SPG Historical Prices

Summary

Key Stock Metrics

135.15

(February 5, 2024)

52-Week Low

186.00

(November 27, 2024)

52-Week High

229.10

(July 29, 2016)

All-Time High

171.61

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-14	22.50	22.50	22.25	22.50	7162800
1993-12-15	22.50	22.50	22.25	22.50	1702100
1993-12-16	22.50	22.63	22.38	22.50	579800
1993-12-17	22.50	22.50	22.38	22.38	455500
1993-12-20	22.38	22.50	22.38	22.50	506900
1993-12-21	22.38	22.50	22.25	22.38	289100
1993-12-22	22.38	22.50	22.38	22.50	255200
1993-12-23	22.50	22.50	22.38	22.50	136800
1993-12-27	22.50	22.50	22.38	22.38	152500
1993-12-28	22.38	22.50	22.38	22.50	263200
1993-12-29	22.50	22.63	22.38	22.50	238100
1993-12-30	22.63	22.63	22.50	22.50	142800
1993-12-31	22.50	22.63	22.38	22.63	186500
1994-01-03	22.50	22.63	22.50	22.50	289800
1994-01-04	22.63	22.63	22.50	22.63	219500
1994-01-05	22.50	22.75	22.50	22.50	222900
1994-01-06	22.50	22.63	22.50	22.50	139800
1994-01-07	22.63	22.75	22.50	22.75	290300
1994-01-10	22.75	23.13	22.63	23.00	404900
1994-01-11	22.88	23.50	22.88	23.25	477700
1994-01-12	23.38	23.38	23.25	23.25	338100
1994-01-13	23.25	23.63	23.25	23.63	390300
1994-01-14	23.63	23.75	23.25	23.50	387200
1994-01-17	23.63	23.63	23.38	23.50	153800
1994-01-18	23.38	23.63	23.38	23.63	318800
1994-01-19	23.50	23.50	23.38	23.50	238000
1994-01-20	23.50	23.63	23.38	23.63	204700
1994-01-21	23.50	23.75	23.38	23.63	234700
1994-01-24	23.50	23.63	23.38	23.38	336800
1994-01-25	23.25	23.63	23.25	23.63	248200
1994-01-26	23.75	24.25	23.75	24.00	791600
1994-01-27	24.13	24.63	24.00	24.50	550800
1994-01-28	24.50	24.63	24.25	24.63	422500
1994-01-31	24.63	24.63	24.38	24.50	350600
1994-02-01	24.63	25.00	24.50	25.00	438200
1994-02-02	25.00	25.00	24.75	24.88	219500
1994-02-03	25.00	25.25	24.75	24.88	1445200
1994-02-04	24.88	24.88	24.13	24.38	578900
1994-02-07	24.38	24.63	24.13	24.50	406000
1994-02-08	24.63	25.00	24.63	25.00	761700
1994-02-09	24.88	25.00	24.63	24.75	473400
1994-02-10	24.75	24.88	24.25	24.63	957200
1994-02-11	24.75	25.38	24.75	25.25	264500
1994-02-14	25.25	26.00	25.25	25.63	954500
1994-02-15	25.75	25.88	25.00	25.38	1414500
1994-02-16	25.38	25.63	25.25	25.63	310000
1994-02-17	25.50	25.88	25.50	25.88	315800
1994-02-18	25.75	25.88	25.38	25.88	310900
1994-02-22	25.75	26.13	25.75	26.00	258000
1994-02-23	26.13	26.38	25.88	26.38	378100
1994-02-24	26.38	26.63	26.13	26.63	302800
1994-02-25	26.50	26.63	26.25	26.50	259000
1994-02-28	26.50	26.50	25.75	25.75	256400
1994-03-01	25.50	26.25	25.50	26.13	557700
1994-03-02	25.75	26.25	25.50	26.25	293300
1994-03-03	26.38	26.38	25.75	26.00	341200
1994-03-04	26.00	26.38	25.75	26.00	303100
1994-03-07	26.00	26.50	26.00	26.50	268200
1994-03-08	26.50	26.50	26.38	26.38	224200
1994-03-09	26.38	26.88	26.25	26.50	251300
1994-03-10	26.63	27.00	26.50	26.50	324300
1994-03-11	26.63	27.25	26.50	27.00	294800
1994-03-14	27.00	27.25	26.88	27.13	210700
1994-03-15	27.13	27.50	26.75	27.25	247200
1994-03-16	27.50	27.88	27.25	27.50	225700
1994-03-17	27.50	27.63	26.75	26.75	262200
1994-03-18	26.75	27.63	26.75	27.63	261800
1994-03-21	27.63	27.88	27.38	27.50	128800
1994-03-22	27.50	27.50	26.88	27.50	198400
1994-03-23	27.50	28.00	27.50	28.00	409000
1994-03-24	28.00	28.00	27.38	27.75	168400
1994-03-25	27.63	28.00	27.50	27.75	301800
1994-03-28	27.63	27.63	26.63	26.63	196900
1994-03-29	26.63	26.63	25.75	25.88	448100
1994-03-30	25.25	25.88	24.00	25.88	291700
1994-03-31	25.88	26.13	25.50	25.63	193000
1994-04-04	24.00	25.88	23.63	25.00	208600
1994-04-05	25.25	25.88	25.25	25.63	184400
1994-04-06	25.88	26.25	25.38	26.00	297900
1994-04-07	26.00	26.00	25.88	25.88	164800
1994-04-08	26.00	26.00	25.75	25.88	107700
1994-04-11	25.88	25.88	25.63	25.88	161700
1994-04-12	25.88	25.88	25.63	25.88	142600
1994-04-13	25.88	25.88	25.63	25.75	113400
1994-04-14	25.88	26.25	25.75	26.25	161400
1994-04-15	26.13	26.13	25.63	25.75	89000
1994-04-18	25.88	26.13	25.63	26.00	77900
1994-04-19	26.13	26.13	25.75	25.88	98400
1994-04-20	26.00	26.00	25.63	25.75	72500
1994-04-21	25.88	26.13	25.63	25.75	77100
1994-04-22	25.88	26.13	25.38	25.50	141800
1994-04-25	25.63	25.75	25.50	25.63	167700
1994-04-26	25.75	25.88	25.63	25.63	137900
1994-04-28	25.63	25.88	25.63	25.88	126800
1994-04-29	25.88	26.75	25.75	26.75	137800
1994-05-02	26.75	27.50	26.75	27.25	84100
1994-05-03	27.25	27.38	26.63	26.75	109100
1994-05-04	27.00	27.13	26.13	26.50	102000
1994-05-05	26.50	27.25	26.50	27.25	144700
1994-05-06	27.38	27.50	26.88	27.50	98800
1994-05-09	27.50	27.88	26.88	27.50	88700
1994-05-10	27.25	27.88	27.25	27.75	82700
1994-05-11	27.75	27.75	27.00	27.00	103400
1994-05-12	27.13	27.63	27.00	27.50	80800
1994-05-13	27.75	27.75	26.88	27.25	65100
1994-05-16	27.13	27.38	27.13	27.38	146900
1994-05-17	27.38	27.50	27.13	27.50	143800
1994-05-18	27.50	27.63	27.13	27.50	156700
1994-05-19	27.50	27.63	27.25	27.63	80100
1994-05-20	27.38	27.63	27.38	27.50	89000
1994-05-23	27.63	27.75	27.50	27.75	173800
1994-05-24	27.88	27.88	27.50	27.75	189000
1994-05-25	27.63	27.88	27.63	27.88	157400
1994-05-26	27.75	27.75	27.50	27.63	167000
1994-05-27	27.63	28.00	27.63	27.75	81400
1994-05-31	27.88	27.88	27.38	27.38	94400
1994-06-01	27.63	27.63	27.13	27.25	102400
1994-06-02	27.38	27.50	27.13	27.25	73600
1994-06-03	27.50	27.50	27.13	27.50	45200
1994-06-06	27.63	28.00	27.38	27.88	89100
1994-06-07	27.88	28.00	27.75	28.00	81600
1994-06-08	27.88	28.00	27.75	27.88	87900
1994-06-09	27.88	28.00	27.50	27.50	149900
1994-06-10	27.50	27.75	27.38	27.63	82300
1994-06-13	27.63	28.00	27.50	28.00	71400
1994-06-14	27.88	28.00	27.63	27.88	136800
1994-06-15	27.88	28.00	27.63	27.63	116800
1994-06-16	27.88	27.88	27.50	27.88	114400
1994-06-17	27.88	28.00	27.75	28.00	150000
1994-06-20	27.75	28.00	27.75	27.88	60800
1994-06-21	27.88	28.00	27.63	28.00	81900
1994-06-22	27.88	28.00	27.63	27.88	100400
1994-06-23	27.88	27.88	27.50	27.50	104700
1994-06-24	27.63	27.63	27.00	27.13	118200
1994-06-27	27.13	27.50	27.00	27.13	77500
1994-06-28	27.13	27.25	26.63	26.88	139900
1994-06-29	26.25	26.50	25.88	26.38	68700
1994-06-30	26.38	26.63	26.13	26.63	119000
1994-07-01	26.63	26.63	26.13	26.25	96300
1994-07-05	26.38	26.38	25.75	26.13	97600
1994-07-06	26.13	26.13	25.63	25.75	306000
1994-07-07	25.88	25.88	25.50	25.88	155400
1994-07-08	25.88	26.00	25.75	26.00	65600
1994-07-11	26.00	26.25	26.00	26.13	86800
1994-07-12	26.00	26.50	25.75	26.25	245200
1994-07-13	26.50	27.00	26.25	26.88	73100
1994-07-14	26.88	27.13	26.50	26.75	222200
1994-07-15	27.00	27.13	26.88	27.13	274300
1994-07-18	27.38	27.88	27.25	27.75	102500
1994-07-19	27.63	27.75	27.38	27.50	152900
1994-07-20	27.63	27.75	27.50	27.63	105500
1994-07-21	27.63	27.63	27.13	27.25	70200
1994-07-22	27.25	27.50	26.38	26.63	59900
1994-07-25	26.50	27.00	26.50	26.88	30700
1994-07-26	26.88	26.88	26.63	26.63	55200
1994-07-27	26.88	26.88	26.38	26.38	53800
1994-07-28	26.50	26.63	26.13	26.50	60000
1994-07-29	26.50	26.63	26.13	26.63	101400
1994-08-01	26.63	26.63	26.13	26.63	136800
1994-08-02	26.63	26.63	26.13	26.25	52000
1994-08-03	26.38	26.50	26.00	26.25	65200
1994-08-04	26.13	26.50	26.00	26.38	40800
1994-08-05	26.50	26.50	26.13	26.38	33500
1994-08-08	26.38	26.88	26.13	26.63	35200
1994-08-09	26.63	26.88	26.38	26.50	29500
1994-08-10	26.63	26.63	26.13	26.38	58900
1994-08-11	26.38	26.38	26.13	26.25	64400
1994-08-12	26.38	26.38	26.00	26.13	32900
1994-08-15	26.25	26.25	25.25	25.88	40300
1994-08-16	25.88	26.00	25.50	25.50	110500
1994-08-17	25.63	25.75	25.50	25.75	55000
1994-08-18	25.75	25.88	25.63	25.88	87600
1994-08-19	25.88	25.88	25.75	25.88	69500
1994-08-22	26.00	26.00	25.63	25.88	80600
1994-08-23	25.88	26.13	25.75	25.88	80400
1994-08-24	26.00	26.38	26.00	26.13	81100
1994-08-25	26.13	26.38	26.00	26.00	100900
1994-08-26	26.13	26.13	25.88	25.88	102800
1994-08-29	26.13	26.13	25.88	26.13	40900
1994-08-30	26.13	26.38	25.88	26.25	50000
1994-08-31	26.38	26.38	26.13	26.38	44900
1994-09-01	26.38	26.38	26.00	26.13	47900
1994-09-02	25.88	26.13	25.88	26.13	130400
1994-09-06	26.13	26.13	25.88	26.00	61100
1994-09-07	26.00	26.13	25.88	26.00	281200
1994-09-08	26.00	26.38	25.88	26.25	69700
1994-09-09	26.25	26.25	25.88	26.00	87900
1994-09-12	26.00	26.00	25.25	25.50	386600
1994-09-13	25.75	25.75	25.50	25.75	49300
1994-09-14	25.75	25.75	25.13	25.50	372900
1994-09-15	25.50	25.63	25.25	25.63	155400
1994-09-16	25.63	25.63	25.25	25.50	55300
1994-09-19	25.50	25.50	25.25	25.38	53500
1994-09-20	25.38	25.50	25.13	25.13	55900
1994-09-21	25.25	25.25	25.13	25.25	37600
1994-09-22	25.25	25.63	25.25	25.38	122800
1994-09-23	25.38	25.75	25.25	25.75	134300
1994-09-26	25.75	25.75	25.50	25.75	136600
1994-09-27	25.75	26.13	25.63	26.00	185300
1994-09-28	26.00	26.00	25.88	26.00	182500
1994-09-29	25.75	25.88	25.50	25.63	98300
1994-09-30	25.75	25.88	25.38	25.63	60600
1994-10-03	25.63	25.75	25.38	25.50	38400
1994-10-04	25.63	25.63	25.13	25.25	36200
1994-10-05	25.25	25.38	25.13	25.13	55400
1994-10-06	25.25	25.25	24.50	24.63	51000
1994-10-07	24.75	24.75	24.38	24.75	74100
1994-10-10	24.75	25.00	24.63	25.00	36400
1994-10-11	25.00	25.13	24.75	25.00	56700
1994-10-12	25.00	25.25	24.75	25.00	80400
1994-10-13	25.50	25.50	25.00	25.13	45000
1994-10-14	25.38	25.38	25.00	25.25	53600
1994-10-17	25.25	25.38	25.13	25.25	51700
1994-10-18	25.38	25.38	25.00	25.13	71500
1994-10-19	25.13	25.13	24.75	25.13	30600
1994-10-20	25.13	25.13	24.63	24.88	74300
1994-10-21	25.13	25.13	24.63	24.75	66000
1994-10-24	24.88	24.88	24.25	24.25	60800
1994-10-25	24.25	24.63	24.13	24.50	35900
1994-10-26	24.50	24.50	23.88	24.25	74200
1994-10-27	24.25	24.50	23.63	23.75	57900
1994-10-28	24.00	24.25	23.75	24.00	67600
1994-10-31	24.25	24.25	23.25	23.88	158200
1994-11-01	23.63	24.00	23.38	23.88	195000
1994-11-02	23.63	24.00	23.25	23.63	313500
1994-11-03	23.63	23.75	23.38	23.50	99800
1994-11-04	23.63	23.63	23.25	23.38	47000
1994-11-07	23.38	23.63	23.38	23.50	48400
1994-11-08	23.50	23.63	23.25	23.25	100300
1994-11-09	23.38	23.50	23.38	23.38	85400
1994-11-10	23.38	23.38	23.00	23.13	143200
1994-11-11	23.00	23.13	22.75	23.13	143300
1994-11-14	23.38	23.38	23.00	23.00	59800
1994-11-15	22.88	23.00	22.75	23.00	118200
1994-11-16	23.25	23.25	23.00	23.13	402800
1994-11-17	23.25	23.25	23.00	23.13	88700
1994-11-18	23.13	23.25	23.00	23.25	349100
1994-11-21	23.25	23.25	23.00	23.13	54700
1994-11-22	23.13	23.13	22.75	23.13	129700
1994-11-23	23.13	23.38	23.00	23.13	32800
1994-11-25	23.13	23.63	23.13	23.63	23800
1994-11-28	23.75	23.75	23.50	23.63	108400
1994-11-29	23.63	23.63	23.38	23.63	55900
1994-11-30	23.50	23.63	23.50	23.63	34100
1994-12-01	23.63	23.88	23.63	23.63	65000
1994-12-02	23.50	23.63	23.38	23.50	128000
1994-12-05	23.50	23.63	23.38	23.50	101200
1994-12-06	23.63	23.63	23.38	23.63	93100
1994-12-07	23.38	23.63	23.25	23.38	72400
1994-12-08	23.50	23.50	22.75	23.00	95000
1994-12-09	22.88	23.25	22.88	22.88	57400
1994-12-12	23.00	23.50	23.00	23.38	57700
1994-12-13	23.50	24.25	23.50	23.63	91500
1994-12-14	23.75	24.38	23.75	24.13	182500
1994-12-15	24.13	24.38	24.13	24.38	178400
1994-12-16	24.50	25.00	24.50	24.88	83600
1994-12-19	25.00	25.50	24.88	25.13	108700
1994-12-20	25.38	25.38	24.75	25.00	80100
1994-12-21	25.00	25.25	24.75	25.00	104900
1994-12-22	24.75	25.00	24.63	25.00	44600
1994-12-23	25.00	25.00	24.00	24.25	70600
1994-12-27	24.38	24.75	23.50	24.50	65400
1994-12-28	24.25	24.50	24.00	24.25	41800
1994-12-29	24.38	24.38	23.38	24.25	30000
1994-12-30	24.38	24.38	24.00	24.25	103800
1995-01-03	24.25	25.00	24.25	24.88	27900
1995-01-04	24.75	25.13	24.75	24.88	32000
1995-01-05	24.88	25.13	24.88	25.13	29400
1995-01-06	25.00	25.13	24.38	24.63	125100
1995-01-09	24.50	24.88	24.25	24.75	40900
1995-01-10	24.50	24.75	24.25	24.25	36000
1995-01-11	24.38	24.38	23.38	23.50	266700
1995-01-12	23.50	24.13	23.50	23.88	35500
1995-01-13	24.13	24.13	23.25	24.00	56800
1995-01-16	23.75	24.13	23.75	24.00	60900
1995-01-17	23.88	24.00	23.75	23.88	60400
1995-01-18	24.00	24.00	23.75	23.88	34400
1995-01-19	24.00	24.13	23.88	24.00	49500
1995-01-20	23.88	24.00	23.75	23.88	41300
1995-01-23	24.00	24.00	23.25	23.50	36800
1995-01-24	23.75	24.00	23.63	23.75	106700
1995-01-25	23.75	23.75	23.38	23.50	63300
1995-01-26	23.25	23.63	23.25	23.63	32700
1995-01-27	23.75	23.75	23.50	23.63	48700
1995-01-30	23.88	23.88	23.25	23.38	52600
1995-01-31	23.63	23.63	23.38	23.38	33200
1995-02-01	23.25	23.38	22.50	22.88	112000
1995-02-02	22.88	23.00	22.75	22.88	105300
1995-02-03	23.13	23.13	22.75	22.88	104700
1995-02-06	23.13	23.13	22.75	22.88	134000
1995-02-07	23.00	23.13	22.75	23.13	95100
1995-02-08	23.13	23.75	23.13	23.38	105500
1995-02-09	23.50	23.63	23.38	23.50	105700
1995-02-10	23.63	23.75	23.00	23.50	130200
1995-02-13	23.63	23.63	23.38	23.38	71900
1995-02-14	23.63	23.63	23.25	23.50	57300
1995-02-15	23.63	23.63	23.13	23.38	73600
1995-02-16	23.50	23.63	23.38	23.50	87500
1995-02-17	23.50	23.63	23.38	23.50	68700
1995-02-21	23.63	23.88	23.50	23.75	57100
1995-02-22	23.75	24.00	23.63	24.00	113500
1995-02-23	24.00	24.25	23.88	24.00	175800
1995-02-24	24.13	24.75	24.00	24.50	61200
1995-02-27	24.38	24.63	24.25	24.38	67300
1995-02-28	24.38	24.50	24.13	24.38	69900
1995-03-01	24.38	24.88	24.25	24.75	76700
1995-03-02	24.88	24.88	23.88	24.50	223900
1995-03-03	24.50	24.50	24.25	24.38	316200
1995-03-06	24.38	24.63	24.38	24.63	74100
1995-03-07	24.63	24.75	24.38	24.75	67600
1995-03-08	24.88	25.00	24.50	24.75	115500
1995-03-09	24.88	25.13	24.88	24.88	43700
1995-03-10	24.88	25.00	24.13	24.50	113600
1995-03-13	24.63	24.63	24.50	24.50	49400
1995-03-14	24.75	25.13	24.63	25.00	91500
1995-03-15	25.00	25.75	24.88	25.63	81700
1995-03-16	25.50	25.63	25.13	25.38	131000
1995-03-17	25.38	25.38	25.25	25.38	77100
1995-03-20	25.38	26.00	25.25	25.50	95400
1995-03-21	25.50	25.63	25.25	25.25	82600
1995-03-22	25.25	25.25	24.75	25.00	53800
1995-03-23	25.25	25.50	25.13	25.25	46800
1995-03-24	25.13	25.25	25.13	25.25	50300
1995-03-27	25.25	25.25	25.00	25.00	64300
1995-03-28	25.00	25.00	24.75	24.88	64300
1995-03-29	24.75	25.25	24.75	25.00	136000
1995-03-30	24.88	24.88	24.50	24.75	41600
1995-03-31	24.75	24.75	24.25	24.38	91400
1995-04-03	24.25	24.38	24.00	24.13	18300
1995-04-04	24.00	24.13	23.63	24.00	145000
1995-04-05	24.13	24.25	23.88	24.13	44000
1995-04-06	24.25	24.25	23.88	24.00	42700
1995-04-07	24.00	24.13	24.00	24.00	30500
1995-04-10	24.13	24.13	24.00	24.00	38300
1995-04-11	24.00	24.25	24.00	24.13	30700
1995-04-12	24.25	24.25	24.13	24.13	48000
1995-04-13	24.13	24.25	24.13	24.13	1395100
1995-04-17	24.13	24.13	23.75	24.00	497000
1995-04-18	23.88	23.88	23.75	23.88	132400
1995-04-19	23.88	23.88	23.50	23.63	357900
1995-04-20	23.63	23.75	23.38	23.63	219600
1995-04-21	23.63	23.63	23.50	23.63	90600
1995-04-24	23.50	23.75	23.50	23.63	42800
1995-04-25	23.75	23.75	23.50	23.75	132600
1995-04-26	23.63	23.75	23.50	23.50	48500
1995-04-27	23.75	23.75	23.63	23.63	73700
1995-04-28	23.75	23.88	23.63	23.75	89800
1995-05-01	23.75	23.75	23.63	23.75	56200
1995-05-02	23.63	23.88	23.63	23.88	53600
1995-05-03	23.88	23.88	23.63	23.75	97100
1995-05-04	23.88	23.88	23.63	23.75	227100
1995-05-05	23.63	24.13	23.63	24.13	76000
1995-05-08	24.13	24.38	23.88	24.25	269800
1995-05-09	24.50	25.25	24.50	24.88	475700
1995-05-10	25.25	25.25	24.63	24.88	319800
1995-05-11	25.00	25.00	24.63	24.88	129700
1995-05-12	24.63	24.88	24.63	24.88	44300
1995-05-15	25.00	25.00	24.63	24.63	50900
1995-05-16	24.88	25.00	24.63	24.88	73000
1995-05-17	24.88	25.00	24.75	24.75	65700
1995-05-18	24.88	24.88	24.63	24.63	79000
1995-05-19	24.50	24.88	24.38	24.88	65900
1995-05-22	24.75	25.00	24.50	24.75	139400
1995-05-23	24.63	24.75	24.13	24.38	192100
1995-05-24	24.38	24.50	24.13	24.50	93500
1995-05-25	24.50	25.00	24.38	24.75	77900
1995-05-26	24.63	24.88	23.88	24.00	61000
1995-05-30	24.00	24.88	24.00	24.75	58100
1995-05-31	24.88	25.13	24.75	24.88	120500
1995-06-01	25.00	25.13	24.75	24.88	55200
1995-06-02	24.88	25.13	24.75	25.00	127500
1995-06-05	25.13	25.25	24.88	25.13	56500
1995-06-06	25.00	25.25	24.75	25.13	71000
1995-06-07	25.13	25.25	25.00	25.00	70900
1995-06-08	25.00	25.00	24.38	24.75	62100
1995-06-09	24.63	25.00	24.38	24.50	113400
1995-06-12	24.50	24.63	24.00	24.13	118100
1995-06-13	24.25	24.25	23.88	24.13	218900
1995-06-14	24.25	24.50	24.13	24.50	95800
1995-06-15	24.63	25.13	24.50	24.88	127000
1995-06-16	25.00	25.00	24.75	24.88	62800
1995-06-19	24.75	25.00	24.50	24.88	173300
1995-06-20	24.88	25.00	24.75	24.75	65100
1995-06-21	25.00	25.00	24.75	24.75	67200
1995-06-22	24.50	25.00	24.50	24.88	60400
1995-06-23	24.75	25.38	24.75	25.13	73700
1995-06-26	25.00	25.25	24.88	24.88	42700
1995-06-27	24.88	25.13	24.88	24.88	43900
1995-06-28	25.00	25.25	24.88	25.13	48000
1995-06-29	25.00	25.25	24.75	24.88	107700
1995-06-30	25.00	25.13	24.75	25.13	37900
1995-07-03	25.13	25.25	25.00	25.13	28800
1995-07-05	25.25	25.38	25.00	25.13	49400
1995-07-06	25.13	25.38	25.13	25.38	91300
1995-07-07	25.38	25.75	25.25	25.63	133900
1995-07-10	25.50	25.63	25.00	25.25	90200
1995-07-11	25.38	25.38	25.25	25.25	70600
1995-07-12	25.13	25.38	25.00	25.13	91400
1995-07-13	25.25	25.25	24.50	24.88	232000
1995-07-14	25.00	25.00	24.75	25.00	39300
1995-07-17	25.00	25.00	24.75	24.88	41200
1995-07-18	25.00	25.00	24.63	24.75	64500
1995-07-19	24.75	24.88	24.25	24.38	49300
1995-07-20	24.50	24.75	24.38	24.63	43100
1995-07-21	24.63	25.00	24.63	25.00	54500
1995-07-24	25.00	25.00	24.50	24.88	62100
1995-07-25	24.75	24.88	24.50	24.75	44800
1995-07-26	24.75	24.75	24.50	24.63	45000
1995-07-27	24.88	25.00	24.75	24.88	96900
1995-07-28	24.88	24.88	24.63	24.75	59500
1995-07-31	24.75	24.75	24.50	24.50	38900
1995-08-01	24.50	24.75	24.25	24.50	627600
1995-08-02	24.75	24.75	24.38	24.50	61000
1995-08-03	24.50	24.63	24.38	24.50	44300
1995-08-04	24.38	24.63	24.25	24.38	79400
1995-08-07	24.63	24.75	24.50	24.75	95300
1995-08-08	24.75	24.75	24.50	24.50	45600
1995-08-09	24.50	24.75	24.50	24.75	53100
1995-08-10	24.63	24.75	24.50	24.63	92900
1995-08-11	24.63	24.88	24.50	24.75	134100
1995-08-14	24.63	24.75	24.50	24.75	90500
1995-08-15	24.75	24.75	24.63	24.63	34800
1995-08-16	24.75	24.75	24.25	24.38	123900
1995-08-17	24.50	24.50	24.13	24.13	83300
1995-08-18	24.25	24.25	24.13	24.13	44200
1995-08-21	24.25	24.38	24.13	24.38	58300
1995-08-22	24.25	24.63	24.25	24.50	52400
1995-08-23	24.63	24.75	24.50	24.63	41500
1995-08-24	24.75	24.75	24.63	24.75	57200
1995-08-25	24.75	24.88	24.63	24.63	48200
1995-08-28	24.63	24.75	24.50	24.75	115500
1995-08-29	24.63	24.75	24.50	24.63	74700
1995-08-30	24.75	24.75	24.50	24.50	103900
1995-08-31	24.63	24.75	24.50	24.63	34200
1995-09-01	24.75	25.00	24.63	25.00	60100
1995-09-05	25.00	25.00	24.75	24.88	36100
1995-09-06	25.00	25.00	24.75	24.88	194000
1995-09-07	24.75	25.00	24.75	24.88	182300
1995-09-08	24.88	25.25	24.88	25.25	123900
1995-09-11	25.25	25.25	25.00	25.13	61600
1995-09-12	25.25	25.38	25.13	25.38	209500
1995-09-13	25.50	25.88	25.38	25.75	205000
1995-09-14	25.63	25.75	25.50	25.63	138700
1995-09-15	25.50	25.75	25.50	25.75	86500
1995-09-18	25.75	25.75	25.38	25.38	252900
1995-09-19	25.38	25.38	25.25	25.38	93700
1995-09-20	25.38	25.50	25.25	25.50	139400
1995-09-21	25.88	26.00	25.63	25.75	94700
1995-09-22	25.75	25.75	25.63	25.75	92500
1995-09-25	25.88	25.88	25.63	25.75	65900
1995-09-26	25.88	25.88	25.75	25.88	204300
1995-09-27	25.75	25.75	25.63	25.75	49000
1995-09-28	25.50	25.63	25.38	25.50	92100
1995-09-29	25.63	25.63	25.38	25.38	43700
1995-10-02	25.38	25.50	25.38	25.38	106400
1995-10-03	25.50	25.63	25.38	25.50	32400
1995-10-04	25.50	25.50	25.38	25.38	62300
1995-10-05	25.50	25.50	25.38	25.38	79600
1995-10-06	25.13	25.13	24.88	24.88	154500
1995-10-09	24.88	25.00	24.50	24.50	61200
1995-10-10	24.50	24.63	24.25	24.63	61700
1995-10-11	24.75	24.75	24.63	24.75	50300
1995-10-12	24.75	24.75	24.50	24.63	51800
1995-10-13	24.63	24.75	24.50	24.63	95000
1995-10-16	24.50	24.63	24.00	24.38	52600
1995-10-17	24.25	24.38	24.00	24.25	43600
1995-10-18	24.25	24.25	23.88	23.88	97500
1995-10-19	23.88	23.88	23.63	23.88	46700
1995-10-20	23.88	23.88	23.50	23.63	70300
1995-10-23	23.63	24.00	23.50	23.88	43400
1995-10-24	23.75	24.00	23.63	23.75	44800
1995-10-25	23.63	23.75	23.50	23.63	52700
1995-10-26	23.75	23.75	23.50	23.50	113300
1995-10-27	23.63	23.63	23.38	23.50	46100
1995-10-30	23.50	23.75	23.50	23.63	88900
1995-10-31	23.63	23.63	23.25	23.25	80600
1995-11-01	23.25	23.38	22.75	22.88	123900
1995-11-02	23.00	23.25	22.88	23.13	148800
1995-11-03	23.13	23.38	23.00	23.13	179000
1995-11-06	23.13	23.25	22.88	23.13	64400
1995-11-07	23.00	23.25	23.00	23.25	78100
1995-11-08	23.13	23.50	23.13	23.50	89900
1995-11-09	23.50	24.13	23.50	24.00	97400
1995-11-10	24.00	24.88	23.88	24.75	93500
1995-11-13	24.63	24.63	24.00	24.38	47300
1995-11-14	24.50	24.63	23.38	23.63	61900
1995-11-15	23.75	24.13	23.63	23.88	74100
1995-11-16	24.13	24.13	23.75	23.75	58600
1995-11-17	23.63	23.88	23.38	23.75	67500
1995-11-20	24.00	24.00	23.50	23.50	79900
1995-11-21	23.63	23.75	23.38	23.63	64400
1995-11-22	23.75	23.88	23.38	23.50	69100
1995-11-24	23.50	23.50	23.38	23.38	34600
1995-11-27	23.38	23.63	23.25	23.50	206100
1995-11-28	23.50	23.75	23.38	23.63	139800
1995-11-29	23.63	23.63	23.25	23.25	89000
1995-11-30	23.25	23.38	22.88	23.13	174900
1995-12-01	23.38	23.38	23.13	23.25	86400
1995-12-04	23.25	23.25	22.88	23.00	193100
1995-12-05	23.00	23.38	22.88	23.25	167900
1995-12-06	23.38	24.50	23.25	24.50	223400
1995-12-07	24.50	24.50	23.75	24.00	295600
1995-12-08	24.00	24.00	23.38	23.75	98000
1995-12-11	23.75	24.13	23.75	23.75	95500
1995-12-12	23.88	24.38	23.88	24.25	111800
1995-12-13	24.13	25.25	24.00	25.25	139000
1995-12-14	24.75	24.88	24.50	24.63	114600
1995-12-15	24.63	25.13	24.50	25.13	61700
1995-12-18	24.63	24.88	24.50	24.50	174200
1995-12-19	24.38	24.88	24.25	24.75	107300
1995-12-20	24.75	24.75	24.50	24.63	70000
1995-12-21	24.63	24.75	24.50	24.50	131400
1995-12-22	24.63	24.75	24.38	24.63	98300
1995-12-26	24.50	25.00	24.50	24.88	45800
1995-12-27	24.88	25.13	24.75	24.88	66300
1995-12-28	24.88	24.88	24.38	24.50	89000
1995-12-29	24.63	24.63	24.25	24.38	123600
1996-01-02	24.25	24.38	24.13	24.38	138200
1996-01-03	24.38	24.50	24.25	24.38	178700
1996-01-04	24.25	24.38	24.00	24.25	83200
1996-01-05	24.25	24.25	24.00	24.13	379300
1996-01-08	24.25	24.25	24.00	24.13	30700
1996-01-09	24.13	24.38	24.00	24.25	90900
1996-01-10	23.75	23.75	23.25	23.38	142300
1996-01-11	23.25	23.38	23.13	23.38	89800
1996-01-12	23.38	23.38	23.00	23.13	69600
1996-01-15	23.25	23.63	23.13	23.50	212000
1996-01-16	23.63	23.75	23.38	23.63	70600
1996-01-17	23.75	24.00	23.63	23.88	77200
1996-01-18	23.88	24.25	23.63	24.00	198800
1996-01-19	24.13	24.25	23.88	23.88	166800
1996-01-22	23.88	23.88	23.63	23.88	110200
1996-01-23	23.63	23.63	23.13	23.38	253400
1996-01-24	23.38	23.50	22.88	23.00	120700
1996-01-25	23.00	23.25	22.75	22.88	143900
1996-01-26	22.75	23.25	22.75	23.00	117800
1996-01-29	23.00	23.25	22.88	23.13	113300
1996-01-30	23.00	23.13	22.63	22.63	104700
1996-01-31	22.63	22.75	22.38	22.38	192800
1996-02-01	22.38	22.75	22.38	22.50	216400
1996-02-02	21.75	22.13	21.13	22.00	457000
1996-02-05	21.63	22.00	21.50	21.75	219600
1996-02-06	21.50	22.13	21.50	22.00	232000
1996-02-07	22.00	22.75	21.88	22.75	301500
1996-02-08	22.63	22.75	22.38	22.63	137000
1996-02-09	22.38	22.50	22.13	22.38	133900
1996-02-12	22.13	22.38	21.88	22.00	191600
1996-02-13	22.00	22.25	21.75	22.25	136500
1996-02-14	22.13	22.75	22.13	22.63	163200
1996-02-15	22.50	22.63	22.38	22.63	256600
1996-02-16	22.50	22.88	22.50	22.88	183100
1996-02-20	22.63	22.63	22.25	22.25	434000
1996-02-21	22.13	22.88	22.13	22.63	261800
1996-02-22	22.63	23.13	22.50	23.00	173400
1996-02-23	23.13	23.25	22.75	23.25	149000
1996-02-26	23.25	23.25	22.88	23.13	160100
1996-02-27	23.13	23.25	23.13	23.25	174500
1996-02-28	23.25	23.50	23.13	23.25	139000
1996-02-29	23.25	23.50	23.25	23.38	143200
1996-03-01	23.38	23.50	23.25	23.38	101300
1996-03-04	23.38	23.75	23.38	23.50	124300
1996-03-05	23.50	24.25	23.38	24.13	250100
1996-03-06	24.00	24.13	24.00	24.00	74100
1996-03-07	24.00	24.25	23.88	24.13	199900
1996-03-08	24.00	24.00	23.13	23.63	118900
1996-03-11	23.38	23.88	23.38	23.75	75800
1996-03-12	23.75	23.88	23.50	23.50	55400
1996-03-13	23.50	23.63	23.38	23.50	159300
1996-03-14	23.38	23.50	23.25	23.25	44600
1996-03-15	23.13	23.38	22.88	23.13	228500
1996-03-18	23.25	23.63	23.25	23.63	102800
1996-03-19	23.50	23.75	23.50	23.50	116400
1996-03-20	23.75	24.13	23.75	24.00	93600
1996-03-21	24.00	24.13	23.88	24.00	129500
1996-03-22	24.00	24.00	23.75	23.75	106200
1996-03-25	24.00	24.00	23.75	24.00	124900
1996-03-26	24.00	24.00	23.50	23.63	427800
1996-03-27	23.50	23.63	23.38	23.50	314900
1996-03-28	23.38	23.50	22.88	23.13	280300
1996-03-29	23.00	23.13	22.88	23.13	283700
1996-04-01	23.25	23.25	23.00	23.13	346000
1996-04-02	23.13	23.13	22.88	23.00	157100
1996-04-03	22.88	23.25	22.88	23.06	285500
1996-04-04	23.00	23.13	22.75	22.75	233700
1996-04-08	22.75	22.75	22.38	22.50	80100
1996-04-09	22.75	23.25	22.63	23.13	220100
1996-04-10	22.50	22.50	22.25	22.25	168800
1996-04-11	22.25	22.38	22.13	22.25	967900
1996-04-12	22.25	22.63	22.25	22.63	175300
1996-04-15	22.63	22.63	22.38	22.50	79100
1996-04-16	22.50	22.75	22.25	22.75	135800
1996-04-17	22.75	22.75	22.38	22.50	193400
1996-04-18	22.50	22.75	22.38	22.75	140000
1996-04-19	22.75	22.88	22.75	22.88	143800
1996-04-22	22.88	22.88	22.75	22.88	76600
1996-04-23	22.88	22.88	22.75	22.75	125700
1996-04-24	22.75	23.00	22.75	22.88	99100
1996-04-25	22.88	23.13	22.88	23.13	66700
1996-04-26	23.00	23.38	23.00	23.13	53700
1996-04-29	23.13	23.38	23.13	23.19	161000
1996-04-30	23.13	23.13	23.00	23.00	63800
1996-05-01	23.00	23.00	22.88	22.88	42100
1996-05-02	22.88	23.00	22.75	22.88	184000
1996-05-03	23.00	23.38	23.00	23.38	198000
1996-05-06	23.38	23.38	23.13	23.38	65500
1996-05-07	23.25	23.25	23.13	23.25	76000
1996-05-08	23.13	23.25	22.25	23.25	38000
1996-05-09	23.25	23.25	23.13	23.25	65700
1996-05-10	23.13	23.38	23.13	23.38	99500
1996-05-13	23.38	24.13	23.25	24.13	244200
1996-05-14	24.00	24.13	23.88	24.00	157700
1996-05-15	24.00	24.00	23.75	23.75	88000
1996-05-16	23.75	23.88	23.63	23.88	73700
1996-05-17	23.75	23.88	23.63	23.88	53200
1996-05-20	23.75	24.13	23.75	24.13	210300
1996-05-21	24.13	24.25	23.88	24.13	81800
1996-05-22	23.88	24.13	23.75	23.88	60200
1996-05-23	23.75	23.75	23.63	23.63	47100
1996-05-24	23.75	23.75	23.50	23.63	50500
1996-05-28	23.75	23.75	23.50	23.75	75500
1996-05-29	23.63	23.75	23.50	23.75	179200
1996-05-30	23.63	24.13	23.63	24.13	140900
1996-05-31	24.00	24.25	24.00	24.25	128900
1996-06-03	24.13	24.13	24.00	24.13	114400
1996-06-04	24.00	24.13	24.00	24.13	71400
1996-06-05	24.00	24.25	24.00	24.25	60700
1996-06-06	24.13	24.25	24.13	24.13	78800
1996-06-07	24.00	24.13	23.88	24.13	66400
1996-06-10	24.00	24.25	24.00	24.25	88200
1996-06-11	24.13	24.38	24.13	24.38	124300
1996-06-12	24.25	24.38	24.13	24.13	56300
1996-06-13	24.13	24.25	24.13	24.25	40200
1996-06-14	24.25	24.38	24.13	24.25	72800
1996-06-17	24.38	24.38	24.25	24.38	45200
1996-06-18	24.25	24.38	24.25	24.25	87400
1996-06-19	24.25	24.38	24.25	24.38	44100
1996-06-20	24.25	24.38	24.00	24.13	219000
1996-06-21	24.13	24.25	24.00	24.00	174000
1996-06-24	24.00	24.13	24.00	24.13	58600
1996-06-25	24.00	24.25	24.00	24.25	65800
1996-06-26	24.25	24.38	24.13	24.38	90100
1996-06-27	24.38	24.38	24.13	24.13	104200
1996-06-28	24.13	24.75	24.13	24.50	138100
1996-07-01	24.50	24.63	24.50	24.63	93800
1996-07-02	24.50	24.75	24.50	24.75	50800
1996-07-03	24.75	24.75	24.50	24.63	59600
1996-07-05	24.63	24.63	24.38	24.50	18600
1996-07-08	24.38	24.50	24.25	24.38	43300
1996-07-09	24.38	24.38	24.13	24.25	77600
1996-07-10	23.88	23.88	23.38	23.50	148500
1996-07-11	23.25	23.38	23.13	23.25	82100
1996-07-12	23.13	23.50	22.88	23.50	142600
1996-07-15	23.38	23.50	23.13	23.13	113600
1996-07-16	23.13	23.50	23.13	23.13	107200
1996-07-17	23.25	23.38	23.13	23.38	110300
1996-07-18	23.25	23.50	23.25	23.50	51600
1996-07-19	23.38	23.50	23.25	23.25	47000
1996-07-22	23.25	23.38	23.25	23.25	66700
1996-07-23	23.38	23.38	23.25	23.38	53400
1996-07-24	23.25	23.25	23.13	23.25	110700
1996-07-25	23.25	23.25	23.13	23.25	40500
1996-07-26	23.25	23.25	23.00	23.25	70400
1996-07-29	23.25	23.50	23.13	23.50	139200
1996-07-30	23.50	23.88	23.50	23.75	150600
1996-07-31	23.63	23.75	23.50	23.50	97000
1996-08-01	23.50	23.75	23.50	23.63	54300
1996-08-02	23.50	24.13	23.50	24.00	162900
1996-08-05	24.00	24.38	23.88	24.00	94600
1996-08-06	24.00	24.50	24.00	24.50	176200
1996-08-07	24.50	24.63	24.38	24.63	120400
1996-08-08	24.50	24.50	24.25	24.50	64100
1996-08-09	24.50	24.50	24.38	24.38	62600
1996-08-12	24.38	24.38	24.13	24.38	59900
1996-08-13	24.38	24.75	24.25	24.75	496800
1996-08-14	24.75	25.13	24.63	25.13	294300
1996-08-15	25.13	25.38	24.88	25.25	322600
1996-08-16	25.25	25.25	24.88	25.00	89500
1996-08-19	24.88	25.06	24.63	24.75	110400
1996-08-20	24.88	25.00	24.75	24.75	192700
1996-08-21	24.88	25.00	24.63	24.75	205600
1996-08-22	24.75	25.00	24.63	24.88	85500
1996-08-23	24.88	25.00	24.75	24.88	150000
1996-08-26	24.75	24.88	24.38	24.63	117800
1996-08-27	24.63	24.63	24.25	24.50	208000
1996-08-28	24.63	24.75	24.63	24.75	106100
1996-08-29	24.75	25.00	24.63	25.00	132600
1996-08-30	25.00	25.00	24.88	24.88	96900
1996-09-03	24.88	24.88	24.63	24.75	116900
1996-09-04	24.75	25.00	24.50	24.75	125200
1996-09-05	24.88	25.13	24.75	25.00	137400
1996-09-06	25.00	25.13	24.88	25.00	72200
1996-09-09	25.00	25.13	24.75	24.88	178300
1996-09-10	24.75	25.00	24.75	25.00	238100
1996-09-11	25.00	25.00	24.88	25.00	227300
1996-09-12	25.00	25.00	24.75	24.88	65400
1996-09-13	24.88	25.00	24.75	25.00	212300
1996-09-16	25.00	25.13	24.75	25.13	301100
1996-09-17	25.13	25.75	25.00	25.50	251000
1996-09-18	25.50	25.75	25.31	25.50	180600
1996-09-19	25.50	25.75	25.38	25.63	178500
1996-09-20	25.63	25.75	25.50	25.63	110100
1996-09-23	25.63	25.63	25.50	25.63	144000
1996-09-24	25.50	25.75	25.50	25.75	118400
1996-09-25	25.63	25.75	25.50	25.63	88500
1996-09-26	25.75	25.75	25.63	25.75	81700
1996-09-27	25.75	25.75	25.63	25.63	75100
1996-09-30	25.75	25.75	25.38	25.50	130100
1996-10-01	25.50	26.13	25.38	26.00	370000
1996-10-02	26.13	26.38	26.00	26.25	123500
1996-10-03	26.38	26.50	26.25	26.50	246500
1996-10-04	26.50	26.88	26.50	26.63	228600
1996-10-07	26.63	26.88	26.50	26.63	126000
1996-10-08	26.75	26.75	26.50	26.50	120800
1996-10-09	26.63	26.63	26.25	26.38	131800
1996-10-10	26.38	26.38	26.00	26.00	108000
1996-10-11	26.13	26.25	26.00	26.13	150200
1996-10-14	26.00	26.25	25.88	26.00	141800
1996-10-15	26.00	26.00	25.88	26.00	191400
1996-10-16	25.88	26.00	25.88	26.00	197000
1996-10-17	26.00	26.25	25.88	26.13	537900
1996-10-18	26.25	26.25	26.00	26.00	130400
1996-10-21	26.00	26.25	26.00	26.25	180300
1996-10-22	26.25	26.50	26.13	26.38	184700
1996-10-23	26.25	26.88	26.25	26.88	288500
1996-10-24	26.63	26.63	26.50	26.50	134700
1996-10-25	26.50	26.75	26.50	26.75	116000
1996-10-28	26.75	26.75	26.63	26.75	112400
1996-10-29	26.63	26.63	26.38	26.63	175200
1996-10-30	26.63	26.63	26.38	26.38	92900
1996-10-31	26.50	26.50	26.38	26.38	111200
1996-11-01	26.50	26.50	26.25	26.50	226800
1996-11-04	26.50	26.75	26.50	26.75	209000
1996-11-05	26.75	27.13	26.75	27.00	201700
1996-11-06	26.63	27.63	26.63	27.13	249700
1996-11-07	27.00	27.00	26.75	27.00	144900
1996-11-08	27.00	27.38	26.75	27.38	142500
1996-11-11	27.38	27.38	27.00	27.25	91200
1996-11-12	27.25	27.38	27.13	27.25	123500
1996-11-13	27.25	27.38	27.00	27.25	113800
1996-11-14	27.25	27.38	27.13	27.13	143000
1996-11-15	27.13	27.25	27.13	27.25	72500
1996-11-18	27.13	27.63	27.13	27.38	190000
1996-11-19	27.50	27.63	27.13	27.25	124500
1996-11-20	27.25	27.88	27.25	27.75	379000
1996-11-21	27.63	27.75	27.25	27.25	302700
1996-11-22	27.13	27.38	27.00	27.25	175300
1996-11-25	27.25	27.38	27.13	27.38	182000
1996-11-26	27.25	27.38	27.00	27.13	192100
1996-11-27	27.25	27.38	27.13	27.38	126900
1996-11-29	27.38	27.50	27.25	27.38	77400
1996-12-02	27.50	27.63	27.25	27.38	137400
1996-12-03	27.38	27.50	27.13	27.25	281400
1996-12-04	27.25	27.50	27.13	27.50	756300
1996-12-05	27.50	28.13	27.38	28.00	233900
1996-12-06	27.75	28.75	27.75	28.63	968000
1996-12-09	28.63	30.50	28.63	29.75	1770600
1996-12-10	29.63	30.00	29.63	29.75	518100
1996-12-11	29.50	30.38	29.13	30.13	458500
1996-12-12	30.25	30.88	30.25	30.63	1171100
1996-12-13	30.50	30.75	30.13	30.38	1562800
1996-12-16	30.38	30.38	29.63	29.75	368000
1996-12-17	29.63	29.88	29.50	29.63	252100
1996-12-18	29.63	30.00	29.25	29.38	160700
1996-12-19	29.63	30.75	29.50	30.75	341800
1996-12-20	30.63	30.63	29.38	30.38	276500
1996-12-23	30.38	30.38	30.13	30.38	128800
1996-12-24	30.38	30.63	30.13	30.63	61100
1996-12-26	30.50	30.63	30.13	30.50	158100
1996-12-27	30.25	30.63	30.25	30.38	103700
1996-12-30	30.50	30.63	30.25	30.50	336200
1996-12-31	30.63	31.00	30.50	31.00	237400
1997-01-02	31.00	31.00	30.25	30.38	231000
1997-01-03	30.63	30.63	29.63	29.75	274400
1997-01-06	30.00	30.38	29.88	30.38	166700
1997-01-07	30.13	30.75	30.13	30.75	199700
1997-01-08	30.50	30.75	30.38	30.50	97800
1997-01-09	30.75	30.75	30.50	30.63	154700
1997-01-10	30.50	30.50	29.75	30.00	241100
1997-01-13	30.00	30.00	29.50	30.00	258000
1997-01-14	30.00	30.00	29.63	29.88	328900
1997-01-15	30.00	30.13	29.75	29.88	269800
1997-01-16	30.00	30.00	29.75	29.88	355200
1997-01-17	29.88	30.00	29.75	29.88	171400
1997-01-20	29.88	30.00	29.75	29.75	169600
1997-01-21	29.75	30.00	29.63	30.00	150600
1997-01-22	29.88	30.00	29.88	29.88	95400
1997-01-23	30.00	30.00	29.88	30.00	207900
1997-01-24	29.88	29.88	29.13	29.38	203800
1997-01-27	29.38	29.50	28.38	28.75	366700
1997-01-28	28.63	29.38	28.63	29.00	264400
1997-01-29	29.25	29.38	28.88	29.00	266400
1997-01-30	29.13	29.38	29.00	29.38	210700
1997-01-31	29.38	29.50	29.13	29.25	148700
1997-02-03	29.38	29.88	29.25	29.75	316900
1997-02-04	29.75	29.88	29.63	29.75	90100
1997-02-05	29.25	29.88	29.25	29.75	490400
1997-02-06	29.75	29.75	29.50	29.75	93200
1997-02-07	29.75	30.63	29.63	30.50	261600
1997-02-10	30.63	30.63	29.75	30.13	202100
1997-02-11	30.00	30.50	30.00	30.38	96700
1997-02-12	30.38	30.38	30.00	30.25	73600
1997-02-13	30.25	30.38	30.00	30.00	327400
1997-02-14	30.13	30.25	30.00	30.00	97100
1997-02-18	30.13	30.25	29.88	30.25	111100
1997-02-19	30.13	30.88	30.13	30.50	419800
1997-02-20	30.50	30.50	29.75	29.88	211800
1997-02-21	29.63	29.88	29.38	29.38	221600
1997-02-24	29.63	29.88	29.38	29.63	362700
1997-02-25	29.63	30.00	29.63	29.88	142800
1997-02-26	30.13	30.25	29.88	30.13	303300
1997-02-27	30.00	30.25	29.88	30.13	265100
1997-02-28	30.13	30.13	29.88	30.13	158300
1997-03-03	30.13	30.38	30.13	30.25	275500
1997-03-04	30.25	30.25	30.00	30.13	109300
1997-03-05	30.13	30.50	30.13	30.13	116900
1997-03-06	30.25	31.88	30.25	31.88	234200
1997-03-07	31.75	32.50	31.50	32.38	238600
1997-03-10	32.25	32.75	31.63	32.13	203100
1997-03-11	32.13	32.25	31.50	31.88	207200
1997-03-12	32.00	32.00	31.00	31.50	195200
1997-03-13	31.50	31.63	31.00	31.13	114500
1997-03-14	31.13	31.75	31.13	31.63	84600
1997-03-17	31.50	32.13	31.50	31.63	128200
1997-03-18	31.63	32.00	31.25	31.50	112100
1997-03-19	31.50	31.88	31.38	31.88	147900
1997-03-20	31.75	32.00	31.63	32.00	199000
1997-03-21	31.88	32.00	31.63	31.75	125500
1997-03-24	31.75	31.88	31.38	31.88	178400
1997-03-25	31.88	31.88	31.13	31.25	200600
1997-03-26	31.25	31.25	31.00	31.25	68000
1997-03-27	31.25	31.25	30.38	30.38	203900
1997-03-31	29.88	30.63	29.75	30.25	496000
1997-04-01	30.25	30.75	30.25	30.63	163800
1997-04-02	30.63	30.63	30.25	30.50	289500
1997-04-03	30.38	30.63	30.25	30.50	191400
1997-04-04	30.50	30.63	30.25	30.50	533500
1997-04-07	30.38	31.13	30.38	31.13	91200
1997-04-08	30.88	31.00	30.75	30.88	255900
1997-04-09	30.88	31.00	30.75	30.88	71300
1997-04-10	31.00	31.00	30.75	30.75	69800
1997-04-11	30.63	30.75	30.13	30.50	83500
1997-04-14	30.38	30.50	29.50	29.75	568300
1997-04-15	29.75	30.13	29.50	29.75	154700
1997-04-16	29.75	29.88	29.63	29.88	64700
1997-04-17	29.88	30.00	29.50	29.63	72500
1997-04-18	29.50	29.88	29.38	29.75	119500
1997-04-21	29.63	29.88	29.25	29.50	92100
1997-04-22	29.50	29.50	29.25	29.38	87300
1997-04-23	29.13	29.50	29.13	29.25	100000
1997-04-24	29.25	29.25	28.50	28.63	96400
1997-04-25	28.25	28.50	28.00	28.50	71400
1997-04-28	28.63	28.63	27.88	28.13	123800
1997-04-29	28.00	28.75	27.88	28.38	184200
1997-04-30	28.25	28.75	28.13	28.63	176400
1997-05-01	28.75	28.88	28.50	28.63	77200
1997-05-02	28.50	29.13	28.25	29.13	240800
1997-05-05	28.88	29.75	28.75	29.75	97700
1997-05-06	29.75	30.00	29.25	29.75	355000
1997-05-07	29.63	29.63	29.25	29.50	86000
1997-05-08	29.50	29.50	28.75	29.38	173500
1997-05-09	29.63	29.88	29.25	29.75	683000
1997-05-12	29.75	29.75	29.25	29.75	150700
1997-05-13	29.50	29.75	29.38	29.50	172700
1997-05-14	29.00	29.63	29.00	29.38	193800
1997-05-15	29.38	29.50	29.13	29.50	97500
1997-05-16	29.25	29.88	29.25	29.88	121900
1997-05-19	29.63	29.75	29.38	29.50	130500
1997-05-20	29.50	29.63	29.38	29.50	131000
1997-05-21	29.25	29.38	29.25	29.38	112400
1997-05-22	29.25	29.38	29.25	29.25	149900
1997-05-23	29.13	29.25	28.75	29.13	136800
1997-05-27	29.13	29.25	29.00	29.13	71800
1997-05-28	29.13	29.13	28.88	29.13	150700
1997-05-29	29.00	29.63	29.00	29.63	191100
1997-05-30	29.63	30.25	29.38	30.25	217800
1997-06-02	30.13	30.63	29.75	30.50	164200
1997-06-03	30.50	30.75	30.38	30.63	105500
1997-06-04	30.50	30.88	30.25	30.38	311100
1997-06-05	30.00	30.50	30.00	30.50	109900
1997-06-06	30.38	30.63	30.38	30.63	59600
1997-06-09	30.50	30.75	30.38	30.38	166100
1997-06-10	30.38	30.50	30.25	30.38	110600
1997-06-11	30.25	30.50	30.00	30.50	74200
1997-06-12	30.25	30.63	30.25	30.63	320400
1997-06-13	30.63	31.13	30.25	31.00	263600
1997-06-16	31.00	31.38	31.00	31.25	400100
1997-06-17	31.13	31.13	30.00	30.50	484600
1997-06-18	30.63	31.00	30.38	30.88	141700
1997-06-19	30.88	31.00	30.38	30.63	173100
1997-06-20	30.88	30.88	30.38	30.63	133400
1997-06-23	30.63	31.00	30.63	31.00	141000
1997-06-24	30.81	30.88	30.31	30.69	134800
1997-06-25	30.75	30.81	30.50	30.69	80600
1997-06-26	30.63	31.50	30.63	30.88	144600
1997-06-27	30.75	31.19	30.75	31.13	100500
1997-06-30	30.88	32.00	30.88	32.00	164500
1997-07-01	31.75	31.81	30.75	31.13	198700
1997-07-02	31.13	31.13	30.75	30.75	132000
1997-07-03	30.81	30.81	30.63	30.63	148400
1997-07-07	30.56	30.94	30.56	30.94	127400
1997-07-08	30.94	31.06	30.81	30.94	160300
1997-07-09	30.94	31.00	30.00	30.06	275000
1997-07-10	30.25	30.31	30.13	30.25	189100
1997-07-11	30.19	30.75	30.13	30.69	115200
1997-07-14	30.81	31.25	30.63	30.88	78600
1997-07-15	30.75	30.94	30.75	30.94	86200
1997-07-16	30.88	31.13	30.75	31.00	252700
1997-07-17	31.00	31.81	30.88	31.25	149900
1997-07-18	31.13	31.69	31.00	31.56	79400
1997-07-21	31.63	31.69	31.50	31.69	42600
1997-07-22	31.44	31.94	31.44	31.88	128900
1997-07-23	31.94	32.38	31.88	32.25	219500
1997-07-24	32.13	32.44	32.13	32.44	117100
1997-07-25	32.44	33.00	32.13	32.75	88300
1997-07-28	32.50	32.75	31.75	31.88	50200
1997-07-29	32.00	32.00	31.44	31.63	83800
1997-07-30	31.81	32.50	31.56	32.25	49600
1997-07-31	32.00	32.25	31.88	32.00	77500
1997-08-01	32.00	32.25	31.75	32.19	57800
1997-08-04	32.19	32.63	32.00	32.44	68800
1997-08-05	32.44	32.44	31.63	31.81	145200
1997-08-06	31.25	31.69	31.00	31.63	66100
1997-08-07	31.38	31.88	31.25	31.75	389400
1997-08-08	31.75	31.75	31.25	31.44	249200
1997-08-11	31.31	31.44	31.13	31.19	111300
1997-08-12	31.19	31.19	30.75	30.75	81200
1997-08-13	31.00	31.25	30.25	30.25	170800
1997-08-14	30.50	30.50	29.00	29.75	395300
1997-08-15	29.75	29.94	29.50	29.81	122300
1997-08-18	29.69	30.06	29.63	29.94	358200
1997-08-19	30.13	30.69	30.06	30.69	276800
1997-08-20	30.94	31.19	30.75	31.06	179000
1997-08-21	31.00	31.00	30.63	30.81	56200
1997-08-22	31.06	31.19	30.63	31.06	175800
1997-08-25	31.31	31.50	31.00	31.06	108600
1997-08-26	30.69	31.38	30.50	31.31	66300
1997-08-27	31.56	31.56	30.94	31.13	217100
1997-08-28	31.31	31.50	31.00	31.50	58300
1997-08-29	31.38	31.69	31.38	31.69	127100
1997-09-02	31.81	31.94	31.63	31.88	111400
1997-09-03	31.94	32.06	31.81	31.94	384000
1997-09-04	31.94	31.94	31.63	31.75	128500
1997-09-05	31.88	32.06	31.81	31.94	111800
1997-09-08	32.13	32.75	32.13	32.75	129900
1997-09-09	32.63	33.13	32.50	33.06	110000
1997-09-10	33.19	33.63	33.06	33.31	149500
1997-09-11	33.25	33.69	32.88	33.38	177900
1997-09-12	33.25	33.31	32.88	33.31	94900
1997-09-15	33.56	34.38	33.44	34.25	123700
1997-09-16	33.25	33.31	33.00	33.00	2132700
1997-09-17	33.00	33.00	32.06	32.31	261200
1997-09-18	32.56	32.69	32.31	32.44	130200
1997-09-19	32.44	32.50	31.94	32.06	148300
1997-09-22	32.06	32.50	32.06	32.38	269600
1997-09-23	32.38	32.81	32.38	32.50	232100
1997-09-24	32.56	32.88	32.50	32.75	281800
1997-09-25	32.81	32.81	32.50	32.75	192200
1997-09-26	32.63	32.75	32.63	32.69	199500
1997-09-29	32.69	33.13	32.69	33.06	96500
1997-09-30	33.13	33.25	33.00	33.00	203800
1997-10-01	33.13	33.25	33.00	33.25	296400
1997-10-02	33.25	33.50	33.06	33.31	221900
1997-10-03	33.13	33.50	33.00	33.13	183800
1997-10-06	33.25	33.25	33.00	33.13	67700
1997-10-07	33.13	33.44	33.00	33.44	122800
1997-10-08	33.44	33.50	33.06	33.38	197400
1997-10-09	33.19	33.38	33.19	33.38	132900
1997-10-10	32.75	33.13	32.75	33.00	111700
1997-10-13	32.81	33.00	32.50	32.75	62600
1997-10-14	32.63	33.25	32.63	33.19	135000
1997-10-15	33.13	33.38	33.06	33.31	84900
1997-10-16	33.31	33.38	33.19	33.19	118100
1997-10-17	33.13	33.25	31.50	31.75	191200
1997-10-20	31.75	32.25	31.75	32.19	88900
1997-10-21	32.19	32.50	32.19	32.50	174400
1997-10-22	32.25	32.56	32.19	32.56	86100
1997-10-23	32.56	32.56	32.00	32.25	131000
1997-10-24	32.25	32.63	32.25	32.25	168600
1997-10-27	32.50	32.50	31.25	31.31	101200
1997-10-28	29.38	32.00	29.13	31.94	287100
1997-10-29	31.75	31.94	31.50	31.56	113700
1997-10-30	31.63	31.63	30.69	30.94	255600
1997-10-31	31.00	31.06	30.88	30.94	212900
1997-11-03	31.00	31.13	30.88	30.94	260500
1997-11-04	31.00	31.19	30.88	30.94	312600
1997-11-05	30.50	31.00	30.50	31.00	332900
1997-11-06	31.19	31.19	30.31	30.94	82900
1997-11-07	30.94	30.94	30.31	30.63	160200
1997-11-10	30.38	30.38	30.06	30.19	133300
1997-11-11	30.06	30.25	29.50	29.81	251700
1997-11-12	29.63	30.00	28.88	29.88	251500
1997-11-13	29.88	30.13	29.75	29.94	414600
1997-11-14	30.06	30.50	29.94	30.31	204500
1997-11-17	30.50	31.38	30.50	31.25	221900
1997-11-18	31.13	33.00	31.06	32.88	191500
1997-11-19	33.00	33.00	32.50	32.63	277000
1997-11-20	32.81	33.00	32.63	32.63	255000
1997-11-21	32.63	32.75	32.25	32.63	147300
1997-11-24	33.00	33.13	32.75	32.81	348300
1997-11-25	32.88	32.94	32.25	32.25	156200
1997-11-26	32.50	32.88	32.38	32.56	126000
1997-11-28	32.63	32.88	32.63	32.69	32300
1997-12-01	32.94	32.94	32.56	32.63	149500
1997-12-02	32.63	33.25	32.56	33.06	177700
1997-12-03	32.94	33.06	32.88	33.00	195300
1997-12-04	33.06	33.44	33.00	33.19	219600
1997-12-05	33.19	33.63	33.00	33.63	372200
1997-12-08	33.81	33.94	33.19	33.31	151900
1997-12-09	33.31	33.44	33.00	33.06	108000
1997-12-10	32.81	33.31	32.75	33.13	139400
1997-12-11	33.13	33.25	32.56	33.06	359900
1997-12-12	33.25	33.38	32.38	32.88	359400
1997-12-15	32.81	32.81	32.06	32.25	221000
1997-12-16	32.06	32.44	32.06	32.19	168000
1997-12-17	32.25	32.50	32.06	32.31	181100
1997-12-18	32.31	33.13	32.06	33.13	517500
1997-12-19	32.56	33.50	32.50	33.13	400400
1997-12-22	33.38	33.63	32.50	32.63	376800
1997-12-23	32.88	33.00	31.88	32.00	417900
1997-12-24	32.13	32.13	31.44	31.50	229200
1997-12-26	31.75	31.75	31.38	31.63	158400
1997-12-29	31.63	32.00	31.38	31.94	332900
1997-12-30	32.13	33.00	31.94	32.88	279700
1997-12-31	32.63	32.75	32.50	32.69	232100
1998-01-02	32.63	32.81	32.38	32.63	99600
1998-01-05	33.00	33.63	33.00	33.06	186400
1998-01-06	33.25	33.50	32.63	32.94	276900
1998-01-07	33.00	33.00	32.63	32.75	216000
1998-01-08	32.94	33.00	32.63	32.69	178900
1998-01-09	32.88	32.94	32.00	32.13	183100
1998-01-12	32.13	32.38	31.50	31.94	170400
1998-01-13	31.94	32.06	31.63	31.75	455100
1998-01-14	31.94	32.50	31.88	32.38	233000
1998-01-15	32.56	33.31	32.56	32.94	273200
1998-01-16	33.00	33.25	32.31	32.31	206800
1998-01-20	32.50	32.75	32.38	32.56	161500
1998-01-21	32.81	32.94	32.69	32.69	163000
1998-01-22	32.69	32.94	32.69	32.88	195600
1998-01-23	33.00	33.13	32.88	32.94	158200
1998-01-26	33.19	33.19	32.88	32.88	165800
1998-01-27	33.00	33.06	32.63	32.63	246000
1998-01-28	32.81	33.00	32.75	32.88	86000
1998-01-29	33.00	33.13	32.88	32.94	201900
1998-01-30	32.94	33.25	32.94	33.19	130700
1998-02-02	33.25	33.44	33.19	33.25	189000
1998-02-03	33.44	33.50	33.13	33.38	181200
1998-02-04	33.00	33.00	32.63	33.00	73100
1998-02-05	32.88	33.19	32.81	32.94	250100
1998-02-06	33.00	33.00	32.88	33.00	93000
1998-02-09	33.00	33.13	32.88	32.94	105500
1998-02-10	33.13	33.25	32.94	33.13	532600
1998-02-11	33.25	33.44	33.19	33.19	159700
1998-02-12	33.38	33.38	33.00	33.31	142300
1998-02-13	33.25	33.50	33.19	33.25	94600
1998-02-17	33.44	33.50	33.00	33.00	115800
1998-02-18	33.13	33.63	32.88	33.63	143900
1998-02-19	33.00	33.06	32.38	32.50	169800
1998-02-20	32.63	32.75	32.25	32.25	317200
1998-02-23	32.38	32.38	31.63	31.69	384500
1998-02-24	31.88	31.88	31.25	31.38	434400
1998-02-25	31.25	31.50	31.25	31.38	256800
1998-02-26	31.31	31.50	31.19	31.19	347900
1998-02-27	31.38	31.38	30.75	30.88	122100
1998-03-02	31.31	31.31	31.00	31.06	144400
1998-03-03	31.06	31.13	30.88	30.94	110900
1998-03-04	31.00	31.13	30.81	30.88	133000
1998-03-05	30.69	30.88	30.38	30.50	209900
1998-03-06	30.75	31.00	30.63	30.75	395200
1998-03-09	30.81	31.13	30.50	30.88	285300
1998-03-10	30.88	31.19	30.88	31.00	207600
1998-03-11	30.75	31.38	30.75	30.94	615400
1998-03-12	31.00	32.25	31.00	31.75	755900
1998-03-13	32.00	32.31	31.75	32.25	308900
1998-03-16	32.25	32.75	31.63	31.75	839900
1998-03-17	31.94	32.25	31.81	32.00	255400
1998-03-18	32.00	32.31	32.00	32.00	174800
1998-03-19	32.00	32.38	31.94	32.00	203300
1998-03-20	33.13	33.44	32.63	32.88	333100
1998-03-23	32.94	32.94	32.50	32.69	110800
1998-03-24	32.75	32.88	32.50	32.69	169000
1998-03-25	32.88	33.75	32.75	33.63	456000
1998-03-26	33.81	34.50	33.75	34.06	607200
1998-03-27	34.06	34.13	33.63	33.63	364900
1998-03-30	33.63	34.00	33.38	33.88	166100
1998-03-31	34.38	34.44	33.88	34.25	418600
1998-04-01	34.25	34.25	33.75	34.06	234900
1998-04-02	34.13	34.44	34.13	34.44	125200
1998-04-03	34.75	34.88	34.38	34.38	125200
1998-04-06	34.38	34.69	34.00	34.19	166500
1998-04-07	34.19	34.56	34.13	34.44	153500
1998-04-08	34.50	34.50	33.75	33.88	153200
1998-04-09	34.00	34.38	33.38	34.31	112100
1998-04-13	34.13	34.63	34.06	34.50	144900
1998-04-14	34.63	34.63	33.94	34.13	128000
1998-04-15	34.25	34.25	33.75	34.06	68100
1998-04-16	34.13	34.19	33.88	34.00	121000
1998-04-17	33.75	33.75	33.31	33.56	262100
1998-04-20	33.44	33.69	33.00	33.31	124200
1998-04-21	33.06	33.25	32.00	32.13	527100
1998-04-22	32.25	32.63	32.13	32.25	275100
1998-04-23	32.50	32.50	32.13	32.44	286600
1998-04-24	32.38	32.75	32.31	32.75	163500
1998-04-27	32.50	32.75	32.06	32.75	129000
1998-04-28	32.88	32.88	32.25	32.38	63400
1998-04-29	32.25	32.88	32.25	32.88	144300
1998-04-30	33.00	33.13	32.69	32.94	152900
1998-05-01	32.94	33.19	32.69	33.06	323800
1998-05-04	32.88	33.38	32.63	33.19	225100
1998-05-05	33.19	33.75	33.13	33.56	114300
1998-05-06	33.25	33.44	32.88	33.25	108800
1998-05-07	33.00	33.19	32.63	32.88	198600
1998-05-08	32.56	32.94	32.44	32.81	108400
1998-05-11	32.19	32.94	32.19	32.81	171100
1998-05-12	32.88	32.94	32.75	32.75	80400
1998-05-13	32.75	32.88	32.25	32.69	104800
1998-05-14	32.50	32.75	32.38	32.69	133200
1998-05-15	32.56	32.75	32.31	32.44	243700
1998-05-18	32.44	32.88	32.25	32.69	57100
1998-05-19	32.81	32.88	32.38	32.38	266000
1998-05-20	32.50	32.50	32.31	32.44	70600
1998-05-21	32.63	32.75	32.38	32.50	67900
1998-05-22	32.50	32.81	32.25	32.69	205900
1998-05-26	33.00	33.00	32.63	32.81	335900
1998-05-27	32.63	32.88	32.50	32.81	152800
1998-05-28	32.81	32.94	32.75	32.94	154000
1998-05-29	32.94	33.50	32.88	33.38	259300
1998-06-01	33.25	34.13	33.13	34.00	281700
1998-06-02	33.88	34.06	33.88	33.88	153000
1998-06-03	33.75	33.94	33.31	33.31	91200
1998-06-04	33.44	33.44	32.88	33.13	35600
1998-06-05	33.25	33.25	32.81	33.06	50000
1998-06-08	32.94	33.38	32.75	33.19	63400
1998-06-09	33.00	33.13	32.19	32.75	177100
1998-06-10	32.63	32.88	32.38	32.38	80900
1998-06-11	32.50	32.75	32.38	32.44	81300
1998-06-12	32.31	32.56	31.88	32.06	110300
1998-06-15	31.81	32.25	31.13	31.50	129500
1998-06-16	31.38	32.25	31.38	32.13	189300
1998-06-17	32.00	32.25	31.63	31.88	167900
1998-06-18	31.63	31.88	31.50	31.56	132100
1998-06-19	31.31	31.63	31.06	31.25	287700
1998-06-22	31.25	31.38	31.06	31.13	146100
1998-06-23	31.00	31.69	31.00	31.13	273100
1998-06-24	31.13	31.50	31.13	31.44	150100
1998-06-25	31.38	31.94	31.38	31.94	167400
1998-06-26	31.81	31.81	31.38	31.63	141200
1998-06-29	31.38	32.25	31.38	32.13	222600
1998-06-30	31.88	32.94	31.88	32.50	344900
1998-07-01	32.50	32.88	32.50	32.63	130500
1998-07-02	32.56	33.50	32.50	33.31	81700
1998-07-06	33.31	33.75	33.31	33.69	92400
1998-07-07	33.75	34.25	33.75	34.00	160200
1998-07-08	34.13	34.13	33.88	34.00	129500
1998-07-09	33.81	34.06	33.81	34.00	185400
1998-07-10	33.75	33.94	33.63	33.75	99400
1998-07-13	33.88	33.88	33.19	33.38	107100
1998-07-14	33.25	33.44	32.75	32.88	325400
1998-07-15	33.00	33.00	32.63	32.69	321900
1998-07-16	32.56	32.88	32.50	32.88	217500
1998-07-17	32.88	33.00	32.63	32.81	72400
1998-07-20	32.69	32.94	32.69	32.75	119800
1998-07-21	32.75	33.00	32.63	32.69	65400
1998-07-22	32.69	32.81	32.63	32.63	128200
1998-07-23	32.63	32.69	32.44	32.50	123700
1998-07-24	32.50	32.63	31.81	31.94	65600
1998-07-27	31.88	32.06	31.31	31.88	131500
1998-07-28	31.63	32.13	31.50	31.56	139400
1998-07-29	31.56	31.81	31.31	31.31	180000
1998-07-30	31.38	31.88	31.38	31.75	201400
1998-07-31	31.50	31.56	30.88	31.13	319400
1998-08-03	31.13	31.13	30.56	30.63	100000
1998-08-04	30.31	30.31	29.50	29.56	190000
1998-08-05	29.31	29.31	27.94	29.06	405300
1998-08-06	29.13	29.81	28.69	29.38	256400
1998-08-07	29.25	30.25	29.00	30.00	390400
1998-08-10	29.88	30.19	29.50	30.00	224300
1998-08-11	30.00	30.00	29.25	29.81	116200
1998-08-12	30.13	31.13	29.88	31.06	301200
1998-08-13	31.06	31.19	30.50	31.06	256600
1998-08-14	31.31	31.88	31.31	31.56	338800
1998-08-17	31.69	31.69	30.94	31.31	178500
1998-08-18	31.44	31.69	31.00	31.25	173300
1998-08-19	31.38	31.69	31.38	31.50	118100
1998-08-20	31.44	31.56	31.00	31.25	69900
1998-08-21	31.00	31.44	30.13	30.38	123600
1998-08-24	30.38	30.75	30.25	30.38	157700
1998-08-25	30.13	30.56	30.00	30.31	268200
1998-08-26	30.06	30.50	30.06	30.25	203400
1998-08-27	30.00	30.13	29.38	29.81	109500
1998-08-28	29.63	30.44	29.63	30.19	140100
1998-08-31	30.00	30.19	29.06	29.06	271500
1998-09-01	29.00	29.38	28.50	29.13	258600
1998-09-02	29.06	29.38	29.00	29.11	158600
1998-09-03	28.81	29.00	28.69	29.00	167900
1998-09-04	28.88	29.31	27.75	28.69	265900
1998-09-08	28.56	29.00	28.44	28.94	210600
1998-09-09	28.94	29.00	28.63	28.75	151600
1998-09-10	28.50	28.56	27.75	28.13	96300
1998-09-11	28.25	28.25	25.81	27.50	265100
1998-09-14	27.63	27.63	26.75	27.00	499300
1998-09-15	27.25	27.38	26.56	27.25	284300
1998-09-16	27.06	27.31	26.38	27.06	1029100
1998-09-17	27.00	27.00	26.31	26.81	310500
1998-09-18	27.44	27.75	27.06	27.31	788800
1998-09-21	27.06	27.56	27.00	27.50	490100
1998-09-22	29.25	29.94	29.00	29.75	1588300
1998-09-23	30.00	30.50	30.00	30.50	307500
1998-09-24	30.38	31.00	29.75	31.00	482200
1998-09-25	30.75	30.75	30.44	30.69	439500
1998-09-28	30.63	30.94	30.00	30.00	396200
1998-09-29	29.88	30.00	29.50	29.75	412100
1998-09-30	29.44	29.94	29.13	29.75	501500
1998-10-01	29.38	29.50	28.88	29.00	196300
1998-10-02	29.00	29.13	28.44	28.94	1016200
1998-10-05	29.19	29.50	28.25	28.38	190400
1998-10-06	28.63	28.88	28.13	28.25	227200
1998-10-07	28.69	28.75	27.31	27.50	360100
1998-10-08	27.25	27.25	26.13	26.19	357600
1998-10-09	26.31	26.69	26.31	26.63	185400
1998-10-12	26.69	27.38	26.56	27.06	399100
1998-10-13	27.00	27.38	26.88	27.25	175000
1998-10-14	27.13	27.25	26.88	26.88	416700
1998-10-15	26.94	27.50	26.81	27.44	453600
1998-10-16	27.75	28.56	27.63	28.56	718200
1998-10-19	28.75	29.25	28.25	29.06	322200
1998-10-20	29.06	30.44	29.06	30.19	766700
1998-10-21	30.63	30.63	29.31	29.31	803500
1998-10-22	29.56	29.69	29.25	29.50	129400
1998-10-23	29.75	29.94	29.50	29.81	106500
1998-10-26	29.56	30.00	28.94	29.25	139000
1998-10-27	29.25	29.25	29.00	29.19	146500
1998-10-28	29.25	29.25	28.88	29.06	40900
1998-10-29	29.00	29.25	29.00	29.13	160600
1998-10-30	29.25	30.13	29.25	29.94	377400
1998-11-02	30.06	30.13	29.00	29.56	645700
1998-11-03	29.56	30.38	29.56	30.38	160300
1998-11-04	30.25	30.88	30.25	30.81	193100
1998-11-05	30.69	30.81	29.88	30.00	708800
1998-11-06	29.88	30.13	29.25	29.25	267200
1998-11-09	29.13	29.50	29.06	29.31	229400
1998-11-10	29.25	29.44	29.13	29.25	178900
1998-11-11	29.63	29.81	29.25	29.31	170700
1998-11-12	29.50	29.63	29.06	29.06	172800
1998-11-13	29.31	29.31	28.88	28.94	69400
1998-11-16	28.94	29.00	28.63	29.00	237000
1998-11-17	28.94	29.25	28.94	29.13	310200
1998-11-18	29.25	29.88	29.13	29.31	141900
1998-11-19	29.75	30.00	29.63	30.00	138000
1998-11-20	30.25	30.25	29.81	30.00	122400
1998-11-23	30.00	30.25	29.94	30.00	118700
1998-11-24	30.00	30.25	30.00	30.00	89100
1998-11-25	29.75	29.88	29.63	29.81	200500
1998-11-27	29.69	29.75	29.56	29.69	16600
1998-11-30	29.63	29.94	29.63	29.63	262200
1998-12-01	29.63	29.69	29.38	29.44	427100
1998-12-02	29.50	30.00	29.50	29.81	172300
1998-12-03	29.56	29.94	29.50	29.75	544300
1998-12-04	29.75	30.00	29.63	29.75	541700
1998-12-07	29.75	29.81	29.56	29.69	299800
1998-12-08	29.56	29.75	29.56	29.75	150500
1998-12-09	29.56	29.63	28.94	29.00	268700
1998-12-10	29.13	29.19	28.00	28.13	749500
1998-12-11	28.13	28.81	28.13	28.56	320100
1998-12-14	27.88	28.69	27.81	28.56	218700
1998-12-15	28.63	28.88	28.50	28.88	503400
1998-12-16	28.63	28.63	28.31	28.50	252100
1998-12-17	28.38	28.69	28.31	28.56	167400
1998-12-18	28.56	28.81	28.13	28.50	257900
1998-12-21	28.38	28.75	28.00	28.69	197100
1998-12-22	28.69	28.75	28.00	28.31	464400
1998-12-23	28.44	28.44	27.75	27.75	217400
1998-12-24	27.94	28.19	27.94	28.00	81300
1998-12-28	27.88	28.19	27.75	27.81	275600
1998-12-29	27.81	28.25	27.56	27.88	364800
1998-12-30	27.69	28.00	27.63	27.94	164600
1998-12-31	27.75	28.56	27.75	28.50	218500
1999-01-04	28.25	28.50	28.00	28.38	571400
1999-01-05	28.31	28.50	28.31	28.38	296200
1999-01-06	28.38	28.75	28.31	28.44	356100
1999-01-07	28.38	28.56	28.06	28.13	326500
1999-01-08	27.88	28.38	27.88	28.13	377600
1999-01-11	28.19	28.19	27.81	28.06	393200
1999-01-12	28.00	28.25	27.88	28.00	455900
1999-01-13	27.63	28.06	27.31	27.94	228200
1999-01-14	28.06	28.25	27.75	27.81	98000
1999-01-15	27.81	28.06	27.75	27.75	109300
1999-01-19	28.38	28.50	28.13	28.38	238100
1999-01-20	28.50	28.56	28.19	28.31	293500
1999-01-21	28.38	28.50	28.25	28.50	211300
1999-01-22	28.69	28.75	28.31	28.50	181900
1999-01-25	28.50	28.56	28.25	28.44	253100
1999-01-26	28.38	28.44	27.81	27.81	247200
1999-01-27	28.00	28.06	27.00	27.38	651300
1999-01-28	27.38	27.50	27.25	27.38	158200
1999-01-29	27.25	27.50	26.31	26.31	792600
1999-02-01	26.31	27.13	26.31	26.94	666400
1999-02-02	27.00	27.13	26.88	27.00	1747700
1999-02-03	26.44	26.81	26.44	26.56	86600
1999-02-04	26.75	26.88	26.31	26.50	404900
1999-02-05	26.75	26.75	26.38	26.50	103000
1999-02-08	26.44	26.75	26.31	26.56	106300
1999-02-09	26.75	26.88	26.25	26.50	701700
1999-02-10	26.63	26.69	26.06	26.25	244000
1999-02-11	26.25	26.50	25.94	26.13	125500
1999-02-12	26.31	26.38	26.00	26.13	118000
1999-02-16	26.25	26.50	25.75	25.94	148900
1999-02-17	26.06	26.13	25.69	26.00	215200
1999-02-18	25.94	26.00	25.56	25.63	197300
1999-02-19	25.69	25.88	25.19	25.31	472700
1999-02-22	25.50	25.63	25.13	25.19	498300
1999-02-23	25.25	25.69	25.00	25.25	3029400
1999-02-24	25.38	25.94	25.25	25.63	386000
1999-02-25	25.50	26.25	25.50	25.63	1175600
1999-02-26	25.63	25.63	25.25	25.44	230900
1999-03-01	25.63	25.75	25.25	25.38	1258900
1999-03-02	25.50	25.56	24.75	24.88	436600
1999-03-03	25.00	25.00	24.25	24.50	758900
1999-03-04	24.50	24.50	24.38	24.50	348300
1999-03-05	24.63	24.63	24.38	24.50	203000
1999-03-08	24.50	24.56	24.06	24.44	177100
1999-03-09	24.19	24.50	23.88	24.25	618700
1999-03-10	24.25	25.13	24.25	25.00	434800
1999-03-11	25.13	25.44	25.06	25.13	619600
1999-03-12	25.38	25.88	25.25	25.88	570200
1999-03-15	25.50	25.69	25.13	25.50	480800
1999-03-16	25.63	26.06	25.50	25.88	294400
1999-03-17	25.69	26.06	25.56	25.94	330600
1999-03-18	25.94	26.00	25.63	25.63	237600
1999-03-19	25.88	25.88	25.50	25.50	298000
1999-03-22	25.31	25.69	25.31	25.38	254000
1999-03-23	25.31	25.50	25.25	25.38	156300
1999-03-24	25.63	25.69	25.38	25.50	225500
1999-03-25	25.50	25.69	25.38	25.63	185800
1999-03-26	25.50	25.81	25.50	25.75	223600
1999-03-29	26.00	26.63	26.00	26.38	341600
1999-03-30	26.38	26.75	26.38	26.75	190200
1999-03-31	26.75	27.50	26.75	27.44	384200
1999-04-01	27.25	27.25	26.25	26.50	169600
1999-04-05	26.63	26.69	26.00	26.19	176900
1999-04-06	26.00	26.63	25.81	26.63	190500
1999-04-07	26.44	27.19	26.44	26.63	654400
1999-04-08	26.56	26.88	26.38	26.81	412000
1999-04-09	26.75	26.81	26.25	26.50	91100
1999-04-12	25.88	26.19	25.63	26.00	267000
1999-04-13	26.00	26.56	26.00	26.38	147700
1999-04-14	26.31	26.63	26.13	26.31	305300
1999-04-15	26.06	27.00	26.00	27.00	470800
1999-04-16	27.00	28.25	27.00	28.06	417600
1999-04-19	28.25	29.25	28.06	28.81	518300
1999-04-20	28.94	29.06	28.19	28.56	151800
1999-04-21	28.31	29.13	28.06	28.88	181200
1999-04-22	28.88	29.44	28.88	28.94	393700
1999-04-23	29.19	29.25	28.94	29.00	290300
1999-04-26	29.00	29.06	28.25	28.38	187100
1999-04-27	28.50	28.63	27.88	27.88	110200
1999-04-28	28.13	28.56	27.81	28.31	226400
1999-04-29	28.56	28.75	28.25	28.31	119500
1999-04-30	28.31	28.75	28.31	28.69	184800
1999-05-03	28.56	29.00	28.56	28.94	308100
1999-05-04	29.00	29.19	28.69	29.00	136300
1999-05-05	28.44	28.63	28.31	28.56	111200
1999-05-06	28.50	28.81	28.31	28.63	145100
1999-05-07	28.63	29.13	28.50	28.88	228200
1999-05-10	28.75	29.63	28.63	29.44	231400
1999-05-11	29.31	29.75	29.31	29.50	255100
1999-05-12	29.50	29.88	29.38	29.81	180300
1999-05-13	30.00	30.25	29.75	30.13	222600
1999-05-14	30.13	30.13	29.38	29.63	110100
1999-05-17	29.88	29.88	28.69	28.88	116300
1999-05-18	28.88	28.88	28.00	28.44	114800
1999-05-19	28.50	28.94	28.50	28.69	206300
1999-05-20	28.94	29.50	28.69	29.19	221200
1999-05-21	29.69	30.00	29.50	30.00	142500
1999-05-24	30.94	30.94	29.75	30.00	242200
1999-05-25	30.00	30.13	29.50	29.63	140300
1999-05-26	29.69	29.88	29.31	29.31	104600
1999-05-27	29.31	29.50	28.75	29.06	138700
1999-05-28	29.06	29.31	28.88	29.25	148400
1999-06-01	29.50	29.50	28.75	28.75	154700
1999-06-02	28.75	29.13	28.56	29.00	129800
1999-06-03	29.00	29.13	28.88	29.13	214900
1999-06-04	29.19	29.25	28.94	29.00	171400
1999-06-07	28.81	28.94	28.38	28.50	127500
1999-06-08	28.50	28.50	28.25	28.25	99300
1999-06-09	28.38	28.81	28.31	28.50	117200
1999-06-10	28.63	28.69	28.13	28.31	205600
1999-06-11	28.31	28.44	28.06	28.31	58200
1999-06-14	28.19	28.75	28.19	28.44	87600
1999-06-15	28.69	28.94	28.31	28.63	173100
1999-06-16	29.13	29.19	28.88	28.88	207900
1999-06-17	28.88	29.19	28.69	29.06	113500
1999-06-18	28.81	29.25	28.81	29.19	246500
1999-06-21	29.81	29.81	28.88	28.88	167700
1999-06-22	28.94	28.94	28.75	28.75	103500
1999-06-23	28.69	28.81	28.25	28.31	76200
1999-06-24	28.06	28.25	27.44	27.50	302500
1999-06-25	27.63	27.75	27.13	27.13	177000
1999-06-28	27.31	27.38	26.75	26.94	353900
1999-06-29	27.00	27.13	26.88	26.88	285600
1999-06-30	27.00	27.00	25.38	25.38	1095700
1999-07-01	26.38	27.13	26.38	27.13	482000
1999-07-02	27.06	27.38	27.00	27.13	183300
1999-07-06	27.00	27.38	26.75	27.25	197300
1999-07-07	27.38	27.50	27.25	27.25	194100
1999-07-08	27.44	27.44	26.88	27.38	471500
1999-07-09	27.38	27.38	27.00	27.06	232400
1999-07-12	27.50	27.50	26.63	27.00	122000
1999-07-13	27.00	27.13	26.81	27.06	319500
1999-07-14	27.13	27.13	27.00	27.13	88400
1999-07-15	27.25	27.25	27.00	27.13	257100
1999-07-16	27.06	27.38	27.00	27.19	171500
1999-07-19	27.31	27.31	27.00	27.13	63100
1999-07-20	27.06	27.13	26.81	26.88	268100
1999-07-21	27.06	27.06	26.81	27.00	111100
1999-07-22	27.00	27.13	26.75	26.75	229200
1999-07-23	27.06	27.13	26.88	26.88	146100
1999-07-26	27.13	27.19	26.75	26.88	158900
1999-07-27	26.88	27.13	26.75	27.13	212500
1999-07-28	27.00	27.00	26.75	26.94	109000
1999-07-29	26.69	26.81	26.38	26.44	269600
1999-07-30	26.31	27.00	26.25	26.56	310500
1999-08-02	26.50	26.94	26.31	26.69	163400
1999-08-03	26.81	26.88	26.63	26.81	218900
1999-08-04	26.13	26.31	26.00	26.06	218700
1999-08-05	26.19	26.19	25.69	25.75	209800
1999-08-06	25.75	26.00	25.56	25.94	169400
1999-08-09	25.88	26.19	25.56	25.63	112600
1999-08-10	25.56	25.63	25.06	25.19	331600
1999-08-11	25.19	25.19	24.94	25.00	222500
1999-08-12	25.00	25.19	25.00	25.00	113100
1999-08-13	25.19	25.50	25.06	25.44	163000
1999-08-16	25.25	25.44	25.06	25.19	90300
1999-08-17	25.31	25.31	24.94	25.00	150200
1999-08-18	25.00	25.56	25.00	25.25	275600
1999-08-19	25.25	25.56	25.19	25.50	170300
1999-08-20	25.56	25.88	25.31	25.88	107800
1999-08-23	27.13	27.13	25.56	26.00	193200
1999-08-24	26.19	26.19	25.38	25.63	130900
1999-08-25	25.44	25.56	25.25	25.38	149200
1999-08-26	25.38	25.44	25.06	25.38	150300
1999-08-27	25.13	25.44	25.06	25.38	373500
1999-08-30	25.25	25.44	25.00	25.19	69600
1999-08-31	25.00	25.50	25.00	25.50	199400
1999-09-01	25.56	25.63	25.25	25.44	117600
1999-09-02	25.13	25.31	25.06	25.19	111300
1999-09-03	25.31	25.44	25.13	25.44	70700
1999-09-07	25.44	25.50	25.25	25.50	76400
1999-09-08	25.38	25.50	25.06	25.31	125300
1999-09-09	25.13	25.50	25.06	25.50	281700
1999-09-10	25.31	25.44	25.00	25.13	116000
1999-09-13	25.13	25.38	24.94	25.00	98800
1999-09-14	25.00	25.13	24.81	24.88	135600
1999-09-15	25.00	25.00	24.38	24.50	140800
1999-09-16	24.44	25.00	24.31	24.31	391300
1999-09-17	24.44	24.50	24.06	24.44	98900
1999-09-20	24.19	24.25	23.44	24.13	164500
1999-09-21	24.13	24.44	24.00	24.06	111400
1999-09-22	24.25	24.25	24.00	24.06	154600
1999-09-23	24.13	24.25	24.00	24.25	191400
1999-09-24	24.19	24.19	23.81	23.81	92700
1999-09-27	23.81	23.81	23.06	23.31	186100
1999-09-28	23.25	23.69	23.25	23.38	307800
1999-09-29	23.25	23.50	22.75	23.13	112400
1999-09-30	23.13	23.25	22.44	22.44	246200
1999-10-01	22.63	23.25	22.50	23.13	266300
1999-10-04	22.88	23.56	22.88	23.44	135900
1999-10-05	23.25	23.63	23.25	23.38	201100
1999-10-06	23.38	23.38	23.00	23.19	168300
1999-10-07	23.31	23.31	22.44	22.81	164900
1999-10-08	22.69	22.94	22.38	22.44	124400
1999-10-11	22.81	22.94	22.63	22.88	167400
1999-10-12	22.94	22.94	22.31	22.50	131600
1999-10-13	22.69	22.81	22.31	22.50	218500
1999-10-14	22.50	22.56	22.25	22.44	130500
1999-10-15	22.50	22.50	22.00	22.25	198900
1999-10-18	22.44	22.44	22.13	22.19	144800
1999-10-19	22.25	22.38	22.00	22.13	250600
1999-10-20	22.00	22.19	21.69	22.00	201600
1999-10-21	21.81	22.00	21.50	21.56	376500
1999-10-22	21.69	21.94	21.63	21.75	314200
1999-10-25	21.75	21.75	21.56	21.69	115100
1999-10-26	21.69	21.81	21.63	21.75	213400
1999-10-27	21.75	22.13	21.63	22.00	323200
1999-10-28	22.00	22.50	22.00	22.31	358500
1999-10-29	22.31	23.13	22.31	23.06	478500
1999-11-01	23.31	23.31	22.50	22.69	422700
1999-11-02	22.75	23.13	22.75	22.94	813400
1999-11-03	22.44	22.94	22.44	22.56	188800
1999-11-04	22.63	22.94	22.50	22.50	154900
1999-11-05	22.38	22.56	22.38	22.44	129300
1999-11-08	22.44	23.00	22.44	22.81	450900
1999-11-09	22.81	23.06	22.69	22.88	604500
1999-11-10	23.00	23.19	22.75	23.06	498200
1999-11-11	23.19	23.19	23.00	23.06	316600
1999-11-12	23.13	23.44	23.13	23.38	270600
1999-11-15	23.25	23.31	23.13	23.25	197500
1999-11-16	23.44	23.50	23.25	23.44	224200
1999-11-17	23.56	23.56	23.25	23.44	205100
1999-11-18	23.50	23.69	23.44	23.56	144100
1999-11-19	23.56	23.81	23.50	23.81	165800
1999-11-22	24.50	24.50	23.69	23.81	362400
1999-11-23	23.81	24.06	23.44	23.88	187300
1999-11-24	23.75	24.00	23.44	23.56	107900
1999-11-26	23.69	23.88	23.19	23.25	78200
1999-11-29	23.31	23.75	23.06	23.06	188600
1999-11-30	23.06	23.44	23.00	23.31	414400
1999-12-01	23.25	23.88	23.25	23.88	373900
1999-12-02	23.69	24.00	23.69	23.75	219600
1999-12-03	23.81	24.31	23.81	24.25	230700
1999-12-06	24.38	24.38	24.06	24.19	395900
1999-12-07	24.06	24.38	23.38	23.81	174000
1999-12-08	23.69	23.75	23.19	23.25	261800
1999-12-09	23.38	23.44	23.00	23.31	187100
1999-12-10	22.94	23.25	22.63	22.63	186400
1999-12-13	22.44	22.88	22.00	22.25	390500
1999-12-14	22.13	22.25	20.81	21.06	654600
1999-12-15	21.19	21.25	20.44	21.00	604400
1999-12-16	21.00	21.31	20.75	20.94	374600
1999-12-17	20.75	22.19	20.63	22.06	622100
1999-12-20	22.31	23.38	22.31	23.06	508500
1999-12-21	22.50	22.75	22.06	22.50	455500
1999-12-22	22.38	22.56	21.81	22.50	322800
1999-12-23	22.63	22.63	21.75	22.50	382800
1999-12-27	22.31	22.63	22.25	22.38	183900
1999-12-28	22.50	22.75	22.25	22.25	308400
1999-12-29	22.31	23.13	22.31	22.94	283500
1999-12-30	23.00	23.56	22.69	23.06	178200
1999-12-31	22.81	23.00	22.75	22.94	132800
2000-01-03	22.81	23.06	22.31	22.63	323900
2000-01-04	22.56	22.69	21.88	22.38	334900
2000-01-05	22.00	22.63	22.00	22.56	228900
2000-01-06	22.63	23.13	22.50	23.13	202900
2000-01-07	23.06	24.19	23.00	24.13	287300
2000-01-10	24.25	24.38	23.69	24.38	301600
2000-01-11	24.63	24.75	24.19	24.31	355700
2000-01-12	24.06	24.31	23.94	24.31	390100
2000-01-13	24.13	24.31	23.94	24.31	304700
2000-01-14	24.31	24.69	24.25	24.69	381800
2000-01-18	24.69	24.94	24.50	24.81	372100
2000-01-19	24.75	25.00	24.69	24.94	232900
2000-01-20	25.00	25.06	24.81	25.06	163600
2000-01-21	24.94	25.38	24.94	25.38	330800
2000-01-24	25.25	25.50	24.94	25.13	215000
2000-01-25	25.13	25.25	24.81	24.88	277800
2000-01-26	24.81	24.94	24.75	24.94	178700
2000-01-27	25.06	25.13	24.88	25.06	235300
2000-01-28	25.06	25.06	24.81	24.94	111100
2000-01-31	25.00	25.06	24.63	24.69	129400
2000-02-01	24.81	25.00	24.63	24.81	355400
2000-02-02	24.25	24.44	24.06	24.25	403900
2000-02-03	24.38	24.63	24.00	24.63	467700
2000-02-04	24.56	24.81	24.50	24.75	340900
2000-02-07	24.75	24.81	24.50	24.63	244800
2000-02-08	24.44	24.69	24.13	24.38	425400
2000-02-09	24.31	24.44	24.06	24.31	271100
2000-02-10	24.50	24.94	24.06	24.19	181000
2000-02-11	24.06	24.19	23.88	23.94	242000
2000-02-14	23.88	23.88	23.38	23.56	225200
2000-02-15	23.50	23.50	23.25	23.31	299600
2000-02-16	23.06	23.38	22.88	23.06	290000
2000-02-17	23.13	23.38	23.00	23.25	306200
2000-02-18	23.25	23.38	23.00	23.06	165000
2000-02-22	23.38	23.50	23.00	23.00	242000
2000-02-23	23.06	23.38	22.81	23.19	241200
2000-02-24	23.44	23.44	23.00	23.19	94600
2000-02-25	23.38	23.44	23.19	23.44	177100
2000-02-28	23.50	23.63	23.31	23.50	284300
2000-02-29	23.31	23.50	23.25	23.38	350500
2000-03-01	23.44	23.50	23.31	23.38	180900
2000-03-02	23.13	23.38	23.13	23.31	118900
2000-03-03	23.31	23.63	23.31	23.50	121000
2000-03-06	23.25	23.56	23.25	23.44	118800
2000-03-07	23.38	23.50	22.88	23.13	224500
2000-03-08	23.38	23.50	22.75	23.19	107000
2000-03-09	22.94	23.25	22.63	22.94	268700
2000-03-10	23.00	23.13	22.69	23.00	127400
2000-03-13	23.19	23.19	22.69	22.75	155200
2000-03-14	22.75	23.00	22.56	22.69	151600
2000-03-15	22.69	22.94	22.63	22.94	129100
2000-03-16	22.81	23.19	22.81	23.13	339500
2000-03-17	23.13	23.31	22.81	23.00	189700
2000-03-20	23.00	23.13	22.88	23.00	134600
2000-03-21	22.88	23.50	22.88	23.38	142700
2000-03-22	23.56	23.69	23.13	23.25	148400
2000-03-23	23.00	23.69	22.88	23.50	137000
2000-03-24	23.25	23.63	23.13	23.56	178900
2000-03-27	23.38	23.63	23.06	23.25	146700
2000-03-28	23.06	23.25	22.88	23.25	454000
2000-03-29	23.38	23.38	22.94	23.19	139600
2000-03-30	23.06	23.50	23.06	23.50	178800
2000-03-31	23.50	24.00	23.31	23.31	182100
2000-04-03	23.63	23.94	23.38	23.50	215600
2000-04-04	23.44	23.63	23.25	23.50	133500
2000-04-05	23.69	23.75	23.25	23.31	662600
2000-04-06	23.56	23.63	23.25	23.50	1770900
2000-04-07	23.69	23.94	23.50	23.94	428000
2000-04-10	24.25	24.25	23.88	24.13	360200
2000-04-11	24.00	24.31	23.94	24.25	441300
2000-04-12	24.25	24.88	24.25	24.56	259700
2000-04-13	24.44	25.44	24.44	25.38	408200
2000-04-14	25.50	25.50	25.00	25.00	345100
2000-04-17	25.19	25.19	24.50	24.63	316200
2000-04-18	24.88	24.88	24.56	24.75	183000
2000-04-19	24.63	24.94	24.63	24.81	183700
2000-04-20	24.75	24.94	24.63	24.69	663800
2000-04-24	24.69	24.88	24.63	24.81	262300
2000-04-25	24.94	25.00	24.81	25.00	205100
2000-04-26	25.06	25.44	24.94	25.44	299300
2000-04-27	25.44	26.00	25.38	25.50	144900
2000-04-28	25.38	25.56	25.25	25.44	227500
2000-05-01	25.50	26.44	25.44	26.44	347000
2000-05-02	26.44	27.13	26.38	26.88	386300
2000-05-03	26.50	26.75	26.19	26.25	318500
2000-05-04	26.94	26.94	26.25	26.44	358100
2000-05-05	26.25	26.69	26.25	26.50	171600
2000-05-08	26.69	26.69	26.06	26.19	227200
2000-05-09	25.81	26.13	25.69	26.13	412500
2000-05-10	26.25	26.25	25.81	25.94	265400
2000-05-11	26.19	26.19	25.88	26.13	125800
2000-05-12	26.13	26.19	26.00	26.19	129800
2000-05-15	26.19	26.19	25.88	25.94	398200
2000-05-16	26.00	26.00	25.75	25.88	279500
2000-05-17	26.00	26.00	25.75	25.88	325100
2000-05-18	25.75	26.00	25.75	25.94	216300
2000-05-19	25.69	26.00	25.63	25.75	344200
2000-05-22	25.94	25.94	25.13	25.31	350100
2000-05-23	25.19	25.50	25.19	25.31	319100
2000-05-24	25.13	25.50	24.75	24.88	304600
2000-05-25	24.88	24.94	24.69	24.88	379200
2000-05-26	24.81	25.00	24.56	24.63	235900
2000-05-30	24.56	24.63	24.13	24.25	447200
2000-05-31	24.38	24.69	24.31	24.50	437800
2000-06-01	24.56	24.63	24.25	24.56	429300
2000-06-02	24.56	24.81	24.38	24.50	866000
2000-06-05	24.50	24.50	24.31	24.44	106800
2000-06-06	24.31	24.44	24.00	24.00	455200
2000-06-07	24.06	24.38	24.06	24.25	690500
2000-06-08	24.13	24.25	23.75	24.00	563700
2000-06-09	24.00	24.31	23.94	24.25	655700
2000-06-12	24.00	24.44	24.00	24.38	349000
2000-06-13	24.44	24.56	24.25	24.44	588800
2000-06-14	24.63	24.88	24.31	24.50	413800
2000-06-15	24.63	24.63	24.13	24.19	223300
2000-06-16	24.25	24.50	24.00	24.50	329400
2000-06-19	24.38	24.63	24.25	24.50	197800
2000-06-20	24.50	24.88	24.44	24.88	334800
2000-06-21	24.63	24.75	24.50	24.63	183300
2000-06-22	24.56	24.63	24.25	24.44	228700
2000-06-23	24.50	24.50	24.25	24.41	119400
2000-06-26	24.19	24.44	24.19	24.28	157500
2000-06-27	24.31	24.50	24.00	24.44	392200
2000-06-28	24.44	24.50	24.31	24.31	275100
2000-06-29	24.50	24.75	24.50	24.69	255200
2000-06-30	24.94	25.06	22.19	22.19	996900
2000-07-03	23.13	24.81	23.13	24.56	531500
2000-07-05	24.31	25.00	24.25	24.94	526800
2000-07-06	24.81	25.38	24.69	25.13	399600
2000-07-07	25.25	25.31	25.06	25.19	323100
2000-07-10	25.25	25.25	24.88	25.06	154500
2000-07-11	25.00	25.13	24.63	24.88	203800
2000-07-12	24.88	25.00	24.50	24.88	298800
2000-07-13	25.00	25.06	24.88	25.00	232900
2000-07-14	25.00	25.19	24.88	25.00	153600
2000-07-17	24.88	25.00	24.75	24.75	132800
2000-07-18	24.81	24.88	24.63	24.75	110900
2000-07-19	24.75	25.00	24.69	25.00	171300
2000-07-20	24.75	25.06	24.75	25.00	225900
2000-07-21	24.94	25.13	24.88	25.06	186300
2000-07-24	25.06	25.44	25.06	25.38	245600
2000-07-25	25.19	25.75	25.19	25.75	365600
2000-07-26	25.75	26.31	25.75	26.31	460300
2000-07-27	26.25	26.81	26.13	26.72	309700
2000-07-28	26.81	26.81	26.38	26.44	447900
2000-07-31	26.44	26.50	25.88	26.13	151000
2000-08-01	26.13	26.75	26.06	26.75	763600
2000-08-02	26.44	26.50	25.88	26.19	764200
2000-08-03	26.25	26.25	25.38	25.56	560400
2000-08-04	25.81	25.81	24.56	24.81	365100
2000-08-07	24.81	25.19	24.44	24.69	220800
2000-08-08	24.94	25.13	24.88	25.00	2876000
2000-08-09	25.00	25.00	24.75	24.94	158400
2000-08-10	24.94	25.13	24.81	25.00	347800
2000-08-11	24.94	25.00	24.69	24.81	125500
2000-08-14	24.81	24.81	24.50	24.69	940100
2000-08-15	24.56	24.63	24.38	24.38	322800
2000-08-16	24.44	24.44	24.31	24.31	92200
2000-08-17	24.31	24.44	24.06	24.25	330300
2000-08-18	24.44	24.44	24.00	24.00	180100
2000-08-21	24.19	24.25	24.00	24.06	197200
2000-08-22	24.00	24.06	23.63	23.63	391300
2000-08-23	23.63	23.81	23.56	23.63	200800
2000-08-24	23.56	23.63	23.19	23.19	226900
2000-08-25	23.38	23.50	23.13	23.13	160400
2000-08-28	23.13	23.25	22.88	23.06	306500
2000-08-29	23.00	23.13	22.81	22.94	288900
2000-08-30	23.00	23.19	22.75	23.06	249100
2000-08-31	23.00	23.38	22.75	22.75	394000
2000-09-01	22.88	23.25	22.88	22.94	125000
2000-09-05	22.94	23.19	22.94	23.19	259000
2000-09-06	23.19	23.50	23.19	23.19	329200
2000-09-07	23.19	23.75	23.19	23.63	237600
2000-09-08	23.63	24.19	23.56	24.06	562500
2000-09-11	24.13	24.19	23.88	24.13	403600
2000-09-12	24.00	24.06	23.88	24.00	337100
2000-09-13	24.00	24.00	23.75	23.81	193500
2000-09-14	23.75	23.75	23.50	23.56	334100
2000-09-15	23.38	23.50	23.38	23.38	193100
2000-09-18	23.56	23.75	23.38	23.38	399700
2000-09-19	23.38	23.56	23.38	23.44	156200
2000-09-20	23.38	23.63	23.06	23.13	130400
2000-09-21	23.00	23.25	23.00	23.06	186000
2000-09-22	22.75	23.25	22.69	23.25	383000
2000-09-25	23.19	23.38	23.13	23.13	214800
2000-09-26	23.25	24.13	23.25	23.81	1168100
2000-09-27	23.88	23.88	23.50	23.56	159200
2000-09-28	23.56	23.88	23.38	23.63	231700
2000-09-29	23.63	23.75	23.25	23.44	555200
2000-10-02	23.13	23.44	22.56	22.63	411900
2000-10-03	22.75	22.81	22.31	22.38	208800
2000-10-04	22.31	22.63	22.06	22.06	214200
2000-10-05	22.19	22.56	22.06	22.38	199400
2000-10-06	22.38	22.88	22.38	22.63	253600
2000-10-09	22.75	22.75	22.50	22.69	154700
2000-10-10	22.56	22.63	22.38	22.50	101800
2000-10-11	22.63	22.69	22.06	22.19	286800
2000-10-12	22.13	22.38	22.00	22.06	202900
2000-10-13	22.06	22.44	22.00	22.19	168600
2000-10-16	22.06	22.50	22.06	22.25	227500
2000-10-17	22.25	22.25	22.00	22.06	163500
2000-10-18	22.00	22.13	21.63	21.81	288800
2000-10-19	22.00	22.31	21.88	22.13	276400
2000-10-20	22.19	22.56	22.00	22.50	273900
2000-10-23	22.31	22.38	22.00	22.00	155600
2000-10-24	22.19	22.19	22.00	22.13	260900
2000-10-25	22.13	22.13	21.63	21.69	191300
2000-10-26	21.75	22.00	21.69	21.94	72000
2000-10-27	21.94	22.00	21.81	21.94	168700
2000-10-30	21.94	22.06	21.88	22.06	159500
2000-10-31	22.38	22.38	22.06	22.31	395800
2000-11-01	21.88	21.94	21.88	21.94	302400
2000-11-02	21.75	21.94	21.69	21.81	228000
2000-11-03	21.81	21.94	21.50	21.94	390800
2000-11-06	21.94	22.06	21.81	22.00	450400
2000-11-07	22.00	22.31	21.94	22.19	378800
2000-11-08	22.25	22.50	22.19	22.25	593300
2000-11-09	22.25	22.63	22.25	22.44	250800
2000-11-10	22.31	22.38	22.00	22.31	616200
2000-11-13	22.19	22.31	22.13	22.31	352500
2000-11-14	22.25	22.44	22.19	22.44	157000
2000-11-15	22.19	22.44	22.13	22.38	250400
2000-11-16	22.38	22.56	22.25	22.50	213400
2000-11-17	22.25	22.50	22.25	22.50	134100
2000-11-20	22.50	22.50	22.25	22.38	157200
2000-11-21	22.25	22.50	22.25	22.50	321500
2000-11-22	22.31	22.50	22.25	22.38	123200
2000-11-24	22.44	22.44	22.31	22.38	38200
2000-11-27	22.44	22.56	22.38	22.50	412400
2000-11-28	22.50	22.56	22.13	22.19	820000
2000-11-29	22.25	22.63	22.13	22.44	241200
2000-11-30	22.50	23.13	22.38	22.94	789000
2000-12-01	22.81	23.38	22.75	23.19	479400
2000-12-04	23.13	23.25	22.94	23.25	258300
2000-12-05	23.25	23.94	23.19	23.88	543300
2000-12-06	23.69	24.13	23.50	24.06	276200
2000-12-07	24.00	24.06	23.88	23.94	184500
2000-12-08	23.94	24.13	23.94	24.06	472900
2000-12-11	23.94	24.19	23.88	24.06	313800
2000-12-12	23.81	24.19	23.81	24.19	235600
2000-12-13	24.19	24.44	24.13	24.44	276000
2000-12-14	24.44	24.50	24.00	24.25	528300
2000-12-15	24.25	24.38	24.09	24.25	333600
2000-12-18	24.31	24.75	24.19	24.75	488600
2000-12-19	24.56	24.63	24.50	24.56	304400
2000-12-20	24.31	24.38	24.19	24.19	1088400
2000-12-21	24.31	24.44	24.13	24.13	355200
2000-12-22	24.19	24.25	24.00	24.06	534700
2000-12-26	24.13	24.13	23.88	23.88	142900
2000-12-27	23.94	24.94	23.88	24.69	224400
2000-12-28	24.31	24.88	24.13	24.56	356700
2000-12-29	24.38	24.75	24.00	24.00	415000
2001-01-02	24.00	24.56	23.81	24.31	260200
2001-01-03	24.44	25.00	24.31	24.88	1342600
2001-01-04	25.00	25.06	24.81	24.94	270500
2001-01-05	25.00	25.38	24.88	25.13	1029000
2001-01-08	25.13	25.50	25.00	25.00	266000
2001-01-09	24.81	25.25	24.75	25.19	790200
2001-01-10	25.13	25.38	25.06	25.31	575200
2001-01-11	25.25	25.50	25.19	25.44	251700
2001-01-12	25.44	25.50	25.19	25.38	255800
2001-01-16	25.44	25.56	25.31	25.56	485100
2001-01-17	25.56	25.56	25.38	25.56	231200
2001-01-18	25.50	25.56	25.50	25.56	134000
2001-01-19	25.44	25.56	25.44	25.56	100800
2001-01-22	25.56	25.88	25.56	25.88	312000
2001-01-23	25.75	25.88	25.63	25.81	152000
2001-01-24	25.94	26.19	25.88	26.13	343600
2001-01-25	25.94	26.38	25.88	26.38	270100
2001-01-26	26.19	26.25	26.06	26.19	623400
2001-01-29	26.19	26.30	26.14	26.24	356600
2001-01-30	26.14	26.30	26.14	26.27	384900
2001-01-31	26.40	26.45	26.20	26.33	118000
2001-02-01	26.08	26.40	26.03	26.18	80500
2001-02-02	26.18	26.44	26.18	26.42	157600
2001-02-05	26.48	26.48	26.19	26.19	200100
2001-02-06	26.20	26.29	25.90	26.00	848500
2001-02-07	25.75	25.80	25.55	25.60	556000
2001-02-08	25.80	25.80	25.55	25.55	157600
2001-02-09	25.56	25.68	25.15	25.36	893000
2001-02-12	25.30	25.79	25.25	25.55	196400
2001-02-13	25.75	25.95	25.51	25.88	294400
2001-02-14	25.51	25.65	25.35	25.54	263900
2001-02-15	25.51	25.70	25.35	25.51	210800
2001-02-16	25.14	25.30	25.00	25.10	260500
2001-02-20	25.10	25.50	25.00	25.33	159400
2001-02-21	25.28	25.33	25.05	25.22	126700
2001-02-22	25.24	25.24	24.83	24.93	246500
2001-02-23	24.93	25.22	24.93	25.04	289400
2001-02-26	25.10	25.10	24.80	25.08	144700
2001-02-27	25.00	25.15	24.88	25.10	157100
2001-02-28	25.15	25.61	25.10	25.61	242700
2001-03-01	25.55	25.74	25.30	25.73	244400
2001-03-02	25.70	25.80	25.60	25.80	193100
2001-03-05	25.85	25.90	25.70	25.77	127500
2001-03-06	25.47	25.75	25.40	25.75	187100
2001-03-07	25.60	25.75	25.34	25.49	313300
2001-03-08	25.50	25.64	25.45	25.55	303900
2001-03-09	25.58	25.85	25.51	25.65	383000
2001-03-12	25.90	25.99	25.50	25.65	336300
2001-03-13	25.65	25.65	25.36	25.46	300900
2001-03-14	25.21	25.38	25.18	25.30	750800
2001-03-15	25.35	25.35	25.00	25.25	458100
2001-03-16	25.35	25.35	25.00	25.12	324800
2001-03-19	23.75	25.00	23.75	25.00	420000
2001-03-20	25.00	25.49	24.90	25.23	494300
2001-03-21	25.85	25.85	25.31	25.40	219500
2001-03-22	25.40	25.40	24.60	25.20	346400
2001-03-23	25.05	25.81	24.95	25.20	353700
2001-03-26	25.10	26.00	25.08	25.85	586800
2001-03-27	25.85	25.85	25.21	25.27	342100
2001-03-28	25.17	25.45	24.97	25.05	755700
2001-03-29	25.10	25.50	25.03	25.43	209700
2001-03-30	25.44	25.90	25.25	25.60	627000
2001-04-02	25.60	25.60	25.13	25.51	241300
2001-04-03	25.55	25.60	25.40	25.44	216600
2001-04-04	25.19	25.59	25.19	25.50	215500
2001-04-05	25.50	26.10	25.50	26.04	346000
2001-04-06	25.90	26.15	25.64	25.79	129500
2001-04-09	25.80	26.15	25.75	25.96	120800
2001-04-10	26.10	26.10	25.72	25.80	115700
2001-04-11	25.70	25.70	25.09	25.20	363400
2001-04-12	25.24	25.50	25.21	25.40	335300
2001-04-16	25.39	25.99	25.15	25.25	184600
2001-04-17	25.50	25.75	25.39	25.73	125300
2001-04-18	25.70	26.45	25.62	26.34	512900
2001-04-19	26.34	26.49	25.97	26.30	244200
2001-04-20	26.45	26.45	25.85	26.23	212600
2001-04-23	26.45	26.45	25.85	26.36	145200
2001-04-24	26.30	26.31	26.00	26.13	301600
2001-04-25	26.14	26.20	26.01	26.18	172100
2001-04-26	26.38	26.50	26.38	26.40	213200
2001-04-27	26.41	26.50	26.15	26.42	204500
2001-04-30	26.67	26.70	26.31	26.47	397600
2001-05-01	26.47	26.50	26.22	26.27	216000
2001-05-02	26.10	26.30	26.10	26.15	218700
2001-05-03	26.16	26.24	26.02	26.07	216500
2001-05-04	26.00	26.24	25.88	26.10	386300
2001-05-07	26.06	26.14	25.80	25.89	176500
2001-05-08	25.95	26.00	25.51	25.90	409600
2001-05-09	25.75	25.75	25.51	25.59	389400
2001-05-10	25.60	25.60	25.50	25.54	362500
2001-05-11	25.50	25.60	25.42	25.55	365900
2001-05-14	25.70	25.73	25.47	25.66	207900
2001-05-15	25.70	26.15	25.62	26.11	341700
2001-05-16	25.83	26.13	25.52	26.13	363800
2001-05-17	26.00	26.40	26.00	26.29	455400
2001-05-18	26.10	26.48	26.10	26.47	273900
2001-05-21	26.50	26.75	26.28	26.75	588900
2001-05-22	26.60	27.13	26.50	27.05	558600
2001-05-23	27.01	27.15	26.91	27.09	514100
2001-05-24	27.09	27.30	26.85	27.24	710100
2001-05-25	27.24	27.24	27.01	27.14	410500
2001-05-29	27.25	27.25	26.79	26.95	716200
2001-05-30	27.00	27.10	26.70	26.80	252700
2001-05-31	26.95	27.12	26.81	27.12	284300
2001-06-01	27.15	27.32	26.95	27.13	259900
2001-06-04	27.30	27.30	27.09	27.30	873600
2001-06-05	27.15	27.40	27.08	27.40	349000
2001-06-06	27.45	27.60	27.30	27.52	224900
2001-06-07	27.53	27.56	27.33	27.55	220100
2001-06-08	27.60	27.60	27.16	27.52	164300
2001-06-11	27.60	28.00	27.55	27.84	370200
2001-06-12	27.90	28.75	27.90	28.57	1319400
2001-06-13	28.57	28.68	28.30	28.39	631400
2001-06-14	28.39	28.40	28.35	28.35	259000
2001-06-15	28.10	28.30	27.70	27.94	374900
2001-06-18	28.00	28.20	27.92	28.20	698700
2001-06-19	27.95	28.55	27.95	28.35	596600
2001-06-20	28.35	28.57	28.35	28.54	524000
2001-06-21	28.65	28.84	28.45	28.81	364300
2001-06-22	29.00	29.00	28.60	28.80	194900
2001-06-25	28.65	28.84	28.60	28.72	269000
2001-06-26	28.70	29.24	28.65	29.15	457100
2001-06-27	28.50	28.94	28.50	28.87	528100
2001-06-28	28.85	29.12	28.75	29.10	399300
2001-06-29	29.10	29.97	29.07	29.97	759300
2001-07-02	29.62	29.63	29.15	29.45	441800
2001-07-03	29.30	29.65	29.21	29.50	299800
2001-07-05	29.60	29.68	29.40	29.57	105000
2001-07-06	29.60	29.65	29.40	29.50	273100
2001-07-09	29.20	29.47	29.00	29.04	546500
2001-07-10	28.90	29.15	28.90	29.08	281700
2001-07-11	28.88	29.14	28.75	29.05	258200
2001-07-12	28.93	29.16	28.90	29.10	361700
2001-07-13	29.10	29.10	29.00	29.10	286300
2001-07-16	28.90	29.13	28.85	29.09	104300
2001-07-17	29.05	29.10	28.90	29.10	270000
2001-07-18	29.00	29.19	28.90	29.14	243300
2001-07-19	29.14	29.35	29.00	29.31	233800
2001-07-20	29.35	29.48	29.25	29.48	170700
2001-07-23	29.49	29.49	29.20	29.26	240600
2001-07-24	29.15	29.32	28.90	28.90	485500
2001-07-25	28.65	29.00	28.60	28.99	572800
2001-07-26	29.00	29.00	28.70	28.88	393600
2001-07-27	29.10	29.10	28.80	28.84	315600
2001-07-30	28.65	28.81	28.46	28.50	207500
2001-07-31	28.45	28.60	28.33	28.35	548600
2001-08-01	28.36	28.67	28.33	28.60	190400
2001-08-02	28.70	28.70	28.48	28.52	472100
2001-08-03	28.52	28.75	28.50	28.65	337900
2001-08-06	28.50	28.70	28.50	28.63	248600
2001-08-07	28.64	28.73	28.55	28.70	332100
2001-08-08	28.75	28.95	28.60	28.85	590100
2001-08-09	28.93	29.25	28.86	29.15	575900
2001-08-10	29.25	29.60	29.16	29.51	465800
2001-08-13	29.70	29.75	29.39	29.58	340600
2001-08-14	29.45	29.75	29.45	29.75	320800
2001-08-15	29.95	30.19	29.76	30.18	726500
2001-08-16	29.70	29.95	29.58	29.90	241300
2001-08-17	29.98	30.15	29.75	30.15	352100
2001-08-20	30.00	30.55	29.90	30.50	381700
2001-08-21	30.40	30.97	30.36	30.90	407600
2001-08-22	30.93	30.95	30.50	30.85	356700
2001-08-23	30.70	30.80	30.40	30.40	431800
2001-08-24	30.45	30.60	29.65	29.71	762800
2001-08-27	29.70	29.95	29.40	29.84	474300
2001-08-28	29.80	29.89	29.72	29.76	274400
2001-08-29	29.75	29.88	29.19	29.29	358400
2001-08-30	29.29	29.80	29.25	29.25	336400
2001-08-31	29.26	29.39	29.02	29.30	322800
2001-09-04	29.30	29.35	29.04	29.24	348300
2001-09-05	29.00	29.18	28.89	29.13	396000
2001-09-06	29.15	29.39	29.07	29.26	646100
2001-09-07	29.20	29.25	28.88	28.88	439200
2001-09-10	28.95	29.05	28.65	28.94	462800
2001-09-17	27.25	27.50	26.40	27.01	1254200
2001-09-18	26.80	27.56	26.65	27.44	410300
2001-09-19	27.75	27.75	26.45	26.82	773000
2001-09-20	26.50	26.50	25.73	26.00	715300
2001-09-21	26.00	26.00	25.08	25.48	929000
2001-09-24	26.35	26.90	25.85	25.98	403300
2001-09-25	25.90	26.72	25.86	26.29	765300
2001-09-26	26.54	26.76	26.12	26.75	919500
2001-09-27	26.75	26.94	26.50	26.93	1351200
2001-09-28	26.99	27.20	26.75	26.91	1250300
2001-10-01	27.20	27.50	26.94	27.30	559700
2001-10-02	27.40	27.70	27.00	27.10	410600
2001-10-03	26.80	26.94	26.50	26.90	1414400
2001-10-04	27.50	27.53	27.20	27.30	1020100
2001-10-05	27.20	27.33	26.99	27.30	1092800
2001-10-08	27.30	27.69	27.25	27.59	388000
2001-10-09	27.85	28.23	27.76	28.16	756300
2001-10-10	28.15	28.40	27.96	28.37	574800
2001-10-11	28.27	29.07	28.26	29.07	607100
2001-10-12	29.00	29.01	28.40	28.75	469700
2001-10-15	28.80	28.99	28.61	28.89	407600
2001-10-16	28.85	28.90	28.30	28.75	665900
2001-10-17	28.65	28.91	28.56	28.65	514100
2001-10-18	28.50	28.73	28.10	28.36	376800
2001-10-19	28.33	28.34	27.53	27.56	493000
2001-10-22	27.60	28.09	26.91	27.21	584400
2001-10-23	27.40	27.89	27.28	27.39	325800
2001-10-24	27.64	27.70	26.98	27.09	656800
2001-10-25	27.05	27.21	26.97	27.12	637000
2001-10-26	27.12	27.35	26.92	27.21	513700
2001-10-29	27.05	27.39	26.90	27.11	318900
2001-10-30	27.30	27.35	26.40	26.84	483400
2001-10-31	26.84	27.50	26.76	27.50	697500
2001-11-01	27.40	28.20	27.40	27.98	428400
2001-11-02	27.90	28.10	27.50	27.89	306300
2001-11-05	28.00	28.25	27.80	27.80	259000
2001-11-06	27.95	28.12	27.72	27.97	707800
2001-11-07	28.00	28.25	27.70	27.90	788200
2001-11-08	27.90	28.25	27.83	28.19	374100
2001-11-09	28.20	28.55	27.85	27.99	637100
2001-11-12	28.15	28.23	27.75	28.03	271300
2001-11-13	28.18	28.72	28.14	28.53	413100
2001-11-14	28.53	29.06	28.51	28.97	822400
2001-11-15	28.44	28.85	28.40	28.80	446500
2001-11-16	28.55	29.06	28.55	28.72	511000
2001-11-19	28.85	28.86	28.10	28.61	455300
2001-11-20	28.52	28.70	28.25	28.49	579400
2001-11-21	28.50	28.59	28.26	28.55	190500
2001-11-23	28.60	28.74	28.49	28.59	84700
2001-11-26	28.59	28.76	28.00	28.46	1198400
2001-11-27	28.50	28.80	28.50	28.59	273900
2001-11-28	28.65	29.10	28.65	28.88	489500
2001-11-29	28.80	29.11	28.38	28.95	311400
2001-11-30	28.99	29.25	28.85	28.89	573900
2001-12-03	29.00	29.46	28.85	29.12	440300
2001-12-04	29.30	29.52	29.20	29.45	520300
2001-12-05	29.55	29.73	29.50	29.66	556400
2001-12-06	29.85	29.85	29.65	29.65	607300
2001-12-07	29.68	29.93	29.60	29.93	434600
2001-12-10	29.90	29.90	29.39	29.70	427900
2001-12-11	29.60	29.94	29.60	29.85	690800
2001-12-12	29.97	29.97	29.30	29.87	1212100
2001-12-13	29.80	29.82	29.39	29.54	912400
2001-12-14	29.50	29.64	29.35	29.44	489600
2001-12-17	29.43	29.77	29.21	29.70	503700
2001-12-18	29.85	29.95	29.60	29.67	715300
2001-12-19	29.67	29.69	29.35	29.56	259000
2001-12-20	29.50	29.51	29.00	29.00	479900
2001-12-21	29.01	29.32	28.95	29.15	340300
2001-12-24	29.20	29.45	29.10	29.28	119600
2001-12-26	29.10	29.58	29.00	29.35	320100
2001-12-27	29.44	29.60	29.02	29.31	290500
2001-12-28	29.35	29.42	28.98	29.22	482600
2001-12-31	29.02	29.53	28.87	29.33	355500
2002-01-02	29.34	29.64	28.80	29.38	352100
2002-01-03	29.45	29.85	29.45	29.82	504100
2002-01-04	29.82	29.89	29.50	29.64	404000
2002-01-07	29.40	29.75	29.40	29.40	376400
2002-01-08	29.52	29.64	29.26	29.51	404500
2002-01-09	29.51	29.69	29.31	29.31	733400
2002-01-10	29.30	29.49	29.30	29.43	293300
2002-01-11	29.42	29.49	29.34	29.34	202600
2002-01-14	29.45	29.86	29.45	29.78	838400
2002-01-15	29.85	30.10	29.70	29.70	810500
2002-01-16	29.75	29.95	29.45	29.58	180300
2002-01-17	29.58	29.85	29.52	29.82	263900
2002-01-18	29.82	29.87	29.44	29.51	381200
2002-01-22	29.55	29.75	29.51	29.60	403400
2002-01-23	29.45	29.74	29.35	29.57	391500
2002-01-24	29.64	30.00	29.64	29.88	675700
2002-01-25	29.95	30.13	29.90	29.90	353400
2002-01-28	29.90	30.00	29.81	29.96	183900
2002-01-29	30.00	30.09	29.90	29.93	293100
2002-01-30	29.98	30.10	29.80	30.09	243600
2002-01-31	29.99	30.35	29.94	30.29	481100
2002-02-01	30.29	30.29	30.12	30.24	172500
2002-02-04	30.24	30.30	30.06	30.26	381700
2002-02-05	30.20	30.57	30.20	30.34	432000
2002-02-06	30.45	30.50	30.21	30.45	737300
2002-02-07	30.46	30.89	30.35	30.37	264300
2002-02-08	30.38	30.74	30.28	30.44	341800
2002-02-11	30.65	30.90	30.55	30.69	357100
2002-02-12	30.80	30.82	30.45	30.60	683800
2002-02-13	30.20	30.55	30.00	30.40	350700
2002-02-14	30.39	30.40	30.26	30.36	418300
2002-02-15	30.39	30.63	30.39	30.63	691700
2002-02-19	30.60	30.71	30.50	30.64	430400
2002-02-20	30.55	30.70	30.52	30.65	500600
2002-02-21	30.70	30.74	30.41	30.41	311600
2002-02-22	30.35	30.57	30.35	30.57	771900
2002-02-25	30.58	30.70	30.45	30.53	358200
2002-02-26	30.80	30.90	30.68	30.74	302700
2002-02-27	30.75	31.00	30.53	30.70	277700
2002-02-28	30.95	30.95	30.65	30.78	530100
2002-03-01	30.98	30.98	30.76	30.89	1338600
2002-03-04	30.95	31.20	30.85	31.14	1128000
2002-03-05	31.02	31.70	31.02	31.64	453700
2002-03-06	31.64	31.64	31.20	31.58	619800
2002-03-07	31.65	31.70	31.43	31.54	304100
2002-03-08	31.60	31.64	31.52	31.53	800700
2002-03-11	31.28	31.64	31.12	31.20	334100
2002-03-12	31.18	31.22	30.90	31.09	708900
2002-03-13	31.15	31.28	31.00	31.20	1257000
2002-03-14	31.20	31.76	31.10	31.74	1424300
2002-03-15	31.75	32.10	31.60	31.97	773600
2002-03-18	31.80	32.70	31.75	32.48	568300
2002-03-19	32.48	32.48	32.13	32.30	549900
2002-03-20	32.30	32.37	32.15	32.15	626500
2002-03-21	32.05	32.70	32.05	32.70	303900
2002-03-22	32.30	32.98	32.30	32.69	392000
2002-03-25	32.27	32.42	31.91	32.09	483400
2002-03-26	31.90	32.55	31.90	32.43	932200
2002-03-27	32.40	32.85	32.38	32.82	818900
2002-03-28	33.07	33.07	32.46	32.63	456300
2002-04-01	32.60	32.83	32.52	32.75	292100
2002-04-02	32.75	32.97	32.53	32.90	569000
2002-04-03	33.15	33.25	32.85	32.98	616200
2002-04-04	33.00	33.15	32.77	33.07	657500
2002-04-05	33.00	33.44	32.98	33.34	481600
2002-04-08	33.15	33.49	33.08	33.40	346900
2002-04-09	33.50	33.95	33.40	33.80	448600
2002-04-10	33.75	34.00	33.71	33.97	546300
2002-04-11	33.99	33.99	33.65	33.74	584900
2002-04-12	33.80	34.50	33.76	34.41	601100
2002-04-15	33.75	34.50	33.57	34.05	605700
2002-04-16	34.18	34.20	33.46	33.81	566800
2002-04-17	34.00	34.00	33.05	33.42	439100
2002-04-18	33.45	33.72	33.25	33.50	491300
2002-04-19	33.75	33.80	32.90	33.13	521200
2002-04-22	33.20	33.50	33.00	33.05	523100
2002-04-23	32.95	33.05	32.70	32.80	1009400
2002-04-24	32.80	33.35	32.75	32.76	352500
2002-04-25	32.77	33.10	32.73	32.91	192700
2002-04-26	33.10	33.45	32.57	33.29	410200
2002-04-29	33.29	33.45	33.22	33.45	283000
2002-04-30	33.45	33.98	33.45	33.75	424200
2002-05-01	33.70	33.95	33.55	33.95	638000
2002-05-02	34.13	34.45	34.00	34.26	514200
2002-05-03	34.25	34.39	33.78	34.32	489500
2002-05-06	34.37	34.49	33.95	34.02	299400
2002-05-07	34.02	34.02	33.60	33.84	497600
2002-05-08	33.95	34.00	33.35	33.85	321800
2002-05-09	33.60	33.85	33.45	33.46	290200
2002-05-10	33.65	33.65	32.90	33.45	484100
2002-05-13	33.45	33.85	33.30	33.60	307200
2002-05-14	33.65	33.73	33.51	33.69	800600
2002-05-15	33.24	33.39	33.00	33.35	675100
2002-05-16	33.30	33.31	33.01	33.05	428800
2002-05-17	33.01	33.08	32.85	32.99	441500
2002-05-20	32.99	33.00	32.85	32.91	874400
2002-05-21	32.91	32.99	32.72	32.76	412000
2002-05-22	32.65	32.98	32.55	32.87	864600
2002-05-23	32.87	33.88	32.75	33.59	433600
2002-05-24	33.58	33.83	33.30	33.64	345100
2002-05-28	33.75	33.91	33.73	33.81	563800
2002-05-29	33.90	34.20	33.86	34.08	1358300
2002-05-30	34.20	34.33	34.04	34.23	510100
2002-05-31	34.40	34.59	33.89	34.07	818100
2002-06-03	34.30	34.45	34.02	34.05	522500
2002-06-04	34.10	34.14	33.97	34.07	648200
2002-06-05	34.09	34.20	34.00	34.20	555600
2002-06-06	34.25	34.40	34.00	34.19	519900
2002-06-07	34.19	34.19	33.61	34.03	376500
2002-06-10	34.15	34.25	34.01	34.20	175500
2002-06-11	34.10	34.70	34.10	34.45	1809300
2002-06-12	34.65	34.94	34.41	34.47	1878400
2002-06-13	34.48	34.81	34.40	34.73	415700
2002-06-14	34.73	34.75	34.50	34.66	479300
2002-06-17	34.70	35.15	34.63	35.11	655900
2002-06-18	35.10	35.17	34.90	35.10	400100
2002-06-19	35.11	35.39	34.99	35.09	398200
2002-06-20	34.89	35.29	34.75	35.25	223800
2002-06-21	35.80	36.00	35.54	35.80	2009700
2002-06-24	35.95	35.99	35.75	35.88	717500
2002-06-25	36.40	36.40	34.51	36.00	11903300
2002-06-26	35.65	36.35	35.63	36.15	2470600
2002-06-27	36.40	36.48	36.00	36.30	1296300
2002-06-28	36.58	36.95	36.07	36.84	1954700
2002-07-01	36.84	36.84	36.16	36.35	1611800
2002-07-02	36.35	36.40	35.77	36.20	2687100
2002-07-03	36.10	36.29	35.55	36.05	1059400
2002-07-05	36.05	36.20	35.80	36.20	671600
2002-07-08	36.25	36.35	35.95	36.15	1157700
2002-07-09	36.17	36.19	35.88	35.88	652400
2002-07-10	35.88	36.24	35.38	35.60	1416600
2002-07-11	35.45	35.46	33.00	34.29	3013300
2002-07-12	34.49	34.89	34.24	34.31	848800
2002-07-15	34.35	34.35	33.34	34.09	1212200
2002-07-16	33.84	35.19	33.84	34.45	1355900
2002-07-17	34.70	35.24	34.11	34.15	1171300
2002-07-18	34.20	34.40	33.05	33.30	804100
2002-07-19	33.33	33.35	32.30	32.52	1088700
2002-07-22	32.65	33.55	30.61	31.67	1146000
2002-07-23	31.35	32.10	30.70	30.83	1070000
2002-07-24	30.60	31.90	29.40	31.15	2523500
2002-07-25	31.00	32.20	30.40	31.85	1665200
2002-07-26	31.85	33.23	31.85	33.20	905800
2002-07-29	33.40	35.05	33.01	35.00	813600
2002-07-30	35.10	35.80	34.12	35.53	944100
2002-07-31	35.88	35.99	34.85	35.99	1877600
2002-08-01	35.99	35.99	34.95	35.40	1139800
2002-08-02	35.41	35.70	34.84	35.43	1030100
2002-08-05	35.43	35.75	35.04	35.28	949900
2002-08-06	35.50	35.68	35.06	35.07	1337100
2002-08-07	35.20	35.69	35.10	35.29	1267100
2002-08-08	35.45	35.48	34.91	35.28	1069400
2002-08-09	35.28	35.29	34.70	35.29	506600
2002-08-12	35.29	35.74	34.85	35.73	886000
2002-08-13	35.80	35.94	35.37	35.40	1038900
2002-08-14	34.90	35.22	34.66	35.00	930700
2002-08-15	35.00	35.35	34.82	35.15	801000
2002-08-16	35.00	35.80	34.85	35.30	695200
2002-08-19	35.30	35.36	34.88	35.19	658300
2002-08-20	35.18	35.33	34.84	35.12	566000
2002-08-21	35.20	35.45	34.96	35.16	637100
2002-08-22	35.20	35.25	34.86	35.00	1031600
2002-08-23	35.00	35.04	34.88	34.94	404100
2002-08-26	34.98	35.15	34.91	35.10	695100
2002-08-27	35.13	35.30	34.90	35.20	907200
2002-08-28	35.10	36.04	35.05	35.76	765700
2002-08-29	35.76	35.76	35.10	35.31	738900
2002-08-30	35.40	35.89	35.34	35.59	518800
2002-09-03	35.73	35.73	35.05	35.10	831900
2002-09-04	35.11	35.44	34.88	34.95	565200
2002-09-05	34.95	35.04	34.87	34.87	644300
2002-09-06	34.87	35.10	34.80	34.90	803800
2002-09-09	34.81	35.00	34.64	34.92	370100
2002-09-10	34.94	35.09	34.80	34.97	567800
2002-09-11	35.00	35.15	34.83	34.89	2590800
2002-09-12	34.87	34.99	34.40	34.77	2723900
2002-09-13	34.77	35.63	34.77	35.28	798900
2002-09-16	35.20	35.58	35.20	35.47	364200
2002-09-17	35.60	35.89	35.22	35.43	649000
2002-09-18	35.43	35.59	35.20	35.36	628400
2002-09-19	35.37	35.82	35.33	35.44	710700
2002-09-20	35.65	36.14	35.58	35.98	1119100
2002-09-23	35.89	36.00	35.66	35.88	574500
2002-09-24	35.80	35.87	35.26	35.68	1390000
2002-09-25	35.70	35.94	35.40	35.83	925800
2002-09-26	35.90	36.48	35.65	36.43	683000
2002-09-27	36.41	36.41	36.11	36.12	449200
2002-09-30	36.30	36.30	35.67	35.73	1365900
2002-10-01	35.74	35.81	34.82	35.30	1364800
2002-10-02	35.10	35.26	34.64	34.80	743000
2002-10-03	34.75	35.17	34.48	35.01	1229700
2002-10-04	35.01	35.32	33.63	33.70	1259600
2002-10-07	33.68	33.79	32.11	32.33	1550900
2002-10-08	32.30	32.53	31.51	32.45	1448100
2002-10-09	32.20	32.20	31.24	31.39	1455300
2002-10-10	31.20	32.54	31.00	32.40	1445600
2002-10-11	32.40	33.47	32.00	33.34	1176300
2002-10-14	33.25	33.56	32.60	32.60	529400
2002-10-15	33.20	34.20	32.85	33.70	1115100
2002-10-16	33.70	34.00	33.05	33.57	549800
2002-10-17	33.82	34.39	33.70	34.08	705800
2002-10-18	34.08	34.55	33.64	33.97	653200
2002-10-21	33.94	34.11	33.63	33.93	301900
2002-10-22	33.78	33.86	33.04	33.18	504300
2002-10-23	33.20	33.50	32.65	33.04	426000
2002-10-24	33.07	33.76	33.07	33.69	807400
2002-10-25	33.72	33.96	33.61	33.92	557300
2002-10-28	34.00	34.13	33.52	33.57	552800
2002-10-29	33.42	33.60	33.01	33.42	540200
2002-10-30	33.35	33.91	33.35	33.91	539500
2002-10-31	34.45	34.57	33.72	34.15	784900
2002-11-01	34.15	34.50	34.07	34.32	544900
2002-11-04	34.20	34.97	34.15	34.70	867700
2002-11-05	34.70	34.84	34.50	34.50	526700
2002-11-06	34.52	34.84	34.45	34.68	580800
2002-11-07	34.58	34.65	34.30	34.37	544600
2002-11-08	34.37	34.50	34.08	34.32	334400
2002-11-11	34.30	34.58	33.97	34.20	481900
2002-11-12	34.20	34.80	34.20	34.50	933200
2002-11-13	33.95	34.20	33.00	33.10	1600400
2002-11-14	33.10	33.85	33.00	33.77	1543600
2002-11-15	33.60	33.87	33.56	33.64	900700
2002-11-18	33.80	33.87	33.50	33.63	665000
2002-11-19	33.40	33.74	33.40	33.66	828600
2002-11-20	33.85	33.90	33.51	33.72	1059300
2002-11-21	33.75	33.75	33.41	33.65	1001100
2002-11-22	33.53	34.05	33.42	34.05	1326800
2002-11-25	34.15	34.25	33.46	34.05	901800
2002-11-26	34.00	34.31	33.75	33.80	812300
2002-11-27	34.05	34.09	33.57	33.70	626200
2002-11-29	33.70	33.82	33.61	33.72	278000
2002-12-02	33.97	34.00	33.52	33.98	857000
2002-12-03	33.73	33.90	33.55	33.70	804000
2002-12-04	33.62	33.70	33.37	33.55	892700
2002-12-05	33.45	33.93	33.40	33.83	867600
2002-12-06	33.70	33.95	33.46	33.56	557300
2002-12-09	33.35	33.92	33.30	33.80	598500
2002-12-10	33.85	34.00	33.68	33.98	804800
2002-12-11	33.82	33.93	33.37	33.38	600300
2002-12-12	33.25	33.55	33.10	33.43	2403900
2002-12-13	33.35	33.77	33.27	33.55	2627200
2002-12-16	33.60	33.84	33.35	33.76	831300
2002-12-17	33.63	33.89	33.43	33.58	605500
2002-12-18	33.60	33.65	33.30	33.41	625500
2002-12-19	33.41	33.71	33.31	33.45	481300
2002-12-20	33.70	33.70	33.49	33.49	746400
2002-12-23	33.55	33.74	33.39	33.74	479600
2002-12-24	33.70	33.95	33.70	33.85	128500
2002-12-26	33.85	34.14	33.64	33.73	663300
2002-12-27	33.62	33.87	33.52	33.70	246100
2002-12-30	33.77	34.14	33.56	34.14	518900
2002-12-31	34.07	34.53	33.86	34.07	599100
2003-01-02	34.23	34.62	34.18	34.62	472000
2003-01-03	34.75	34.89	34.44	34.74	753800
2003-01-06	34.74	35.18	34.64	35.15	670400
2003-01-07	34.80	34.88	34.36	34.60	778000
2003-01-08	34.60	34.60	33.88	33.97	605100
2003-01-09	33.98	34.24	33.78	34.21	516400
2003-01-10	34.15	34.15	33.65	33.71	483200
2003-01-13	33.80	33.94	33.18	33.32	670500
2003-01-14	33.30	33.34	33.16	33.24	401500
2003-01-15	33.20	33.39	32.83	33.11	647900
2003-01-16	33.13	33.33	32.67	32.67	515000
2003-01-17	32.60	32.65	32.20	32.30	569800
2003-01-21	32.30	32.41	32.12	32.18	684800
2003-01-22	32.15	32.81	32.05	32.65	805600
2003-01-23	32.65	32.84	32.60	32.78	610200
2003-01-24	32.70	32.85	32.22	32.22	523700
2003-01-27	31.70	32.06	31.70	31.79	718300
2003-01-28	31.84	32.14	31.81	32.14	530100
2003-01-29	31.99	32.55	31.86	32.41	369800
2003-01-30	32.50	32.58	32.01	32.01	335100
2003-01-31	31.90	32.76	31.90	32.70	540500
2003-02-03	32.70	32.85	32.54	32.74	914700
2003-02-04	32.80	33.23	32.71	33.20	902500
2003-02-05	33.30	33.71	33.23	33.42	564800
2003-02-06	33.71	33.92	33.48	33.71	657700
2003-02-07	33.95	34.55	33.90	34.19	1247700
2003-02-10	34.25	34.37	34.05	34.21	1049200
2003-02-11	34.30	34.44	34.05	34.10	626700
2003-02-12	34.15	34.35	33.96	34.16	832100
2003-02-13	33.73	33.74	33.24	33.38	1061800
2003-02-14	33.48	33.69	33.28	33.50	904700
2003-02-18	33.70	34.24	33.67	34.18	668400
2003-02-19	34.18	34.55	34.18	34.50	542900
2003-02-20	34.50	34.55	34.22	34.49	485800
2003-02-21	34.73	34.96	34.33	34.74	622700
2003-02-24	34.60	34.82	34.44	34.66	624900
2003-02-25	34.62	34.90	34.51	34.79	674000
2003-02-26	34.77	34.78	34.48	34.48	682300
2003-02-27	34.63	34.85	34.57	34.80	583500
2003-02-28	34.88	35.09	34.60	34.64	727900
2003-03-03	34.85	35.11	34.70	34.80	867000
2003-03-04	34.83	34.93	34.48	34.50	655000
2003-03-05	34.25	34.76	34.25	34.76	566700
2003-03-06	34.76	34.76	34.43	34.49	732700
2003-03-07	34.35	34.55	34.30	34.48	557800
2003-03-10	34.45	34.45	34.11	34.11	490600
2003-03-11	34.21	34.49	34.14	34.19	603900
2003-03-12	34.19	34.36	34.15	34.16	3346600
2003-03-13	34.41	34.77	34.41	34.70	3107700
2003-03-14	34.80	34.94	34.56	34.85	981400
2003-03-17	34.85	35.91	34.65	35.91	944100
2003-03-18	35.91	36.33	35.87	36.21	1020200
2003-03-19	36.28	36.80	36.25	36.60	876400
2003-03-20	36.51	36.93	36.02	36.80	671300
2003-03-21	37.18	37.18	36.50	36.72	1593800
2003-03-24	36.73	36.73	35.54	35.75	774900
2003-03-25	35.60	36.43	35.60	36.43	642200
2003-03-26	36.20	36.56	35.96	36.56	577400
2003-03-27	36.45	36.49	36.10	36.41	747700
2003-03-28	36.35	36.50	36.20	36.32	671800
2003-03-31	36.20	36.22	35.73	35.83	1212500
2003-04-01	35.92	36.65	35.85	36.65	616800
2003-04-02	36.85	37.26	36.83	37.17	910500
2003-04-03	37.17	37.19	36.80	36.94	729400
2003-04-04	37.05	37.19	36.76	36.85	580300
2003-04-07	37.00	37.46	36.89	37.05	812900
2003-04-08	37.12	37.13	36.84	36.87	460700
2003-04-09	37.12	37.12	36.89	36.98	789400
2003-04-10	37.00	37.00	36.57	36.69	613500
2003-04-11	36.89	37.10	36.55	36.73	561100
2003-04-14	36.93	37.13	36.68	37.13	469100
2003-04-15	37.13	37.13	36.86	37.08	439300
2003-04-16	37.05	37.17	36.90	37.12	810400
2003-04-17	37.05	37.49	37.00	37.38	682300
2003-04-21	37.60	37.65	37.23	37.40	725800
2003-04-22	37.34	38.12	37.27	37.98	910000
2003-04-23	37.95	38.07	37.75	37.95	384600
2003-04-24	37.50	37.81	37.31	37.33	787700
2003-04-25	37.50	37.50	36.96	37.03	541900
2003-04-28	37.00	37.29	36.74	36.86	537900
2003-04-29	36.90	37.48	36.85	37.20	941300
2003-04-30	37.20	37.25	36.30	36.72	983100
2003-05-01	36.74	37.17	36.55	37.02	856900
2003-05-02	36.99	37.50	36.95	37.05	891600
2003-05-05	37.03	37.51	37.00	37.50	949500
2003-05-06	37.50	38.25	37.48	38.00	628400
2003-05-07	38.00	38.20	37.74	38.04	1183500
2003-05-08	38.17	38.72	38.03	38.49	793600
2003-05-09	38.70	39.16	38.56	39.05	771900
2003-05-12	39.05	39.25	38.72	39.05	827300
2003-05-13	39.09	39.40	38.85	38.98	1051100
2003-05-14	38.65	39.07	37.85	38.05	885100
2003-05-15	38.00	38.04	37.77	38.01	598000
2003-05-16	38.01	38.13	37.77	38.07	925300
2003-05-19	38.08	38.08	37.92	37.99	627000
2003-05-20	38.00	38.55	37.97	38.54	1210400
2003-05-21	38.54	38.65	38.13	38.52	664800
2003-05-22	38.52	38.90	38.45	38.89	977300
2003-05-23	38.85	39.09	38.65	39.07	538300
2003-05-27	39.07	39.07	38.70	38.90	626100
2003-05-28	39.15	39.15	38.07	38.08	867900
2003-05-29	38.14	38.21	36.25	37.00	1321700
2003-05-30	37.20	37.63	37.12	37.62	1175300
2003-06-02	37.87	38.19	37.78	37.92	741800
2003-06-03	38.04	38.44	37.70	38.40	451500
2003-06-04	38.45	38.70	38.35	38.65	805000
2003-06-05	38.58	38.82	38.15	38.48	676800
2003-06-06	38.51	39.05	38.51	38.95	671000
2003-06-09	38.85	38.92	38.58	38.62	499000
2003-06-10	38.60	39.51	38.60	39.45	764200
2003-06-11	39.40	39.95	39.15	39.92	2548700
2003-06-12	39.98	40.04	39.33	39.48	2436600
2003-06-13	39.65	39.71	38.86	38.86	561400
2003-06-16	39.11	39.25	38.90	39.25	785100
2003-06-17	39.26	39.56	38.85	38.91	602500
2003-06-18	38.83	39.10	38.50	39.10	650300
2003-06-19	39.05	39.28	38.69	38.85	742600
2003-06-20	38.98	39.13	38.80	38.88	1091600
2003-06-23	38.82	38.84	38.31	38.50	658600
2003-06-24	38.58	38.69	38.35	38.61	964000
2003-06-25	38.60	39.19	38.51	38.84	620100
2003-06-26	38.84	39.48	38.84	39.47	661200
2003-06-27	39.52	39.74	39.30	39.40	475100
2003-06-30	39.65	39.70	38.92	39.03	1113400
2003-07-01	39.15	39.45	38.59	39.45	813100
2003-07-02	39.49	40.17	39.49	40.10	817600
2003-07-03	40.05	40.42	39.93	40.40	363000
2003-07-07	40.25	40.80	40.25	40.77	596400
2003-07-08	40.77	40.84	40.35	40.75	619300
2003-07-09	40.71	40.72	40.19	40.38	496100
2003-07-10	40.38	40.45	39.72	39.73	549900
2003-07-11	39.95	40.49	39.95	40.30	571100
2003-07-14	40.55	40.83	40.38	40.61	840000
2003-07-15	40.80	41.15	40.51	41.05	507800
2003-07-16	40.90	41.20	40.45	40.50	937800
2003-07-17	40.40	40.63	39.98	40.21	695900
2003-07-18	40.30	40.75	40.15	40.74	468200
2003-07-21	40.74	40.89	40.27	40.56	286600
2003-07-22	40.56	40.91	40.54	40.70	546600
2003-07-23	40.74	40.74	40.25	40.44	335700
2003-07-24	40.50	41.08	40.47	41.05	603700
2003-07-25	41.15	41.78	41.09	41.74	592000
2003-07-28	41.50	41.70	41.00	41.01	517300
2003-07-29	41.20	41.80	41.14	41.57	810800
2003-07-30	41.80	42.48	41.80	42.20	686800
2003-07-31	42.45	42.70	42.01	42.35	817600
2003-08-01	42.36	42.45	42.10	42.37	629700
2003-08-04	42.30	42.51	42.00	42.45	670900
2003-08-05	42.32	42.43	42.05	42.28	462500
2003-08-06	42.20	42.47	42.00	42.38	522000
2003-08-07	42.48	42.84	42.25	42.65	427900
2003-08-08	42.77	42.78	42.48	42.63	444300
2003-08-11	42.73	42.79	42.48	42.49	407000
2003-08-12	42.60	42.66	42.20	42.50	418800
2003-08-13	42.03	42.09	41.70	41.82	780800
2003-08-14	41.85	42.40	41.81	42.40	915900
2003-08-15	42.40	42.40	41.95	41.95	257800
2003-08-18	41.90	42.55	41.90	42.44	351600
2003-08-19	42.60	42.67	42.13	42.37	495400
2003-08-20	42.38	43.04	42.16	43.03	416300
2003-08-21	43.01	43.10	42.72	42.85	400000
2003-08-22	42.94	42.94	42.13	42.14	411400
2003-08-25	42.25	42.25	41.63	41.77	370100
2003-08-26	41.77	42.15	41.51	42.07	372800
2003-08-27	41.97	42.62	41.93	42.48	408600
2003-08-28	42.50	42.55	42.17	42.44	339800
2003-08-29	42.45	42.83	42.40	42.71	339800
2003-09-02	42.93	43.09	42.61	43.08	615300
2003-09-03	43.17	43.53	42.99	43.48	706400
2003-09-04	43.48	43.74	43.38	43.60	830400
2003-09-05	43.60	43.79	43.32	43.70	499100
2003-09-08	43.70	43.96	43.42	43.82	391600
2003-09-09	43.75	43.82	43.37	43.77	384400
2003-09-10	43.65	43.73	42.90	43.02	393500
2003-09-11	43.15	43.60	42.79	43.36	1210900
2003-09-12	43.00	43.50	42.71	43.49	879300
2003-09-15	43.38	43.70	43.06	43.56	494200
2003-09-16	43.47	43.55	42.91	43.25	499100
2003-09-17	42.60	42.95	42.45	42.66	735600
2003-09-18	42.80	42.89	42.51	42.54	589000
2003-09-19	42.70	42.99	42.63	42.98	745700
2003-09-22	42.98	42.98	42.60	42.75	529800
2003-09-23	42.80	43.20	42.70	43.15	858000
2003-09-24	43.10	43.29	42.64	42.65	567900
2003-09-25	42.77	43.03	42.50	42.74	537900
2003-09-26	42.75	42.99	42.56	42.98	420300
2003-09-29	43.03	43.49	42.97	43.43	498400
2003-09-30	43.30	43.75	43.01	43.58	903500
2003-10-01	43.58	44.05	43.58	44.05	773900
2003-10-02	44.15	44.70	44.05	44.70	795800
2003-10-03	44.85	45.55	44.82	45.29	636700
2003-10-06	45.12	45.85	45.12	45.85	570400
2003-10-07	45.75	45.75	45.15	45.21	751000
2003-10-08	45.26	45.59	44.95	45.28	776500
2003-10-09	45.41	45.90	45.29	45.67	641500
2003-10-10	45.67	45.77	45.25	45.32	391700
2003-10-13	45.30	45.54	45.22	45.44	282700
2003-10-14	45.25	45.34	44.95	45.15	493300
2003-10-15	44.95	45.09	44.79	44.96	1100000
2003-10-16	44.92	45.29	44.75	45.29	653300
2003-10-17	45.50	45.64	44.88	45.04	553300
2003-10-20	45.13	45.28	44.77	44.88	383500
2003-10-21	44.88	45.00	44.45	44.48	560900
2003-10-22	44.45	44.53	44.01	44.29	629200
2003-10-23	44.24	44.24	43.75	44.10	547600
2003-10-24	44.20	44.28	43.85	44.17	846600
2003-10-27	44.30	45.58	44.28	44.91	1002100
2003-10-28	45.10	45.23	44.10	44.63	724800
2003-10-29	44.63	45.60	44.63	45.25	646600
2003-10-30	45.35	45.73	45.27	45.57	1362200
2003-10-31	45.60	45.75	44.74	45.08	614400
2003-11-03	45.08	45.62	45.00	45.60	700700
2003-11-04	45.60	45.90	45.00	45.85	937000
2003-11-05	45.80	46.35	45.61	46.30	742900
2003-11-06	46.31	47.23	46.21	47.22	928800
2003-11-07	47.22	47.70	47.22	47.38	636800
2003-11-10	47.50	47.55	47.01	47.20	506500
2003-11-11	47.20	47.20	46.75	46.84	327600
2003-11-12	46.43	46.95	46.18	46.85	683500
2003-11-13	46.90	47.70	46.50	47.19	348100
2003-11-14	47.44	48.59	47.20	47.53	521200
2003-11-17	47.50	47.50	46.90	47.35	503900
2003-11-18	47.40	47.49	46.95	47.08	561600
2003-11-19	47.25	47.25	46.85	46.85	624800
2003-11-20	46.85	47.00	46.32	46.67	623300
2003-11-21	46.70	46.82	45.75	45.94	714400
2003-11-24	46.15	46.51	45.87	46.19	520500
2003-11-25	46.19	46.86	46.18	46.80	515800
2003-11-26	46.95	47.43	46.81	47.43	336100
2003-11-28	47.43	47.75	47.33	47.45	153600
2003-12-01	47.55	48.53	47.55	47.85	751200
2003-12-02	47.48	47.77	47.30	47.44	858100
2003-12-03	47.51	47.95	47.43	47.93	489400
2003-12-04	47.90	47.90	47.55	47.71	552100
2003-12-05	47.60	47.93	47.50	47.68	358200
2003-12-08	47.62	47.65	46.95	47.00	1517800
2003-12-09	47.08	47.10	46.86	47.00	519100
2003-12-10	47.02	47.05	46.60	46.90	403200
2003-12-11	46.90	47.00	46.78	46.98	412200
2003-12-12	46.98	47.00	46.89	47.00	323100
2003-12-15	47.00	47.00	46.53	46.53	619000
2003-12-16	46.73	47.00	46.55	47.00	461900
2003-12-17	46.91	46.99	46.61	46.86	930200
2003-12-18	46.80	46.90	46.57	46.65	614900
2003-12-19	46.60	46.70	46.54	46.69	569600
2003-12-22	46.60	46.65	46.35	46.50	828900
2003-12-23	46.65	46.84	46.20	46.30	738100
2003-12-24	46.30	46.33	46.22	46.33	293400
2003-12-26	46.33	46.35	46.24	46.27	222900
2003-12-29	46.30	46.43	46.11	46.30	572400
2003-12-30	46.39	46.53	46.17	46.36	649200
2003-12-31	46.50	46.70	46.06	46.34	570300
2004-01-02	46.38	46.54	45.90	46.20	532300
2004-01-05	46.60	47.21	46.40	46.90	1084800
2004-01-06	47.00	47.82	47.00	47.69	798100
2004-01-07	47.69	47.75	47.14	47.35	1259300
2004-01-08	47.50	47.86	47.40	47.86	774100
2004-01-09	48.05	48.29	47.64	48.20	690700
2004-01-12	48.45	48.64	47.99	48.00	1082300
2004-01-13	48.80	48.90	48.05	48.90	902900
2004-01-14	48.80	49.70	48.75	49.60	631100
2004-01-15	49.65	49.65	49.11	49.11	633500
2004-01-16	49.31	49.49	48.75	48.99	559300
2004-01-20	48.88	48.98	48.52	48.74	492400
2004-01-21	48.75	48.85	48.59	48.85	578300
2004-01-22	48.85	49.30	48.62	49.03	872400
2004-01-23	49.07	49.80	49.05	49.70	608400
2004-01-26	49.60	50.52	49.52	50.52	695900
2004-01-27	50.56	51.24	50.21	51.00	712600
2004-01-28	51.10	51.88	50.90	51.08	1063800
2004-01-29	51.20	51.89	50.87	51.89	747400
2004-01-30	51.85	52.31	51.29	52.05	686300
2004-02-02	52.30	53.16	52.23	53.15	834600
2004-02-03	53.14	53.65	52.65	52.72	1286900
2004-02-04	52.60	52.93	51.42	52.00	1365000
2004-02-05	52.00	52.43	51.49	52.36	731300
2004-02-06	52.50	53.85	51.75	53.82	1023700
2004-02-09	53.82	53.82	53.36	53.70	597300
2004-02-10	53.95	54.80	53.71	54.80	996900
2004-02-11	54.92	55.69	54.29	55.50	1015900
2004-02-12	54.80	54.85	52.91	53.84	1266700
2004-02-13	53.84	54.20	53.08	53.42	575700
2004-02-17	53.78	53.85	53.52	53.79	465300
2004-02-18	53.90	53.95	53.28	53.30	658900
2004-02-19	53.43	53.62	53.19	53.57	511400
2004-02-20	53.65	53.65	53.15	53.45	373700
2004-02-23	53.48	53.62	52.95	53.43	551500
2004-02-24	53.43	53.58	52.81	53.16	799600
2004-02-25	53.41	53.75	53.17	53.75	552400
2004-02-26	53.70	54.08	53.40	54.03	653600
2004-02-27	54.03	54.49	53.90	54.49	569100
2004-03-01	54.60	54.90	54.57	54.75	699900
2004-03-02	54.76	55.33	54.75	55.33	559000
2004-03-03	55.69	55.69	55.10	55.40	663000
2004-03-04	55.45	55.55	55.08	55.55	437800
2004-03-05	55.50	56.30	55.38	56.29	600700
2004-03-08	56.29	56.48	55.86	56.20	435200
2004-03-09	56.24	56.48	56.00	56.42	343400
2004-03-10	56.28	56.39	55.16	55.30	716200
2004-03-11	55.28	55.55	54.76	54.76	649100
2004-03-12	54.87	55.35	54.72	55.35	650700
2004-03-15	55.35	55.52	54.86	55.33	572400
2004-03-16	55.58	55.89	55.24	55.75	833400
2004-03-17	55.82	56.53	55.66	56.48	1310600
2004-03-18	56.37	57.00	56.27	57.00	683500
2004-03-19	56.89	57.25	56.67	56.93	693500
2004-03-22	56.79	57.28	56.48	57.15	718800
2004-03-23	57.37	57.67	56.98	57.65	734300
2004-03-24	57.65	57.75	57.00	57.10	726400
2004-03-25	57.15	57.92	57.15	57.76	920700
2004-03-26	57.30	57.52	56.98	57.10	831000
2004-03-29	57.14	57.68	57.14	57.42	796200
2004-03-30	57.43	58.42	57.16	58.25	676600
2004-03-31	58.30	58.62	57.83	58.44	1176100
2004-04-01	58.40	58.83	58.16	58.83	1180000
2004-04-02	58.83	58.83	57.80	57.80	952300
2004-04-05	57.81	57.81	55.44	55.82	1793100
2004-04-06	55.40	55.70	53.35	53.35	2595600
2004-04-07	53.60	55.19	52.76	54.00	2992300
2004-04-08	53.95	54.19	52.75	52.90	1183700
2004-04-12	52.24	52.24	48.20	49.64	5195600
2004-04-13	49.20	50.07	47.70	49.03	4253100
2004-04-14	48.52	49.75	48.25	49.04	2078600
2004-04-15	49.29	50.25	48.95	50.25	1467000
2004-04-16	50.50	51.38	50.32	50.93	1201700
2004-04-19	50.65	51.24	49.79	50.95	992800
2004-04-20	50.95	51.06	49.00	49.00	1083800
2004-04-21	49.15	49.34	48.65	49.08	1385100
2004-04-22	48.95	49.92	48.70	49.49	1086500
2004-04-23	50.03	50.03	48.91	49.44	971900
2004-04-26	49.47	50.39	49.22	49.75	629600
2004-04-27	49.85	50.52	49.80	50.38	805200
2004-04-28	50.38	50.55	49.80	49.95	585500
2004-04-29	49.93	50.35	48.13	48.56	950500
2004-04-30	48.65	49.14	47.90	48.21	1223800
2004-05-03	48.20	49.00	47.63	49.00	1047100
2004-05-04	49.00	49.38	48.42	48.52	1212500
2004-05-05	48.75	48.88	47.30	47.30	1191400
2004-05-06	47.30	47.97	46.69	47.82	1090800
2004-05-07	47.00	47.25	45.70	45.78	1389200
2004-05-10	45.75	46.27	44.39	45.85	1750400
2004-05-11	45.80	47.06	45.58	46.02	1387400
2004-05-12	46.00	46.00	44.89	45.68	1368100
2004-05-13	44.90	45.85	44.55	45.11	1025000
2004-05-14	45.25	46.74	45.03	46.34	1066800
2004-05-17	46.20	47.78	45.65	47.13	1057600
2004-05-18	47.20	47.87	47.05	47.82	713800
2004-05-19	47.80	48.50	46.19	46.22	1440200
2004-05-20	46.45	47.58	46.41	47.49	805100
2004-05-21	47.50	48.25	47.13	47.41	938000
2004-05-24	47.90	48.35	47.63	48.22	698600
2004-05-25	48.30	49.77	48.15	49.77	915400
2004-05-26	49.77	50.90	49.21	50.22	1145400
2004-05-27	50.60	50.97	50.24	50.97	918100
2004-05-28	50.99	51.78	50.90	51.57	1326700
2004-06-01	51.57	51.57	49.86	50.20	1091500
2004-06-02	50.50	51.50	50.32	51.50	832500
2004-06-03	51.58	51.75	50.90	51.06	575700
2004-06-04	51.50	51.96	51.20	51.40	516500
2004-06-07	51.58	52.00	51.30	51.85	382700
2004-06-08	51.86	52.00	51.21	51.25	541600
2004-06-09	51.26	51.78	50.89	50.90	828500
2004-06-10	51.10	51.17	50.52	50.69	815500
2004-06-14	50.50	50.50	49.51	49.87	905500
2004-06-15	50.07	51.39	50.07	51.14	884100
2004-06-16	51.11	51.37	50.53	51.25	697000
2004-06-17	51.25	51.89	50.94	51.83	664100
2004-06-18	51.61	52.43	51.60	52.30	1080900
2004-06-21	51.75	52.00	51.09	51.98	4011600
2004-06-22	51.98	52.07	51.33	51.83	1587800
2004-06-23	51.83	52.07	51.65	51.95	1685600
2004-06-24	51.94	52.17	51.49	51.60	975900
2004-06-25	51.70	52.10	51.62	52.10	1353300
2004-06-28	52.05	52.50	51.65	52.42	877700
2004-06-29	52.42	52.42	50.91	50.92	1279700
2004-06-30	51.15	51.50	50.51	51.42	1110800
2004-07-01	51.42	51.65	50.65	51.15	834800
2004-07-02	51.40	52.21	51.20	52.21	1214200
2004-07-06	52.21	52.23	51.35	52.05	790300
2004-07-07	52.13	52.53	51.90	52.42	805200
2004-07-08	52.55	52.60	51.50	51.50	770500
2004-07-09	51.70	51.85	51.16	51.48	822000
2004-07-12	51.62	52.35	51.15	52.13	605700
2004-07-13	52.13	52.19	51.55	51.60	493900
2004-07-14	51.61	52.14	51.61	52.14	481800
2004-07-15	52.20	52.72	52.13	52.55	713000
2004-07-16	52.80	53.26	52.55	52.71	706000
2004-07-19	52.90	53.43	52.70	53.33	607600
2004-07-20	53.45	53.60	52.80	52.95	885000
2004-07-21	53.20	53.20	51.95	52.08	736000
2004-07-22	51.85	52.00	50.49	50.49	791100
2004-07-23	50.35	50.60	49.95	49.95	792200
2004-07-26	49.90	50.00	49.12	49.18	719400
2004-07-27	49.18	49.60	48.97	49.35	850800
2004-07-28	49.10	50.26	48.65	49.98	980300
2004-07-29	50.05	51.00	50.05	50.75	891400
2004-07-30	50.79	51.67	50.79	51.61	1195900
2004-08-02	51.58	53.09	51.51	53.00	1099800
2004-08-03	53.00	54.02	52.81	53.90	1435100
2004-08-04	53.55	54.96	53.25	54.17	671800
2004-08-05	54.12	54.12	52.50	53.05	839200
2004-08-06	53.15	54.10	52.74	53.00	734900
2004-08-09	53.20	53.65	52.65	53.27	460800
2004-08-10	53.60	53.71	53.34	53.42	614400
2004-08-11	53.42	53.60	53.00	53.29	410500
2004-08-12	53.07	53.30	52.69	53.14	577400
2004-08-13	52.55	52.91	52.02	52.63	479300
2004-08-16	52.40	53.25	52.30	53.25	356300
2004-08-17	53.25	53.98	53.09	53.31	738500
2004-08-18	53.31	53.99	53.16	53.95	824300
2004-08-19	53.85	53.85	52.71	52.91	564000
2004-08-20	53.24	54.34	53.24	54.34	1118200
2004-08-23	54.35	55.03	54.10	54.87	1073800
2004-08-24	54.98	55.84	54.92	55.84	1541800
2004-08-25	55.55	55.77	55.41	55.75	1136600
2004-08-26	55.75	55.96	55.65	55.75	1230100
2004-08-27	55.75	55.75	55.28	55.36	870200
2004-08-30	55.50	55.78	55.18	55.72	553800
2004-08-31	55.83	56.15	55.54	55.95	1140400
2004-09-01	56.00	56.20	55.20	55.45	956100
2004-09-02	55.50	55.80	55.15	55.68	706800
2004-09-03	55.68	56.31	55.64	56.15	633800
2004-09-07	56.11	56.60	56.00	56.60	561200
2004-09-08	56.65	56.76	56.31	56.55	497100
2004-09-09	56.51	56.51	54.51	54.70	1893100
2004-09-10	54.69	54.69	54.08	54.44	985800
2004-09-13	54.44	54.44	53.45	54.23	1313600
2004-09-14	54.23	54.30	53.80	53.94	1857600
2004-09-15	53.95	54.10	53.59	53.75	1440000
2004-09-16	53.90	54.46	53.87	54.46	1107700
2004-09-17	54.46	54.53	54.23	54.52	1929200
2004-09-20	54.39	54.39	53.88	53.91	826600
2004-09-21	53.91	54.18	53.65	53.96	1467100
2004-09-22	53.80	54.35	53.75	54.04	1451000
2004-09-23	54.04	54.10	53.38	53.48	853600
2004-09-24	53.49	53.74	53.31	53.60	634000
2004-09-27	53.61	53.67	53.39	53.60	604700
2004-09-28	53.60	53.77	53.29	53.77	939500
2004-09-29	53.67	53.80	53.06	53.25	1116700
2004-09-30	53.38	53.65	53.17	53.63	1300400
2004-10-01	53.63	55.00	53.45	54.77	1278700
2004-10-04	55.00	55.30	54.83	54.90	1070500
2004-10-05	54.75	55.22	54.55	55.16	974700
2004-10-06	55.25	55.87	55.23	55.81	1141600
2004-10-07	55.85	55.85	55.19	55.27	749400
2004-10-08	55.36	55.90	55.32	55.70	901500
2004-10-11	55.75	56.00	55.35	55.84	818200
2004-10-12	55.50	56.15	55.50	56.14	1373200
2004-10-13	56.25	56.31	55.95	56.23	1690900
2004-10-14	56.20	56.92	56.14	56.58	3015300
2004-10-15	56.50	56.73	56.29	56.66	1306700
2004-10-18	56.85	57.57	56.79	57.34	1267200
2004-10-19	57.40	57.82	57.00	57.05	984300
2004-10-20	57.10	57.29	55.90	57.11	1306700
2004-10-21	57.11	57.90	56.70	57.82	1193900
2004-10-22	57.82	58.21	57.31	57.57	1077200
2004-10-25	57.35	57.50	56.91	57.17	777700
2004-10-26	57.25	58.19	56.98	58.19	1029900
2004-10-27	58.10	58.55	57.83	58.16	991000
2004-10-28	58.17	58.50	58.05	58.35	1378000
2004-10-29	58.35	58.65	58.16	58.32	878000
2004-11-01	58.60	59.73	58.44	59.62	1213200
2004-11-02	59.95	60.12	59.25	59.29	1322400
2004-11-03	60.15	60.32	59.64	59.85	1091000
2004-11-04	59.85	60.41	59.70	60.28	1586000
2004-11-05	60.32	60.32	57.38	57.70	2325300
2004-11-08	57.90	58.85	57.67	58.69	919200
2004-11-09	58.69	58.80	58.19	58.40	853800
2004-11-10	58.65	59.48	58.25	58.92	877400
2004-11-11	59.18	59.83	59.15	59.83	1112200
2004-11-12	59.92	61.73	59.69	61.71	1938600
2004-11-15	61.71	62.22	61.71	62.08	1392200
2004-11-16	62.08	62.40	61.18	61.35	1429000
2004-11-17	61.51	61.80	59.32	59.60	1295000
2004-11-18	59.62	60.61	58.85	60.11	1094900
2004-11-19	60.00	60.00	59.20	59.66	2101900
2004-11-22	59.50	60.00	59.31	59.52	1207000
2004-11-23	59.90	60.89	59.59	60.83	1154200
2004-11-24	60.90	62.25	60.90	61.94	978400
2004-11-26	61.85	62.29	61.46	61.46	366000
2004-11-29	61.47	61.90	61.00	61.43	1104900
2004-11-30	61.55	62.08	61.04	62.08	842000
2004-12-01	62.25	63.75	61.66	63.45	1164000
2004-12-02	63.45	63.45	61.95	62.54	1300300
2004-12-03	62.75	63.75	62.75	63.75	924600
2004-12-06	63.70	64.56	63.23	64.00	1199900
2004-12-07	64.00	64.00	63.05	63.05	921300
2004-12-08	63.05	63.68	62.70	63.28	1252800
2004-12-09	63.20	64.17	62.85	64.17	834200
2004-12-10	65.33	65.33	63.84	64.51	567000
2004-12-13	64.51	65.21	64.51	64.98	742600
2004-12-14	64.45	64.95	64.25	64.50	987600
2004-12-15	64.70	65.20	64.10	64.80	643700
2004-12-16	64.80	64.93	64.05	64.05	1137000
2004-12-17	64.06	64.85	63.31	64.67	1244300
2004-12-20	64.70	65.10	64.24	64.85	673600
2004-12-21	65.00	65.60	64.80	65.35	771800
2004-12-22	65.36	65.87	64.75	64.90	1077300
2004-12-23	65.10	65.40	63.60	63.87	1211700
2004-12-27	63.80	64.18	63.34	63.78	491500
2004-12-28	63.80	64.22	63.77	64.20	688500
2004-12-29	64.19	65.10	64.13	65.00	585800
2004-12-30	65.00	65.30	64.87	65.00	719100
2004-12-31	65.05	65.43	64.67	64.67	728900
2005-01-03	65.60	65.60	63.80	63.95	1345400
2005-01-04	64.15	64.83	63.22	63.25	971700
2005-01-05	63.40	63.50	60.45	60.45	2289000
2005-01-06	60.40	61.34	60.27	60.99	1451600
2005-01-07	61.90	62.32	60.87	61.26	899700
2005-01-10	61.25	61.53	60.56	61.21	807600
2005-01-11	61.23	61.38	60.40	60.71	961400
2005-01-12	60.71	60.71	59.10	60.42	1435300
2005-01-13	60.44	62.69	60.44	61.12	1308000
2005-01-14	61.11	62.24	61.11	62.11	778500
2005-01-18	62.02	62.82	61.61	62.82	690000
2005-01-19	62.97	63.69	62.62	62.90	892000
2005-01-20	62.80	62.90	62.19	62.58	1020300
2005-01-21	62.45	63.03	62.05	62.05	983200
2005-01-24	62.35	62.65	61.15	61.15	942500
2005-01-25	61.66	61.69	59.97	59.97	1285400
2005-01-26	59.92	60.20	59.51	60.00	1026800
2005-01-27	59.80	60.00	58.90	59.03	826500
2005-01-28	59.45	59.58	58.79	59.53	960000
2005-01-31	59.77	60.19	58.29	59.30	1056200
2005-02-01	59.58	60.24	59.18	60.05	1557200
2005-02-02	60.00	61.33	59.91	61.30	1054400
2005-02-03	61.30	61.82	60.90	61.46	959700
2005-02-04	62.40	63.00	61.92	62.68	1697700
2005-02-07	62.87	63.16	62.57	62.57	867500
2005-02-08	62.95	63.47	62.83	63.18	1531300
2005-02-09	63.18	63.75	62.94	63.75	802900
2005-02-10	63.75	64.59	63.54	64.39	1032900
2005-02-11	64.50	64.99	64.11	64.92	838000
2005-02-14	64.98	65.50	64.71	65.08	894000
2005-02-15	65.09	65.25	64.53	65.20	984600
2005-02-16	64.60	64.83	63.65	64.12	1179600
2005-02-17	64.30	64.41	63.93	64.05	681800
2005-02-18	64.05	64.05	62.92	63.33	874400
2005-02-22	62.80	62.95	61.57	61.87	1223300
2005-02-23	62.03	62.49	61.76	62.20	1406500
2005-02-24	62.30	62.36	61.43	61.89	914400
2005-02-25	61.75	63.40	61.73	63.33	1073000
2005-02-28	63.35	63.35	61.89	61.96	1284200
2005-03-01	61.97	62.45	61.83	62.16	1165700
2005-03-02	62.13	62.36	61.31	62.08	1013700
2005-03-03	62.14	62.35	61.56	62.08	808700
2005-03-04	62.90	63.46	62.46	63.26	791300
2005-03-07	63.35	64.10	63.01	63.55	699200
2005-03-08	63.50	63.50	62.37	62.64	804000
2005-03-09	62.40	62.41	60.41	60.53	1369600
2005-03-10	60.78	61.79	60.70	61.79	1194300
2005-03-11	61.69	61.75	60.45	60.57	760500
2005-03-14	60.47	61.70	60.33	61.57	703400
2005-03-15	61.64	62.40	61.01	61.35	672900
2005-03-16	61.30	61.31	60.27	60.35	584400
2005-03-17	60.55	61.79	60.55	61.66	922900
2005-03-18	61.80	62.22	61.65	62.15	1671800
2005-03-21	62.15	62.19	61.67	61.77	984500
2005-03-22	61.90	62.84	60.16	60.17	1178100
2005-03-23	60.00	60.78	59.48	59.91	1220600
2005-03-24	60.15	61.17	60.15	60.18	751500
2005-03-28	60.28	60.54	59.77	59.83	684100
2005-03-29	59.88	60.87	59.75	60.41	924700
2005-03-30	60.43	61.03	60.30	61.03	1041100
2005-03-31	61.02	61.34	60.50	60.58	1143100
2005-04-01	61.70	61.79	59.79	60.26	1456000
2005-04-04	60.30	60.30	59.29	59.81	1305900
2005-04-05	59.85	59.98	59.31	59.57	759800
2005-04-06	59.80	60.30	59.46	59.95	607000
2005-04-07	59.85	60.74	59.78	60.56	715400
2005-04-08	60.55	60.69	60.20	60.25	495600
2005-04-11	60.30	60.38	60.07	60.18	480500
2005-04-12	60.08	61.52	59.80	61.32	950100
2005-04-13	61.39	62.13	61.39	61.89	909500
2005-04-14	61.70	62.00	61.60	61.74	1233800
2005-04-15	61.85	62.09	61.34	61.51	894700
2005-04-18	61.70	61.94	61.02	61.77	781500
2005-04-19	61.70	61.93	61.51	61.84	1022400
2005-04-20	61.84	61.99	61.35	61.71	809700
2005-04-21	61.95	62.28	61.57	62.28	938400
2005-04-22	62.20	63.12	62.16	62.89	966200
2005-04-25	63.25	63.74	62.86	63.54	881100
2005-04-26	63.54	63.94	63.28	63.55	798200
2005-04-27	63.60	64.39	63.30	64.26	762000
2005-04-28	63.94	64.18	63.50	64.07	889600
2005-04-29	64.65	66.07	64.06	66.07	1486800
2005-05-02	66.55	66.55	65.64	66.10	1383400
2005-05-03	66.10	66.25	65.60	66.08	1149700
2005-05-04	66.09	67.70	65.66	66.80	982300
2005-05-05	66.80	67.69	66.60	67.14	1199000
2005-05-06	66.90	66.90	65.80	66.20	1452900
2005-05-09	66.20	68.06	66.06	68.03	1387400
2005-05-10	68.03	68.03	67.20	67.93	1015500
2005-05-11	67.93	68.50	67.21	68.40	986700
2005-05-12	68.60	69.00	67.96	68.00	1408200
2005-05-13	67.65	67.69	66.25	66.63	1222500
2005-05-16	66.88	67.47	66.76	67.47	827000
2005-05-17	67.44	68.20	67.16	68.03	1090500
2005-05-18	68.45	68.75	68.21	68.71	1417000
2005-05-19	68.96	69.41	68.75	69.40	951700
2005-05-20	69.60	70.45	68.95	70.36	1264000
2005-05-23	70.40	70.58	69.86	70.00	841600
2005-05-24	69.50	69.51	68.43	68.89	1442400
2005-05-25	68.64	68.79	67.92	68.13	1010000
2005-05-26	68.25	68.67	67.41	67.77	759000
2005-05-27	68.20	68.20	67.71	67.97	709100
2005-05-31	68.02	68.97	68.00	68.72	1090300
2005-06-01	68.95	69.92	68.73	69.91	814800
2005-06-02	69.79	69.98	69.45	69.85	629700
2005-06-03	70.00	71.13	69.65	70.15	896500
2005-06-06	70.40	71.19	70.31	70.76	640000
2005-06-07	71.01	72.25	70.88	71.49	1044500
2005-06-08	71.60	72.51	71.60	71.97	805600
2005-06-09	71.97	72.01	71.23	71.70	748000
2005-06-10	72.20	72.25	71.03	71.45	508400
2005-06-13	71.32	71.82	71.00	71.74	615100
2005-06-14	71.74	72.83	71.55	72.81	670100
2005-06-15	72.81	72.81	72.12	72.70	703400
2005-06-16	72.70	72.94	71.80	72.80	902700
2005-06-17	73.40	74.06	73.00	73.83	1362000
2005-06-20	73.75	74.00	73.38	73.38	570200
2005-06-21	73.39	73.39	72.40	72.44	925400
2005-06-22	72.80	73.11	72.22	72.43	621100
2005-06-23	72.39	72.62	71.90	72.02	626000
2005-06-24	71.85	72.49	71.31	71.75	817200
2005-06-27	71.75	72.19	71.65	71.67	620700
2005-06-28	71.67	72.40	71.33	72.40	766900
2005-06-29	72.39	73.28	72.21	72.39	641300
2005-06-30	72.40	72.58	71.38	72.49	1164700
2005-07-01	72.55	73.51	72.15	73.51	881000
2005-07-05	73.51	74.20	72.80	73.92	885200
2005-07-06	73.93	74.42	73.52	73.53	778100
2005-07-07	72.55	73.85	72.55	73.85	659700
2005-07-08	73.85	75.89	73.50	75.53	1109900
2005-07-11	75.60	77.35	75.60	76.95	1196000
2005-07-12	76.95	77.49	76.51	76.85	714200
2005-07-13	77.05	77.19	76.35	76.75	518600
2005-07-14	76.70	76.87	75.20	75.65	1325800
2005-07-15	75.65	76.71	75.24	76.48	937600
2005-07-18	76.49	77.60	76.14	76.77	969500
2005-07-19	76.77	77.88	76.63	77.05	625300
2005-07-20	76.95	77.72	76.56	77.50	706100
2005-07-21	77.40	77.57	75.59	75.97	1085300
2005-07-22	75.97	76.82	75.77	76.81	570700
2005-07-25	76.86	77.55	76.63	77.22	523100
2005-07-26	77.31	78.25	77.03	77.68	776300
2005-07-27	78.25	78.77	77.40	78.69	1021400
2005-07-28	78.79	79.79	78.75	79.56	999400
2005-07-29	79.56	80.29	79.05	79.74	1154000
2005-08-01	79.75	80.13	79.00	79.20	912300
2005-08-02	79.09	80.53	78.91	80.28	929900
2005-08-03	79.75	80.97	79.30	80.53	932700
2005-08-04	80.05	80.43	79.10	79.11	1218200
2005-08-05	79.11	79.11	75.86	75.96	1766000
2005-08-08	75.00	75.58	72.15	72.60	2514300
2005-08-09	72.60	74.70	72.58	74.26	2035500
2005-08-10	74.50	75.88	74.50	74.83	1671600
2005-08-11	74.83	76.09	74.55	75.84	735400
2005-08-12	75.68	76.89	75.68	76.37	1180400
2005-08-15	75.50	76.74	75.23	76.14	656200
2005-08-16	75.91	76.75	75.91	76.29	733000
2005-08-17	76.20	76.30	75.05	75.60	947900
2005-08-18	75.60	75.83	75.08	75.24	847500
2005-08-19	75.70	75.70	74.86	75.06	932800
2005-08-22	75.04	75.74	74.88	75.43	636100
2005-08-23	75.44	76.00	75.10	75.61	581900
2005-08-24	75.65	76.74	75.57	75.68	630800
2005-08-25	75.80	76.23	75.14	75.75	558500
2005-08-26	75.85	76.22	74.61	74.62	766200
2005-08-29	74.55	74.56	73.51	74.33	733900
2005-08-30	74.34	74.56	73.50	74.56	933700
2005-08-31	74.56	76.15	74.24	76.07	1201400
2005-09-01	76.15	77.64	75.73	76.50	1192500
2005-09-02	77.00	77.57	76.10	76.71	776200
2005-09-06	76.78	78.66	76.57	78.12	938100
2005-09-07	78.11	78.31	77.26	77.90	906500
2005-09-08	77.65	78.23	77.45	78.01	771200
2005-09-09	78.12	78.83	77.90	78.22	853600
2005-09-12	78.22	78.22	76.86	76.97	1418600
2005-09-13	76.97	77.37	76.12	76.25	928700
2005-09-14	76.40	76.77	75.57	75.85	855400
2005-09-15	75.85	76.21	75.60	76.00	885700
2005-09-16	75.80	75.87	75.00	75.11	4082500
2005-09-19	75.00	75.08	74.07	74.25	1435000
2005-09-20	74.30	74.70	73.30	73.65	1199600
2005-09-21	73.60	73.73	71.43	71.55	2165000
2005-09-22	71.55	72.10	70.52	71.90	2391100
2005-09-23	72.00	72.87	71.54	72.31	1568200
2005-09-26	72.10	72.55	71.83	72.12	1046700
2005-09-27	72.13	72.55	71.68	72.37	1089600
2005-09-28	72.77	73.01	71.60	72.25	1103900
2005-09-29	72.15	73.92	71.88	73.77	1260600
2005-09-30	73.75	74.90	73.63	74.12	866100
2005-10-03	74.02	74.63	72.98	74.33	1034200
2005-10-04	74.34	74.55	72.27	72.37	1176100
2005-10-05	72.30	72.30	70.42	70.63	1782500
2005-10-06	70.63	70.97	69.50	70.41	1373400
2005-10-07	70.41	70.75	69.06	69.34	1521300
2005-10-10	69.35	69.35	68.15	68.44	883800
2005-10-11	68.51	69.09	67.51	68.32	1129500
2005-10-12	67.80	68.20	66.55	67.00	1677400
2005-10-13	67.00	67.40	65.75	66.58	1426200
2005-10-14	67.20	67.99	66.98	67.92	1241400
2005-10-17	67.92	68.34	67.54	67.99	1032900
2005-10-18	67.90	68.00	66.93	67.26	892600
2005-10-19	67.00	68.00	66.10	67.96	1454400
2005-10-20	67.80	68.39	67.07	67.19	1258500
2005-10-21	67.19	68.41	67.00	67.90	1131900
2005-10-24	68.00	69.32	68.00	69.02	754600
2005-10-25	68.86	69.97	68.45	69.27	1212800
2005-10-26	68.90	69.34	68.16	68.25	1143800
2005-10-27	68.25	68.57	67.52	67.73	640500
2005-10-28	68.70	71.14	68.58	70.85	2083500
2005-10-31	71.10	72.19	71.00	71.62	1422400
2005-11-01	71.40	71.41	69.64	70.09	2114500
2005-11-02	70.19	70.61	69.46	70.59	1126200
2005-11-03	70.90	71.72	70.49	70.66	991400
2005-11-04	70.85	70.90	69.60	70.40	1036300
2005-11-07	70.40	71.10	70.17	70.67	899900
2005-11-08	70.21	70.96	69.76	70.83	935400
2005-11-09	70.73	72.89	70.60	71.84	1188900
2005-11-10	72.50	74.53	72.16	74.26	2142200
2005-11-11	74.30	75.75	74.14	75.70	1426600
2005-11-14	75.25	75.54	74.54	74.70	1105800
2005-11-15	74.55	75.30	74.47	74.73	831300
2005-11-16	74.73	75.50	74.50	75.40	959500
2005-11-17	75.48	76.60	75.36	76.25	1112200
2005-11-18	76.75	77.30	76.11	77.20	1489300
2005-11-21	77.20	77.50	76.65	77.21	1141800
2005-11-22	77.22	77.97	76.71	77.91	1013500
2005-11-23	77.70	78.16	77.43	78.05	1026300
2005-11-25	78.30	78.30	77.76	78.04	306500
2005-11-28	78.20	78.23	76.80	76.90	1604900
2005-11-29	77.75	77.84	77.20	77.38	951100
2005-11-30	77.69	78.03	77.22	77.31	1053100
2005-12-01	77.56	78.67	77.56	78.66	928600
2005-12-02	78.41	78.66	77.85	78.33	580600
2005-12-05	78.10	78.15	77.34	77.65	1025200
2005-12-06	78.25	78.41	77.65	77.65	704400
2005-12-07	77.65	77.98	76.73	76.95	873100
2005-12-08	77.15	78.00	76.93	77.17	1539800
2005-12-09	77.35	78.08	77.24	77.95	1027000
2005-12-12	78.15	78.45	77.31	77.80	735700
2005-12-13	77.85	78.65	77.61	78.64	1025700
2005-12-14	78.59	79.46	78.20	79.25	812100
2005-12-15	79.25	79.99	79.02	79.39	1363400
2005-12-16	79.63	79.70	78.83	78.90	1344600
2005-12-19	78.75	78.85	77.24	77.37	732300
2005-12-20	77.27	77.69	76.52	76.93	799100
2005-12-21	77.18	78.01	77.15	78.00	516200
2005-12-22	77.85	78.55	76.87	78.39	725400
2005-12-23	78.45	79.00	78.17	78.35	526600
2005-12-27	78.35	79.23	78.17	78.60	545500
2005-12-28	78.60	78.64	77.42	77.94	741800
2005-12-29	78.10	78.45	76.84	76.98	570600
2005-12-30	76.80	77.44	76.59	76.63	527600
2006-01-03	76.80	78.51	76.21	78.43	1523200
2006-01-04	78.60	79.05	78.37	78.63	1186300
2006-01-05	78.75	80.12	78.69	79.50	1114500
2006-01-06	79.80	80.67	79.51	80.57	925500
2006-01-09	80.60	81.23	80.41	81.22	881300
2006-01-10	81.00	82.12	80.74	82.08	1316300
2006-01-11	82.08	82.91	81.75	82.24	3139700
2006-01-12	82.45	82.45	81.57	81.91	1511400
2006-01-13	81.80	81.81	80.45	80.57	1060500
2006-01-17	80.27	80.81	80.00	80.60	725000
2006-01-18	80.60	81.05	80.21	80.83	736800
2006-01-19	80.83	82.18	80.69	81.96	1334000
2006-01-20	81.92	82.05	80.58	80.75	1098500
2006-01-23	80.82	81.87	80.76	81.66	738000
2006-01-24	81.66	82.50	81.63	81.92	1776600
2006-01-25	81.89	82.50	80.90	81.23	907400
2006-01-26	81.23	81.65	80.69	81.57	1552900
2006-01-27	83.20	84.78	82.19	84.03	2036400
2006-01-30	84.03	84.15	82.95	83.00	1029500
2006-01-31	82.50	83.26	82.26	82.84	1032100
2006-02-01	82.40	83.54	82.33	83.51	892500
2006-02-02	82.85	83.40	82.47	82.95	852300
2006-02-03	82.00	82.25	80.99	81.51	1005400
2006-02-06	81.31	81.90	81.11	81.84	866100
2006-02-07	81.60	82.00	81.00	81.20	1291000
2006-02-08	81.45	81.45	80.21	80.70	929900
2006-02-09	80.60	81.30	80.12	80.63	928300
2006-02-10	80.64	81.50	79.66	79.91	739900
2006-02-13	80.85	80.85	80.20	80.50	929100
2006-02-14	80.60	81.34	79.64	81.34	1528100
2006-02-15	80.56	81.18	80.26	80.52	1078000
2006-02-16	80.40	82.38	80.40	82.38	1027200
2006-02-17	82.38	83.40	81.94	83.40	983000
2006-02-21	83.35	84.44	83.08	83.48	939000
2006-02-22	83.48	84.97	82.20	84.74	1594200
2006-02-23	84.74	84.92	83.90	84.46	822900
2006-02-24	84.46	84.56	83.32	83.68	703500
2006-02-27	83.69	84.17	83.03	83.47	652300
2006-02-28	83.22	83.67	82.58	82.97	1067000
2006-03-01	83.10	83.70	82.83	83.56	883900
2006-03-02	83.31	83.40	82.60	83.08	1109300
2006-03-03	82.50	82.85	81.94	81.98	942600
2006-03-06	82.23	84.23	81.85	83.85	1103200
2006-03-07	83.85	83.95	82.17	82.24	715600
2006-03-08	82.25	82.51	81.04	82.18	1046300
2006-03-09	82.30	83.22	82.05	82.55	826200
2006-03-10	82.55	83.55	81.95	83.29	902800
2006-03-13	83.20	83.50	81.66	82.37	927900
2006-03-14	82.36	83.31	82.23	83.30	1022600
2006-03-15	84.30	86.30	84.15	85.58	1324900
2006-03-16	85.70	87.30	85.27	86.89	1199200
2006-03-17	87.30	88.48	86.94	88.46	1775700
2006-03-20	88.42	88.45	85.77	86.15	1056700
2006-03-21	86.15	86.40	84.43	84.55	1214100
2006-03-22	84.05	85.31	84.05	85.09	740500
2006-03-23	85.10	85.60	84.67	85.30	719900
2006-03-24	85.23	85.24	84.64	84.93	687400
2006-03-27	84.90	84.90	83.20	83.41	1141500
2006-03-28	83.42	84.95	83.42	84.79	1451000
2006-03-29	85.35	86.13	85.30	86.06	1371700
2006-03-30	86.35	86.40	83.62	84.18	1610400
2006-03-31	84.45	84.45	82.76	84.14	1610200
2006-04-03	84.13	84.88	82.90	83.13	1233300
2006-04-04	83.30	83.45	81.65	82.45	1071000
2006-04-05	82.45	83.59	82.12	83.21	1248900
2006-04-06	82.85	83.26	82.20	82.73	753200
2006-04-07	82.73	83.10	80.93	81.15	867700
2006-04-10	80.85	81.39	80.00	80.36	902400
2006-04-11	80.60	80.98	79.99	80.07	769200
2006-04-12	80.07	80.82	79.88	80.16	752100
2006-04-13	80.17	80.17	78.55	79.02	930900
2006-04-17	79.02	79.40	78.60	78.81	854600
2006-04-18	79.00	81.87	78.92	81.14	1323700
2006-04-19	81.15	82.57	80.87	82.51	1083700
2006-04-20	82.45	83.42	81.94	83.15	869600
2006-04-21	83.51	83.97	83.02	83.23	835100
2006-04-24	83.10	83.49	82.55	82.85	783900
2006-04-25	82.86	83.45	81.83	82.17	853600
2006-04-26	82.17	82.42	80.87	81.11	1252000
2006-04-27	80.94	82.12	80.28	81.51	1357900
2006-04-28	82.04	82.31	81.00	81.88	1043000
2006-05-01	82.35	83.04	81.01	81.02	1173600
2006-05-02	80.99	81.05	78.71	79.60	1863700
2006-05-03	79.00	79.79	78.80	79.79	1159100
2006-05-04	80.25	81.66	80.06	81.02	897500
2006-05-05	81.80	83.43	81.80	82.88	774200
2006-05-08	82.97	83.46	82.66	82.91	477500
2006-05-09	82.90	83.40	81.98	83.13	527600
2006-05-10	82.89	83.99	82.59	83.37	1037900
2006-05-11	83.37	83.85	81.04	81.26	1070200
2006-05-12	80.86	80.86	79.20	80.40	1252400
2006-05-15	79.86	81.83	79.37	81.61	1204800
2006-05-16	81.55	82.07	80.72	80.72	844500
2006-05-17	79.60	80.18	78.39	78.48	1566000
2006-05-18	77.69	79.80	77.69	77.98	836200
2006-05-19	78.40	78.95	77.11	77.58	1528700
2006-05-22	77.33	77.75	76.27	77.20	998800
2006-05-23	77.67	78.48	76.93	76.95	919000
2006-05-24	76.95	78.33	76.14	76.97	1142200
2006-05-25	77.29	79.26	77.20	78.84	1061800
2006-05-26	78.80	80.09	78.61	79.71	587100
2006-05-30	79.70	80.29	79.15	79.50	1079900
2006-05-31	79.93	80.38	78.27	79.63	1563000
2006-06-01	79.95	81.68	79.75	81.68	1235300
2006-06-02	82.15	83.00	81.29	82.03	1312800
2006-06-05	81.33	83.96	81.27	81.72	1072400
2006-06-06	82.11	82.22	80.41	80.89	1166300
2006-06-07	80.90	82.22	80.43	81.62	1008500
2006-06-08	81.63	81.88	79.85	81.42	1313500
2006-06-09	81.39	82.83	81.22	82.64	824300
2006-06-12	82.60	82.64	81.47	81.67	764700
2006-06-13	81.68	81.86	79.58	79.58	1272300
2006-06-14	79.59	79.79	78.26	78.85	1074200
2006-06-15	78.95	80.17	78.72	80.17	771300
2006-06-16	79.74	80.76	79.25	80.65	1317100
2006-06-19	80.90	81.25	80.16	80.16	917400
2006-06-20	80.40	80.69	79.37	79.78	1132800
2006-06-21	79.10	80.76	79.10	80.65	706100
2006-06-22	80.64	80.67	79.74	79.90	680300
2006-06-23	79.90	79.90	79.07	79.12	565400
2006-06-26	79.37	79.87	79.07	79.64	672400
2006-06-27	79.50	80.38	79.48	80.13	892300
2006-06-28	80.25	80.92	80.01	80.63	603000
2006-06-29	81.40	82.75	80.82	82.73	1192200
2006-06-30	82.85	83.99	82.67	82.94	2156500
2006-07-03	83.49	84.23	83.25	84.04	716700
2006-07-05	84.04	85.06	83.21	84.53	1244200
2006-07-06	84.28	84.52	83.50	83.72	978600
2006-07-07	83.04	84.24	82.83	83.47	816200
2006-07-10	83.47	84.90	83.47	84.80	709300
2006-07-11	84.70	84.70	83.70	84.30	655200
2006-07-12	84.87	85.20	84.48	85.05	1007900
2006-07-13	85.05	85.06	83.33	83.53	834200
2006-07-14	83.53	83.74	82.05	82.31	756800
2006-07-17	82.05	82.59	81.61	81.94	621400
2006-07-18	82.15	82.74	81.57	82.64	764500
2006-07-19	82.85	84.85	82.44	84.85	1070000
2006-07-20	85.07	85.20	84.04	84.08	835100
2006-07-21	84.68	84.68	82.85	83.00	892100
2006-07-24	83.50	84.31	83.00	84.30	524100
2006-07-25	84.30	84.72	83.48	84.47	1124400
2006-07-26	84.22	85.08	84.04	85.01	756800
2006-07-27	85.88	85.91	84.47	84.64	626500
2006-07-28	85.15	86.10	85.00	85.82	830700
2006-07-31	85.57	86.05	84.94	85.53	1112100
2006-08-01	85.53	85.57	83.76	84.39	1294000
2006-08-02	84.00	84.01	82.25	82.70	1852100
2006-08-03	82.70	82.96	81.99	82.94	1092400
2006-08-04	83.62	84.25	83.42	83.88	941500
2006-08-07	83.89	84.18	83.12	83.74	735100
2006-08-08	83.74	84.25	82.18	82.53	1242400
2006-08-09	82.90	82.95	81.56	81.83	1044900
2006-08-10	81.88	82.96	81.19	82.79	690800
2006-08-11	82.55	82.92	81.66	81.93	607600
2006-08-14	82.66	83.53	81.93	82.98	768000
2006-08-15	83.35	83.64	82.87	83.33	713000
2006-08-16	83.98	84.06	83.22	83.63	627400
2006-08-17	83.63	83.80	83.23	83.40	497700
2006-08-18	83.48	84.14	83.28	84.04	784900
2006-08-21	84.00	84.76	83.83	84.55	538000
2006-08-22	84.56	85.66	84.00	85.66	775400
2006-08-23	85.90	85.90	84.56	84.76	741700
2006-08-24	84.99	86.00	84.73	85.97	1076700
2006-08-25	85.97	86.17	85.65	85.91	541700
2006-08-28	85.91	86.22	85.19	85.41	1050500
2006-08-29	85.58	85.74	84.27	84.65	997300
2006-08-30	84.90	85.50	84.57	85.50	545100
2006-08-31	85.50	85.61	84.79	84.79	756400
2006-09-01	85.40	85.68	84.79	84.91	513200
2006-09-05	85.10	86.29	84.95	85.93	669800
2006-09-06	85.88	86.67	85.71	86.17	858400
2006-09-07	86.17	86.17	85.25	85.62	687800
2006-09-08	85.80	86.75	84.72	86.62	740700
2006-09-11	86.57	89.76	86.47	89.37	2633600
2006-09-12	89.14	90.15	88.66	90.08	1263800
2006-09-13	90.05	91.50	89.62	91.25	1260900
2006-09-14	90.70	91.50	90.54	91.30	2939100
2006-09-15	91.40	92.35	91.05	91.69	5323200
2006-09-18	91.68	91.81	90.96	91.05	1249600
2006-09-19	91.20	92.06	90.80	91.60	1559400
2006-09-20	91.61	92.05	91.10	91.50	1067100
2006-09-21	91.50	91.73	90.00	90.47	1238200
2006-09-22	90.50	91.29	89.99	91.10	895700
2006-09-25	91.35	91.63	90.32	90.83	919800
2006-09-26	90.60	91.05	90.27	90.48	792200
2006-09-27	90.48	91.00	90.16	90.83	904700
2006-09-28	91.05	91.06	89.86	90.22	1087900
2006-09-29	90.45	90.89	90.13	90.62	877000
2006-10-02	90.62	90.90	89.75	89.92	824400
2006-10-03	90.07	92.13	90.07	92.04	1302600
2006-10-04	92.30	93.93	92.30	93.80	1244900
2006-10-05	93.80	94.85	93.72	94.69	1165600
2006-10-06	94.15	94.40	93.60	93.84	836700
2006-10-09	93.85	94.30	92.65	94.23	962500
2006-10-10	94.24	95.35	93.19	94.34	1122400
2006-10-11	94.34	95.08	93.45	94.18	607400
2006-10-12	94.70	94.70	93.74	94.57	604000
2006-10-13	94.58	95.62	94.50	95.34	795700
2006-10-16	95.34	96.28	95.12	96.07	936000
2006-10-17	95.50	96.08	95.25	95.71	977900
2006-10-18	96.10	96.55	95.60	96.05	1223900
2006-10-19	96.30	96.63	95.64	95.85	541400
2006-10-20	96.10	96.23	95.49	95.87	866000
2006-10-23	95.87	96.14	95.12	96.13	640600
2006-10-24	96.13	96.25	95.16	95.70	503800
2006-10-25	95.70	96.83	95.70	96.37	859400
2006-10-26	96.50	97.16	96.26	97.10	621000
2006-10-27	97.00	97.38	95.94	96.81	939500
2006-10-30	96.90	97.32	96.12	97.22	890600
2006-10-31	97.65	97.87	96.12	97.10	1001700
2006-11-01	97.50	97.59	96.81	97.02	794600
2006-11-02	97.02	97.02	94.28	95.35	1350100
2006-11-03	95.25	95.66	93.15	94.11	1532000
2006-11-06	94.30	95.06	94.24	94.85	1085900
2006-11-07	94.40	94.71	93.48	93.48	915200
2006-11-08	93.49	94.23	92.34	93.76	991700
2006-11-09	93.92	94.98	93.23	94.30	805700
2006-11-10	94.75	94.92	93.86	94.78	666500
2006-11-13	94.79	95.38	94.65	95.13	552000
2006-11-14	94.65	96.22	94.62	96.01	805100
2006-11-15	96.22	96.22	95.37	95.38	923000
2006-11-16	95.50	96.01	95.40	95.69	1054100
2006-11-17	95.50	96.05	94.95	95.45	1079300
2006-11-20	96.02	103.54	95.75	98.28	2094700
2006-11-21	98.28	100.81	98.13	100.65	2102800
2006-11-22	100.72	101.52	100.19	100.95	696500
2006-11-24	100.86	101.92	100.83	101.92	321800
2006-11-27	101.60	101.60	98.17	98.19	1297500
2006-11-28	98.19	99.38	96.66	99.00	2211200
2006-11-29	99.25	100.65	98.94	100.48	671600
2006-11-30	100.58	102.44	100.44	101.98	1015000
2006-12-01	102.38	103.00	100.71	101.74	946500
2006-12-04	102.15	103.92	102.06	103.59	1564000
2006-12-05	103.74	104.08	102.54	102.62	1687800
2006-12-06	102.62	102.62	100.67	101.42	1247700
2006-12-07	101.84	102.16	101.09	101.25	769700
2006-12-08	101.50	101.81	100.75	101.44	468900
2006-12-11	101.44	102.81	100.98	102.29	715500
2006-12-12	102.30	103.18	101.33	101.54	878100
2006-12-13	102.13	102.31	100.29	100.99	1412100
2006-12-14	100.76	101.88	100.58	100.77	880300
2006-12-15	101.02	101.78	100.32	100.49	1544800
2006-12-18	101.00	101.22	99.77	99.97	883600
2006-12-19	99.98	100.26	97.89	98.69	1192200
2006-12-20	99.25	101.09	99.24	100.60	1166000
2006-12-21	100.60	100.91	98.97	98.98	1098000
2006-12-22	98.80	99.20	97.83	98.10	718800
2006-12-26	98.10	100.04	98.10	99.05	633300
2006-12-27	99.80	100.86	99.05	100.86	842400
2006-12-28	100.50	101.26	100.05	101.00	722200
2006-12-29	100.99	102.04	100.76	101.29	715700
2007-01-03	101.54	103.05	100.74	101.70	1493100
2007-01-04	101.44	102.10	100.93	101.67	826400
2007-01-05	101.20	101.33	99.03	99.32	880500
2007-01-08	99.12	99.97	98.50	99.74	749400
2007-01-09	100.40	102.07	100.12	101.81	947400
2007-01-10	101.63	103.66	101.24	103.61	1064000
2007-01-11	104.00	106.46	103.61	105.66	1232200
2007-01-12	105.60	106.75	104.91	105.35	1443100
2007-01-16	106.00	108.47	106.00	108.47	1492900
2007-01-17	108.15	109.30	106.96	108.80	1334800
2007-01-18	108.88	109.58	108.20	108.78	962200
2007-01-19	109.00	109.53	107.75	109.53	996300
2007-01-22	109.60	109.60	108.06	108.30	890800
2007-01-23	108.70	109.89	108.17	108.98	896300
2007-01-24	108.98	111.29	108.86	111.20	961000
2007-01-25	112.41	113.50	110.92	111.59	4947400
2007-01-26	112.00	112.50	110.93	112.18	1463400
2007-01-29	112.18	112.98	111.58	112.06	841100
2007-01-30	112.31	113.49	111.42	113.49	987500
2007-01-31	113.49	115.09	112.53	114.39	1102500
2007-02-01	114.25	114.29	113.31	114.28	1393700
2007-02-02	113.91	114.96	113.36	114.96	892600
2007-02-05	114.90	116.37	114.59	116.27	962100
2007-02-06	116.95	118.89	116.49	118.89	1914300
2007-02-07	118.89	123.96	117.90	123.78	3060500
2007-02-08	122.50	123.43	120.60	121.18	2553700
2007-02-09	121.25	121.62	115.61	118.22	4415200
2007-02-12	117.13	117.35	114.59	114.91	2626057
2007-02-13	113.50	118.05	113.09	118.00	2582088
2007-02-14	116.60	118.72	115.65	117.73	1903889
2007-02-15	117.74	119.09	117.31	118.40	1443300
2007-02-16	118.36	118.38	116.50	118.24	1544700
2007-02-20	118.11	119.66	110.60	119.30	1440700
2007-02-21	119.10	119.89	118.04	119.82	1365000
2007-02-22	120.30	120.50	118.91	119.22	1111500
2007-02-23	119.09	119.20	117.21	117.43	1353600
2007-02-26	117.70	118.40	114.00	115.62	1866087
2007-02-27	115.62	115.62	110.92	111.47	1973100
2007-02-28	112.45	113.66	111.42	112.74	1961300
2007-03-01	111.05	113.62	108.16	111.87	1916785
2007-03-02	110.51	111.43	108.75	108.75	1872300
2007-03-05	107.25	108.48	104.15	104.15	2219400
2007-03-06	106.01	109.53	106.01	109.07	2213600
2007-03-07	108.87	109.76	107.20	107.33	1870900
2007-03-08	108.52	110.40	108.52	109.67	1511400
2007-03-09	111.10	111.56	109.82	110.93	1189400
2007-03-12	111.30	114.12	111.19	113.49	1905800
2007-03-13	113.07	113.07	109.65	109.84	1822400
2007-03-14	110.44	110.84	106.96	109.65	2201400
2007-03-15	109.65	111.33	109.44	110.98	985700
2007-03-16	111.15	112.05	109.33	109.49	1618600
2007-03-19	110.60	111.57	109.95	111.36	851500
2007-03-20	111.36	112.43	110.50	111.65	1093100
2007-03-21	111.60	113.98	110.42	113.81	1158700
2007-03-22	113.91	114.70	113.04	113.85	946200
2007-03-23	113.85	115.94	113.36	114.55	1338285
2007-03-26	114.40	114.53	111.53	111.86	1162900
2007-03-27	111.67	111.67	109.50	109.95	1088600
2007-03-28	109.30	110.04	107.62	108.86	1425000
2007-03-29	109.86	110.66	108.62	109.20	1275800
2007-03-30	109.67	111.45	108.63	111.25	1740700
2007-04-02	111.25	113.06	110.83	112.60	1259400
2007-04-03	113.90	114.91	113.22	114.71	1406600
2007-04-04	114.88	114.95	112.25	113.16	1365400
2007-04-05	113.16	114.07	113.10	113.64	782200
2007-04-09	113.67	114.37	113.29	114.03	646400
2007-04-10	114.50	115.77	113.66	114.51	897800
2007-04-11	112.97	114.84	111.02	111.94	1475533
2007-04-12	111.05	111.66	110.49	111.21	935354
2007-04-13	111.21	113.30	110.32	113.10	902300
2007-04-16	113.15	113.50	112.07	112.33	1173900
2007-04-17	112.70	114.55	112.15	114.54	1191300
2007-04-18	114.54	114.58	113.72	113.86	1189300
2007-04-19	113.87	113.87	112.53	113.29	1304344
2007-04-20	114.90	115.37	113.90	114.42	1271163
2007-04-23	114.42	117.12	114.42	116.86	1168100
2007-04-24	117.11	117.75	115.29	115.74	936924
2007-04-25	116.46	117.48	114.45	115.70	1363941
2007-04-26	115.65	116.80	114.82	115.84	815335
2007-04-27	115.84	117.49	115.54	117.10	1001400
2007-04-30	117.68	118.25	115.24	115.28	1458177
2007-05-01	115.30	115.58	112.01	113.39	1867369
2007-05-02	113.97	115.49	113.35	115.24	1185040
2007-05-03	116.00	116.00	114.99	115.14	818893
2007-05-04	116.01	116.14	113.02	113.35	1030600
2007-05-07	114.95	114.95	113.51	113.92	710200
2007-05-08	113.47	113.47	111.85	111.90	1307100
2007-05-09	111.43	114.55	111.43	113.83	1622700
2007-05-10	113.00	113.75	111.25	111.25	1693500
2007-05-11	112.50	113.14	111.80	112.49	1202820
2007-05-14	112.48	113.25	111.18	111.27	1121500
2007-05-15	110.82	111.52	108.27	108.52	1719600
2007-05-16	108.50	108.83	105.82	106.67	1639800
2007-05-17	106.10	106.33	103.75	104.24	1821100
2007-05-18	104.32	104.50	101.96	103.31	2328800
2007-05-21	103.30	105.42	103.26	104.18	1967035
2007-05-22	104.68	106.91	104.31	106.03	1717400
2007-05-23	106.03	107.07	103.75	103.80	1336231
2007-05-24	103.60	104.25	100.14	101.16	2008862
2007-05-25	101.97	103.74	101.41	101.88	1376800
2007-05-29	102.85	106.76	102.85	105.40	1868900
2007-05-30	106.85	108.75	105.62	108.75	2376394
2007-05-31	108.71	109.30	106.79	107.98	1606968
2007-06-01	107.98	108.58	107.03	108.02	877000
2007-06-04	107.77	109.29	107.50	108.68	809300
2007-06-05	108.67	108.85	105.93	105.94	1465700
2007-06-06	105.95	105.95	104.31	104.75	1131700
2007-06-07	104.25	104.75	100.01	100.57	2337100
2007-06-08	100.36	101.84	99.50	101.78	1739334
2007-06-11	99.80	100.30	98.56	99.41	1676400
2007-06-12	98.48	98.90	96.36	96.81	2465680
2007-06-13	97.25	99.91	96.95	99.86	2453500
2007-06-14	98.65	100.50	97.67	98.17	2063400
2007-06-15	99.11	100.14	98.66	99.14	1899100
2007-06-18	98.84	99.13	96.73	96.73	1543956
2007-06-19	96.74	97.74	95.70	97.74	1608500
2007-06-20	97.70	97.85	95.39	95.78	2201000
2007-06-21	95.20	96.11	93.27	95.85	2218600
2007-06-22	95.15	96.25	93.98	94.95	1705689
2007-06-25	94.95	95.40	91.90	92.80	1862100
2007-06-26	92.26	93.60	91.78	92.71	2275972
2007-06-27	91.53	96.39	91.12	96.21	2176087
2007-06-28	96.14	97.16	94.41	94.41	1882920
2007-06-29	94.66	95.95	92.07	93.04	2892827
2007-07-02	93.63	96.88	93.63	96.52	2086623
2007-07-03	97.55	97.66	94.91	95.22	1339400
2007-07-05	95.22	99.47	93.95	96.69	1565800
2007-07-06	96.69	96.98	95.17	95.94	997400
2007-07-09	96.33	96.33	94.59	95.63	915200
2007-07-10	94.73	95.19	91.52	91.81	2165615
2007-07-11	91.54	91.60	89.56	91.24	2096000
2007-07-12	91.82	92.98	91.03	92.90	1354128
2007-07-13	92.99	94.59	92.05	94.27	1090600
2007-07-16	95.08	96.86	94.35	94.38	1581630
2007-07-17	94.98	95.00	92.80	93.61	1583471
2007-07-18	93.61	94.25	91.07	93.29	1920100
2007-07-19	93.42	95.06	93.00	94.02	1018949
2007-07-20	93.99	93.99	91.23	91.66	2167387
2007-07-23	92.48	92.75	90.69	90.79	1403825
2007-07-24	89.83	91.31	89.02	89.41	2364395
2007-07-25	90.62	91.49	87.74	89.15	2139470
2007-07-26	89.15	89.15	85.31	87.63	4325124
2007-07-27	85.94	89.82	84.90	84.90	3702048
2007-07-30	89.56	89.56	84.03	86.35	2732168
2007-07-31	89.25	90.57	86.35	86.53	2780258
2007-08-01	86.25	86.92	82.60	86.71	3079850
2007-08-02	87.49	88.67	86.23	87.34	2096084
2007-08-03	87.22	88.00	84.87	85.03	2855900
2007-08-06	86.98	88.51	84.52	88.23	2836589
2007-08-07	87.54	90.40	86.49	88.98	2439397
2007-08-08	87.26	96.50	87.26	95.04	3602400
2007-08-09	94.46	96.77	90.50	96.03	3336874
2007-08-10	94.22	95.32	90.69	90.99	2589446
2007-08-13	92.90	93.07	90.60	91.35	1724900
2007-08-14	90.81	90.95	88.57	89.61	2599000
2007-08-15	88.63	90.63	85.42	85.69	2065600
2007-08-16	84.10	89.00	84.00	87.87	3233799
2007-08-17	90.00	95.79	89.13	91.53	2911711
2007-08-20	91.52	94.10	90.48	93.65	2264121
2007-08-21	92.65	94.48	92.44	94.40	1107800
2007-08-22	95.25	96.89	94.23	96.30	1686400
2007-08-23	96.41	97.50	94.15	94.93	1533700
2007-08-24	94.80	94.80	92.80	94.03	1103900
2007-08-27	94.07	94.34	91.86	91.86	930300
2007-08-28	91.50	91.59	87.82	87.90	1878700
2007-08-29	88.15	91.07	87.61	91.04	1217700
2007-08-30	90.55	93.00	89.90	92.63	1217100
2007-08-31	93.22	96.17	92.63	94.92	1998600
2007-09-04	95.26	98.57	93.64	97.33	1653200
2007-09-05	96.60	96.79	93.51	94.10	1831500
2007-09-06	94.05	95.48	92.44	95.26	1037600
2007-09-07	93.47	93.90	91.89	92.12	1309700
2007-09-10	92.73	93.49	90.47	92.00	1153000
2007-09-11	92.79	94.05	92.58	93.95	1218200
2007-09-12	93.70	95.63	93.06	94.95	1191300
2007-09-13	96.17	97.75	95.57	96.28	1853300
2007-09-14	95.18	96.34	94.68	96.16	981800
2007-09-17	95.44	96.18	94.08	95.16	889700
2007-09-18	95.50	99.90	95.33	99.73	2426100
2007-09-19	100.00	103.00	99.99	101.44	1866100
2007-09-20	100.66	101.00	99.26	99.57	1189000
2007-09-21	100.00	101.00	99.57	99.87	1836700
2007-09-24	99.97	102.30	99.85	101.93	1065700
2007-09-25	101.37	102.13	98.00	98.30	1779600
2007-09-26	98.50	99.71	97.01	98.98	1192119
2007-09-27	99.81	100.83	99.12	99.94	882455
2007-09-28	99.39	100.41	98.70	100.00	1568200
2007-10-01	100.49	102.00	99.68	101.86	1489069
2007-10-02	102.45	105.10	102.13	105.00	1542000
2007-10-03	104.57	106.06	103.98	104.65	1279500
2007-10-04	104.82	106.55	103.64	106.37	1130600
2007-10-05	106.75	109.00	106.12	108.45	1920300
2007-10-08	107.30	107.30	104.91	105.53	1175300
2007-10-09	105.77	107.59	103.57	107.05	1622500
2007-10-10	107.16	107.43	105.00	106.61	1070800
2007-10-11	106.95	107.10	104.20	104.86	1446200
2007-10-12	105.25	105.62	103.86	104.43	1096431
2007-10-15	103.98	104.75	100.54	101.08	2263000
2007-10-16	101.05	101.25	98.65	99.55	1886000
2007-10-17	101.21	101.52	97.25	99.76	1186500
2007-10-18	99.32	101.47	97.46	100.44	1209800
2007-10-19	99.75	100.10	95.94	96.35	1688200
2007-10-22	95.03	98.05	93.52	97.62	1205400
2007-10-23	98.28	100.43	97.02	98.61	1542783
2007-10-24	97.82	98.45	95.12	97.78	1103900
2007-10-25	98.60	99.64	96.61	98.47	1417900
2007-10-26	99.29	100.35	97.03	98.48	1469300
2007-10-29	98.90	100.64	97.85	99.29	1789700
2007-10-30	99.42	104.39	99.05	102.39	2467500
2007-10-31	103.20	104.61	101.32	104.33	2524300
2007-11-01	102.86	103.91	100.11	100.42	2381300
2007-11-02	100.88	101.18	97.20	99.17	2220300
2007-11-05	98.00	99.95	97.06	98.02	1402409
2007-11-06	98.00	99.11	95.75	98.81	1375131
2007-11-07	96.85	97.56	94.67	94.67	1850300
2007-11-08	94.28	95.89	93.11	95.08	2799619
2007-11-09	93.50	94.52	92.00	92.76	2258863
2007-11-12	92.04	95.91	92.04	93.66	1665421
2007-11-13	95.00	99.25	94.27	99.10	1931574
2007-11-14	99.15	100.45	97.45	97.71	1682800
2007-11-15	96.55	98.16	94.90	96.78	1858621
2007-11-16	98.44	98.44	93.28	94.31	2548570
2007-11-19	93.94	94.16	90.92	91.23	3152290
2007-11-20	90.95	93.31	86.59	88.97	2691077
2007-11-21	89.00	90.75	85.64	89.73	2378360
2007-11-23	90.00	91.38	89.51	90.75	1506365
2007-11-26	89.33	90.39	85.78	86.04	3809157
2007-11-27	86.66	90.68	86.15	90.68	3270029
2007-11-28	91.18	96.36	91.18	95.41	3508943
2007-11-29	94.90	96.68	93.37	95.41	2537434
2007-11-30	96.42	100.03	96.42	98.45	3279896
2007-12-03	97.56	98.47	95.90	97.24	1759549
2007-12-04	96.47	97.16	94.00	94.44	1919365
2007-12-05	95.86	97.57	94.64	97.15	1775900
2007-12-06	97.01	99.64	96.56	99.64	1498070
2007-12-07	100.50	100.83	97.23	97.62	1582451
2007-12-10	97.52	100.16	96.58	100.00	1216567
2007-12-11	100.35	101.98	94.01	94.40	2495745
2007-12-12	96.71	99.89	94.54	96.04	2407245
2007-12-13	95.38	95.95	92.55	94.87	1919511
2007-12-14	93.26	95.94	92.07	92.18	2802661
2007-12-17	91.60	91.72	88.28	88.74	2907194
2007-12-18	89.50	90.95	87.64	89.78	2529292
2007-12-19	90.60	90.89	88.13	89.35	2010411
2007-12-20	89.83	90.85	87.89	88.50	2225264
2007-12-21	89.36	90.76	89.20	90.10	2008878
2007-12-24	90.75	93.99	90.50	93.71	596106
2007-12-26	92.96	93.49	90.79	91.31	1064397
2007-12-27	90.34	91.00	87.40	88.23	2120630
2007-12-28	89.00	89.29	85.78	87.09	2127699
2007-12-31	86.64	87.52	85.49	86.86	2153776
2008-01-02	86.97	87.63	84.53	85.88	2069010
2008-01-03	86.21	87.20	83.59	83.93	2299397
2008-01-04	83.29	83.44	78.92	79.56	4966104
2008-01-07	80.20	82.08	78.09	81.22	2828246
2008-01-08	81.50	83.96	77.18	77.38	3276020
2008-01-09	77.28	79.83	75.49	79.75	3774500
2008-01-10	79.00	83.82	76.96	81.74	3928992
2008-01-11	81.15	83.27	79.52	82.03	3778879
2008-01-14	82.86	83.52	79.52	81.69	2073763
2008-01-15	80.03	80.62	78.24	79.17	2535785
2008-01-16	78.70	81.96	78.61	80.33	2770270
2008-01-17	80.42	81.50	78.10	79.54	3356917
2008-01-18	80.25	81.43	76.43	78.20	3149594
2008-01-22	75.04	84.74	74.80	83.99	5952347
2008-01-23	82.48	90.58	82.00	90.19	5457212
2008-01-24	89.15	90.20	86.67	87.80	3403534
2008-01-25	88.47	89.79	85.87	86.59	2661257
2008-01-28	86.54	88.75	84.44	88.58	2612106
2008-01-29	88.97	89.17	86.10	87.72	2379961
2008-01-30	87.52	91.16	86.00	86.43	2812561
2008-01-31	86.69	89.38	84.95	87.33	2784576
2008-02-01	89.34	95.76	89.34	95.50	3920157
2008-02-04	95.51	95.79	92.69	94.16	2777408
2008-02-05	92.68	92.68	88.73	88.90	3107515
2008-02-06	89.20	89.53	86.00	86.09	2840191
2008-02-07	85.45	87.56	84.28	87.56	2898048
2008-02-08	86.75	87.11	82.09	83.86	2549186
2008-02-11	84.00	85.33	82.10	83.60	1845662
2008-02-12	84.33	86.50	83.99	86.07	1792957
2008-02-13	86.56	87.74	83.32	85.18	2589029
2008-02-14	85.79	85.86	83.85	84.58	2493454
2008-02-15	84.41	85.02	82.45	84.51	1839608
2008-02-19	84.75	86.06	82.44	83.37	1435323
2008-02-20	82.48	84.97	82.14	84.97	1365881
2008-02-21	85.01	85.79	83.03	83.73	2566124
2008-02-22	84.24	85.88	82.56	85.88	1908855
2008-02-25	85.75	89.30	84.26	89.16	2513496
2008-02-26	88.63	89.23	87.62	88.36	2491995
2008-02-27	87.99	88.87	86.92	87.75	1564979
2008-02-28	86.84	87.36	85.72	85.79	1389493
2008-02-29	84.99	85.55	83.45	83.80	1919312
2008-03-03	83.54	84.92	82.45	84.92	2931291
2008-03-04	83.97	86.38	83.52	85.65	2850406
2008-03-05	86.62	87.87	85.17	86.60	1972031
2008-03-06	86.01	86.44	82.11	82.36	2335032
2008-03-07	82.20	84.68	80.90	84.12	2617689
2008-03-10	84.04	84.33	81.99	82.14	1757977
2008-03-11	83.83	89.69	83.83	89.39	3382461
2008-03-12	88.41	90.39	86.23	86.52	2644172
2008-03-13	85.00	88.88	83.68	88.31	2625674
2008-03-14	88.61	89.22	83.90	86.23	2411440
2008-03-17	84.86	88.99	84.12	87.81	2506132
2008-03-18	91.17	93.39	89.07	93.39	3255983
2008-03-19	95.00	95.00	91.14	91.41	3405574
2008-03-20	91.89	95.23	89.74	95.02	3054345
2008-03-24	95.30	96.27	92.64	92.83	3776591
2008-03-25	92.68	95.48	92.25	95.30	2718483
2008-03-26	94.99	95.44	93.66	94.02	2044349
2008-03-27	94.42	96.67	93.61	93.86	2320914
2008-03-28	93.75	94.55	92.01	92.34	2031401
2008-03-31	92.90	95.21	91.92	92.91	2424812
2008-04-01	94.74	99.74	93.52	99.71	3145538
2008-04-02	100.00	101.91	98.23	100.83	3037431
2008-04-03	100.41	103.32	99.56	103.19	3045717
2008-04-04	103.15	103.15	99.97	100.27	2414416
2008-04-07	101.30	102.10	99.25	100.58	1370581
2008-04-08	100.58	100.58	98.67	99.06	1909774
2008-04-09	99.31	99.47	96.28	96.97	1464234
2008-04-10	96.56	98.97	95.96	98.26	2114493
2008-04-11	97.29	98.73	96.50	96.98	1232925
2008-04-14	96.74	97.70	95.97	96.01	1239283
2008-04-15	96.48	97.51	95.30	97.51	1631966
2008-04-16	98.53	101.64	97.84	101.41	1826689
2008-04-17	100.31	101.75	99.73	101.45	1621141
2008-04-18	102.87	104.11	101.86	102.48	1599408
2008-04-21	102.05	102.84	100.36	100.73	960080
2008-04-22	100.92	101.40	99.22	99.87	1215876
2008-04-23	101.36	102.83	99.74	101.99	1068699
2008-04-24	101.63	104.88	101.63	104.32	1455298
2008-04-25	105.00	105.00	103.26	104.60	1504363
2008-04-28	105.00	105.00	103.25	104.00	1281005
2008-04-29	104.78	104.78	100.96	101.49	1472664
2008-04-30	101.23	103.11	99.78	99.86	1543287
2008-05-01	99.99	103.46	99.70	102.99	1744456
2008-05-02	105.19	106.11	103.21	103.79	2278930
2008-05-05	102.42	104.06	102.04	103.68	1008188
2008-05-06	102.11	104.93	101.81	104.91	1528429
2008-05-07	104.88	105.03	100.42	100.62	1546142
2008-05-08	100.59	101.53	99.22	100.38	1037700
2008-05-09	99.68	100.88	98.68	99.53	1063981
2008-05-12	101.21	101.48	99.19	101.31	1346000
2008-05-13	102.28	102.40	99.91	100.80	1329875
2008-05-14	100.79	102.48	100.76	101.86	1169401
2008-05-15	101.53	103.67	101.05	103.67	940416
2008-05-16	102.96	103.91	102.01	103.50	1424284
2008-05-19	103.50	104.17	102.47	103.38	965147
2008-05-20	102.74	103.54	101.14	101.94	1208449
2008-05-21	102.40	103.15	99.11	99.48	1737586
2008-05-22	99.25	99.65	97.03	97.55	2538186
2008-05-23	96.99	98.13	96.67	97.52	1713756
2008-05-27	97.50	99.18	97.50	99.18	964176
2008-05-28	99.48	99.69	97.80	98.06	1279097
2008-05-29	98.17	100.08	97.50	100.07	1344418
2008-05-30	100.07	100.25	98.66	99.36	1239316
2008-06-02	99.33	99.46	97.07	98.01	1480410
2008-06-03	99.17	99.41	97.92	99.00	1448285
2008-06-04	98.34	100.87	98.23	99.95	1277493
2008-06-05	100.27	102.53	100.02	102.30	1757236
2008-06-06	101.41	101.41	97.23	97.72	2069369
2008-06-09	98.04	99.22	95.67	95.92	1759523
2008-06-10	95.36	96.58	94.16	96.53	2116407
2008-06-11	96.08	96.33	93.90	94.09	1785680
2008-06-12	94.93	96.84	94.25	95.94	2141128
2008-06-13	97.01	98.11	95.23	98.09	1718622
2008-06-16	97.03	99.88	96.56	99.59	1455488
2008-06-17	100.41	101.14	95.80	95.98	1501022
2008-06-18	95.75	96.19	93.59	94.32	1893220
2008-06-19	94.32	98.00	93.75	97.86	1570305
2008-06-20	97.50	97.85	94.88	95.09	2486114
2008-06-23	95.32	96.36	93.07	93.31	1605492
2008-06-24	93.14	94.90	92.00	93.85	1787895
2008-06-25	94.57	97.06	94.19	95.29	2229888
2008-06-26	93.70	94.67	90.88	91.26	2163944
2008-06-27	91.50	92.42	89.24	90.82	2668362
2008-06-30	92.49	92.49	89.24	89.89	2222687
2008-07-01	88.62	89.44	85.98	89.26	3477984
2008-07-02	89.80	90.31	88.06	88.17	2197193
2008-07-03	89.29	89.71	87.42	87.72	1231042
2008-07-07	88.16	88.98	84.16	84.93	3182132
2008-07-08	84.93	91.84	83.88	90.24	3631015
2008-07-09	90.32	90.32	84.72	84.93	3476485
2008-07-10	85.27	88.20	84.42	87.36	3097559
2008-07-11	85.34	88.38	84.30	86.34	4179140
2008-07-14	87.65	89.25	82.83	83.13	2696593
2008-07-15	82.24	83.88	79.93	81.35	5034780
2008-07-16	81.30	88.48	80.35	87.77	4212522
2008-07-17	88.50	90.57	86.01	90.16	3607732
2008-07-18	90.59	91.10	88.31	90.51	2564210
2008-07-21	90.20	91.95	89.47	90.82	2524680
2008-07-22	89.33	92.74	88.12	92.31	3641651
2008-07-23	91.62	94.78	90.83	93.54	3374394
2008-07-24	94.80	94.80	87.19	87.74	3865357
2008-07-25	88.58	91.98	88.10	90.59	2976719
2008-07-28	92.29	92.37	88.39	88.56	3733205
2008-07-29	89.03	94.67	88.92	94.28	4245932
2008-07-30	95.66	96.54	91.95	95.32	3626095
2008-07-31	92.63	94.32	91.47	92.63	2762913
2008-08-01	92.68	93.19	89.95	91.32	2509352
2008-08-04	90.75	91.35	89.28	90.31	2258247
2008-08-05	91.65	95.46	90.57	94.90	3535146
2008-08-06	94.60	95.83	93.09	95.07	2787043
2008-08-07	93.50	94.50	91.33	92.07	3374223
2008-08-08	92.31	97.29	91.40	96.81	2500418
2008-08-11	96.61	101.79	95.88	100.74	4035349
2008-08-12	99.34	100.30	97.07	97.87	2904219
2008-08-13	96.50	96.50	93.72	94.86	2665292
2008-08-14	94.00	97.20	93.00	96.94	1687869
2008-08-15	97.52	100.69	96.39	97.60	2012213
2008-08-18	97.42	98.29	94.12	95.35	2636663
2008-08-19	93.58	94.77	92.27	93.21	2878483
2008-08-20	93.54	94.87	91.75	94.02	2330302
2008-08-21	91.43	93.56	91.28	92.38	1910244
2008-08-22	93.49	96.64	92.96	95.53	2378655
2008-08-25	95.30	95.73	92.30	92.70	1851755
2008-08-26	92.45	94.11	91.65	93.16	1942812
2008-08-27	92.01	94.29	91.87	93.49	1795666
2008-08-28	94.83	96.68	93.77	96.55	2135105
2008-08-29	95.50	95.97	94.53	94.88	1755537
2008-09-02	95.66	98.54	94.00	95.84	1736627
2008-09-03	96.12	98.00	95.12	97.95	1930051
2008-09-04	96.96	97.56	94.02	94.21	2894117
2008-09-05	93.06	93.97	91.69	93.76	2222821
2008-09-08	97.00	99.14	95.62	99.14	3835529
2008-09-09	98.50	99.34	93.63	94.46	3640923
2008-09-10	94.46	96.11	92.58	95.02	2665458
2008-09-11	93.03	96.63	92.67	96.17	2192621
2008-09-12	94.61	98.50	94.61	98.05	2130125
2008-09-15	95.48	98.00	83.01	83.01	4698185
2008-09-16	87.03	97.03	86.63	96.82	6604416
2008-09-17	94.42	96.26	88.94	90.00	4928107
2008-09-18	91.82	99.74	88.29	94.00	7539426
2008-09-19	104.00	106.43	94.74	100.99	5730365
2008-09-22	98.58	100.56	91.64	93.00	4655941
2008-09-23	93.00	96.24	92.86	93.51	3223058
2008-09-24	96.25	96.25	91.28	93.69	2599845
2008-09-25	94.55	96.53	92.72	95.60	2369610
2008-09-26	93.40	100.27	92.86	99.70	2568992
2008-09-29	97.44	97.69	88.39	90.46	3979343
2008-09-30	92.05	99.80	92.05	97.00	4013399
2008-10-01	95.62	95.97	91.75	93.69	3175981
2008-10-02	91.50	92.00	87.01	87.93	3327872
2008-10-03	89.74	90.68	83.47	83.98	5000833
2008-10-06	81.83	83.73	77.49	81.33	7684860
2008-10-07	83.64	83.64	72.18	73.01	6933423
2008-10-08	70.66	78.40	68.00	74.25	7251760
2008-10-09	76.07	77.17	67.36	67.36	5819372
2008-10-10	64.00	80.13	63.47	78.51	11442890
2008-10-13	80.66	81.92	73.92	78.79	5302801
2008-10-14	79.26	81.45	67.59	72.07	6336718
2008-10-15	69.32	71.06	58.96	60.70	6610505
2008-10-16	63.25	68.29	60.03	66.41	8286985
2008-10-17	62.73	70.37	62.73	67.15	5729214
2008-10-20	69.21	69.21	62.97	66.62	2555670
2008-10-21	65.61	68.12	62.46	62.89	3575965
2008-10-22	61.31	62.69	56.83	59.34	6208126
2008-10-23	59.56	61.27	52.73	57.39	8122830
2008-10-24	53.15	56.11	51.62	54.11	5011394
2008-10-27	53.04	57.27	51.39	51.81	4851373
2008-10-28	54.00	63.94	50.26	63.94	7198141
2008-10-29	63.10	63.34	57.71	59.22	6214244
2008-10-30	61.42	62.26	59.39	61.82	3688166
2008-10-31	61.64	67.35	61.36	67.03	4125389
2008-11-03	67.03	68.37	61.28	66.27	3786764
2008-11-04	68.96	72.49	66.50	72.21	3931968
2008-11-05	71.50	71.84	63.37	64.70	5748042
2008-11-06	64.09	65.28	62.37	63.00	3903317
2008-11-07	62.78	68.55	60.64	67.95	3827118
2008-11-10	67.56	68.24	60.05	61.01	4541826
2008-11-11	59.54	61.70	56.97	58.54	4486383
2008-11-12	55.70	56.25	50.99	51.31	6373779
2008-11-13	51.11	59.01	48.82	57.76	7855764
2008-11-14	56.47	56.72	51.32	52.20	5609601
2008-11-17	51.71	52.47	48.41	48.86	6966032
2008-11-18	49.04	49.73	44.05	47.23	7949454
2008-11-19	45.43	45.99	40.04	41.07	10166252
2008-11-20	38.55	44.29	37.54	38.65	13198227
2008-11-21	40.23	40.64	33.78	38.38	15029504
2008-11-24	38.80	48.40	37.42	48.11	13329619
2008-11-25	49.93	50.05	43.45	48.00	10895000
2008-11-26	47.17	51.35	45.14	50.95	8713253
2008-11-28	50.86	51.06	47.23	47.50	3712120
2008-12-01	46.43	46.50	37.50	38.00	9749978
2008-12-02	39.39	45.08	39.35	44.67	11795155
2008-12-03	42.93	47.69	42.13	47.49	9201454
2008-12-04	45.93	51.00	45.00	46.09	9737560
2008-12-05	45.42	52.76	44.57	52.21	8545632
2008-12-08	53.61	56.37	53.26	56.37	9533134
2008-12-09	55.25	55.76	51.32	51.86	8591431
2008-12-10	52.38	55.80	51.53	55.66	6983534
2008-12-11	54.37	54.80	45.63	47.02	12285624
2008-12-12	45.54	52.04	45.54	52.00	9608890
2008-12-15	51.70	52.77	48.11	49.65	5882706
2008-12-16	51.98	56.63	49.62	56.62	10517003
2008-12-17	55.33	58.70	53.70	56.56	7078182
2008-12-18	57.05	58.30	50.52	51.01	7206897
2008-12-19	52.12	54.69	50.24	54.66	6278481
2008-12-22	54.57	54.76	49.73	50.17	7031887
2008-12-23	52.22	53.23	50.76	52.00	3656062
2008-12-24	52.11	52.58	50.86	51.31	1167892
2008-12-26	51.31	52.16	50.03	51.96	1996900
2008-12-29	51.93	51.93	48.07	48.96	5622618
2008-12-30	49.73	51.74	49.08	51.25	4329286
2008-12-31	52.28	53.68	50.70	53.13	4127470
2009-01-02	53.36	53.39	51.07	51.49	3289648
2009-01-05	50.85	52.27	50.00	50.66	4096581
2009-01-06	51.98	54.24	48.82	53.43	7653002
2009-01-07	52.50	53.87	50.87	51.17	4661621
2009-01-08	50.00	50.82	48.87	50.35	4202734
2009-01-09	50.04	50.85	46.63	46.93	5879208
2009-01-12	46.43	47.00	42.86	43.73	6587323
2009-01-13	42.74	45.85	42.72	45.46	5197329
2009-01-14	43.23	43.92	41.90	42.59	6845297
2009-01-15	42.48	45.71	39.74	44.60	8022718
2009-01-16	45.40	46.29	43.02	45.62	6384292
2009-01-20	44.93	45.15	40.92	41.13	9482246
2009-01-21	42.81	46.58	40.93	46.40	8930796
2009-01-22	44.61	45.39	42.39	43.17	7411590
2009-01-23	40.64	45.06	40.63	44.74	5897593
2009-01-26	45.55	46.12	43.01	43.99	4751341
2009-01-27	44.27	45.42	42.96	43.80	3964539
2009-01-28	45.45	49.40	44.70	48.97	8554181
2009-01-29	47.35	48.79	44.25	44.44	8266503
2009-01-30	45.86	46.00	40.76	42.98	14959332
2009-02-02	41.84	44.08	41.39	43.82	7126435
2009-02-03	43.93	43.99	42.01	42.97	5771544
2009-02-04	43.02	45.18	42.54	42.99	6162338
2009-02-05	42.15	44.82	40.96	43.23	7761340
2009-02-06	43.57	46.22	43.27	45.86	7322590
2009-02-09	45.19	47.19	44.58	46.86	4696033
2009-02-10	45.68	46.20	41.65	41.90	9396098
2009-02-11	41.96	43.16	40.41	42.98	7928802
2009-02-12	41.58	41.89	38.00	41.24	9261312
2009-02-13	40.69	41.11	37.78	38.05	8782099
2009-02-17	36.27	36.52	34.65	35.15	9758298
2009-02-18	36.44	36.55	33.94	35.94	7200827
2009-02-19	36.41	37.50	34.03	34.48	7257694
2009-02-20	32.74	36.52	32.28	36.22	10975777
2009-02-23	36.81	36.90	32.63	32.75	10119248
2009-02-24	32.69	35.53	32.21	35.34	14911295
2009-02-25	34.34	36.52	32.80	34.58	10671516
2009-02-26	35.40	36.56	33.31	33.42	8707715
2009-02-27	32.20	34.02	32.20	33.10	10250411
2009-03-02	32.00	32.66	29.64	29.96	12591404
2009-03-03	30.61	31.34	28.23	29.89	13043000
2009-03-04	31.37	31.57	28.39	29.36	13176779
2009-03-05	28.30	29.10	27.38	27.76	12059358
2009-03-06	28.10	28.10	24.27	26.19	19305270
2009-03-09	25.07	28.79	25.07	28.70	13994523
2009-03-10	29.30	33.59	28.35	33.55	17607235
2009-03-11	34.28	34.28	31.65	32.40	12092294
2009-03-12	31.61	35.82	31.61	35.65	11485297
2009-03-13	35.90	36.40	33.50	34.73	10317195
2009-03-16	35.06	35.86	31.16	31.50	9510821
2009-03-17	31.98	33.90	30.05	33.83	12217552
2009-03-18	33.51	35.71	32.00	35.38	13723634
2009-03-19	35.95	36.85	34.00	34.38	11655035
2009-03-20	32.10	34.13	31.79	32.80	24886926
2009-03-23	34.08	39.53	33.32	39.10	17750236
2009-03-24	38.12	38.72	34.85	35.20	14595947
2009-03-25	35.97	36.54	31.95	34.95	14440275
2009-03-26	35.57	37.00	33.73	36.78	14173151
2009-03-27	35.46	35.79	33.43	33.65	9330647
2009-03-30	32.45	32.80	30.45	30.86	11338722
2009-03-31	31.31	35.12	31.26	34.64	16114343
2009-04-01	33.71	34.01	32.56	33.25	10227186
2009-04-02	34.50	37.56	33.73	36.97	15001660
2009-04-03	36.28	41.30	36.16	41.30	15845200
2009-04-06	39.95	41.43	38.99	40.32	11275772
2009-04-07	39.01	39.39	35.81	35.90	12140067
2009-04-08	36.53	37.25	35.50	36.93	10429359
2009-04-09	38.56	43.25	38.41	42.99	14943769
2009-04-13	42.10	43.63	40.55	42.65	10737523
2009-04-14	41.04	42.17	38.00	38.57	12191059
2009-04-15	39.18	44.21	38.66	44.00	15531990
2009-04-16	43.85	49.66	42.47	47.25	17988344
2009-04-17	47.25	50.83	46.27	49.34	16609060
2009-04-20	47.74	48.00	43.19	43.42	13297968
2009-04-21	42.14	49.00	41.53	49.00	15737601
2009-04-22	47.79	49.20	45.86	45.86	16547463
2009-04-23	46.53	48.94	45.74	48.41	9346170
2009-04-24	47.75	52.52	46.81	50.65	11761330
2009-04-27	48.66	49.00	44.25	45.74	11778533
2009-04-28	44.67	48.48	44.65	47.17	8805251
2009-04-29	47.89	50.70	47.33	49.69	9751964
2009-04-30	50.35	52.91	50.03	51.60	11110064
2009-05-01	50.02	51.00	47.00	47.46	10019611
2009-05-04	48.37	51.94	48.37	51.88	13060847
2009-05-05	51.24	51.63	49.63	50.12	8132907
2009-05-06	51.38	54.99	50.54	54.84	10342166
2009-05-07	52.75	53.20	50.43	52.05	27288844
2009-05-08	53.35	54.09	51.19	53.93	14657674
2009-05-11	52.29	53.88	51.98	51.98	10098990
2009-05-12	52.71	52.90	49.11	51.41	7926496
2009-05-13	49.62	49.98	47.41	48.08	10004735
2009-05-14	48.07	50.76	46.50	50.05	9709212
2009-05-15	49.11	49.83	46.44	46.92	8372680
2009-05-18	47.57	51.75	47.57	51.49	10260114
2009-05-19	51.03	52.11	49.76	50.49	7211887
2009-05-20	51.52	53.16	49.40	49.96	8518368
2009-05-21	48.95	50.22	48.27	49.60	6043493
2009-05-22	49.56	50.42	48.39	48.45	4615258
2009-05-26	48.44	51.79	47.55	51.32	8826349
2009-05-27	51.44	51.57	49.75	49.97	8557693
2009-05-28	50.28	51.94	49.41	51.79	6219973
2009-05-29	52.01	53.47	50.75	53.47	7326905
2009-06-01	54.26	57.45	53.75	56.39	10194175
2009-06-02	56.10	56.93	54.09	54.24	6862316
2009-06-03	54.02	54.74	53.43	53.99	5641145
2009-06-04	54.31	55.80	53.57	54.59	9465336
2009-06-05	55.49	56.05	53.36	53.51	6149544
2009-06-08	53.10	54.58	52.77	53.87	5376700
2009-06-09	54.27	54.27	53.04	53.37	5657338
2009-06-10	53.84	54.21	51.08	52.60	6587060
2009-06-11	52.87	53.51	52.00	52.14	5186585
2009-06-12	52.70	54.42	52.42	54.13	6533378
2009-06-15	53.53	53.78	51.52	51.92	6818055
2009-06-16	52.33	53.03	50.66	51.35	6290420
2009-06-17	51.12	51.48	49.53	50.34	6668180
2009-06-18	50.37	51.47	49.80	51.22	4791187
2009-06-19	52.26	53.07	51.52	52.92	8726077
2009-06-22	51.68	51.88	49.05	49.12	7041166
2009-06-23	49.67	50.67	49.05	49.95	5494213
2009-06-24	50.39	51.59	49.98	50.58	5145903
2009-06-25	50.15	51.54	49.58	51.53	6011995
2009-06-26	51.28	52.35	50.29	51.92	7633543
2009-06-29	51.93	52.85	50.94	51.42	5583770
2009-06-30	51.40	52.30	51.32	51.43	4363163
2009-07-01	51.72	52.59	51.27	51.35	3858224
2009-07-02	50.54	50.89	48.15	48.32	6191356
2009-07-06	48.25	50.16	47.59	50.05	5919429
2009-07-07	49.84	49.84	47.40	47.56	5287241
2009-07-08	48.00	48.31	46.09	47.57	6185610
2009-07-09	48.00	48.33	46.41	46.41	5625919
2009-07-10	46.01	46.63	45.00	46.24	4277582
2009-07-13	46.77	48.74	45.83	48.69	6371727
2009-07-14	48.55	50.33	47.75	49.72	5191328
2009-07-15	50.41	51.30	49.62	50.70	6154638
2009-07-16	50.49	52.00	49.70	51.58	4330912
2009-07-17	51.19	51.19	49.46	49.96	5140939
2009-07-20	50.25	52.11	50.11	51.94	4306950
2009-07-21	52.55	52.63	50.49	51.81	3270090
2009-07-22	51.24	52.93	50.89	52.21	3188662
2009-07-23	52.24	54.94	51.93	53.98	5629077
2009-07-24	53.43	54.07	52.26	53.67	2663213
2009-07-27	53.59	55.14	53.14	55.05	2834167
2009-07-28	54.63	55.02	53.60	54.57	3479837
2009-07-29	54.11	54.71	53.31	54.09	3405645
2009-07-30	54.76	57.56	54.60	56.13	4830774
2009-07-31	55.25	55.99	54.19	55.72	3898253
2009-08-03	56.83	57.27	55.89	57.00	3900983
2009-08-04	56.36	61.18	55.62	60.91	8651773
2009-08-05	60.15	63.34	59.59	62.99	7946184
2009-08-06	63.40	66.32	62.72	62.90	6831363
2009-08-07	63.82	67.38	62.77	66.67	6339253
2009-08-10	66.41	66.59	63.71	64.50	4463580
2009-08-11	63.85	64.13	62.01	62.44	4038113
2009-08-12	62.10	64.70	62.10	63.10	4034140
2009-08-13	63.24	64.12	61.96	63.23	3119107
2009-08-14	62.82	62.96	61.32	62.69	2923011
2009-08-17	60.87	60.87	58.01	58.12	4787341
2009-08-18	58.48	60.29	58.26	59.30	3579422
2009-08-19	57.68	58.89	57.05	58.39	3513303
2009-08-20	58.64	61.07	58.40	61.04	3517754
2009-08-21	62.01	63.06	61.22	62.21	4198737
2009-08-24	62.32	63.45	61.07	61.31	3543624
2009-08-25	61.92	62.97	61.41	62.18	2640196
2009-08-26	62.09	63.45	61.54	63.35	2646501
2009-08-27	62.99	64.00	61.75	63.87	2466451
2009-08-28	64.34	64.94	63.53	64.77	2682471
2009-08-31	63.94	64.24	62.44	63.62	3452692
2009-09-01	63.18	64.06	59.96	60.17	5972767
2009-09-02	59.62	60.13	58.80	58.88	3195078
2009-09-03	59.99	60.21	58.36	59.79	4063523
2009-09-04	59.87	61.25	59.07	61.16	3175762
2009-09-08	61.96	64.52	61.45	64.52	5166138
2009-09-09	64.44	66.09	63.74	66.04	3199500
2009-09-10	65.56	67.63	65.21	67.43	3774698
2009-09-11	67.77	67.91	66.40	67.33	3813117
2009-09-14	66.84	69.26	66.06	69.12	3024674
2009-09-15	69.63	71.47	67.40	70.25	6409241
2009-09-16	70.70	73.49	70.48	73.36	4919196
2009-09-17	73.13	76.05	71.71	72.85	5518104
2009-09-18	73.08	74.74	72.10	73.97	4065268
2009-09-21	72.80	73.75	71.55	71.79	4360951
2009-09-22	72.44	73.66	71.63	73.41	5900199
2009-09-23	73.50	74.00	69.98	69.98	4806633
2009-09-24	70.02	70.64	66.96	67.29	5878995
2009-09-25	66.97	68.90	66.50	68.03	4840214
2009-09-28	68.86	71.80	68.22	71.65	4321444
2009-09-29	71.67	72.35	69.28	69.32	5157575
2009-09-30	69.85	70.62	67.76	69.43	4517657
2009-10-01	68.57	69.44	66.00	66.07	6280695
2009-10-02	65.10	68.14	64.52	66.03	4521169
2009-10-05	66.22	68.12	66.22	67.61	3633136
2009-10-06	68.34	69.45	67.02	68.26	3089900
2009-10-07	67.88	68.39	67.11	68.07	2235546
2009-10-08	68.39	70.00	68.39	68.88	3550241
2009-10-09	68.58	69.49	67.67	69.40	2472561
2009-10-12	69.62	70.49	68.62	69.07	1693944
2009-10-13	68.62	69.01	67.29	67.35	3278338
2009-10-14	68.04	70.73	68.04	70.39	4528946
2009-10-15	69.80	70.27	69.11	70.06	2739468
2009-10-16	69.31	69.31	67.22	67.46	3578392
2009-10-19	67.72	69.63	67.72	69.18	2612526
2009-10-20	68.97	69.00	68.37	68.52	3239028
2009-10-21	68.44	70.36	68.07	68.20	3579883
2009-10-22	67.98	70.15	67.12	69.99	3775644
2009-10-23	70.26	70.29	68.39	68.84	3587709
2009-10-26	68.97	70.66	68.50	68.80	2863464
2009-10-27	68.54	68.87	67.07	67.35	3787848
2009-10-28	66.99	68.04	64.20	64.40	4842180
2009-10-29	65.45	68.45	65.01	68.17	5594071
2009-10-30	67.62	69.24	65.29	67.89	7625302
2009-11-02	68.26	69.59	66.15	68.37	4506698
2009-11-03	67.57	69.50	67.33	69.11	3327823
2009-11-04	69.74	70.45	67.30	67.56	4440978
2009-11-05	67.94	69.50	67.82	69.35	3112440
2009-11-06	68.59	69.40	67.56	68.22	2167384
2009-11-09	69.16	71.85	68.57	71.72	3825617
2009-11-10	71.38	71.38	69.78	70.63	2692640
2009-11-11	71.38	73.00	71.03	72.66	2821078
2009-11-12	72.21	72.65	71.41	71.71	2900662
2009-11-13	71.73	72.84	71.53	72.29	2380393
2009-11-16	72.98	74.53	72.70	73.67	3114790
2009-11-17	73.23	74.25	72.11	72.18	3473479
2009-11-18	72.41	75.85	72.41	75.58	4951645
2009-11-19	75.12	75.13	73.03	73.91	4903224
2009-11-20	73.53	73.75	72.55	72.56	2974412
2009-11-23	74.00	74.85	73.53	74.27	3006291
2009-11-24	74.32	74.32	71.94	72.17	3403731
2009-11-25	72.27	73.03	71.95	72.22	1939816
2009-11-27	70.33	71.30	69.64	69.73	1719039
2009-11-30	70.06	73.01	69.61	72.66	6284492
2009-12-01	73.30	74.24	72.41	73.83	3258761
2009-12-02	73.86	75.69	73.49	75.12	2929044
2009-12-03	74.85	76.71	73.83	74.18	3041483
2009-12-04	75.28	76.83	74.41	75.80	3928903
2009-12-07	75.21	76.07	73.18	73.90	3009924
2009-12-08	73.76	75.60	73.38	74.68	4324401
2009-12-09	74.69	75.84	74.06	75.08	4162246
2009-12-10	75.14	75.74	74.68	75.54	3633299
2009-12-11	75.71	76.85	75.27	76.75	3452095
2009-12-14	77.20	77.97	75.90	77.85	3626269
2009-12-15	77.15	77.86	76.71	76.82	2135020
2009-12-16	76.91	77.87	76.48	76.82	2799004
2009-12-17	76.35	77.03	75.71	76.71	2897174
2009-12-18	76.86	77.89	76.00	77.78	3618611
2009-12-21	77.89	79.56	77.87	79.40	2623007
2009-12-22	79.20	80.13	78.80	79.85	2748065
2009-12-23	79.89	82.34	79.48	81.16	2530425
2009-12-24	81.55	82.93	81.37	82.74	1127006
2009-12-28	82.91	83.82	82.49	83.04	2458212
2009-12-29	83.23	83.82	81.90	82.04	2597981
2009-12-30	81.83	82.11	80.60	81.47	2597730
2009-12-31	81.66	82.27	79.72	79.80	2464433
2010-01-04	80.49	81.15	78.45	78.92	3246004
2010-01-05	79.01	79.04	77.17	78.38	4085188
2010-01-06	78.12	79.21	77.17	77.50	3270166
2010-01-07	77.63	79.48	76.06	78.51	3750566
2010-01-08	78.25	78.31	75.47	76.63	3768354
2010-01-11	76.99	77.49	76.17	76.70	2504779
2010-01-12	76.20	76.61	74.75	75.19	4418249
2010-01-13	75.11	76.70	75.11	75.95	4271452
2010-01-14	75.62	76.55	75.02	76.29	2624877
2010-01-15	75.80	76.01	74.76	74.89	3678855
2010-01-19	74.76	76.74	74.29	76.66	4068392
2010-01-20	75.90	76.50	74.12	74.88	3344077
2010-01-21	74.92	75.42	72.30	72.51	4522111
2010-01-22	72.52	73.04	70.39	70.59	4668961
2010-01-25	71.42	72.63	70.16	72.10	3574192
2010-01-26	71.66	72.97	71.15	71.81	2638190
2010-01-27	71.86	72.46	70.70	72.40	4058422
2010-01-28	72.85	72.85	71.06	72.08	2960080
2010-01-29	72.30	73.65	71.33	72.00	4042576
2010-02-01	72.37	73.58	72.28	73.57	2852810
2010-02-02	73.82	74.65	72.70	74.47	3552844
2010-02-03	74.13	74.13	72.41	72.80	2954179
2010-02-04	72.50	72.50	69.41	69.45	5303983
2010-02-05	70.26	73.48	70.13	73.36	7499363
2010-02-08	72.95	73.26	70.46	70.72	5026476
2010-02-09	71.43	71.86	70.25	70.59	4980180
2010-02-10	70.48	71.36	69.08	70.27	3525508
2010-02-11	69.51	71.34	68.76	71.27	3658390
2010-02-12	70.56	72.16	70.00	72.00	3766660
2010-02-16	72.94	74.94	72.69	74.82	5675395
2010-02-17	74.84	76.64	74.79	75.85	4917387
2010-02-18	75.48	77.71	75.48	77.22	4043825
2010-02-19	76.95	77.92	76.30	77.72	3764101
2010-02-22	77.91	79.17	77.27	78.64	3449864
2010-02-23	78.06	78.60	77.15	77.91	3878049
2010-02-24	77.99	78.54	77.16	77.53	5250318
2010-02-25	77.20	78.54	76.19	78.51	3541981
2010-02-26	78.32	79.31	77.70	78.29	4004996
2010-03-01	78.90	79.09	78.02	78.40	1939222
2010-03-02	78.65	79.34	77.72	78.01	2152769
2010-03-03	77.94	78.06	77.13	77.46	1790439
2010-03-04	77.80	78.00	77.41	77.61	2244016
2010-03-05	77.94	79.82	77.71	79.43	3127875
2010-03-08	79.42	80.11	79.16	79.79	2212461
2010-03-09	79.52	81.35	79.02	80.82	2978533
2010-03-10	81.14	81.43	80.32	80.77	1828867
2010-03-11	80.50	80.97	80.03	80.94	2030688
2010-03-12	81.33	82.94	81.05	82.08	2618592
2010-03-15	81.68	82.62	81.00	81.88	2233399
2010-03-16	81.99	84.63	81.61	84.18	3128276
2010-03-17	84.40	85.74	83.85	85.65	3493724
2010-03-18	85.67	86.04	84.47	84.56	2402392
2010-03-19	84.87	85.63	83.44	83.54	4467297
2010-03-22	83.06	85.00	82.91	84.97	2256047
2010-03-23	84.96	85.27	83.65	84.43	1872912
2010-03-24	84.16	85.25	83.97	84.51	2162621
2010-03-25	85.20	86.63	85.12	85.53	3055711
2010-03-26	85.92	86.41	84.65	85.01	2424302
2010-03-29	85.21	85.54	84.38	85.15	1735267
2010-03-30	84.92	85.61	84.50	85.16	1606134
2010-03-31	84.60	84.86	83.78	83.90	2215967
2010-04-01	84.23	85.12	83.77	84.47	1773319
2010-04-05	84.98	86.21	84.38	86.14	1480635
2010-04-06	85.78	87.93	85.35	87.71	2599808
2010-04-07	87.37	87.71	84.22	84.53	2952502
2010-04-08	84.29	85.15	84.14	84.73	3902981
2010-04-09	85.01	86.19	84.23	86.09	2033642
2010-04-12	86.04	86.26	84.76	85.03	1882793
2010-04-13	85.02	88.51	84.80	88.18	3392538
2010-04-14	88.31	88.98	87.19	87.95	2489988
2010-04-15	87.49	88.00	84.82	85.03	3534879
2010-04-16	84.85	85.33	81.99	82.27	5087544
2010-04-19	81.72	84.00	81.65	82.90	2741574
2010-04-20	83.51	84.68	82.93	84.66	2412418
2010-04-21	84.59	87.24	84.34	86.99	3130357
2010-04-22	86.10	88.82	85.75	88.39	2416113
2010-04-23	88.71	90.06	87.82	89.56	2355552
2010-04-26	89.57	91.49	89.22	90.59	2444861
2010-04-27	89.95	90.93	87.39	87.48	3061987
2010-04-28	88.34	88.50	86.94	87.63	2445460
2010-04-29	88.47	92.65	88.43	92.42	3093142
2010-04-30	91.61	93.28	88.56	89.02	3458274
2010-05-03	89.92	93.59	89.36	92.78	3151885
2010-05-04	91.96	91.96	89.28	90.09	3725921
2010-05-05	89.51	90.77	87.52	88.48	2779405
2010-05-06	87.97	88.80	78.85	84.88	5032371
2010-05-07	85.22	88.17	83.65	85.68	6896300
2010-05-10	88.77	90.62	88.24	90.33	5173937
2010-05-11	89.30	91.67	88.92	90.62	3156534
2010-05-12	90.80	92.00	89.59	91.31	2847759
2010-05-13	91.16	91.48	89.53	89.69	2118007
2010-05-14	88.78	89.22	85.71	86.70	3020890
2010-05-17	87.00	88.74	84.36	86.69	2907910
2010-05-18	87.81	88.33	83.72	84.17	2739956
2010-05-19	83.53	85.58	81.16	83.29	2951451
2010-05-20	81.60	83.60	80.85	81.09	4811363
2010-05-21	79.77	84.26	79.14	84.04	4954543
2010-05-24	84.35	84.44	81.49	81.75	2418076
2010-05-25	80.62	82.88	78.63	82.66	3679921
2010-05-26	83.82	84.69	81.38	81.98	2676698
2010-05-27	83.79	86.65	83.13	86.43	3372300
2010-05-28	86.47	86.79	84.62	85.03	2443588
2010-06-01	84.14	86.40	83.84	84.81	3065051
2010-06-02	85.36	86.79	84.09	86.59	2680377
2010-06-03	86.43	86.95	85.25	86.13	2030286
2010-06-04	84.35	85.38	81.14	81.50	3332339
2010-06-07	82.00	83.23	80.91	80.97	2596193
2010-06-08	81.61	82.61	79.68	82.17	3909291
2010-06-09	82.92	84.88	81.81	82.19	2633415
2010-06-10	83.32	86.09	83.10	85.82	3006490
2010-06-11	84.68	87.40	84.58	87.08	2446438
2010-06-14	87.76	88.96	87.26	88.41	3219873
2010-06-15	88.54	90.46	87.96	90.46	2631207
2010-06-16	89.89	90.40	88.89	89.45	2514270
2010-06-17	89.66	89.92	88.41	88.99	2741809
2010-06-18	89.30	89.99	88.54	89.41	2719377
2010-06-21	90.56	91.12	88.55	88.86	2119015
2010-06-22	89.20	89.32	85.51	85.59	3276408
2010-06-23	85.56	87.16	84.61	86.14	2267655
2010-06-24	85.43	85.86	83.79	83.97	2531870
2010-06-25	84.89	86.92	84.15	86.52	4698520
2010-06-28	86.78	86.99	84.74	84.97	1699244
2010-06-29	83.73	84.65	81.23	81.82	4230254
2010-06-30	81.83	83.47	80.49	80.75	3189118
2010-07-01	80.92	81.52	78.87	81.05	2772106
2010-07-02	81.63	82.11	78.70	79.08	2423827
2010-07-06	80.71	81.20	76.47	77.28	3604450
2010-07-07	77.80	81.33	77.28	81.24	3686648
2010-07-08	82.24	82.44	80.21	81.71	2220872
2010-07-09	81.86	82.74	81.20	82.66	1806168
2010-07-12	82.58	83.26	81.30	82.96	1528741
2010-07-13	84.11	85.49	83.75	85.07	3234876
2010-07-14	84.40	85.48	83.76	84.57	2249531
2010-07-15	84.42	85.08	82.73	84.89	2395346
2010-07-16	84.54	84.54	81.71	82.23	3739860
2010-07-19	82.59	83.72	81.27	83.36	2318859
2010-07-20	82.04	84.55	81.69	84.38	2832508
2010-07-21	85.45	85.45	81.84	82.36	2858206
2010-07-22	83.74	86.90	83.52	86.33	3487425
2010-07-23	85.62	87.48	84.85	87.31	2741107
2010-07-26	87.02	89.25	86.32	89.07	2419757
2010-07-27	89.25	90.00	87.78	89.28	2457710
2010-07-28	89.02	90.35	88.33	89.13	2694125
2010-07-29	89.65	90.29	87.59	87.93	2257318
2010-07-30	87.74	89.57	86.70	89.22	2618367
2010-08-02	90.93	93.79	90.50	93.53	4063806
2010-08-03	93.16	93.64	92.41	93.16	2606802
2010-08-04	93.22	94.49	92.60	94.45	2731765
2010-08-05	93.61	94.44	92.94	93.13	2512934
2010-08-06	92.20	93.14	91.56	92.84	2443296
2010-08-09	93.55	93.94	92.83	93.67	2213557
2010-08-10	92.58	93.57	91.45	92.57	2544449
2010-08-11	90.86	91.87	89.96	90.64	2588993
2010-08-12	89.51	91.11	89.18	89.63	2484458
2010-08-13	88.57	90.47	88.57	89.26	1949868
2010-08-16	88.89	90.25	88.32	89.40	1472937
2010-08-17	90.27	92.46	89.64	91.71	2240481
2010-08-18	91.92	92.41	91.01	91.86	1746066
2010-08-19	91.54	91.62	89.08	89.39	2687986
2010-08-20	89.00	89.57	88.47	88.97	2231536
2010-08-23	89.37	89.76	88.00	88.03	1555369
2010-08-24	86.92	88.96	86.62	88.25	2615451
2010-08-25	87.38	89.87	87.38	89.43	2298344
2010-08-26	89.94	90.47	88.48	88.90	2104940
2010-08-27	89.36	90.62	87.89	90.52	2818738
2010-08-30	89.94	91.26	89.71	89.77	1711742
2010-08-31	89.55	90.79	88.78	90.45	2554828
2010-09-01	92.07	93.79	91.61	93.56	3381558
2010-09-02	93.79	95.49	93.53	95.36	2707901
2010-09-03	96.61	97.00	95.82	96.48	2244425
2010-09-07	95.35	95.79	94.44	94.53	2200733
2010-09-08	94.86	95.51	94.32	94.91	1536743
2010-09-09	96.43	96.43	93.91	94.22	1341047
2010-09-10	94.63	95.12	93.76	94.85	1200519
2010-09-13	94.82	95.77	94.44	94.98	2205516
2010-09-14	94.54	95.26	93.98	94.34	1851863
2010-09-15	93.98	95.87	93.72	95.42	2102673
2010-09-16	95.31	95.44	94.19	94.59	1421620
2010-09-17	94.85	95.42	94.01	95.32	1757127
2010-09-20	95.89	97.48	95.62	97.24	2474011
2010-09-21	97.65	98.39	96.18	96.28	2241619
2010-09-22	96.21	96.66	94.95	95.30	1746581
2010-09-23	94.66	94.76	92.71	92.78	2169611
2010-09-24	93.83	95.41	93.75	95.24	2538279
2010-09-27	95.03	95.26	93.63	93.84	1483443
2010-09-28	93.91	94.18	92.35	93.87	2158026
2010-09-29	93.50	93.72	92.73	93.04	1316433
2010-09-30	93.93	94.79	92.31	92.74	2919617
2010-10-01	93.47	93.67	92.13	93.59	2270984
2010-10-04	93.41	94.44	93.39	94.32	1946537
2010-10-05	95.32	95.94	94.31	95.62	2775945
2010-10-06	95.11	95.69	94.71	95.46	1412390
2010-10-07	95.84	96.33	95.10	95.68	1077687
2010-10-08	95.45	96.20	94.81	95.56	1425711
2010-10-11	95.68	96.20	95.34	95.73	1185747
2010-10-12	95.26	97.00	94.91	96.44	1901566
2010-10-13	97.22	98.09	96.56	97.14	1789845
2010-10-14	96.99	97.81	96.16	96.74	1540839
2010-10-15	97.82	98.09	96.76	97.48	2000944
2010-10-18	97.64	98.32	96.97	98.22	1990488
2010-10-19	97.25	97.88	95.88	96.12	2943129
2010-10-20	96.35	98.97	96.35	98.20	3129090
2010-10-21	98.48	99.46	97.37	97.97	1818835
2010-10-22	98.11	98.69	97.26	97.69	1505890
2010-10-25	98.55	98.59	97.48	97.90	1527591
2010-10-26	97.10	97.70	96.46	97.17	1367847
2010-10-27	96.60	97.27	95.97	96.78	1859021
2010-10-28	97.46	97.81	95.27	96.40	1794887
2010-10-29	96.37	96.98	96.02	96.02	2237809
2010-11-01	97.01	98.98	96.35	98.62	2387096
2010-11-02	99.48	100.72	98.93	100.57	2535571
2010-11-03	100.57	101.27	99.81	100.88	1902273
2010-11-04	101.88	103.95	100.62	103.84	3582893
2010-11-05	104.26	105.95	103.25	105.77	3565422
2010-11-08	106.45	106.50	105.09	106.25	2745953
2010-11-09	106.41	106.54	100.47	101.18	4921836
2010-11-10	101.50	103.14	101.31	103.14	2361662
2010-11-11	102.54	103.02	100.91	101.46	2198516
2010-11-12	100.09	101.19	99.46	100.40	2041389
2010-11-15	100.75	101.83	99.65	99.73	1916641
2010-11-16	99.26	99.70	95.50	96.14	3907637
2010-11-17	96.43	97.29	96.04	96.94	1874622
2010-11-18	98.40	98.87	97.62	97.95	1885311
2010-11-19	97.65	98.39	96.63	98.17	1652327
2010-11-22	97.77	99.05	97.63	98.58	1532492
2010-11-23	97.03	97.82	97.00	97.57	1406429
2010-11-24	98.37	100.31	98.33	100.27	1736315
2010-11-26	99.42	99.42	98.10	98.84	1125652
2010-11-29	98.13	98.91	97.18	98.73	1598074
2010-11-30	97.24	99.68	97.14	98.50	2792604
2010-12-01	99.94	100.22	98.68	99.84	1691204
2010-12-02	100.16	102.04	99.83	101.93	1995266
2010-12-03	101.23	102.27	101.01	102.08	1323112
2010-12-06	101.58	102.21	100.60	101.90	1350502
2010-12-07	102.71	103.18	101.37	101.50	2255802
2010-12-08	101.61	102.17	99.03	99.83	1897299
2010-12-09	100.25	100.55	98.35	98.43	2209202
2010-12-10	98.84	99.58	98.53	98.95	1422326
2010-12-13	99.18	99.59	98.64	98.93	1366881
2010-12-14	98.81	100.30	97.55	97.67	1765495
2010-12-15	97.28	97.43	95.20	95.28	2686771
2010-12-16	95.34	95.95	94.30	94.71	2468051
2010-12-17	94.74	95.69	94.44	95.43	2723649
2010-12-20	95.43	97.06	95.36	96.89	1944611
2010-12-21	97.49	98.76	96.65	98.62	1699324
2010-12-22	98.51	100.00	98.23	98.64	1839788
2010-12-23	98.45	98.81	97.72	97.78	1202744
2010-12-27	97.47	99.53	97.29	99.49	1049779
2010-12-28	99.54	99.92	98.70	98.96	971782
2010-12-29	99.66	100.37	98.67	100.26	1306351
2010-12-30	99.82	100.29	99.54	99.66	1086027
2010-12-31	99.50	100.29	99.27	99.49	1220165
2011-01-03	100.21	101.06	100.10	100.93	2303572
2011-01-04	100.77	101.00	97.47	97.94	2478069
2011-01-05	97.70	98.72	97.70	98.25	1958090
2011-01-06	98.45	98.50	95.29	95.35	2384428
2011-01-07	95.89	97.17	95.88	96.95	2322563
2011-01-10	96.53	98.57	96.51	97.54	2616187
2011-01-11	98.13	98.91	97.31	97.57	2394314
2011-01-12	98.32	98.73	97.15	97.71	1779557
2011-01-13	97.55	98.27	97.02	98.15	1067313
2011-01-14	98.10	98.96	97.51	98.94	1286928
2011-01-18	98.86	99.79	98.13	99.79	1405089
2011-01-19	99.91	99.96	98.19	98.73	1725334
2011-01-20	98.70	99.92	98.51	98.78	1342721
2011-01-21	99.20	99.54	98.54	99.53	1433824
2011-01-24	99.90	100.05	98.71	99.75	1460651
2011-01-25	99.58	100.64	99.04	100.56	1783915
2011-01-26	100.72	101.19	99.66	100.71	1440041
2011-01-27	101.12	101.56	100.00	101.35	1566097
2011-01-28	101.59	102.11	99.55	99.97	1677933
2011-01-31	100.08	101.64	100.08	101.45	1337455
2011-02-01	102.03	102.77	100.77	102.47	1664637
2011-02-02	102.34	103.48	101.84	102.87	1669176
2011-02-03	102.62	104.93	102.62	104.70	2134334
2011-02-04	104.24	105.00	102.89	103.47	2424672
2011-02-07	103.73	105.10	103.61	105.03	2746272
2011-02-08	105.28	106.34	104.76	106.27	1641491
2011-02-09	105.84	106.91	105.62	106.26	1260008
2011-02-10	105.33	106.80	105.02	106.41	1736146
2011-02-11	106.30	107.45	105.81	107.16	1248379
2011-02-14	107.45	107.60	106.01	107.03	1199054
2011-02-15	106.45	107.83	106.13	106.85	887563
2011-02-16	107.46	108.39	107.10	107.81	1277716
2011-02-17	107.54	108.29	107.32	108.13	842990
2011-02-18	108.51	108.51	107.15	107.94	1407016
2011-02-22	106.88	108.59	106.86	107.88	1791879
2011-02-23	107.60	108.51	105.82	106.98	1972621
2011-02-24	106.96	106.96	104.25	105.64	1555572
2011-02-25	106.17	107.08	105.72	106.98	2112709
2011-02-28	107.27	110.27	107.27	110.04	2069707
2011-03-01	110.32	110.49	106.98	107.04	2217983
2011-03-02	107.05	107.78	105.26	105.43	1859855
2011-03-03	106.67	107.54	106.62	107.38	1337693
2011-03-04	107.06	107.76	105.88	106.65	1094483
2011-03-07	107.14	107.50	105.26	105.95	970581
2011-03-08	106.34	107.90	106.14	107.23	1164569
2011-03-09	106.88	107.78	106.04	106.52	1158770
2011-03-10	105.58	106.32	105.19	105.39	1328907
2011-03-11	105.46	107.03	105.00	106.86	1156687
2011-03-14	106.07	106.73	105.36	105.63	1374476
2011-03-15	102.66	105.85	102.66	104.88	1826452
2011-03-16	104.61	104.82	102.18	102.91	1781477
2011-03-17	104.39	104.59	102.31	103.24	1896421
2011-03-18	104.58	105.06	103.49	103.88	2297597
2011-03-21	105.19	106.11	104.75	105.30	1403557
2011-03-22	105.16	105.46	104.32	104.91	1589104
2011-03-23	104.66	104.70	102.67	102.88	1573560
2011-03-24	103.37	104.05	102.36	103.68	1349376
2011-03-25	103.74	105.03	103.41	104.64	1073990
2011-03-28	104.76	105.72	104.70	105.14	1286243
2011-03-29	105.22	106.05	103.84	105.93	1295534
2011-03-30	106.32	106.81	105.77	106.68	1723640
2011-03-31	106.23	107.77	106.23	107.16	1458822
2011-04-01	107.51	108.04	106.63	107.11	1442280
2011-04-04	107.32	107.88	106.68	106.95	1095959
2011-04-05	106.75	107.85	106.56	107.15	1124089
2011-04-06	107.41	107.47	106.63	107.32	746871
2011-04-07	106.88	107.13	104.57	106.37	3341911
2011-04-08	107.01	107.21	105.17	105.65	1496834
2011-04-11	105.65	106.57	105.14	105.75	1341823
2011-04-12	105.27	105.82	104.54	104.76	1327169
2011-04-13	105.00	105.60	104.77	105.05	1017839
2011-04-14	104.68	107.77	104.42	107.45	1705879
2011-04-15	107.60	109.16	107.37	108.73	1757891
2011-04-18	108.18	108.36	107.33	108.05	1206750
2011-04-19	108.07	108.78	107.52	108.37	1204253
2011-04-20	109.64	109.64	108.14	109.62	1261611
2011-04-21	110.00	110.63	109.01	110.47	1238149
2011-04-25	110.48	112.36	109.78	111.73	1212670
2011-04-26	112.05	112.60	111.15	112.02	1302194
2011-04-27	112.46	113.74	111.85	113.46	1469140
2011-04-28	113.41	115.74	113.41	114.95	1920323
2011-04-29	115.10	115.84	113.02	114.54	1401915
2011-05-02	115.10	116.03	114.30	115.66	1288948
2011-05-03	116.00	117.21	114.42	116.07	2223069
2011-05-04	115.83	116.40	115.12	115.59	1793802
2011-05-05	114.97	116.10	114.50	115.24	1310279
2011-05-06	116.46	116.46	114.35	114.91	1581130
2011-05-09	115.04	116.21	114.59	115.75	893196
2011-05-10	116.13	117.46	115.87	117.40	1342455
2011-05-11	117.03	117.47	116.59	116.70	1774018
2011-05-12	116.12	117.01	115.41	116.95	1501434
2011-05-13	116.67	116.69	115.23	115.27	1541704
2011-05-16	115.28	116.76	114.95	115.84	952499
2011-05-17	115.57	115.72	114.64	115.56	1364238
2011-05-18	115.54	116.69	114.75	116.65	1108826
2011-05-19	117.13	117.24	115.56	116.24	1402330
2011-05-20	116.03	116.33	114.39	114.39	2346774
2011-05-23	106.37	107.04	105.93	106.25	1873883
2011-05-24	106.45	107.91	106.33	107.17	1349630
2011-05-25	106.96	108.12	106.27	107.63	1389158
2011-05-26	107.22	109.14	106.70	108.78	1335341
2011-05-27	109.12	109.54	108.39	109.30	1081986
2011-05-31	110.20	111.04	109.63	111.00	2439544
2011-06-01	110.93	110.93	108.02	108.32	2485296
2011-06-02	108.31	109.31	107.58	107.59	1641438
2011-06-03	106.32	109.18	106.32	108.44	1556604
2011-06-06	108.30	108.64	107.09	107.09	1296360
2011-06-07	107.52	109.41	107.13	108.12	1603864
2011-06-08	107.72	108.86	107.63	108.00	1531133
2011-06-09	108.31	108.51	106.40	106.80	1883716
2011-06-10	106.29	106.75	104.11	104.26	2494155
2011-06-13	104.36	105.67	103.52	104.96	1650180
2011-06-14	106.20	106.74	105.32	106.61	2009195
2011-06-15	105.77	106.05	103.72	104.72	1871743
2011-06-16	104.47	106.17	104.23	105.81	2201151
2011-06-17	106.85	107.39	106.10	107.19	2520028
2011-06-20	106.68	108.51	106.53	108.18	1190480
2011-06-21	108.82	108.95	107.37	108.09	1430842
2011-06-22	107.62	108.69	107.32	107.39	1240980
2011-06-23	105.99	106.08	103.69	105.29	2390174
2011-06-24	105.29	106.26	104.81	105.72	2051320
2011-06-27	106.09	107.17	105.65	106.96	1154170
2011-06-28	107.28	107.50	106.34	107.22	1576204
2011-06-29	107.73	109.02	107.23	108.82	1266411
2011-06-30	108.94	109.61	108.04	109.28	1807223
2011-07-01	109.05	111.59	108.96	111.48	1549652
2011-07-05	111.46	112.35	110.85	112.11	1555093
2011-07-06	111.65	113.19	111.29	113.04	1628021
2011-07-07	113.84	114.43	113.19	114.31	1587509
2011-07-08	113.11	114.11	112.40	113.93	1188824
2011-07-11	112.70	113.03	111.79	112.04	1180001
2011-07-12	111.51	113.66	111.51	112.12	1275264
2011-07-13	112.46	112.92	111.10	111.12	1440666
2011-07-14	111.59	111.89	110.17	110.50	1139205
2011-07-15	110.84	111.73	110.08	111.69	1258681
2011-07-18	111.49	111.56	109.77	110.82	1294904
2011-07-19	111.26	113.21	110.99	113.04	1660750
2011-07-20	113.76	113.76	112.63	113.30	1269376
2011-07-21	114.03	114.65	113.41	114.02	1471110
2011-07-22	114.14	114.77	113.44	114.57	968922
2011-07-25	113.11	113.91	112.66	113.27	1109856
2011-07-26	113.54	116.10	113.08	115.08	1684547
2011-07-27	114.55	114.98	111.93	112.09	1900890
2011-07-28	112.34	114.48	111.27	113.43	1505186
2011-07-29	112.46	113.45	111.05	113.31	2092685
2011-08-01	114.54	115.34	111.57	112.58	2337146
2011-08-02	111.78	112.43	108.86	108.87	2397338
2011-08-03	108.80	109.04	105.58	108.51	1909122
2011-08-04	107.20	107.69	104.06	104.27	3268772
2011-08-05	105.60	105.63	100.49	102.34	3380852
2011-08-08	99.46	100.93	93.65	93.78	5187950
2011-08-09	95.17	104.58	94.00	104.44	6105579
2011-08-10	101.53	106.29	100.44	101.44	4823356
2011-08-11	101.72	109.61	101.51	107.69	4614522
2011-08-12	108.32	110.01	106.51	107.43	2042133
2011-08-15	107.87	109.17	107.17	109.10	2409043
2011-08-16	107.21	110.77	106.37	110.24	3155319
2011-08-17	111.00	111.78	109.67	110.55	2256434
2011-08-18	107.37	108.19	104.71	105.97	4033323
2011-08-19	104.90	107.01	103.43	103.67	3126006
2011-08-22	105.92	105.92	102.73	103.87	2257218
2011-08-23	103.99	106.90	103.43	106.87	1756247
2011-08-24	106.51	109.02	105.64	108.55	2195149
2011-08-25	109.23	110.68	105.35	106.57	2306243
2011-08-26	106.05	108.49	103.41	108.28	2212747
2011-08-29	109.70	110.33	108.14	110.21	1940466
2011-08-30	109.81	110.33	107.93	109.38	2058928
2011-08-31	109.98	110.92	108.72	110.48	2486272
2011-09-01	110.83	111.83	109.80	110.44	2511192
2011-09-02	107.91	109.53	107.45	107.74	2055615
2011-09-06	104.88	109.97	104.50	109.20	2744495
2011-09-07	111.14	112.34	109.25	112.25	3038608
2011-09-08	111.72	112.82	110.61	111.62	1745574
2011-09-09	110.16	111.11	107.42	108.92	2385866
2011-09-12	107.24	109.22	106.48	109.12	2205027
2011-09-13	109.36	109.64	107.47	109.40	2266561
2011-09-14	110.05	110.30	107.58	109.54	2135360
2011-09-15	110.36	112.00	109.67	111.96	2516485
2011-09-16	112.20	113.54	110.51	113.49	2801889
2011-09-19	111.56	112.87	110.92	111.73	2094801
2011-09-20	112.27	113.94	111.33	112.43	1816904
2011-09-21	112.74	112.99	105.31	105.78	3363804
2011-09-22	103.47	106.06	102.75	104.20	4243070
2011-09-23	103.24	106.65	102.50	105.97	2692957
2011-09-26	106.27	106.88	104.53	106.72	2522700
2011-09-27	108.44	109.29	106.11	106.81	2313094
2011-09-28	107.06	107.74	104.43	104.62	2302160
2011-09-29	106.51	106.72	104.36	105.85	1942350
2011-09-30	104.54	106.62	103.37	103.41	3477909
2011-10-03	102.54	105.49	100.13	100.14	5211554
2011-10-04	98.81	104.46	97.15	104.17	4675532
2011-10-05	103.75	103.96	99.80	102.86	3903974
2011-10-06	102.70	105.98	100.92	105.83	2659437
2011-10-07	106.38	106.67	102.84	102.96	2540369
2011-10-10	105.12	107.83	104.84	107.75	2333963
2011-10-11	106.94	107.65	105.36	106.10	1770793
2011-10-12	106.83	109.52	105.98	108.34	1993057
2011-10-13	107.45	107.52	105.15	106.43	1560353
2011-10-14	107.57	109.26	107.18	108.96	1360028
2011-10-17	108.50	108.72	106.02	106.19	2016376
2011-10-18	106.57	110.62	106.22	110.20	2123666
2011-10-19	110.19	110.71	108.25	108.65	2080432
2011-10-20	108.48	109.95	107.00	109.76	1740047
2011-10-21	111.21	113.54	110.26	113.49	2869379
2011-10-24	113.41	115.89	112.57	115.53	2417216
2011-10-25	114.73	115.90	113.60	113.87	2118486
2011-10-26	114.49	116.83	114.17	116.20	2189789
2011-10-27	118.45	122.32	118.02	119.49	2812321
2011-10-28	119.86	121.76	119.37	121.69	2166649
2011-10-31	120.00	122.08	119.69	120.76	2200792
2011-11-01	117.65	121.62	116.79	117.86	3299199
2011-11-02	119.85	120.80	117.38	120.05	2067001
2011-11-03	120.71	122.13	118.32	121.67	1983647
2011-11-04	120.75	121.46	118.38	121.14	1430405
2011-11-07	121.24	122.86	119.94	122.03	1045627
2011-11-08	122.47	123.37	119.75	122.98	1696506
2011-11-09	120.67	120.82	117.34	117.71	2366487
2011-11-10	119.48	119.60	117.13	118.32	1365577
2011-11-11	120.00	120.58	118.51	120.32	1847919
2011-11-14	118.87	119.47	116.76	117.52	1510120
2011-11-15	117.29	119.71	117.04	118.73	1545280
2011-11-16	117.81	118.85	116.34	116.45	1533891
2011-11-17	116.19	116.70	114.13	114.81	1601523
2011-11-18	115.58	116.14	114.19	115.85	1429270
2011-11-21	113.27	114.63	111.96	112.36	1647328
2011-11-22	112.03	112.98	110.86	111.98	1190920
2011-11-23	110.75	110.99	108.79	108.86	1545048
2011-11-25	108.72	111.46	108.32	109.38	777040
2011-11-28	112.67	112.93	110.37	111.46	1824422
2011-11-29	111.83	112.35	111.13	112.06	1435461
2011-11-30	115.56	117.17	114.04	116.91	2908305
2011-12-01	116.43	116.75	114.76	115.65	1270777
2011-12-02	116.85	117.53	115.37	115.46	1599829
2011-12-05	116.79	117.00	114.84	115.62	1553529
2011-12-06	115.58	115.97	114.65	115.50	1250308
2011-12-07	114.82	117.24	114.22	116.87	1210469
2011-12-08	115.89	116.06	113.86	114.24	1395513
2011-12-09	114.93	117.59	114.45	116.87	1708386
2011-12-12	115.87	115.87	113.47	114.47	1649847
2011-12-13	115.23	115.84	112.53	113.34	1518635
2011-12-14	112.92	114.71	112.48	113.31	1652605
2011-12-15	114.38	115.90	113.82	114.94	1346557
2011-12-16	116.07	117.50	115.29	115.97	2273470
2011-12-19	116.60	117.48	115.71	115.89	1364677
2011-12-20	117.47	119.95	117.36	119.67	1885511
2011-12-21	119.32	120.20	118.32	120.01	1533146
2011-12-22	120.46	121.76	120.12	121.35	2302038
2011-12-23	121.67	122.52	121.19	122.47	891267
2011-12-27	122.55	124.04	121.81	123.17	1254804
2011-12-28	123.66	123.66	121.26	121.32	1129191
2011-12-29	121.32	122.70	121.06	122.07	1203873
2011-12-30	122.44	122.90	121.23	121.23	1018980
2012-01-03	123.36	124.38	120.08	121.65	2137480
2012-01-04	120.73	121.38	119.38	119.54	1573680
2012-01-05	119.28	121.40	118.97	120.17	2111158
2012-01-06	120.15	120.57	119.10	119.24	1686394
2012-01-09	118.86	119.92	118.72	119.15	1152676
2012-01-10	120.18	120.87	119.71	119.86	1371579
2012-01-11	119.20	120.61	119.05	120.39	1155683
2012-01-12	120.96	120.99	118.42	119.42	1375963
2012-01-13	118.27	119.34	118.03	119.33	1183677
2012-01-17	119.41	121.29	119.41	120.54	1319920
2012-01-18	120.62	121.53	120.28	120.80	1335938
2012-01-19	121.07	123.67	120.64	123.38	2075319
2012-01-20	123.51	124.02	122.69	123.79	2271725
2012-01-23	123.77	124.69	123.01	123.76	1130467
2012-01-24	123.25	125.75	123.00	125.75	1565340
2012-01-25	125.33	127.74	124.93	127.68	1794453
2012-01-26	128.14	129.08	127.35	128.37	1513407
2012-01-27	128.09	128.83	127.27	128.52	1293667
2012-01-30	127.59	127.88	126.56	127.41	1199393
2012-01-31	127.82	128.10	126.66	127.74	2075053
2012-02-01	128.63	129.18	127.48	128.34	1328106
2012-02-02	128.38	129.49	127.54	129.24	1334002
2012-02-03	130.65	131.29	128.70	130.44	1731153
2012-02-06	130.18	130.24	128.44	129.30	1173822
2012-02-07	129.02	129.65	128.65	129.26	1329400
2012-02-08	129.10	129.88	128.03	129.41	1087249
2012-02-09	129.34	130.03	127.58	129.66	1262277
2012-02-10	128.26	129.24	127.61	128.59	1481153
2012-02-13	129.17	129.24	127.98	128.70	772870
2012-02-14	128.30	128.35	126.87	127.67	918387
2012-02-15	128.14	128.84	127.31	127.94	999937
2012-02-16	127.94	129.94	127.82	129.69	1538186
2012-02-17	129.93	130.20	128.67	129.53	1135384
2012-02-21	129.85	130.03	126.74	127.69	1373000
2012-02-22	127.47	128.12	126.39	126.84	928644
2012-02-23	126.93	127.67	126.31	127.66	1130643
2012-02-24	128.06	129.13	126.96	128.49	805359
2012-02-27	127.33	129.06	126.67	128.64	873221
2012-02-28	128.86	129.38	127.68	128.15	1013335
2012-02-29	128.50	129.52	127.12	127.38	1276868
2012-03-01	127.67	128.39	127.12	128.25	914106
2012-03-02	128.44	129.31	128.23	129.05	971679
2012-03-05	129.07	130.18	128.35	130.14	1141861
2012-03-06	129.13	129.93	128.45	128.57	1333168
2012-03-07	129.49	130.06	127.96	129.96	1147108
2012-03-08	129.51	130.04	127.15	129.98	2208768
2012-03-09	128.86	129.04	128.24	128.30	4454703
2012-03-12	128.75	131.60	128.29	130.83	3257581
2012-03-13	132.04	133.17	130.99	132.53	2375519
2012-03-14	132.68	133.41	131.63	132.69	1413627
2012-03-15	133.07	133.41	132.21	132.76	1728422
2012-03-16	133.03	133.63	132.53	133.42	4874653
2012-03-19	133.18	135.39	132.88	135.00	1738744
2012-03-20	134.18	135.40	133.91	134.92	1435185
2012-03-21	135.05	136.23	134.58	135.60	1431355
2012-03-22	134.71	134.71	133.22	134.24	1791494
2012-03-23	134.63	135.74	133.80	135.04	1256060
2012-03-26	136.23	136.43	134.90	135.90	1501203
2012-03-27	136.16	137.29	135.41	135.98	1073119
2012-03-28	135.38	136.46	133.82	135.66	1550225
2012-03-29	135.11	136.25	134.28	136.08	1311956
2012-03-30	136.95	137.59	135.85	136.97	1747941
2012-04-02	137.12	138.29	136.66	138.16	1443662
2012-04-03	137.73	138.35	137.10	137.84	920030
2012-04-04	136.62	137.66	135.74	136.95	1495704
2012-04-05	136.71	137.66	136.07	137.08	1085693
2012-04-09	135.38	136.87	134.49	136.00	1123550
2012-04-10	136.14	137.10	133.10	133.26	1324228
2012-04-11	134.49	135.09	133.67	134.79	1173477
2012-04-12	134.94	137.02	133.72	137.02	1127280
2012-04-13	136.57	137.15	135.86	136.09	1068172
2012-04-16	136.80	139.76	136.38	139.76	2434111
2012-04-17	140.20	141.10	138.83	140.58	1647324
2012-04-18	139.92	140.89	139.63	140.11	983970
2012-04-19	140.32	140.50	138.49	139.21	967441
2012-04-20	139.26	141.77	139.26	141.14	1483323
2012-04-23	140.02	140.54	138.31	139.74	1530989
2012-04-24	140.03	141.91	139.77	141.85	1382994
2012-04-25	143.08	143.57	142.01	143.56	1321009
2012-04-26	143.52	143.79	142.49	143.09	1650448
2012-04-27	144.99	146.60	144.37	146.05	1818410
2012-04-30	146.15	146.43	144.72	146.30	1308158
2012-05-01	146.30	149.12	146.02	148.16	1547684
2012-05-02	147.69	148.25	146.28	147.61	1370152
2012-05-03	147.65	148.07	146.17	146.22	1473531
2012-05-04	145.75	146.17	144.37	144.97	1416351
2012-05-07	144.21	146.32	144.00	145.80	974951
2012-05-08	145.02	146.28	144.68	146.12	1129603
2012-05-09	144.85	147.08	144.68	145.47	1266543
2012-05-10	146.74	146.74	145.09	145.67	867547
2012-05-11	145.31	147.05	144.61	146.75	1106496
2012-05-14	145.76	147.62	145.23	145.23	1772554
2012-05-15	144.78	145.00	143.17	144.11	1321384
2012-05-16	144.98	145.05	141.05	141.35	1938268
2012-05-17	141.13	141.53	137.56	137.56	1768720
2012-05-18	137.92	138.87	135.33	135.71	2039586
2012-05-21	136.08	138.87	136.07	138.66	1298803
2012-05-22	138.96	140.00	138.21	138.95	991683
2012-05-23	138.29	139.21	136.31	139.07	992880
2012-05-24	139.44	140.33	138.15	140.12	911005
2012-05-25	139.97	140.83	138.76	139.27	791959
2012-05-29	139.71	141.35	139.53	141.19	1082588
2012-05-30	140.16	140.16	137.41	137.44	1607747
2012-05-31	137.44	140.01	135.99	138.70	2066934
2012-06-01	135.99	137.67	134.64	134.93	1600029
2012-06-04	135.22	135.59	133.59	134.76	1633897
2012-06-05	134.38	137.90	133.71	137.42	1379682
2012-06-06	138.90	140.24	137.29	140.21	1530618
2012-06-07	139.59	141.67	139.48	139.90	892316
2012-06-08	139.85	141.61	139.60	141.61	884532
2012-06-11	142.57	142.61	138.68	138.89	1451662
2012-06-12	138.09	140.12	137.68	140.12	1041088
2012-06-13	139.43	140.47	138.01	138.52	1220277
2012-06-14	138.85	140.10	138.36	139.39	1661708
2012-06-15	140.31	140.56	138.62	140.24	2088074
2012-06-18	139.83	141.45	139.26	140.39	1382210
2012-06-19	140.91	142.80	140.46	142.21	1303562
2012-06-20	142.41	143.66	141.90	143.18	1496161
2012-06-21	143.73	143.81	140.26	140.57	1259253
2012-06-22	141.63	141.79	139.98	141.20	1718088
2012-06-25	140.42	141.54	139.62	140.96	875353
2012-06-26	140.91	142.53	140.81	141.48	970451
2012-06-27	141.64	142.45	140.90	141.97	900093
2012-06-28	141.28	142.86	140.56	142.63	847630
2012-06-29	145.49	146.41	144.46	146.36	1478882
2012-07-02	147.30	148.63	146.38	148.63	1478504
2012-07-03	148.73	149.82	148.36	149.04	801367
2012-07-05	148.64	148.86	147.02	147.47	945974
2012-07-06	146.23	148.36	146.11	147.99	782688
2012-07-09	147.66	149.32	147.48	149.08	1003341
2012-07-10	149.48	150.10	146.68	147.37	860495
2012-07-11	147.45	147.96	146.29	147.71	1209993
2012-07-12	146.94	148.43	146.07	147.54	1008087
2012-07-13	147.51	149.21	147.30	149.08	973754
2012-07-16	150.16	150.16	148.80	149.05	1102067
2012-07-17	149.92	150.88	148.20	150.29	1327086
2012-07-18	149.75	150.72	149.21	149.74	860323
2012-07-19	149.69	150.21	147.69	148.68	1225223
2012-07-20	147.45	148.91	146.98	147.59	1557547
2012-07-23	146.05	147.26	145.46	146.62	1199483
2012-07-24	146.91	151.13	146.70	148.18	1447478
2012-07-25	149.44	150.69	146.57	147.00	1263518
2012-07-26	148.94	150.44	148.59	149.50	1014214
2012-07-27	150.12	152.75	150.11	150.89	1258903
2012-07-30	150.89	152.03	150.45	151.46	786434
2012-07-31	151.85	151.85	150.33	150.90	1007139
2012-08-01	151.84	152.95	151.41	151.55	1236306
2012-08-02	150.73	151.89	149.31	151.76	776189
2012-08-03	153.90	153.90	152.06	153.29	942065
2012-08-06	153.74	153.96	151.97	152.11	1016033
2012-08-07	152.59	152.60	149.52	149.86	1294934
2012-08-08	149.37	149.70	148.32	149.01	964458
2012-08-09	149.01	149.38	147.27	147.66	1261731
2012-08-10	147.28	148.60	147.28	148.28	645975
2012-08-13	148.08	148.39	147.35	147.78	692533
2012-08-14	147.80	148.70	147.80	148.13	896003
2012-08-15	147.60	148.81	147.41	148.29	812254
2012-08-16	147.98	150.75	147.17	150.16	1473833
2012-08-17	150.17	150.45	149.46	150.30	1012035
2012-08-20	150.39	150.51	148.43	149.56	1180129
2012-08-21	149.64	150.19	148.99	149.04	874271
2012-08-22	149.03	149.69	147.74	149.22	964722
2012-08-23	149.15	149.61	147.02	147.11	1551505
2012-08-24	146.85	147.99	146.71	147.73	1383578
2012-08-27	147.97	149.67	147.75	149.24	1145411
2012-08-28	148.71	149.33	148.04	149.11	870355
2012-08-29	149.31	149.42	148.12	148.38	1114621
2012-08-30	147.96	148.32	147.42	148.00	1022707
2012-08-31	148.38	149.30	147.15	149.22	2151297
2012-09-04	149.22	149.51	147.84	149.26	1148251
2012-09-05	149.52	149.70	147.63	148.51	1342156
2012-09-06	149.06	150.15	148.98	149.36	1255053
2012-09-07	149.76	150.10	149.17	149.54	882743
2012-09-10	150.07	150.07	146.70	146.87	1430702
2012-09-11	147.07	148.42	146.31	148.31	1156560
2012-09-12	148.47	149.38	147.68	149.11	1063423
2012-09-13	148.81	152.27	148.74	152.00	1602637
2012-09-14	152.24	153.96	152.00	152.98	1452643
2012-09-17	153.07	154.36	153.03	153.76	967237
2012-09-18	153.34	153.70	151.62	152.04	1158611
2012-09-19	152.02	152.37	151.07	151.07	960949
2012-09-20	146.68	146.90	145.79	146.57	4359405
2012-09-21	147.03	147.48	146.25	146.86	2563271
2012-09-24	146.68	147.09	146.01	146.04	1546346
2012-09-25	146.66	146.84	143.04	143.28	2224238
2012-09-26	142.99	143.99	141.83	142.11	1711479
2012-09-27	142.85	144.51	142.60	142.86	1491631
2012-09-28	142.13	143.53	141.98	142.74	1479355
2012-10-01	143.11	143.33	140.59	142.15	1449541
2012-10-02	142.60	143.46	142.08	143.15	977383
2012-10-03	143.40	145.06	143.15	143.78	1210550
2012-10-04	144.40	145.06	142.71	143.47	1190597
2012-10-05	144.08	144.55	142.64	143.58	787227
2012-10-08	143.56	143.87	142.44	143.73	918023
2012-10-09	144.03	144.97	143.11	143.14	972607
2012-10-10	143.10	144.21	143.04	143.89	690594
2012-10-11	144.55	145.07	143.86	143.90	887485
2012-10-12	143.92	144.14	143.09	143.28	1128301
2012-10-15	143.55	144.32	142.58	143.97	1112104
2012-10-16	145.03	145.41	144.25	144.78	788024
2012-10-17	144.10	144.28	142.93	143.71	1324567
2012-10-18	143.67	145.70	143.14	145.55	1199236
2012-10-19	145.07	147.02	144.18	144.36	1579635
2012-10-22	143.16	144.98	142.18	143.80	989958
2012-10-23	142.02	142.77	140.87	141.99	1141477
2012-10-24	142.01	142.83	141.37	142.14	1005946
2012-10-25	142.82	144.76	140.83	142.41	1346781
2012-10-26	142.42	142.68	140.75	141.32	1174962
2012-10-31	142.58	143.48	141.43	143.11	1309513
2012-11-01	143.07	144.17	141.83	143.43	964395
2012-11-02	145.22	147.08	145.22	146.44	1795883
2012-11-05	145.19	146.36	144.34	145.48	1009148
2012-11-06	145.74	146.56	145.16	146.20	848710
2012-11-07	145.52	146.72	144.88	146.39	1679092
2012-11-08	146.07	146.74	144.95	144.95	1443348
2012-11-09	143.88	144.73	142.69	142.92	1270781
2012-11-12	143.21	143.71	142.07	143.04	916946
2012-11-13	142.39	143.82	142.38	142.74	649852
2012-11-14	142.51	142.65	138.73	139.30	1261689
2012-11-15	139.43	140.58	137.34	137.96	951189
2012-11-16	137.93	138.38	136.53	138.14	1858902
2012-11-19	139.49	140.26	138.76	140.05	1063389
2012-11-20	140.26	141.40	139.10	141.39	993329
2012-11-21	141.50	141.79	140.37	141.23	935456
2012-11-23	141.77	142.77	141.48	142.56	338647
2012-11-26	141.82	143.86	141.82	143.06	1147273
2012-11-27	142.42	142.84	140.32	141.99	1620421
2012-11-28	141.73	142.08	140.74	141.26	1475942
2012-11-29	141.70	142.68	140.70	142.21	1364705
2012-11-30	142.67	143.96	142.11	143.04	1923160
2012-12-03	143.45	144.80	143.22	143.70	1198288
2012-12-04	143.40	144.80	142.89	143.43	829110
2012-12-05	143.71	143.71	142.10	143.17	1024976
2012-12-06	144.12	145.50	144.10	145.18	1198140
2012-12-07	145.74	146.47	145.17	146.35	1070371
2012-12-10	146.40	147.17	145.76	146.71	1232982
2012-12-11	149.47	150.05	146.40	147.35	1371717
2012-12-12	147.22	147.83	146.12	147.05	1129651
2012-12-13	144.97	145.92	144.24	144.79	2391585
2012-12-14	145.06	145.72	144.38	144.84	1004360
2012-12-17	146.31	147.07	145.24	146.18	1490495
2012-12-18	146.28	147.64	145.89	147.46	1520975
2012-12-19	147.45	147.73	146.69	147.04	1164215
2012-12-20	147.05	148.89	146.79	148.62	1097310
2012-12-21	147.36	148.96	146.86	148.37	2756321
2012-12-24	148.40	151.10	147.54	148.50	587755
2012-12-26	148.78	149.06	147.28	147.58	775452
2012-12-27	147.51	148.80	146.75	148.49	702690
2012-12-28	147.45	148.73	146.66	146.70	787194
2012-12-31	146.42	148.66	146.19	148.64	1029425
2013-01-02	150.62	151.12	148.99	150.25	1368707
2013-01-03	150.59	150.93	148.58	149.05	1317478
2013-01-04	149.17	149.69	148.37	149.11	1251363
2013-01-07	148.67	150.33	148.62	150.17	897298
2013-01-08	150.25	150.32	148.90	149.63	756430
2013-01-09	149.99	150.52	149.61	150.36	691935
2013-01-10	150.55	151.05	149.49	150.34	925395
2013-01-11	150.34	150.69	149.89	150.42	760278
2013-01-14	150.41	150.41	149.50	149.91	563867
2013-01-15	149.49	150.86	149.32	150.62	1223669
2013-01-16	150.01	150.72	149.62	150.17	1132361
2013-01-17	150.90	150.90	149.96	150.34	699215
2013-01-18	150.16	150.47	149.34	150.33	1463877
2013-01-22	150.32	151.57	150.09	151.33	943673
2013-01-23	150.99	152.13	150.55	151.85	837206
2013-01-24	152.21	152.76	151.59	152.47	849933
2013-01-25	152.76	153.10	151.87	152.65	876880
2013-01-28	153.91	153.91	152.05	152.99	835957
2013-01-29	152.73	153.31	152.34	153.06	605833
2013-01-30	152.66	153.09	151.14	151.74	867467
2013-01-31	151.58	151.68	150.59	150.61	1288290
2013-02-01	151.66	153.28	150.88	152.29	1152933
2013-02-04	151.57	153.68	151.57	152.80	1219943
2013-02-05	153.77	154.50	151.86	152.09	1631356
2013-02-06	151.25	152.69	151.16	152.04	1140468
2013-02-07	152.22	152.36	151.18	151.18	923045
2013-02-08	151.43	153.08	151.18	153.03	1048639
2013-02-11	153.12	153.74	152.78	153.73	865595
2013-02-12	152.72	153.64	151.58	153.23	816978
2013-02-13	153.40	153.57	151.88	152.37	709744
2013-02-14	152.04	152.21	150.77	150.97	1117261
2013-02-15	150.29	150.86	149.23	150.34	2049728
2013-02-19	150.31	151.00	150.29	150.91	1219017
2013-02-20	150.55	151.60	149.88	149.99	1194847
2013-02-21	149.54	149.77	147.96	148.58	1182853
2013-02-22	148.88	150.31	148.82	150.17	1035858
2013-02-25	151.06	151.12	147.91	147.96	1155819
2013-02-26	148.39	149.64	147.33	148.44	1104283
2013-02-27	148.46	150.00	147.96	149.69	961956
2013-02-28	149.87	150.40	149.15	149.37	1688368
2013-03-01	149.10	150.58	148.49	150.43	1204463
2013-03-04	150.32	152.61	149.99	151.81	1011507
2013-03-05	152.37	153.21	151.42	152.89	843288
2013-03-06	153.65	153.65	151.81	152.24	676659
2013-03-07	152.37	152.69	150.18	150.51	1556466
2013-03-08	150.75	150.76	148.58	150.44	1569588
2013-03-11	150.43	151.41	149.81	151.38	1208694
2013-03-12	151.11	151.30	149.77	149.99	1258796
2013-03-13	150.33	150.81	149.47	149.78	718453
2013-03-14	149.72	150.88	149.60	150.32	804872
2013-03-15	149.69	150.26	149.18	150.06	2499265
2013-03-18	149.01	149.82	148.25	149.24	1234851
2013-03-19	149.22	149.35	146.75	147.71	1703054
2013-03-20	148.51	149.00	148.09	149.00	1125408
2013-03-21	148.56	149.57	148.19	148.61	1021158
2013-03-22	148.99	149.93	148.61	149.63	756335
2013-03-25	150.63	150.87	149.46	149.84	884600
2013-03-26	150.70	150.80	149.49	149.81	1322585
2013-03-27	149.00	150.02	148.86	149.69	772458
2013-03-28	149.69	150.44	148.25	149.08	1502881
2013-04-01	149.10	149.80	148.75	149.80	1449250
2013-04-02	150.64	151.39	150.44	151.35	946395
2013-04-03	152.06	152.32	151.13	152.32	1189867
2013-04-04	152.32	154.15	152.15	153.82	1249322
2013-04-05	152.68	156.36	152.68	156.30	1955810
2013-04-08	155.67	158.99	155.63	158.99	2127166
2013-04-09	159.18	159.84	157.82	159.00	1403169
2013-04-10	158.68	161.02	158.60	160.56	1449925
2013-04-11	160.86	164.01	160.61	163.85	2407138
2013-04-12	163.52	163.95	162.18	163.28	1138573
2013-04-15	162.05	163.67	160.22	160.25	1676451
2013-04-16	161.03	164.65	159.98	164.05	1709759
2013-04-17	163.22	163.33	161.10	162.47	1230134
2013-04-18	162.73	163.00	161.49	162.58	1043940
2013-04-19	162.90	165.58	162.74	165.58	1637199
2013-04-22	165.87	166.13	164.06	165.01	1008548
2013-04-23	165.74	166.11	164.49	165.52	1006276
2013-04-24	165.72	166.37	165.03	166.27	939946
2013-04-25	166.14	166.32	164.96	165.49	927634
2013-04-26	164.99	166.65	164.07	165.12	944912
2013-04-29	165.75	166.06	164.96	165.47	825121
2013-04-30	165.76	167.46	165.27	167.43	1579919
2013-05-01	167.22	167.63	165.96	166.02	1299402
2013-05-02	166.59	168.27	165.78	167.39	1017037
2013-05-03	168.38	169.36	167.95	168.72	1004642
2013-05-06	168.57	169.57	168.19	168.65	837755
2013-05-07	168.57	168.57	167.25	168.18	810316
2013-05-08	168.13	169.97	167.15	169.56	1572143
2013-05-09	169.95	170.04	167.96	168.21	1474552
2013-05-10	168.45	168.87	167.99	168.65	816852
2013-05-13	168.65	169.69	168.40	169.20	948960
2013-05-14	169.78	169.87	168.02	168.52	1119189
2013-05-15	167.59	168.90	166.84	168.88	1457171
2013-05-16	168.19	169.51	166.54	166.95	1429920
2013-05-17	167.69	169.16	167.11	169.10	1297841
2013-05-20	168.83	169.26	167.48	168.26	747740
2013-05-21	168.40	170.46	168.40	169.46	929489
2013-05-22	168.52	171.55	164.33	165.52	1757896
2013-05-23	164.66	164.87	162.48	163.22	1397458
2013-05-24	161.71	164.59	161.26	164.04	1152741
2013-05-28	165.86	167.12	163.21	164.95	1681252
2013-05-29	163.78	163.89	158.97	161.60	1861963
2013-05-30	161.89	162.78	159.81	159.84	1334211
2013-05-31	159.12	160.70	156.45	156.49	2426609
2013-06-03	156.39	157.56	154.83	156.72	1818981
2013-06-04	156.94	157.37	155.33	155.76	1334861
2013-06-05	155.18	156.03	153.62	154.12	1134623
2013-06-06	153.91	156.77	152.98	156.61	1226291
2013-06-07	157.48	157.80	154.57	157.26	1348037
2013-06-10	157.30	157.83	155.03	155.39	928561
2013-06-11	154.04	155.28	152.52	152.52	1312562
2013-06-12	153.39	153.49	149.52	150.13	1659238
2013-06-13	150.25	155.84	149.37	155.23	1861747
2013-06-14	155.23	158.23	154.49	156.13	1487351
2013-06-17	157.23	158.86	156.05	158.43	1798985
2013-06-18	158.30	158.56	156.85	157.30	1437579
2013-06-19	157.40	157.85	150.81	152.81	2081375
2013-06-20	151.20	151.29	144.50	145.34	2907523
2013-06-21	146.50	149.32	145.16	147.22	2756129
2013-06-24	145.59	149.55	142.93	145.72	2821072
2013-06-25	146.87	148.38	145.74	147.46	2125851
2013-06-26	148.79	150.38	148.10	148.81	1601006
2013-06-27	149.68	151.26	149.62	151.08	1689836
2013-06-28	151.49	154.79	148.48	148.48	2032886
2013-07-01	149.69	150.49	147.93	148.23	1292810
2013-07-02	148.24	152.96	148.23	152.91	2404530
2013-07-03	151.42	151.42	148.44	149.48	1178847
2013-07-05	149.50	150.19	147.02	149.94	1227250
2013-07-08	150.31	151.58	149.53	149.70	1213831
2013-07-09	150.87	152.37	149.80	152.05	1180553
2013-07-10	152.05	152.05	149.53	151.19	910876
2013-07-11	154.14	155.19	153.32	154.26	1411046
2013-07-12	154.57	155.12	152.51	153.26	994984
2013-07-15	152.88	153.94	152.52	153.16	857543
2013-07-16	153.18	153.88	152.60	153.26	1250969
2013-07-17	153.49	153.69	152.37	153.07	772342
2013-07-18	152.99	154.88	152.99	154.88	1344501
2013-07-19	154.59	155.41	153.85	155.10	1134116
2013-07-22	155.19	156.23	154.67	156.13	704924
2013-07-23	156.92	157.02	154.87	156.06	821842
2013-07-24	156.02	156.64	153.21	154.58	1753197
2013-07-25	153.73	154.36	153.04	154.00	1569206
2013-07-26	153.61	154.73	152.41	154.71	867292
2013-07-29	155.55	155.88	153.04	153.31	871944
2013-07-30	154.33	155.66	151.55	152.05	989721
2013-07-31	152.32	153.04	149.03	150.49	2078429
2013-08-01	151.22	151.75	148.60	149.47	1394785
2013-08-02	149.55	149.81	147.93	148.19	1040132
2013-08-05	148.14	148.23	147.02	147.53	766071
2013-08-06	146.89	147.96	146.40	147.01	745947
2013-08-07	146.78	147.65	145.81	147.49	880655
2013-08-08	147.84	148.17	146.50	147.01	848394
2013-08-09	147.06	149.52	146.84	148.51	909399
2013-08-12	148.17	148.24	146.93	147.89	933228
2013-08-13	148.04	148.05	145.22	145.92	969696
2013-08-14	145.24	145.51	143.40	143.55	1072483
2013-08-15	142.36	142.84	140.29	140.74	1365264
2013-08-16	140.26	140.74	136.12	136.62	1752255
2013-08-19	136.04	136.52	134.64	134.66	1494511
2013-08-20	135.15	138.36	134.72	137.21	1257604
2013-08-21	136.83	138.59	135.60	136.29	1447613
2013-08-22	136.66	137.66	135.40	137.61	1250420
2013-08-23	140.51	140.51	137.71	138.68	1487454
2013-08-26	138.88	139.46	137.96	138.34	867016
2013-08-27	137.50	137.96	136.52	137.03	1447597
2013-08-28	137.32	137.38	136.00	136.59	1183638
2013-08-29	135.92	137.72	135.39	137.59	1217794
2013-08-30	137.83	138.47	136.28	136.93	1652824
2013-09-03	137.50	137.93	134.58	135.81	1479106
2013-09-04	135.67	137.04	134.84	135.93	1543242
2013-09-05	135.92	136.47	133.96	134.02	1249769
2013-09-06	135.90	137.75	135.90	136.28	1432668
2013-09-09	136.84	139.57	136.66	139.57	1889481
2013-09-10	140.41	141.04	139.23	139.84	1341456
2013-09-11	139.64	140.28	139.31	140.21	1164383
2013-09-12	140.23	141.21	139.26	139.44	997681
2013-09-13	139.69	140.34	139.35	139.64	909280
2013-09-16	142.48	143.27	141.72	142.64	1399739
2013-09-17	142.36	143.63	141.79	142.38	1471202
2013-09-18	141.98	145.27	139.52	145.23	2898692
2013-09-19	145.93	147.98	145.26	145.29	2323638
2013-09-20	145.29	145.76	141.98	141.98	2172514
2013-09-23	141.76	143.01	141.04	142.25	1338677
2013-09-24	141.72	142.25	140.98	141.04	1233057
2013-09-25	141.13	142.66	140.07	141.26	871345
2013-09-26	141.22	142.28	141.03	142.23	1109215
2013-09-27	141.67	142.30	140.25	141.13	1074701
2013-09-30	139.96	141.70	138.68	139.37	1199915
2013-10-01	139.56	143.08	138.93	140.60	1348551
2013-10-02	139.82	142.54	139.69	142.53	1375934
2013-10-03	141.71	142.54	138.99	139.89	1488513
2013-10-04	140.06	140.79	138.98	140.25	1045215
2013-10-07	138.88	142.66	138.78	142.03	1310722
2013-10-08	141.96	142.44	140.05	140.13	982721
2013-10-09	140.83	141.75	139.65	140.34	1020857
2013-10-10	141.13	143.64	140.79	143.62	1243395
2013-10-11	143.03	144.86	142.78	144.79	1082615
2013-10-14	143.83	145.49	143.39	145.10	1100184
2013-10-15	144.67	146.13	143.92	144.73	1185706
2013-10-16	145.17	147.95	144.88	147.79	1336073
2013-10-17	147.50	149.55	146.63	149.12	1439861
2013-10-18	149.91	150.44	148.36	148.57	1225471
2013-10-21	148.43	148.43	146.62	147.40	1241696
2013-10-22	148.15	150.68	148.14	150.20	1415002
2013-10-23	149.39	150.32	148.40	149.31	1321668
2013-10-24	149.36	150.91	148.61	150.91	1356888
2013-10-25	151.49	152.31	148.55	150.16	1459706
2013-10-28	150.34	150.34	147.57	148.13	1302477
2013-10-29	148.13	148.71	146.61	147.32	1156248
2013-10-30	146.72	148.10	145.79	146.55	1199108
2013-10-31	146.64	147.58	145.01	145.31	1539657
2013-11-01	146.03	147.37	145.30	147.24	1325340
2013-11-04	147.50	147.73	145.84	147.73	1080358
2013-11-05	146.55	146.98	145.75	145.93	1140386
2013-11-06	146.67	147.77	146.36	146.83	1039448
2013-11-07	147.47	147.64	145.58	146.04	1354633
2013-11-08	145.07	145.07	142.11	143.87	1473833
2013-11-11	144.06	144.55	143.21	143.37	914791
2013-11-12	142.75	143.15	140.27	140.85	1506260
2013-11-13	139.30	140.73	138.69	140.73	1454012
2013-11-14	140.57	143.51	140.55	142.97	1338888
2013-11-15	142.45	144.46	142.45	144.35	1616380
2013-11-18	144.36	144.95	143.19	143.33	1185462
2013-11-19	143.11	144.15	142.05	143.03	1068536
2013-11-20	143.08	144.32	140.87	141.08	1069756
2013-11-21	141.31	141.97	140.57	141.68	902817
2013-11-22	141.98	141.99	140.25	140.64	817743
2013-11-25	141.19	141.35	139.75	139.94	907308
2013-11-26	140.11	141.64	139.51	141.16	1620638
2013-11-27	141.49	142.85	141.06	142.66	1510095
2013-11-29	142.93	143.38	140.88	140.89	882944
2013-12-02	142.11	142.11	139.70	139.94	1470281
2013-12-03	139.52	140.72	139.18	139.97	1133296
2013-12-04	138.81	141.00	138.73	140.43	1222387
2013-12-05	140.01	142.00	139.34	141.79	1520859
2013-12-06	142.95	143.65	142.15	143.62	1283056
2013-12-09	143.86	144.63	142.68	144.55	1223873
2013-12-10	144.75	145.34	143.93	143.97	1221550
2013-12-11	144.20	144.63	141.39	141.45	1571289
2013-12-12	141.51	141.69	139.49	139.50	1568030
2013-12-13	142.76	145.75	142.16	142.57	2480026
2013-12-16	142.49	143.35	141.35	143.18	1750865
2013-12-17	142.93	143.90	142.66	143.48	1524277
2013-12-18	143.23	146.43	141.83	145.80	2581472
2013-12-19	145.64	145.71	143.62	144.80	1727405
2013-12-20	144.50	145.54	144.26	145.46	2360447
2013-12-23	146.19	146.55	144.43	144.76	1370747
2013-12-24	145.15	145.69	144.10	144.91	435468
2013-12-26	145.10	146.19	144.33	145.01	691458
2013-12-27	144.09	144.46	143.32	144.06	1120712
2013-12-30	144.34	145.64	143.87	144.23	879476
2013-12-31	144.26	144.68	142.55	143.07	1558942
2014-01-02	143.28	144.11	141.99	143.00	1378535
2014-01-03	143.05	145.31	142.50	144.75	1143502
2014-01-06	144.82	146.12	144.59	145.73	1470921
2014-01-07	145.73	146.68	144.51	145.62	1660659
2014-01-08	145.54	146.01	143.98	145.13	1678452
2014-01-09	145.06	145.58	143.68	144.98	1294539
2014-01-10	145.93	146.81	145.53	146.39	1566995
2014-01-13	145.41	147.25	145.39	145.90	1247718
2014-01-14	145.89	147.23	145.27	146.90	1413133
2014-01-15	146.90	148.46	146.09	147.79	1494051
2014-01-16	147.20	148.28	147.20	147.99	836681
2014-01-17	147.96	148.28	146.75	147.34	1569366
2014-01-21	147.78	149.22	146.65	148.47	1691303
2014-01-22	148.76	149.48	147.84	148.05	1221046
2014-01-23	147.34	148.45	146.27	146.80	1481513
2014-01-24	146.39	146.47	144.03	144.03	2104643
2014-01-27	144.15	145.04	142.17	142.85	1880914
2014-01-28	142.94	144.15	142.83	142.96	1269009
2014-01-29	142.05	143.08	140.66	141.62	1836051
2014-01-30	142.38	144.01	142.17	143.81	1817561
2014-01-31	143.87	146.67	143.20	145.59	2469361
2014-02-03	144.89	144.89	141.74	142.14	1972526
2014-02-04	142.39	144.54	141.42	144.24	1825311
2014-02-05	143.86	145.04	143.25	144.73	1440887
2014-02-06	144.71	146.46	144.50	146.04	1422402
2014-02-07	146.70	147.72	144.48	147.59	1597326
2014-02-10	148.03	149.50	147.33	148.88	1433148
2014-02-11	148.64	150.14	148.25	149.69	1484140
2014-02-12	148.24	148.92	147.62	148.50	1066717
2014-02-13	147.91	150.05	147.74	149.24	1100742
2014-02-14	149.00	150.94	148.91	150.62	1015809
2014-02-18	150.69	150.89	149.06	150.69	1411127
2014-02-19	150.06	152.04	150.01	150.61	1268141
2014-02-20	150.48	151.38	149.48	150.36	1059426
2014-02-21	150.10	151.10	149.24	150.02	1216572
2014-02-24	150.20	152.07	149.86	150.35	1444931
2014-02-25	150.43	150.89	149.56	149.84	1209749
2014-02-26	150.93	151.83	150.38	151.43	1442594
2014-02-27	151.61	152.05	149.71	150.79	1156843
2014-02-28	150.73	152.49	150.63	151.65	2237171
2014-03-03	150.97	152.39	150.65	152.26	1299865
2014-03-04	153.92	154.82	153.33	154.54	1551561
2014-03-05	154.56	154.67	152.62	154.30	1297606
2014-03-06	155.07	155.07	153.10	153.79	1101735
2014-03-07	153.56	153.80	150.53	152.05	1479813
2014-03-10	151.89	152.47	150.50	151.28	1231430
2014-03-11	151.73	152.86	151.62	152.39	819994
2014-03-12	151.75	153.31	151.75	152.57	1026214
2014-03-13	153.04	153.11	151.48	152.07	873557
2014-03-14	151.81	153.10	151.01	151.44	1029182
2014-03-17	152.09	153.53	152.00	153.00	1249509
2014-03-18	152.95	153.78	152.16	153.70	955655
2014-03-19	153.43	153.90	149.65	150.10	1582969
2014-03-20	150.35	150.75	147.69	150.75	1644925
2014-03-21	151.83	152.45	150.84	151.64	2857219
2014-03-24	151.57	151.99	149.30	150.75	1067662
2014-03-25	151.83	152.83	150.62	152.23	1210257
2014-03-26	152.66	153.01	149.98	149.98	1271944
2014-03-27	149.85	151.77	149.12	151.74	1204530
2014-03-28	152.49	154.07	152.21	154.07	1475235
2014-03-31	154.27	154.98	152.64	154.20	1530730
2014-04-01	154.07	155.26	153.44	155.06	1163158
2014-04-02	154.67	155.07	153.64	154.64	1029043
2014-04-03	155.32	155.32	153.51	154.57	875740
2014-04-04	154.95	156.22	154.21	155.51	1379292
2014-04-07	156.01	157.98	155.79	157.09	2023740
2014-04-08	156.77	157.47	155.44	157.31	1239327
2014-04-09	157.35	157.91	156.10	157.42	1192760
2014-04-10	157.41	158.02	156.65	157.08	2057675
2014-04-11	156.19	158.10	156.19	156.44	1991086
2014-04-14	157.11	158.14	156.89	158.03	1100334
2014-04-15	158.26	160.40	158.02	159.79	1820834
2014-04-16	160.60	161.63	159.45	161.33	1275957
2014-04-17	160.68	161.70	158.94	159.71	1856879
2014-04-21	160.13	160.93	159.65	160.44	1155643
2014-04-22	160.78	161.63	159.04	160.44	1210460
2014-04-23	160.45	160.91	159.38	160.55	1719125
2014-04-24	160.79	161.43	160.09	160.90	1013113
2014-04-25	160.96	161.52	160.21	160.37	1010965
2014-04-28	160.84	161.53	159.39	161.10	1732495
2014-04-29	161.25	162.51	160.37	161.93	1080162
2014-04-30	161.96	162.87	161.52	162.85	1122634
2014-05-01	162.75	163.53	161.33	163.27	934091
2014-05-02	162.79	164.04	161.69	162.73	1295171
2014-05-05	161.85	163.65	161.72	163.65	820388
2014-05-06	162.85	163.34	162.15	163.04	767710
2014-05-07	164.17	165.42	163.61	165.23	1480388
2014-05-08	165.42	166.12	165.01	165.53	1245091
2014-05-09	165.20	166.37	164.18	165.15	934270
2014-05-12	165.60	166.03	165.04	165.53	914638
2014-05-13	165.90	166.71	163.87	164.16	1528530
2014-05-14	163.21	164.17	162.91	163.85	1416435
2014-05-15	163.65	164.59	162.91	164.43	1648401
2014-05-16	164.06	165.60	163.70	165.60	1153649
2014-05-19	165.14	166.57	164.17	165.02	977441
2014-05-20	165.02	165.58	164.26	164.85	894266
2014-05-21	165.94	166.27	163.94	163.98	984168
2014-05-22	164.10	164.77	163.54	163.62	1080631
2014-05-23	164.16	164.98	163.87	164.79	751055
2014-05-27	165.24	166.05	164.30	166.00	1437913
2014-05-28	165.70	166.05	164.07	165.42	1383759
2014-05-29	165.78	165.90	164.37	165.29	1190812
2014-05-30	164.92	166.65	164.04	166.46	1976718
2014-06-02	166.33	166.93	165.95	166.80	1589078
2014-06-03	166.90	166.90	165.63	165.87	1072763
2014-06-04	165.80	167.00	165.05	166.77	1352928
2014-06-05	166.60	169.99	166.14	169.84	1551084
2014-06-06	170.25	170.34	169.00	169.68	1529055
2014-06-09	169.22	170.00	166.77	167.00	1354586
2014-06-10	166.71	167.32	165.34	165.68	1778643
2014-06-11	165.67	166.20	164.10	164.69	1272776
2014-06-12	164.72	164.81	163.28	163.89	1304636
2014-06-13	163.97	164.42	162.56	164.14	1569093
2014-06-16	164.00	164.82	163.12	163.51	1100305
2014-06-17	163.31	164.79	162.74	164.79	1436233
2014-06-18	164.35	166.67	163.48	166.50	1378902
2014-06-19	166.13	167.33	165.05	167.27	1406958
2014-06-20	167.98	167.98	165.88	167.43	2385579
2014-06-23	167.17	168.06	166.33	166.66	1182844
2014-06-24	166.25	166.98	165.65	166.37	1378346
2014-06-25	165.77	166.71	165.60	166.04	1066082
2014-06-26	166.41	166.47	165.12	165.79	1143369
2014-06-27	165.21	167.29	165.08	167.06	1731174
2014-06-30	166.96	167.00	165.54	166.28	1248339
2014-07-01	166.87	167.51	165.31	166.88	1093123
2014-07-02	166.70	166.90	165.45	166.74	900181
2014-07-03	166.68	166.68	164.94	166.13	831428
2014-07-07	166.13	166.81	165.80	166.48	1324743
2014-07-08	165.95	167.69	165.86	166.71	1183269
2014-07-09	165.96	167.87	165.07	167.66	1360040
2014-07-10	166.53	169.13	166.53	168.22	1026806
2014-07-11	167.97	169.08	167.55	168.99	837656
2014-07-14	169.10	169.59	168.40	169.41	982105
2014-07-15	169.45	170.39	168.84	170.27	1160414
2014-07-16	170.25	170.98	169.62	170.86	1264355
2014-07-17	170.19	170.93	169.44	169.61	683626
2014-07-18	170.29	171.27	169.68	171.03	866720
2014-07-21	170.80	170.80	169.62	170.41	913939
2014-07-22	170.03	172.01	170.03	171.33	1491080
2014-07-23	171.35	172.72	168.74	170.42	1873017
2014-07-24	170.88	171.31	169.28	171.31	1479494
2014-07-25	170.69	171.11	168.55	168.97	1140871
2014-07-28	169.00	171.00	168.81	170.47	820515
2014-07-29	170.21	171.01	169.63	170.10	979926
2014-07-30	170.09	171.01	169.00	170.16	1217412
2014-07-31	169.24	169.96	168.13	168.19	1293328
2014-08-01	166.13	169.36	165.82	167.67	1428485
2014-08-04	168.14	168.93	167.07	168.38	1228019
2014-08-05	168.20	168.29	165.98	166.36	1440488
2014-08-06	166.03	166.77	165.16	165.30	1569476
2014-08-07	165.58	166.76	165.02	165.27	1721311
2014-08-08	166.22	166.74	165.14	166.28	1628644
2014-08-11	166.63	168.38	166.30	168.04	1097858
2014-08-12	168.05	168.26	167.12	167.13	1250857
2014-08-13	166.45	168.52	166.45	168.52	1455922
2014-08-14	169.13	169.28	167.37	168.25	1189198
2014-08-15	169.09	169.41	167.77	168.85	2295415
2014-08-18	169.09	170.42	168.98	170.24	1020234
2014-08-19	170.20	170.36	169.31	169.87	998267
2014-08-20	169.80	171.00	168.77	170.52	793963
2014-08-21	170.96	171.49	170.29	170.46	865139
2014-08-22	170.19	170.86	169.27	169.42	1112442
2014-08-25	169.90	170.27	168.79	169.21	943943
2014-08-26	168.87	170.28	168.55	169.25	818667
2014-08-27	169.25	169.76	168.75	169.51	639507
2014-08-28	169.08	169.67	168.65	168.98	726198
2014-08-29	169.60	170.43	168.98	170.03	1641320
2014-09-02	170.62	170.74	169.63	170.12	940787
2014-09-03	170.53	172.21	169.68	170.79	829893
2014-09-04	170.76	172.07	169.86	170.30	1065957
2014-09-05	170.81	173.31	170.59	173.18	1410010
2014-09-08	172.86	173.23	172.12	172.39	877583
2014-09-09	172.05	172.96	171.62	172.44	1089508
2014-09-10	172.11	172.77	170.05	170.43	1368930
2014-09-11	170.30	170.99	169.33	169.92	1193528
2014-09-12	169.49	169.54	164.20	165.50	2819632
2014-09-15	165.52	166.23	164.44	165.54	1538242
2014-09-16	165.94	168.29	165.45	167.22	1390878
2014-09-17	166.50	169.18	166.50	167.51	1132320
2014-09-18	168.17	168.17	165.36	166.02	1636493
2014-09-19	166.49	166.92	165.58	165.74	2401713
2014-09-22	165.75	166.00	164.64	165.14	1263905
2014-09-23	165.25	166.19	164.34	164.34	1314701
2014-09-24	164.10	165.94	163.38	163.60	1597153
2014-09-25	163.55	164.26	162.49	162.71	1150815
2014-09-26	162.89	165.07	162.43	164.66	920990
2014-09-29	163.89	164.46	162.50	164.42	856800
2014-09-30	164.70	165.15	163.17	164.42	1444903
2014-10-01	164.29	165.93	163.89	164.91	1405613
2014-10-02	164.71	165.59	163.41	164.49	1200631
2014-10-03	164.65	165.96	164.02	165.81	983549
2014-10-06	165.95	167.17	165.39	166.10	852928
2014-10-07	165.21	165.93	164.34	164.38	898996
2014-10-08	164.78	168.17	164.50	168.09	1484918
2014-10-09	168.20	170.65	167.86	168.66	2010738
2014-10-10	169.58	171.07	168.41	168.43	1298605
2014-10-13	168.41	169.78	167.40	167.47	1409901
2014-10-14	168.18	170.75	167.47	169.68	1674571
2014-10-15	169.20	169.20	165.60	165.96	3691018
2014-10-16	164.76	166.88	164.13	166.27	1962099
2014-10-17	166.92	168.67	165.22	168.42	1872409
2014-10-20	168.67	170.42	168.13	170.35	1050448
2014-10-21	170.37	172.03	170.05	172.03	1400692
2014-10-22	172.34	173.91	171.28	171.44	1181976
2014-10-23	172.32	172.88	171.02	172.44	1419631
2014-10-24	172.80	173.95	171.87	172.86	1326861
2014-10-27	172.88	174.70	172.88	174.19	1093930
2014-10-28	174.70	177.02	174.12	177.02	1797446
2014-10-29	176.59	177.45	174.78	175.98	1660260
2014-10-30	175.51	176.89	174.87	176.89	1006994
2014-10-31	178.67	179.61	176.89	179.21	1584915
2014-11-03	179.80	182.61	179.36	182.42	2472884
2014-11-04	182.00	183.50	181.05	183.03	2453095
2014-11-05	183.76	184.03	180.81	181.64	1340973
2014-11-06	181.67	182.11	179.78	180.08	1209850
2014-11-07	180.81	180.81	179.26	179.44	1374502
2014-11-10	179.11	182.32	178.74	182.27	1385343
2014-11-11	181.59	182.52	179.89	180.61	1226402
2014-11-12	180.50	180.62	177.47	178.32	1439867
2014-11-13	178.33	179.44	178.22	179.40	225908
2014-11-14	179.14	179.70	177.34	178.03	1037843
2014-11-17	178.11	178.94	177.81	178.48	794835
2014-11-18	178.87	179.60	178.01	179.19	808843
2014-11-19	180.38	180.59	175.36	176.37	2069267
2014-11-20	176.43	178.90	175.60	178.87	1957748
2014-11-21	180.00	180.30	178.24	178.45	2077060
2014-11-24	178.21	180.04	178.21	178.58	1711495
2014-11-25	178.58	179.69	178.50	179.01	1894828
2014-11-26	179.49	180.98	179.45	180.69	1071047
2014-11-28	181.46	183.43	180.27	180.80	826748
2014-12-01	180.38	182.59	180.13	180.38	1659748
2014-12-02	180.65	182.05	179.40	181.85	1506484
2014-12-03	181.89	182.25	180.90	181.60	1026089
2014-12-04	181.79	182.40	180.29	182.05	927389
2014-12-05	181.29	181.29	179.30	180.83	1342803
2014-12-08	181.21	183.18	181.21	182.86	1284301
2014-12-09	180.97	182.66	180.66	182.23	1072162
2014-12-10	182.16	183.19	181.45	182.71	1205308
2014-12-11	183.27	183.78	182.02	182.86	1553641
2014-12-12	181.67	183.60	180.44	180.44	1595764
2014-12-15	181.00	181.77	179.24	180.32	1468677
2014-12-16	180.13	181.42	178.29	179.15	1369135
2014-12-17	180.00	183.30	179.46	182.98	1356456
2014-12-18	184.29	185.51	183.00	185.47	1292562
2014-12-19	185.66	185.95	183.53	183.53	2765418
2014-12-22	185.03	187.68	184.27	187.46	1245112
2014-12-23	187.62	188.18	185.51	186.34	984100
2014-12-24	186.60	187.47	184.83	185.12	1013673
2014-12-26	185.37	186.43	184.58	184.63	637401
2014-12-29	184.84	186.89	184.69	186.51	964529
2014-12-30	185.99	186.82	185.11	185.55	702699
2014-12-31	186.19	187.10	182.10	182.11	1110630
2015-01-02	183.15	185.57	182.97	185.34	1229303
2015-01-05	185.55	186.72	183.83	186.10	1266610
2015-01-06	187.19	192.28	186.90	191.28	2915633
2015-01-07	191.95	194.96	190.80	194.80	2138387
2015-01-08	195.20	195.68	193.34	194.52	1640920
2015-01-09	194.96	196.67	194.22	196.57	1574104
2015-01-12	196.88	197.64	196.10	196.76	1133200
2015-01-13	196.81	198.03	195.93	196.89	1367910
2015-01-14	195.86	199.03	195.31	198.63	1720929
2015-01-15	199.16	200.42	198.06	200.07	1469035
2015-01-16	200.42	201.03	198.38	200.80	1604573
2015-01-20	201.30	201.86	199.04	199.63	1872690
2015-01-21	199.07	200.55	198.03	200.22	1199814
2015-01-22	201.01	204.47	199.92	204.03	1432510
2015-01-23	204.62	204.91	202.52	203.11	1245092
2015-01-26	202.63	205.27	202.16	205.16	970247
2015-01-27	204.38	205.68	203.69	204.68	992654
2015-01-28	205.80	206.31	203.51	203.51	1615519
2015-01-29	203.17	205.05	202.93	204.76	1255606
2015-01-30	202.47	203.87	198.35	198.66	2183436
2015-02-02	199.04	199.58	195.02	199.41	1616992
2015-02-03	200.14	200.14	197.00	200.09	2118976
2015-02-04	200.09	202.86	198.49	201.83	1716208
2015-02-05	202.18	203.50	200.91	203.22	1055366
2015-02-06	201.75	202.35	193.71	195.08	2347061
2015-02-09	195.64	196.47	193.78	194.11	859555
2015-02-10	195.00	195.50	192.14	194.75	1894886
2015-02-11	194.17	194.86	191.01	192.42	1281355
2015-02-12	192.92	194.93	191.89	194.72	1238218
2015-02-13	193.85	194.28	191.80	193.11	1016112
2015-02-17	192.93	195.65	192.27	192.81	1006740
2015-02-18	192.88	194.60	190.77	194.28	934673
2015-02-19	193.31	193.77	189.35	189.81	1168019
2015-02-20	189.33	192.20	189.20	191.81	1335336
2015-02-23	192.19	193.83	191.69	193.61	755820
2015-02-24	192.85	193.16	189.57	190.06	1367216
2015-02-25	190.12	192.50	189.80	190.48	875324
2015-02-26	190.03	190.47	187.13	187.14	1431577
2015-02-27	187.89	191.46	186.79	190.36	2095099
2015-03-02	190.49	192.93	189.53	190.04	1278706
2015-03-03	189.29	190.09	188.12	189.61	1088658
2015-03-04	189.50	189.87	187.16	187.56	1017426
2015-03-05	188.12	189.40	186.99	187.13	1422787
2015-03-06	183.96	183.96	180.13	180.58	2257055
2015-03-09	181.82	183.22	180.29	180.44	2257908
2015-03-10	180.03	181.65	179.13	179.92	2559704
2015-03-11	179.69	180.61	178.84	179.35	1440431
2015-03-12	180.15	183.62	180.15	183.60	1826885
2015-03-13	183.34	185.00	182.32	183.98	2203057
2015-03-16	185.15	187.97	184.37	187.07	1580163
2015-03-17	186.17	187.35	185.30	186.13	1600334
2015-03-18	186.00	191.70	185.32	191.50	1824041
2015-03-19	190.84	192.65	190.48	192.10	2209390
2015-03-20	194.09	197.56	193.03	197.34	2895014
2015-03-23	197.32	199.09	195.83	197.54	2100886
2015-03-24	197.48	198.28	196.32	196.83	1971446
2015-03-25	197.36	197.92	193.14	194.15	1904413
2015-03-26	192.69	193.98	191.63	192.65	1803138
2015-03-27	192.38	194.97	192.01	194.26	1465133
2015-03-30	194.80	197.46	194.07	196.97	1196893
2015-03-31	196.50	197.91	194.97	195.64	1872616
2015-04-01	195.82	198.58	194.01	197.99	2409560
2015-04-02	200.00	200.98	198.54	199.36	1670353
2015-04-06	199.88	202.28	199.47	200.80	1130791
2015-04-07	200.26	200.86	198.29	198.29	987173
2015-04-08	198.13	199.25	197.08	197.46	1240698
2015-04-09	196.87	196.87	192.49	193.13	1753344
2015-04-10	193.99	194.77	190.91	191.27	1903898
2015-04-13	191.65	191.97	190.33	190.33	1371940
2015-04-14	191.17	192.46	190.81	191.42	1508837
2015-04-15	191.49	192.18	189.76	190.04	1104208
2015-04-16	189.06	191.27	188.41	190.10	921402
2015-04-17	189.41	190.47	187.65	188.26	1165151
2015-04-20	188.45	189.79	187.78	188.60	1048461
2015-04-21	188.50	190.93	188.50	188.83	853817
2015-04-22	188.83	190.54	188.68	189.11	755862
2015-04-23	189.09	190.13	188.23	189.06	1107398
2015-04-24	189.17	190.96	188.40	188.71	890555
2015-04-27	189.74	190.63	189.04	189.88	986469
2015-04-28	189.09	189.47	187.50	188.25	999868
2015-04-29	185.89	187.65	182.61	183.10	1879059
2015-04-30	182.26	183.19	180.55	181.49	2136003
2015-05-01	181.76	185.79	181.76	184.17	1895313
2015-05-04	184.91	185.95	182.93	183.37	1579099
2015-05-05	183.80	184.06	180.10	180.46	2488845
2015-05-06	180.35	182.21	180.19	181.61	2084418
2015-05-07	181.61	184.70	181.00	183.15	1681324
2015-05-08	185.67	189.26	185.56	187.65	1612161
2015-05-11	187.03	188.08	183.60	184.17	1083224
2015-05-12	182.71	185.07	181.75	184.43	1063895
2015-05-13	184.29	185.79	180.92	181.34	1146497
2015-05-14	182.38	185.01	182.24	184.76	911745
2015-05-15	185.44	186.62	184.42	185.61	1262024
2015-05-18	184.57	185.48	183.78	184.78	916140
2015-05-19	183.99	186.45	183.22	184.03	1117687
2015-05-20	185.20	185.79	183.51	183.59	1175016
2015-05-21	184.21	185.32	183.05	183.54	1605101
2015-05-22	182.86	185.07	182.21	183.62	821181
2015-05-26	183.44	183.57	181.62	182.08	971529
2015-05-27	182.98	184.70	181.78	184.14	1223528
2015-05-28	183.54	184.75	182.92	183.82	966836
2015-05-29	184.13	184.57	180.76	181.40	2486845
2015-06-01	181.64	184.08	180.00	183.39	1136732
2015-06-02	183.25	183.65	181.08	182.15	980863
2015-06-03	182.20	182.21	178.45	178.93	1113035
2015-06-04	178.49	180.04	178.00	179.03	1256118
2015-06-05	177.24	178.71	175.43	176.61	1487717
2015-06-08	176.59	176.59	175.33	175.61	1607675
2015-06-09	175.84	176.15	174.21	174.58	1503138
2015-06-10	175.02	177.99	174.72	176.35	1374177
2015-06-11	177.05	177.73	176.20	177.25	926392
2015-06-12	176.87	178.04	176.43	176.87	1064368
2015-06-15	176.37	176.80	175.01	175.80	1486062
2015-06-16	175.93	178.03	175.85	177.26	1113064
2015-06-17	177.32	179.97	176.59	179.57	1305404
2015-06-18	180.00	182.83	179.60	181.89	1038980
2015-06-19	181.63	183.39	179.47	179.48	2610033
2015-06-22	179.91	180.77	176.42	176.53	1562499
2015-06-23	176.87	176.97	174.50	175.24	898105
2015-06-24	175.54	176.49	173.85	173.90	1502127
2015-06-25	174.04	174.43	172.33	172.36	1390171
2015-06-26	172.67	174.42	171.70	173.91	2714717
2015-06-29	173.71	175.39	170.99	171.00	1223328
2015-06-30	172.33	174.80	171.33	173.02	2167273
2015-07-01	171.87	174.80	171.87	174.76	1638646
2015-07-02	176.02	179.11	174.42	174.72	1046761
2015-07-06	173.86	175.85	173.86	175.78	1242120
2015-07-07	176.45	179.11	176.30	178.72	1520621
2015-07-08	177.28	178.60	176.90	178.34	1201668
2015-07-09	179.16	179.92	177.47	178.12	1364396
2015-07-10	179.19	180.39	178.31	178.84	1044360
2015-07-13	180.04	181.38	178.28	179.31	1022692
2015-07-14	179.53	180.54	178.38	179.99	856552
2015-07-15	179.66	181.63	178.47	181.41	1234608
2015-07-16	182.22	183.90	181.94	183.43	1141100
2015-07-17	182.82	183.38	182.05	183.06	1020543
2015-07-20	183.28	183.45	181.69	182.93	666032
2015-07-21	183.03	183.32	181.62	181.76	889664
2015-07-22	181.99	183.10	181.66	182.38	1143351
2015-07-23	182.23	182.40	179.35	181.38	1143793
2015-07-24	183.51	200.23	182.07	184.65	1299356
2015-07-27	184.76	186.94	184.57	185.77	1591176
2015-07-28	186.33	187.46	185.40	186.36	1133528
2015-07-29	186.49	187.06	185.27	186.47	890892
2015-07-30	185.79	187.00	184.62	186.14	647057
2015-07-31	188.09	189.05	186.64	187.22	1467068
2015-08-03	187.15	188.72	186.78	188.39	771704
2015-08-04	188.61	190.47	187.77	188.55	1283712
2015-08-05	189.21	189.80	188.10	188.70	1377345
2015-08-06	188.49	190.29	186.96	189.90	1390530
2015-08-07	189.98	192.21	188.44	191.69	1002300
2015-08-10	192.75	193.20	188.41	189.16	1619113
2015-08-11	189.16	192.31	188.63	191.55	1362526
2015-08-12	191.17	192.17	189.79	192.02	1132757
2015-08-13	189.07	192.03	188.69	190.75	792355
2015-08-14	190.69	192.83	189.32	191.68	683791
2015-08-17	191.82	193.68	190.50	193.54	868350
2015-08-18	193.10	195.17	192.78	194.78	1215869
2015-08-19	193.64	194.35	192.07	193.19	928013
2015-08-20	192.39	193.86	191.00	192.21	1337675
2015-08-21	192.24	193.54	189.95	189.97	1993838
2015-08-24	183.77	188.65	181.40	182.07	2744784
2015-08-25	191.69	191.69	176.88	177.09	2181269
2015-08-26	180.00	182.49	177.91	181.97	1988065
2015-08-27	183.49	186.92	181.45	185.73	1467894
2015-08-28	185.27	185.39	182.00	184.32	1447860
2015-08-31	184.17	186.21	179.01	179.32	3230489
2015-09-01	176.64	177.91	173.09	175.01	1821774
2015-09-02	177.20	178.58	175.58	177.13	1113565
2015-09-03	177.78	179.15	177.07	177.92	1126613
2015-09-04	175.91	176.98	173.79	174.92	1162619
2015-09-08	177.18	178.10	175.74	177.54	1276811
2015-09-09	178.87	179.03	174.24	174.60	960391
2015-09-10	174.45	176.63	174.12	175.06	1011720
2015-09-11	174.90	179.19	174.14	179.14	1213290
2015-09-14	179.53	180.41	177.87	178.94	979189
2015-09-15	179.21	181.77	177.44	181.08	974689
2015-09-16	180.90	184.01	180.77	183.42	952287
2015-09-17	183.32	188.30	181.97	184.88	1289941
2015-09-18	182.69	187.22	182.23	184.00	2761025
2015-09-21	184.29	186.14	184.09	185.79	1000409
2015-09-22	184.42	185.41	182.69	183.24	1128331
2015-09-23	183.00	184.89	182.30	183.50	945925
2015-09-24	183.22	184.67	179.74	181.23	1574520
2015-09-25	182.83	184.68	181.20	182.79	1057421
2015-09-28	182.17	182.35	178.74	180.16	1000562
2015-09-29	180.54	183.73	180.17	182.43	1595924
2015-09-30	183.63	184.25	181.75	183.72	1431863
2015-10-01	184.68	186.17	183.62	185.90	1068020
2015-10-02	185.34	187.61	183.85	187.48	1199864
2015-10-05	188.40	191.95	188.40	191.81	1588010
2015-10-06	192.07	193.90	190.95	191.73	1362201
2015-10-07	192.43	194.32	191.59	194.22	1303086
2015-10-08	193.81	195.40	192.34	194.95	961815
2015-10-09	194.76	195.23	193.55	195.08	876640
2015-10-12	194.98	197.10	194.09	196.64	1058232
2015-10-13	196.19	196.73	194.04	194.96	1303115
2015-10-14	195.40	196.61	193.61	194.10	1118552
2015-10-15	195.11	197.67	193.98	197.59	1030499
2015-10-16	197.99	198.84	197.34	198.60	1217563
2015-10-19	198.48	202.66	198.43	202.59	880005
2015-10-20	201.96	203.10	201.13	202.14	1049578
2015-10-21	203.24	204.72	202.56	203.24	1158515
2015-10-22	203.79	205.78	203.48	204.83	1514337
2015-10-23	204.08	205.16	201.60	203.04	1192990
2015-10-26	203.10	203.72	201.41	203.37	967001
2015-10-27	202.79	206.59	202.25	206.19	1011084
2015-10-28	206.53	208.14	201.98	205.71	1369627
2015-10-29	205.73	205.81	202.63	204.39	1094180
2015-10-30	204.79	205.15	201.46	201.46	2021756
2015-11-02	201.59	206.22	201.23	205.77	1353355
2015-11-03	205.15	206.35	203.15	203.90	969296
2015-11-04	204.27	204.95	203.02	203.74	1208505
2015-11-05	203.25	204.52	202.18	203.00	1171762
2015-11-06	200.50	200.76	193.41	194.90	1836231
2015-11-09	194.67	195.03	189.78	191.51	1805729
2015-11-10	192.17	195.06	191.71	194.46	1010312
2015-11-11	194.96	195.43	193.03	193.56	858708
2015-11-12	191.80	192.65	190.00	191.08	1133284
2015-11-13	191.08	191.40	185.54	186.34	2038834
2015-11-16	185.39	187.88	184.59	187.64	1372964
2015-11-17	187.26	188.90	186.80	186.83	998742
2015-11-18	187.24	190.49	187.04	190.24	1174647
2015-11-19	190.71	192.72	189.83	191.04	938374
2015-11-20	192.41	192.70	191.11	192.23	1228094
2015-11-23	192.33	192.85	190.60	191.09	926008
2015-11-24	190.00	190.51	185.69	187.24	1892920
2015-11-25	188.13	189.11	187.54	188.49	944949
2015-11-27	188.20	190.85	188.10	190.00	475807
2015-11-30	191.00	191.04	185.87	186.24	2237866
2015-12-01	187.04	188.69	185.01	188.66	1520878
2015-12-02	188.52	188.61	182.83	183.02	1671600
2015-12-03	182.69	183.99	180.55	181.69	2135055
2015-12-04	183.24	187.86	182.13	187.36	1760663
2015-12-07	186.63	188.13	186.14	187.83	936793
2015-12-08	187.67	188.64	186.44	187.96	1545285
2015-12-09	187.16	189.36	186.30	187.25	1053290
2015-12-10	187.41	188.39	184.93	185.03	955762
2015-12-11	183.99	185.42	182.86	184.60	1296905
2015-12-14	184.00	186.17	183.47	185.97	1025968
2015-12-15	187.52	192.14	187.52	189.70	1739895
2015-12-16	190.51	194.08	190.15	193.34	1831660
2015-12-17	193.24	194.03	192.30	193.47	1053218
2015-12-18	192.95	193.93	190.49	190.52	2252250
2015-12-21	192.26	192.95	190.23	191.84	1148696
2015-12-22	192.53	194.19	192.20	192.60	1499967
2015-12-23	193.37	194.19	192.89	194.03	1243528
2015-12-24	193.61	195.35	193.26	194.35	379488
2015-12-28	193.88	194.28	192.93	194.08	834028
2015-12-29	195.36	195.90	194.47	195.79	1083906
2015-12-30	195.72	196.29	194.97	195.16	598872
2015-12-31	195.27	196.33	193.57	194.44	1013466
2016-01-04	192.31	192.90	190.28	192.34	1445532
2016-01-05	193.00	196.76	192.63	196.17	1236543
2016-01-06	194.69	196.52	194.67	195.69	941752
2016-01-07	192.92	193.84	191.39	191.56	1285764
2016-01-08	191.75	192.85	185.60	186.10	1397759
2016-01-11	187.22	187.94	185.75	186.71	1211432
2016-01-12	187.46	187.46	184.57	185.54	1380016
2016-01-13	185.79	189.30	183.85	184.27	1262226
2016-01-14	184.71	187.93	183.55	185.66	1376402
2016-01-15	182.34	185.10	180.87	184.17	2417981
2016-01-19	186.00	187.23	184.73	186.40	1138595
2016-01-20	184.82	185.12	178.04	180.64	2188753
2016-01-21	182.76	184.04	180.11	182.70	1456765
2016-01-22	185.10	188.13	184.52	187.32	1208931
2016-01-25	187.37	189.06	185.05	185.15	1239076
2016-01-26	185.62	190.14	185.03	190.14	1420543
2016-01-27	189.50	189.50	184.84	186.04	1495327
2016-01-28	187.11	188.59	185.61	186.79	1282752
2016-01-29	189.23	189.61	177.55	186.28	3488399
2016-02-01	185.58	189.50	185.47	187.93	1525247
2016-02-02	188.09	188.42	184.93	186.11	1450893
2016-02-03	187.21	188.78	184.38	188.30	1388074
2016-02-04	187.96	188.68	186.05	187.58	1190966
2016-02-05	186.23	187.11	182.85	183.98	1447701
2016-02-08	184.55	184.55	178.65	182.48	1839276
2016-02-09	179.95	181.18	176.11	178.93	2102581
2016-02-10	177.81	182.96	177.81	181.21	1446290
2016-02-11	178.53	182.25	178.13	181.49	1943210
2016-02-12	183.42	184.67	181.44	183.53	1633154
2016-02-16	185.65	187.05	183.55	186.35	1538790
2016-02-17	187.97	189.49	187.04	187.11	1302758
2016-02-18	186.52	189.98	186.43	189.26	863792
2016-02-19	187.98	190.04	186.42	189.45	1340962
2016-02-22	190.69	192.43	188.95	189.43	1122468
2016-02-23	189.36	191.71	189.06	189.68	832359
2016-02-24	188.96	190.36	186.94	189.17	776238
2016-02-25	190.67	192.15	189.91	191.94	899091
2016-02-26	192.03	192.91	190.35	190.40	979312
2016-02-29	190.79	192.82	189.03	189.73	1734325
2016-03-01	190.77	194.66	190.70	194.56	1226205
2016-03-02	194.38	195.73	193.67	195.29	1099484
2016-03-03	196.27	197.55	193.35	197.41	1366088
2016-03-04	197.27	198.59	195.33	198.52	1503767
2016-03-07	198.06	200.08	197.25	199.65	1193096
2016-03-08	198.32	199.47	197.04	197.69	1003807
2016-03-09	198.14	199.47	197.35	197.77	1000612
2016-03-10	198.87	199.88	195.99	198.02	1028997
2016-03-11	200.52	201.31	198.18	201.31	1527735
2016-03-14	200.26	201.57	197.64	199.09	1431856
2016-03-15	198.38	199.94	198.08	199.64	889440
2016-03-16	198.76	201.27	197.17	200.54	915023
2016-03-17	200.79	206.00	200.04	205.13	1702287
2016-03-18	205.05	206.88	203.44	204.96	2486805
2016-03-21	205.58	205.78	202.37	203.00	1082644
2016-03-22	202.56	203.40	201.39	202.37	1011686
2016-03-23	201.08	203.18	200.91	201.50	1068151
2016-03-24	200.37	201.73	199.78	201.44	731640
2016-03-28	201.94	203.73	200.95	203.07	625802
2016-03-29	203.82	207.06	203.52	206.94	1085093
2016-03-30	207.38	207.68	205.65	205.73	929210
2016-03-31	206.24	208.12	205.93	207.69	1442320
2016-04-01	207.50	209.92	206.90	209.10	1256834
2016-04-04	209.43	210.41	207.42	208.76	823381
2016-04-05	207.97	208.51	206.61	207.05	966881
2016-04-06	206.43	208.95	205.89	208.66	939420
2016-04-07	208.52	208.87	205.58	206.79	902294
2016-04-08	207.32	208.16	206.73	207.10	1050045
2016-04-11	207.99	208.17	206.62	206.68	943091
2016-04-12	207.28	208.94	206.66	208.11	885868
2016-04-13	209.15	209.15	206.70	207.64	800662
2016-04-14	207.72	208.37	205.80	207.95	1033629
2016-04-15	207.76	208.21	206.06	207.87	1066654
2016-04-18	208.14	209.43	207.44	209.07	861118
2016-04-19	209.42	209.45	208.00	208.26	1007626
2016-04-20	206.50	207.05	203.35	203.72	2636946
2016-04-21	203.56	204.48	199.11	199.29	1704563
2016-04-22	199.79	202.69	199.79	202.14	1397773
2016-04-25	201.65	203.67	201.17	203.67	1245468
2016-04-26	204.41	204.61	202.03	203.95	1439004
2016-04-27	204.72	205.47	202.88	204.57	1407945
2016-04-28	202.97	205.17	202.92	203.66	759710
2016-04-29	203.00	203.37	200.12	201.17	1504907
2016-05-02	202.78	205.00	202.68	204.52	873098
2016-05-03	203.27	205.09	203.17	204.96	758071
2016-05-04	203.27	207.81	203.27	207.62	1107759
2016-05-05	206.62	208.53	205.95	208.44	1105986
2016-05-06	208.25	210.88	207.73	210.82	1090950
2016-05-09	210.70	213.09	209.30	213.04	1206139
2016-05-10	213.69	214.80	213.09	213.92	1133522
2016-05-11	213.43	213.47	202.30	203.24	4023147
2016-05-12	204.01	205.33	199.75	204.04	3068348
2016-05-13	200.80	200.80	195.12	196.49	3369654
2016-05-16	196.53	200.23	195.47	199.38	1797407
2016-05-17	198.15	199.18	194.35	195.47	1921894
2016-05-18	194.64	195.87	190.82	193.49	2431764
2016-05-19	191.97	194.26	191.25	193.85	1913875
2016-05-20	194.92	196.87	194.04	195.13	2266908
2016-05-23	195.45	196.76	194.18	195.75	1280977
2016-05-24	196.88	199.41	196.25	197.63	1493436
2016-05-25	197.94	198.38	194.77	196.09	1531767
2016-05-26	196.29	198.15	195.00	197.13	843088
2016-05-27	197.19	198.58	196.68	197.77	886780
2016-05-31	198.75	198.89	196.07	197.64	1475068
2016-06-01	196.59	199.26	196.59	198.26	1205030
2016-06-02	197.26	198.30	196.11	197.40	1115031
2016-06-03	198.65	199.82	197.62	199.49	1374782
2016-06-06	199.93	201.42	197.53	198.67	1370028
2016-06-07	198.67	200.87	198.65	199.51	882103
2016-06-08	199.36	201.88	199.01	201.45	1211584
2016-06-09	201.30	202.75	200.01	201.65	824899
2016-06-10	200.77	201.82	199.81	200.26	830176
2016-06-13	200.82	202.53	199.95	201.73	999155
2016-06-14	201.41	204.30	200.93	202.82	1257618
2016-06-15	203.17	205.30	203.17	204.22	1261316
2016-06-16	203.73	206.35	202.80	206.21	843204
2016-06-17	206.08	206.08	203.62	205.89	1452729
2016-06-20	207.91	209.77	206.44	206.96	1214391
2016-06-21	207.27	208.94	207.01	208.43	1190807
2016-06-22	209.01	209.50	207.74	208.59	1087913
2016-06-23	209.78	210.44	208.47	209.09	730188
2016-06-24	204.58	208.82	203.01	206.50	1733905
2016-06-27	205.44	208.11	203.88	207.95	1785978
2016-06-28	209.21	213.22	208.00	213.09	1732043
2016-06-29	213.90	216.14	212.93	214.93	1575635
2016-06-30	215.73	217.17	213.90	216.90	2072952
2016-07-01	217.53	218.95	216.52	217.14	1047904
2016-07-05	217.34	220.25	217.29	220.23	1321807
2016-07-06	219.68	220.33	216.80	217.54	1397217
2016-07-07	217.04	217.66	213.87	215.59	1235660
2016-07-08	216.79	219.75	216.03	219.56	1152822
2016-07-11	219.80	222.25	218.37	221.74	998208
2016-07-12	221.33	221.84	219.18	221.46	1255088
2016-07-13	221.77	224.25	221.04	224.24	1194241
2016-07-14	224.23	224.23	221.50	222.17	1159734
2016-07-15	222.63	223.18	219.94	222.94	1115225
2016-07-18	223.05	223.46	221.33	222.28	849025
2016-07-19	222.60	223.03	220.64	223.03	1077058
2016-07-20	223.44	223.49	221.81	223.24	751848
2016-07-21	222.74	224.35	220.84	224.20	671574
2016-07-22	223.89	226.13	223.54	225.30	967340
2016-07-25	225.85	226.42	224.08	224.48	800353
2016-07-26	224.51	225.10	223.48	224.50	920550
2016-07-27	225.15	225.20	219.05	221.70	1587563
2016-07-28	221.81	225.75	221.62	224.07	923605
2016-07-29	223.93	229.10	223.93	227.04	1260546
2016-08-01	226.86	228.47	226.26	227.60	921607
2016-08-02	226.58	227.50	223.21	223.61	1301904
2016-08-03	222.20	222.38	220.35	222.31	1510586
2016-08-04	222.55	223.07	219.37	219.62	1037105
2016-08-05	220.12	220.99	218.47	219.71	1378745
2016-08-08	219.69	222.37	219.27	219.97	1147483
2016-08-09	220.00	221.37	218.35	220.63	881811
2016-08-10	219.88	221.22	218.35	218.98	1218849
2016-08-11	219.04	219.04	213.49	214.55	2212910
2016-08-12	214.85	216.56	214.13	213.57	1196532
2016-08-15	214.35	214.98	213.38	214.08	1148148
2016-08-16	213.83	214.31	210.27	211.57	1273059
2016-08-17	211.57	214.49	210.34	213.97	1128861
2016-08-18	213.49	215.07	213.04	214.35	890760
2016-08-19	213.54	214.35	211.06	211.90	973513
2016-08-22	212.35	213.26	211.03	212.49	811737
2016-08-23	213.37	213.60	211.92	211.97	677694
2016-08-24	212.27	214.66	211.12	214.24	1371112
2016-08-25	214.39	217.53	214.32	215.55	1052150
2016-08-26	216.16	218.19	212.90	213.76	1253464
2016-08-29	213.76	216.29	213.36	215.69	883718
2016-08-30	216.04	216.20	213.16	215.90	944679
2016-08-31	215.49	217.10	214.33	215.47	1817478
2016-09-01	214.89	216.65	214.26	216.02	881852
2016-09-02	216.92	219.41	215.61	216.69	939104
2016-09-06	217.12	218.18	215.40	218.16	1374666
2016-09-07	218.11	219.06	216.90	218.95	813570
2016-09-08	217.98	218.58	216.57	217.09	2414645
2016-09-09	215.31	215.31	209.79	209.90	1692963
2016-09-12	209.21	213.54	208.49	212.28	2081233
2016-09-13	211.05	211.20	206.92	206.92	1406575
2016-09-14	207.55	210.28	207.06	207.78	1212842
2016-09-15	207.30	208.33	206.41	207.91	1244036
2016-09-16	207.35	209.03	206.37	208.73	2460596
2016-09-19	209.90	210.41	208.82	209.59	960077
2016-09-20	210.70	210.94	208.68	208.69	974741
2016-09-21	208.56	211.13	206.02	210.87	1498063
2016-09-22	212.02	214.47	210.89	213.49	1173611
2016-09-23	213.06	214.16	210.34	213.49	1208891
2016-09-26	213.18	215.08	212.50	214.76	1073787
2016-09-27	215.56	215.56	212.64	212.93	935467
2016-09-28	212.99	213.73	210.67	212.61	1149558
2016-09-29	211.71	211.99	207.20	207.58	1362668
2016-09-30	209.34	209.89	206.98	207.01	1697228
2016-10-03	206.29	206.29	200.90	201.84	2024125
2016-10-04	201.53	202.32	197.39	198.87	1894561
2016-10-05	199.36	201.00	194.68	195.72	1612258
2016-10-06	195.36	198.60	192.65	196.48	1364689
2016-10-07	197.64	200.30	195.82	196.81	1426961
2016-10-10	196.97	198.83	196.85	197.50	698992
2016-10-11	197.50	198.19	194.82	195.55	959420
2016-10-12	196.08	199.05	195.59	198.92	1206700
2016-10-13	197.83	199.22	196.91	198.79	1226344
2016-10-14	199.05	199.85	196.99	196.99	1056359
2016-10-17	197.25	198.30	196.23	197.49	1014496
2016-10-18	198.44	199.69	197.82	198.44	855893
2016-10-19	198.33	198.74	195.10	198.46	1410483
2016-10-20	199.00	199.14	196.32	197.26	1241803
2016-10-21	195.79	196.90	195.04	196.55	872098
2016-10-24	197.68	199.19	196.00	197.01	1030443
2016-10-25	196.34	197.70	195.82	197.27	1035707
2016-10-26	195.11	196.07	187.48	188.38	2676068
2016-10-27	188.15	188.16	181.85	183.23	3726583
2016-10-28	184.23	186.03	182.03	182.88	1693971
2016-10-31	184.27	186.33	182.88	185.96	1932778
2016-11-01	184.99	185.48	181.64	183.25	1861214
2016-11-02	183.61	184.22	179.65	179.68	1662373
2016-11-03	179.61	180.61	178.11	179.33	1118870
2016-11-04	180.12	180.52	178.53	180.28	1662663
2016-11-07	182.98	183.61	180.79	181.93	1082735
2016-11-08	182.31	183.89	181.00	183.25	874088
2016-11-09	180.14	181.70	174.91	180.78	2099574
2016-11-10	181.32	186.47	176.68	182.29	3137433
2016-11-11	182.25	184.95	181.98	182.61	1795233
2016-11-14	181.28	186.33	179.20	185.59	1786867
2016-11-15	186.43	189.25	182.80	184.23	2468554
2016-11-16	184.60	185.23	181.83	182.94	1030480
2016-11-17	182.76	183.96	180.13	180.68	1090835
2016-11-18	180.56	181.75	179.16	180.83	1369326
2016-11-21	181.18	182.97	179.37	179.68	1006605
2016-11-22	180.60	181.98	180.14	181.58	1068333
2016-11-23	180.20	180.95	178.05	180.76	1113605
2016-11-25	181.74	182.99	180.35	181.30	490906
2016-11-28	180.64	182.95	180.07	181.33	1398164
2016-11-29	181.95	184.15	181.35	182.30	1347346
2016-11-30	180.38	181.61	178.42	179.65	2234481
2016-12-01	178.92	179.38	175.87	176.82	2076510
2016-12-02	177.57	180.79	177.42	179.36	1273895
2016-12-05	179.51	180.81	178.03	180.76	1027269
2016-12-06	180.78	182.14	179.13	180.11	1202041
2016-12-07	180.70	183.76	180.51	183.75	1278363
2016-12-08	182.40	185.14	180.45	183.66	1196067
2016-12-09	183.75	185.16	182.78	183.43	974792
2016-12-12	182.97	186.38	182.72	186.12	1066934
2016-12-13	186.91	187.69	184.06	187.43	1565996
2016-12-14	187.16	187.61	180.99	181.28	2093662
2016-12-15	181.39	182.18	179.45	180.00	1533699
2016-12-16	181.45	182.87	179.82	181.29	2011269
2016-12-19	182.54	183.80	181.34	182.63	1171262
2016-12-20	182.57	183.63	181.40	182.98	1295157
2016-12-21	183.28	184.44	177.86	178.17	1617074
2016-12-22	178.00	178.84	175.02	176.24	1617991
2016-12-23	176.90	176.90	174.51	175.95	974142
2016-12-27	175.96	176.36	175.29	175.96	1041497
2016-12-28	176.41	176.56	173.11	174.20	1290071
2016-12-29	174.78	176.41	173.40	175.98	1472932
2016-12-30	176.61	178.80	175.61	177.67	2285095
2017-01-03	179.09	182.62	176.87	182.62	2751178
2017-01-04	182.91	184.13	181.54	184.08	1991723
2017-01-05	179.69	184.73	178.17	184.40	2186382
2017-01-06	183.55	188.10	182.60	186.83	2251406
2017-01-09	186.49	187.79	185.29	185.91	1953957
2017-01-10	185.12	185.90	183.65	184.19	2666132
2017-01-11	183.70	184.48	181.57	181.99	2151684
2017-01-12	181.61	183.22	181.11	183.09	1243227
2017-01-13	182.87	184.97	182.48	184.01	1740392
2017-01-17	184.37	186.76	184.14	185.33	1888496
2017-01-18	185.00	187.17	184.72	186.57	1330267
2017-01-19	185.52	185.66	182.73	182.92	1939683
2017-01-20	182.83	185.04	181.10	184.53	2673598
2017-01-23	184.38	185.21	183.81	185.00	2150161
2017-01-24	185.19	185.37	183.42	184.14	2315194
2017-01-25	183.90	184.22	182.09	182.40	2063823
2017-01-26	182.91	183.42	181.87	182.09	1891267
2017-01-27	182.57	182.68	178.53	179.51	2194028
2017-01-30	179.96	179.98	176.62	177.74	1716136
2017-01-31	179.01	184.07	179.01	183.77	3403230
2017-02-01	185.38	186.00	181.49	181.53	2925130
2017-02-02	181.31	183.52	181.31	182.96	1535135
2017-02-03	184.10	185.41	183.77	185.33	1805307
2017-02-06	184.24	185.50	181.75	182.07	1179405
2017-02-07	182.13	183.36	178.52	179.06	1812945
2017-02-08	179.26	181.14	178.66	180.62	1406110
2017-02-09	181.01	182.87	180.79	180.24	1298499
2017-02-10	180.37	182.68	180.05	182.10	1193506
2017-02-13	182.83	183.79	180.53	181.67	1250551
2017-02-14	181.08	182.39	179.85	180.94	1079669
2017-02-15	180.43	180.83	176.84	178.54	1954942
2017-02-16	178.88	180.86	178.55	179.18	1373065
2017-02-17	179.36	182.05	178.39	181.09	1657816
2017-02-21	181.53	185.62	181.04	185.16	1521200
2017-02-22	184.83	185.69	183.60	184.70	1469191
2017-02-23	184.70	185.79	183.63	184.99	1043707
2017-02-24	184.69	184.71	181.90	184.29	1213072
2017-02-27	185.04	187.35	184.30	186.33	1313752
2017-02-28	185.67	186.37	182.79	184.40	1841808
2017-03-01	184.27	184.88	182.22	182.52	1845940
2017-03-02	181.99	182.56	179.60	181.14	1566503
2017-03-03	181.51	181.72	178.81	179.40	1732025
2017-03-06	178.73	180.13	177.53	178.80	1104229
2017-03-07	178.49	179.09	175.92	177.29	1379653
2017-03-08	176.54	176.90	173.66	174.69	3275729
2017-03-09	174.66	174.77	169.17	169.32	4031589
2017-03-10	170.55	171.80	167.59	168.17	3101197
2017-03-13	169.00	169.76	166.89	168.69	2719616
2017-03-14	168.11	169.39	166.65	167.23	2718928
2017-03-15	168.01	172.98	167.50	170.00	2657127
2017-03-16	170.00	170.58	169.00	169.40	1110151
2017-03-17	168.93	169.72	167.01	168.02	2846803
2017-03-20	168.45	169.22	167.76	168.11	1075960
2017-03-21	168.57	169.72	166.92	168.96	2041963
2017-03-22	168.71	169.00	163.55	165.40	2554701
2017-03-23	165.60	169.59	165.48	167.56	1459674
2017-03-24	167.90	168.35	166.50	167.95	1545860
2017-03-27	166.92	168.36	165.57	166.15	1598198
2017-03-28	166.15	168.12	165.25	168.05	1980609
2017-03-29	167.82	169.89	167.07	169.86	1916540
2017-03-30	169.18	171.00	167.35	170.04	1548114
2017-03-31	170.36	172.49	170.22	172.03	2052014
2017-04-03	172.28	174.88	171.81	174.06	2526482
2017-04-04	174.05	175.71	170.43	170.56	2966357
2017-04-05	171.00	171.60	170.06	170.29	1724952
2017-04-06	170.08	170.63	169.04	169.80	1819829
2017-04-07	169.62	170.91	168.95	169.81	1501108
2017-04-10	169.67	171.60	169.17	171.49	1379352
2017-04-11	171.41	173.97	171.29	173.35	1807632
2017-04-12	172.82	174.83	172.15	173.28	1913915
2017-04-13	173.32	174.23	172.79	173.84	1043257
2017-04-17	174.37	176.17	173.83	174.57	1215671
2017-04-18	173.82	174.83	173.39	174.73	1190754
2017-04-19	174.40	175.83	173.76	174.43	1366994
2017-04-20	174.76	174.97	173.13	174.73	1145928
2017-04-21	174.60	174.98	171.30	171.98	2003829
2017-04-24	173.02	173.16	167.54	168.94	2407284
2017-04-25	169.32	169.55	167.42	168.04	1754639
2017-04-26	167.62	167.73	164.88	165.04	2025564
2017-04-27	167.50	170.00	167.00	167.87	2388165
2017-04-28	167.65	167.82	164.83	165.26	1838254
2017-05-01	166.22	170.24	164.83	168.61	2955499
2017-05-02	168.75	169.73	167.39	168.79	1954834
2017-05-03	169.46	169.78	165.20	165.59	1520491
2017-05-04	164.61	165.71	163.30	165.42	2223243
2017-05-05	165.45	165.89	164.06	164.52	1664950
2017-05-08	164.84	165.00	160.45	162.84	2399624
2017-05-09	163.00	163.00	160.66	162.46	2041001
2017-05-10	162.37	165.75	162.19	165.65	2429284
2017-05-11	163.31	163.49	159.67	161.78	2684357
2017-05-12	161.45	161.66	157.31	157.48	2834770
2017-05-15	155.72	157.65	155.51	156.16	2108976
2017-05-16	156.16	156.23	153.22	154.13	3241242
2017-05-17	153.93	156.05	152.09	154.26	3276404
2017-05-18	153.69	154.76	152.51	154.01	2319610
2017-05-19	154.23	159.16	153.30	157.87	4364870
2017-05-22	158.39	160.12	156.94	157.60	2106148
2017-05-23	157.60	158.26	156.84	157.25	1801986
2017-05-24	157.37	159.98	156.83	159.78	1692204
2017-05-25	160.07	162.25	159.08	160.70	1777830
2017-05-26	160.74	160.77	156.97	157.26	1475531
2017-05-30	158.04	158.28	154.95	154.98	1767489
2017-05-31	155.09	156.25	153.92	154.25	3560301
2017-06-01	154.00	155.26	152.64	154.83	2096511
2017-06-02	155.38	156.25	152.10	152.64	1903107
2017-06-05	152.25	152.95	150.15	152.26	1609041
2017-06-06	152.43	153.97	150.65	153.09	1835999
2017-06-07	153.02	156.12	152.82	155.27	2070342
2017-06-08	155.32	156.54	153.70	154.57	1790354
2017-06-09	154.50	156.56	152.54	155.60	1217741
2017-06-12	155.54	160.87	155.40	159.74	2386444
2017-06-13	159.31	160.82	157.09	158.81	1940642
2017-06-14	159.65	160.79	158.81	159.64	1792986
2017-06-15	158.85	161.74	158.06	160.73	1647429
2017-06-16	161.18	162.89	158.25	160.26	4639236
2017-06-19	159.77	159.77	157.21	158.97	2150461
2017-06-20	160.59	161.34	157.63	158.98	1828995
2017-06-21	159.43	159.92	157.55	158.78	1749629
2017-06-22	158.60	159.76	157.00	159.13	1903583
2017-06-23	159.48	160.44	158.41	158.90	1967924
2017-06-26	159.77	163.17	159.69	160.45	1801373
2017-06-27	159.94	163.45	159.80	162.37	1819466
2017-06-28	163.25	164.69	162.73	163.80	2014298
2017-06-29	163.50	165.38	162.53	162.58	2008450
2017-06-30	163.60	164.87	160.20	161.76	1568753
2017-07-03	162.36	165.39	162.30	165.18	1057141
2017-07-05	164.98	165.35	158.18	158.23	2456898
2017-07-06	157.91	159.06	155.43	155.78	1594489
2017-07-07	156.18	156.96	155.43	156.64	1343784
2017-07-10	156.86	157.14	155.38	155.44	1140400
2017-07-11	155.73	155.73	153.14	153.94	1669049
2017-07-12	155.24	158.96	155.17	155.52	1861406
2017-07-13	156.13	158.46	155.81	158.05	1331040
2017-07-14	157.31	160.93	157.31	160.73	1365376
2017-07-17	160.63	162.82	160.02	162.13	1246860
2017-07-18	161.72	162.48	159.64	159.83	1268665
2017-07-19	159.79	160.65	159.50	160.27	1185740
2017-07-20	160.69	162.05	160.06	161.01	1241348
2017-07-21	160.89	161.29	159.00	160.58	1321509
2017-07-24	160.62	161.97	159.15	160.04	1221284
2017-07-25	160.55	162.06	159.20	161.57	1362286
2017-07-26	162.00	164.30	161.42	163.77	1090473
2017-07-27	162.93	166.96	161.57	166.33	1498847
2017-07-28	163.82	165.69	160.23	160.52	2032458
2017-07-31	160.60	160.85	157.78	158.50	3627048
2017-08-01	165.25	165.50	159.18	164.58	3144058
2017-08-02	162.46	165.35	160.31	161.37	2486439
2017-08-03	160.94	163.55	160.13	161.95	1919834
2017-08-04	162.21	164.77	161.77	164.53	1647499
2017-08-07	164.46	167.12	163.48	166.37	1534200
2017-08-08	165.76	166.98	162.30	164.09	1387916
2017-08-09	164.07	164.39	161.62	163.41	1194763
2017-08-10	163.15	163.15	161.01	161.15	1191495
2017-08-11	160.35	160.93	156.00	157.89	1839334
2017-08-14	158.58	160.96	158.07	158.54	1644551
2017-08-15	157.94	158.52	155.38	157.49	2024275
2017-08-16	158.25	159.61	157.35	157.95	2043284
2017-08-17	157.75	158.80	157.20	157.20	1302662
2017-08-18	155.77	156.16	152.51	153.58	2131492
2017-08-21	153.92	155.49	152.55	154.58	1146023
2017-08-22	154.83	155.68	152.92	153.23	1052102
2017-08-23	153.10	157.76	152.97	157.57	1731190
2017-08-24	158.67	161.07	156.38	156.66	2289872
2017-08-25	157.17	159.99	155.85	159.04	1501224
2017-08-28	159.20	159.69	156.11	156.83	1100911
2017-08-29	156.42	157.56	155.67	156.25	1068538
2017-08-30	156.70	157.12	154.45	157.02	909058
2017-08-31	157.53	158.59	156.48	156.85	2279528
2017-09-01	157.52	159.52	157.00	158.19	1043412
2017-09-05	158.19	159.18	156.00	156.88	1398537
2017-09-06	157.57	159.87	157.10	158.73	1676588
2017-09-07	158.84	161.64	158.23	160.80	1456841
2017-09-08	160.50	160.86	159.52	159.56	915805
2017-09-11	160.17	161.31	159.48	160.32	736638
2017-09-12	160.40	161.77	157.00	157.55	1302518
2017-09-13	157.84	160.43	157.70	160.43	1540615
2017-09-14	160.46	163.86	160.18	163.75	1770268
2017-09-15	164.49	165.19	163.21	164.77	2811561
2017-09-18	164.49	164.73	161.17	161.52	1718362
2017-09-19	161.22	161.42	158.80	159.73	1733721
2017-09-20	159.89	160.63	159.08	159.90	1637006
2017-09-21	159.76	161.10	159.17	159.58	1231054
2017-09-22	159.43	160.20	158.49	158.81	855107
2017-09-25	159.02	162.10	158.98	160.48	933238
2017-09-26	161.17	164.18	160.76	163.51	1706519
2017-09-27	163.10	163.70	159.67	160.11	1478340
2017-09-28	160.47	161.92	159.43	161.59	1168977
2017-09-29	160.77	162.00	159.81	161.01	1611018
2017-10-02	161.18	161.38	159.50	159.69	1335579
2017-10-03	159.55	160.35	157.91	159.04	1168375
2017-10-04	158.42	160.24	158.13	159.84	1661715
2017-10-05	160.41	162.57	159.91	161.26	1371223
2017-10-06	160.28	161.12	158.77	160.24	1162218
2017-10-09	160.20	161.26	160.14	160.76	8827567
2017-10-10	161.56	163.66	161.11	162.91	1077118
2017-10-11	163.16	165.11	162.62	165.08	1414883
2017-10-12	164.56	165.92	162.70	164.54	1385689
2017-10-13	165.41	167.82	164.38	166.31	1446848
2017-10-16	166.45	167.28	165.03	165.33	1092794
2017-10-17	165.19	167.74	164.82	167.10	1366199
2017-10-18	166.72	167.60	164.17	164.49	1092686
2017-10-19	164.76	166.48	164.16	165.52	1518319
2017-10-20	165.51	165.80	163.08	164.72	1300017
2017-10-23	165.23	166.19	164.22	165.44	965369
2017-10-24	165.29	165.74	163.55	163.87	1507729
2017-10-25	163.06	163.88	161.08	163.68	1220729
2017-10-26	164.19	164.83	161.64	163.76	1868753
2017-10-27	161.25	162.00	153.71	156.66	3493759
2017-10-30	156.57	158.27	156.14	157.74	1371928
2017-10-31	157.40	157.61	154.05	155.33	2357272
2017-11-01	155.99	157.73	155.29	157.09	1539811
2017-11-02	156.98	160.27	156.74	159.36	1690115
2017-11-03	156.37	157.72	154.70	155.00	2114650
2017-11-06	154.98	155.40	153.74	154.99	2230319
2017-11-07	155.24	160.38	154.66	159.05	2481345
2017-11-08	159.09	160.14	155.68	157.03	2289353
2017-11-09	156.50	163.50	156.49	161.26	2798265
2017-11-10	163.15	164.50	161.62	163.75	2832393
2017-11-13	164.30	165.83	160.11	160.31	2945915
2017-11-14	160.60	161.83	159.85	158.66	2085878
2017-11-15	158.00	160.44	157.00	159.38	1726267
2017-11-16	158.87	160.36	157.78	159.87	1601727
2017-11-17	160.50	164.17	160.50	161.95	2209554
2017-11-20	161.39	161.70	158.93	159.01	1440245
2017-11-21	158.98	159.39	157.40	159.15	1407873
2017-11-22	158.91	160.05	158.24	158.33	1152246
2017-11-24	159.11	159.89	157.49	158.00	589498
2017-11-27	158.00	158.26	155.35	156.39	1377778
2017-11-28	156.18	156.58	154.53	156.12	2312416
2017-11-29	156.05	159.98	155.51	158.73	2627293
2017-11-30	159.35	162.32	158.86	161.75	2655144
2017-12-01	162.20	162.79	160.98	162.35	1725120
2017-12-04	163.20	164.20	162.29	163.67	2498753
2017-12-05	164.24	164.24	162.07	162.75	2010502
2017-12-06	162.86	163.93	161.78	162.76	1311046
2017-12-07	162.07	163.13	161.70	162.07	1137931
2017-12-08	161.86	162.74	160.74	162.25	1423758
2017-12-11	162.30	163.33	161.66	162.26	1122277
2017-12-12	166.00	167.30	163.48	166.35	4140471
2017-12-13	166.77	168.34	165.20	165.83	1878268
2017-12-14	166.00	167.78	165.29	165.63	1342814
2017-12-15	166.40	169.11	166.24	167.81	3053308
2017-12-18	168.15	170.93	167.90	169.82	1688966
2017-12-19	169.85	170.47	167.26	168.42	1569509
2017-12-20	168.32	169.00	163.90	163.98	2263533
2017-12-21	164.49	164.92	163.80	164.70	1098472
2017-12-22	164.49	167.81	164.00	167.07	2015582
2017-12-26	167.25	169.99	166.66	169.36	1103036
2017-12-27	169.82	171.25	169.13	170.77	1617650
2017-12-28	170.84	171.43	169.92	171.15	994954
2017-12-29	171.32	172.35	170.36	171.74	1190860
2018-01-02	172.34	173.02	170.34	172.42	1442874
2018-01-03	172.10	172.61	169.85	171.62	1849302
2018-01-04	171.49	171.49	166.54	166.60	2159477
2018-01-05	167.05	168.37	166.37	168.15	2126503
2018-01-08	168.96	170.17	168.34	169.25	1874939
2018-01-09	168.91	169.41	165.13	165.53	1720886
2018-01-10	164.68	165.12	162.77	164.98	1339538
2018-01-11	165.25	165.49	164.06	164.83	1494603
2018-01-12	165.01	165.97	164.37	165.51	1238631
2018-01-16	165.92	168.10	164.90	165.04	1449412
2018-01-17	165.72	167.96	164.62	167.40	1699268
2018-01-18	167.03	167.63	163.75	164.25	1947562
2018-01-19	164.91	165.29	163.03	164.24	1805213
2018-01-22	164.28	166.83	164.07	166.10	1751645
2018-01-23	166.93	169.28	165.59	166.33	2863969
2018-01-24	166.65	167.16	164.77	166.10	1802212
2018-01-25	165.58	166.23	162.60	164.20	1476861
2018-01-26	164.85	165.36	163.02	163.71	1574717
2018-01-29	163.43	163.79	161.83	162.92	1678637
2018-01-30	162.81	163.47	161.26	162.61	2145028
2018-01-31	159.97	163.67	158.56	163.37	3259452
2018-02-01	163.61	164.83	159.30	159.65	2652727
2018-02-02	159.19	160.00	155.70	156.52	3166161
2018-02-05	155.68	159.18	154.36	155.12	2678627
2018-02-06	154.16	156.09	152.13	155.98	3469694
2018-02-07	155.79	158.50	154.76	154.86	2055725
2018-02-08	154.39	156.87	152.14	152.18	2940126
2018-02-09	152.89	158.47	151.27	157.20	3211691
2018-02-12	157.33	157.84	152.36	154.85	2338537
2018-02-13	154.56	156.10	153.50	155.49	1481858
2018-02-14	154.66	155.03	151.31	154.09	2092528
2018-02-15	154.57	156.67	153.86	156.15	1692440
2018-02-16	156.01	157.54	155.49	156.09	1909869
2018-02-20	155.97	157.40	155.53	155.59	1516642
2018-02-21	155.00	155.69	151.28	151.30	1657113
2018-02-22	152.04	155.96	152.04	154.03	1602912
2018-02-23	154.44	156.66	153.88	156.66	1071009
2018-02-26	157.15	159.15	156.50	159.07	1451846
2018-02-27	160.11	161.08	153.93	153.93	1944287
2018-02-28	154.68	155.82	153.38	153.51	2076066
2018-03-01	153.30	156.89	152.89	154.94	1655159
2018-03-02	154.77	155.74	153.12	155.52	1566075
2018-03-05	154.37	158.67	154.37	157.46	1610266
2018-03-06	156.75	158.18	156.03	157.63	1472017
2018-03-07	156.68	158.49	155.26	155.92	1461896
2018-03-08	156.18	157.05	155.17	156.28	1201691
2018-03-09	156.14	156.79	154.15	156.57	1376266
2018-03-12	156.72	157.80	156.11	156.74	2259690
2018-03-13	157.13	159.27	156.04	157.47	1409061
2018-03-14	158.26	159.32	157.02	158.49	2498165
2018-03-15	158.52	159.17	155.79	156.60	1792806
2018-03-16	156.50	158.05	156.05	157.13	2092573
2018-03-19	157.31	157.31	154.15	155.43	1269287
2018-03-20	155.69	156.80	154.19	154.58	1318213
2018-03-21	154.86	155.65	153.32	154.34	1401020
2018-03-22	153.94	155.21	152.41	152.53	1797340
2018-03-23	152.80	154.63	151.38	151.73	1784987
2018-03-26	152.79	153.54	151.77	153.32	1485028
2018-03-27	151.51	151.81	147.28	150.46	3576073
2018-03-28	151.24	156.12	151.20	155.91	2420775
2018-03-29	156.35	157.29	153.30	154.35	1761538
2018-04-02	154.57	155.50	151.98	153.08	1680688
2018-04-03	153.33	155.34	152.20	154.23	1429690
2018-04-04	153.00	156.89	152.90	156.28	2066895
2018-04-05	155.98	156.42	154.22	155.55	1477847
2018-04-06	155.54	157.25	153.58	154.10	1198839
2018-04-09	154.17	154.98	153.00	153.42	1310492
2018-04-10	154.49	155.41	153.40	154.93	1532583
2018-04-11	154.19	155.71	153.54	153.61	1269828
2018-04-12	153.64	154.12	149.64	149.92	1892636
2018-04-13	150.08	151.85	149.70	151.73	1284343
2018-04-16	152.83	153.07	151.38	152.28	1357942
2018-04-17	152.58	154.95	151.53	153.24	1630359
2018-04-18	153.57	153.89	152.31	152.55	995473
2018-04-19	152.39	152.39	148.58	150.28	1368455
2018-04-20	150.79	151.44	146.90	147.25	2333327
2018-04-23	147.39	148.42	145.96	146.90	1494971
2018-04-24	147.03	148.14	145.89	147.80	1674894
2018-04-25	147.39	148.42	145.78	146.74	1899873
2018-04-26	147.41	151.48	146.89	150.16	2048726
2018-04-27	148.91	157.50	148.91	156.14	2371057
2018-04-30	156.52	156.95	154.00	156.34	2580936
2018-05-01	158.25	160.74	157.65	159.74	3064748
2018-05-02	158.63	159.98	156.27	159.19	2483776
2018-05-03	158.65	159.69	157.87	159.04	1635882
2018-05-04	158.90	160.13	158.66	159.34	1710580
2018-05-07	160.04	160.21	158.52	159.77	1650813
2018-05-08	160.42	160.60	158.09	158.75	2265285
2018-05-09	158.65	160.55	158.21	159.94	1212871
2018-05-10	160.50	161.61	160.15	161.22	1319240
2018-05-11	161.52	162.11	159.66	159.89	1151188
2018-05-14	159.68	160.49	156.80	158.02	1764048
2018-05-15	157.17	157.58	154.17	152.70	2298261
2018-05-16	153.60	155.62	153.60	154.31	1253648
2018-05-17	154.61	155.22	153.26	153.68	1064797
2018-05-18	153.04	154.86	152.50	154.18	1239414
2018-05-21	154.94	157.72	152.89	157.04	1354857
2018-05-22	157.00	159.20	156.37	158.22	1624944
2018-05-23	158.38	159.70	158.34	159.26	1495283
2018-05-24	159.24	159.98	157.63	158.78	1026310
2018-05-25	159.33	159.87	158.73	159.49	981690
2018-05-29	159.07	160.87	158.21	159.75	1605810
2018-05-30	159.82	162.44	158.67	161.59	1676413
2018-05-31	160.00	161.63	159.19	160.22	3009129
2018-06-01	160.56	161.41	159.00	160.80	1540877
2018-06-04	161.17	162.95	159.90	162.62	1396981
2018-06-05	162.99	165.13	162.38	162.93	1784054
2018-06-06	162.76	165.32	162.76	165.27	1309881
2018-06-07	165.22	165.80	163.97	164.79	1621907
2018-06-08	164.95	165.56	163.93	165.38	1282930
2018-06-11	164.90	165.63	164.35	165.10	1077537
2018-06-12	165.03	167.03	164.38	166.15	1268807
2018-06-13	166.74	166.82	162.23	162.50	1155418
2018-06-14	163.36	164.47	162.68	164.05	1277793
2018-06-15	164.34	165.99	164.00	164.48	2510789
2018-06-18	164.26	165.70	163.77	165.04	1370259
2018-06-19	164.52	166.62	164.47	165.39	1702326
2018-06-20	165.21	168.47	165.00	168.08	2165178
2018-06-21	167.45	169.52	167.15	169.48	1210860
2018-06-22	169.90	173.00	168.62	172.85	1914739
2018-06-25	173.00	173.11	170.20	171.46	2346557
2018-06-26	171.60	173.06	170.64	172.40	2723139
2018-06-27	172.77	173.26	170.92	170.92	1546222
2018-06-28	171.23	171.99	169.55	171.21	1091044
2018-06-29	170.76	171.35	168.97	170.19	2191696
2018-07-02	170.15	170.72	167.17	169.68	1131093
2018-07-03	169.54	172.49	168.43	171.15	648841
2018-07-05	171.61	172.62	170.00	172.50	1172111
2018-07-06	172.80	173.45	172.27	172.99	1134042
2018-07-09	172.40	173.30	171.13	172.14	1484135
2018-07-10	172.27	173.63	171.40	172.83	1567156
2018-07-11	171.98	172.99	170.98	171.13	968062
2018-07-12	171.15	172.09	170.51	171.65	845399
2018-07-13	172.30	172.68	171.09	171.69	987369
2018-07-16	171.31	171.31	168.53	170.66	870187
2018-07-17	171.23	172.22	170.22	170.48	1052501
2018-07-18	169.87	171.23	168.86	170.72	1501932
2018-07-19	170.04	174.39	169.66	173.96	1726329
2018-07-20	173.08	173.53	170.32	170.50	1383397
2018-07-23	170.60	170.81	169.03	170.38	1138759
2018-07-24	170.50	171.21	169.50	169.80	2066243
2018-07-25	170.17	171.94	169.86	171.13	1630370
2018-07-26	171.92	172.97	170.48	170.92	1265262
2018-07-27	171.25	171.76	167.78	168.58	1375613
2018-07-30	168.60	172.92	166.95	171.86	1721399
2018-07-31	173.04	177.18	171.90	176.21	2379459
2018-08-01	175.50	178.09	174.29	177.75	2071336
2018-08-02	177.35	178.39	175.91	176.26	1711235
2018-08-03	176.25	179.45	175.99	178.27	1190612
2018-08-06	178.14	179.00	176.56	177.09	1316048
2018-08-07	177.14	177.14	175.01	176.48	831474
2018-08-08	176.50	177.05	175.36	176.28	771739
2018-08-09	176.12	177.33	174.83	176.70	1188475
2018-08-10	176.58	176.73	173.85	174.38	1214658
2018-08-13	174.68	175.42	173.85	174.79	948329
2018-08-14	175.00	175.92	174.76	175.59	959420
2018-08-15	175.23	177.35	173.79	175.14	1964002
2018-08-16	175.74	177.06	175.02	176.79	1378547
2018-08-17	177.12	178.63	176.65	178.48	1211085
2018-08-20	179.13	182.62	178.86	181.37	1779735
2018-08-21	180.70	182.05	179.85	180.21	1175351
2018-08-22	180.51	180.67	178.11	179.38	898437
2018-08-23	179.47	181.17	179.16	180.43	917657
2018-08-24	179.81	181.04	179.59	180.92	1108576
2018-08-27	181.24	181.46	178.95	180.07	1165643
2018-08-28	180.31	182.50	179.12	182.44	1502117
2018-08-29	182.60	182.86	180.84	181.56	1298525
2018-08-30	181.66	182.31	180.45	181.45	1070362
2018-08-31	182.32	183.08	181.00	183.03	2267037
2018-09-04	183.00	183.89	181.23	181.83	1565148
2018-09-05	181.00	183.57	180.05	182.41	2039166
2018-09-06	183.46	184.94	183.18	184.52	1710453
2018-09-07	183.05	183.62	181.28	181.69	1114821
2018-09-10	182.62	183.57	181.28	182.09	869284
2018-09-11	182.87	185.55	182.37	184.30	1740759
2018-09-12	184.39	185.98	183.69	184.94	1562266
2018-09-13	186.00	186.03	184.83	185.23	1253035
2018-09-14	184.43	184.43	180.37	182.50	966396
2018-09-17	182.54	184.10	180.69	183.46	990608
2018-09-18	182.84	183.37	181.14	181.42	1384630
2018-09-19	181.89	181.89	179.10	179.81	1290352
2018-09-20	179.94	181.32	178.21	180.11	1426569
2018-09-21	180.07	182.05	180.06	180.48	2263057
2018-09-24	180.38	180.64	176.09	176.67	1211648
2018-09-25	177.57	178.50	176.85	176.99	1257067
2018-09-26	176.99	178.04	175.20	175.31	1130801
2018-09-27	175.95	176.89	175.22	175.47	1042696
2018-09-28	175.76	176.77	174.89	176.75	1740207
2018-10-01	176.79	178.33	176.22	176.64	1155724
2018-10-02	176.55	177.20	175.68	176.05	1110981
2018-10-03	176.28	176.99	171.39	173.10	1093584
2018-10-04	172.25	173.06	168.41	169.08	1950432
2018-10-05	170.49	171.92	169.70	171.28	1759214
2018-10-08	172.07	175.45	171.71	174.91	1537865
2018-10-09	174.91	176.67	173.58	175.10	1198262
2018-10-10	174.00	175.77	172.48	172.62	1697473
2018-10-11	173.43	173.43	169.83	170.40	3494374
2018-10-12	171.63	174.57	170.75	171.18	2415477
2018-10-15	170.51	173.18	170.44	171.02	1407489
2018-10-16	171.73	174.63	170.71	174.09	1255424
2018-10-17	174.05	175.21	171.52	172.75	1140747
2018-10-18	172.75	174.60	171.60	173.11	1160642
2018-10-19	173.17	175.41	173.17	174.77	1734079
2018-10-22	174.98	176.06	171.77	171.88	1210511
2018-10-23	171.58	173.76	170.98	172.69	1801528
2018-10-24	172.61	176.16	172.50	174.01	2465083
2018-10-25	177.34	181.52	174.89	180.82	3018817
2018-10-26	181.07	181.49	178.26	179.76	2013182
2018-10-29	180.93	182.91	179.76	180.86	1832097
2018-10-30	182.49	188.21	181.95	187.75	3125070
2018-10-31	187.71	187.71	182.74	183.52	2197712
2018-11-01	184.27	185.62	181.47	181.64	1393760
2018-11-02	181.62	182.50	177.77	180.41	1453472
2018-11-05	181.19	183.98	180.95	183.15	1011419
2018-11-06	183.00	183.75	181.01	183.63	1024258
2018-11-07	184.69	187.38	183.74	187.27	1013964
2018-11-08	186.19	187.85	185.15	187.29	810987
2018-11-09	187.29	189.16	186.77	188.69	1262082
2018-11-12	188.73	191.16	187.39	187.92	916297
2018-11-13	188.70	189.17	186.78	188.86	1021460
2018-11-14	189.07	189.73	186.20	185.40	1025497
2018-11-15	184.05	184.82	180.30	182.42	1730977
2018-11-16	182.41	185.07	181.10	185.07	1609679
2018-11-19	185.24	186.89	184.48	186.82	1184825
2018-11-20	185.75	186.54	182.80	183.17	1223129
2018-11-21	183.56	185.70	182.60	183.02	1379264
2018-11-23	182.54	183.56	180.60	182.43	330715
2018-11-26	182.89	183.30	180.45	180.73	1618797
2018-11-27	181.15	182.04	179.71	181.73	1721535
2018-11-28	181.72	184.32	181.02	184.30	1299885
2018-11-29	183.98	185.56	182.46	184.60	1061589
2018-11-30	184.90	186.43	183.68	185.69	3130973
2018-12-03	186.50	186.99	184.07	186.95	1597040
2018-12-04	187.07	188.62	184.54	185.03	1337088
2018-12-06	184.35	190.76	182.47	190.59	2413455
2018-12-07	189.94	190.13	187.37	188.42	1471991
2018-12-10	188.95	188.95	183.55	186.10	1269861
2018-12-11	190.25	191.49	186.75	187.45	1608425
2018-12-12	188.07	188.23	181.80	182.50	1688407
2018-12-13	182.97	186.10	182.97	184.06	2518134
2018-12-14	183.62	184.84	181.37	182.66	1681055
2018-12-17	182.76	183.39	174.38	174.98	1691193
2018-12-18	176.06	177.69	173.17	175.00	1443511
2018-12-19	174.93	175.59	170.94	171.95	1833908
2018-12-20	171.95	172.25	167.74	168.07	2304683
2018-12-21	168.05	172.13	164.44	164.88	3190487
2018-12-24	164.88	165.37	160.58	160.66	1176640
2018-12-26	160.71	166.66	159.77	166.66	1542466
2018-12-27	165.52	167.36	162.60	167.33	1661604
2018-12-28	168.87	170.15	165.93	168.10	1408029
2018-12-31	168.26	168.60	164.98	167.99	1225446
2019-01-02	166.35	167.29	163.63	165.01	1439890
2019-01-03	164.34	167.81	164.31	164.87	1559058
2019-01-04	165.83	168.86	164.18	167.38	1056136
2019-01-07	167.84	170.65	167.57	169.14	1571084
2019-01-08	169.80	173.59	168.65	173.18	1616017
2019-01-09	173.67	173.93	171.80	173.42	1022671
2019-01-10	171.26	173.92	170.21	173.35	1563359
2019-01-11	173.18	173.18	170.57	172.35	1470619
2019-01-14	171.55	172.42	170.19	170.74	1093943
2019-01-15	170.84	172.88	170.62	171.23	1462938
2019-01-16	171.22	173.06	170.50	172.89	1359830
2019-01-17	172.51	173.88	171.35	173.27	1183122
2019-01-18	175.52	175.52	172.17	173.96	1251737
2019-01-22	173.90	174.05	171.84	173.26	1192614
2019-01-23	173.29	174.28	172.40	174.17	1299833
2019-01-24	174.00	176.02	173.04	175.27	1345445
2019-01-25	175.81	177.40	175.54	177.11	1228425
2019-01-28	176.66	178.79	175.55	178.50	1432761
2019-01-29	178.11	179.52	177.69	179.20	1817261
2019-01-30	179.23	182.62	178.67	181.25	2389847
2019-01-31	181.00	182.42	179.59	182.12	2544428
2019-02-01	184.58	185.22	176.60	179.21	2204396
2019-02-04	179.00	181.90	178.58	181.87	1531619
2019-02-05	182.34	184.15	181.12	184.00	1322887
2019-02-06	184.00	184.97	182.25	183.85	973490
2019-02-07	182.57	186.03	181.38	185.85	1579883
2019-02-08	184.88	186.44	183.44	184.10	1363599
2019-02-11	184.00	185.48	183.39	185.30	1124642
2019-02-12	185.93	186.04	183.61	182.55	1905094
2019-02-13	182.20	184.50	181.64	184.00	1281240
2019-02-14	184.05	184.51	182.17	183.76	1136126
2019-02-15	184.38	184.38	181.90	183.36	1727771
2019-02-19	183.47	184.06	181.71	182.23	1555668
2019-02-20	181.76	181.95	178.30	179.22	1727130
2019-02-21	178.69	182.18	178.51	182.15	1617728
2019-02-22	182.61	185.22	182.20	183.63	1259103
2019-02-25	184.37	184.54	182.52	183.30	1234573
2019-02-26	183.56	183.95	182.43	183.28	907347
2019-02-27	182.59	182.90	180.79	181.24	1244217
2019-02-28	181.16	183.70	180.21	181.16	2336289
2019-03-01	181.16	181.49	173.91	175.57	2587631
2019-03-04	177.38	177.38	173.16	175.31	1827499
2019-03-05	175.45	177.17	174.98	176.40	1259805
2019-03-06	176.48	178.11	176.09	176.38	1572408
2019-03-07	176.17	177.62	174.75	175.39	1567697
2019-03-08	175.00	176.22	173.38	174.22	1440512
2019-03-11	175.00	176.00	173.11	175.88	1351518
2019-03-12	176.28	178.25	176.01	177.92	1094699
2019-03-13	179.04	179.46	178.05	178.14	1111048
2019-03-14	178.26	179.98	177.43	179.79	1691661
2019-03-15	179.37	180.04	175.24	176.09	2628633
2019-03-18	176.24	176.57	173.56	174.33	1345924
2019-03-19	174.29	174.93	172.90	173.40	1316166
2019-03-20	173.55	175.25	172.02	173.94	1396168
2019-03-21	173.62	178.24	172.22	178.18	1445263
2019-03-22	178.25	179.97	177.52	177.60	1480092
2019-03-25	178.19	178.77	176.67	177.98	739218
2019-03-26	178.84	181.38	177.89	181.24	1106377
2019-03-27	180.44	181.70	179.69	181.11	1448463
2019-03-28	181.35	183.39	180.64	183.36	1249471
2019-03-29	183.78	183.92	181.54	182.21	1613365
2019-04-01	182.68	183.13	180.97	182.93	1578787
2019-04-02	182.80	183.48	179.96	183.29	1253825
2019-04-03	183.47	184.21	181.38	182.97	861231
2019-04-04	183.54	183.91	182.37	183.85	813605
2019-04-05	183.86	185.42	183.20	184.80	762302
2019-04-08	185.01	185.59	183.01	183.47	623848
2019-04-09	183.28	183.28	182.03	182.57	709452
2019-04-10	183.69	184.97	182.66	184.93	707451
2019-04-11	185.00	186.40	183.54	184.21	872375
2019-04-12	184.04	185.53	182.33	185.52	721043
2019-04-15	185.99	186.24	183.67	184.50	651452
2019-04-16	184.15	184.32	176.09	177.08	1381610
2019-04-17	177.66	178.80	175.37	177.44	1916173
2019-04-18	177.49	179.33	177.27	178.06	1018230
2019-04-22	177.60	177.60	171.95	173.71	1297053
2019-04-23	174.58	177.22	173.97	176.61	982421
2019-04-24	177.03	179.25	176.25	178.15	828735
2019-04-25	177.39	178.47	176.11	177.85	905491
2019-04-26	178.43	179.67	177.49	178.61	834143
2019-04-29	178.92	179.90	175.56	175.75	1183043
2019-04-30	174.90	175.17	168.50	173.70	2193428
2019-05-01	173.37	178.93	172.26	177.75	2256259
2019-05-02	178.02	179.30	177.06	177.80	1644599
2019-05-03	177.64	180.06	176.59	179.41	1069928
2019-05-06	178.59	179.09	177.32	178.11	851913
2019-05-07	177.66	178.71	172.62	174.03	2063180
2019-05-08	173.82	175.50	172.62	172.84	1013348
2019-05-09	172.22	173.98	170.84	173.77	1421717
2019-05-10	173.77	175.80	172.20	175.21	1279749
2019-05-13	173.65	176.19	173.60	175.00	1068097
2019-05-14	174.79	176.34	173.80	176.25	1408375
2019-05-15	176.42	177.93	175.23	174.95	905955
2019-05-16	175.14	176.68	174.71	175.31	900787
2019-05-17	173.70	175.72	173.38	174.46	1799405
2019-05-20	174.29	174.54	169.97	170.56	1255365
2019-05-21	171.13	173.51	170.35	172.80	1775698
2019-05-22	172.84	173.23	171.30	171.68	1540310
2019-05-23	170.83	172.44	169.03	171.48	1649699
2019-05-24	172.05	172.39	170.24	171.33	1148397
2019-05-28	171.10	171.81	167.99	168.09	2642565
2019-05-29	168.69	168.69	163.16	163.96	2067206
2019-05-30	163.96	165.58	163.03	163.05	1519489
2019-05-31	162.01	162.87	160.70	162.09	2379666
2019-06-03	162.13	162.61	159.69	161.67	1609659
2019-06-04	161.67	163.07	160.53	162.11	1702357
2019-06-05	163.45	165.10	162.69	164.95	1169413
2019-06-06	164.88	165.07	162.45	163.63	1386706
2019-06-07	164.89	165.00	163.32	163.39	872361
2019-06-10	163.86	164.18	160.62	161.39	2257806
2019-06-11	162.10	163.25	161.26	162.67	1071144
2019-06-12	163.29	163.73	162.02	162.55	1069700
2019-06-13	162.66	163.82	161.88	163.82	995899
2019-06-14	163.96	164.34	162.58	162.92	1175000
2019-06-17	163.30	166.98	162.96	166.54	1816530
2019-06-18	167.72	168.52	165.81	166.13	1389195
2019-06-19	165.74	166.55	163.03	165.27	1212372
2019-06-20	165.43	166.19	162.81	164.85	1722715
2019-06-21	164.81	164.81	162.11	164.09	2620221
2019-06-24	164.41	165.00	161.62	162.03	1353468
2019-06-25	162.38	164.13	161.08	161.49	1150997
2019-06-26	161.50	162.08	158.63	159.27	1716891
2019-06-27	159.70	161.00	158.67	159.93	1199936
2019-06-28	160.32	161.30	159.30	159.76	1559248
2019-07-01	160.68	161.52	157.84	158.64	1569201
2019-07-02	159.42	162.23	158.60	161.95	1557444
2019-07-03	162.58	165.16	162.58	165.03	1109689
2019-07-05	163.78	164.09	160.56	162.96	959876
2019-07-08	163.00	165.21	163.00	164.28	1498519
2019-07-09	163.98	165.27	163.46	164.53	2713109
2019-07-10	165.19	165.48	163.29	163.88	1555160
2019-07-11	163.79	164.86	161.72	162.55	1011359
2019-07-12	162.81	163.03	162.00	162.26	844845
2019-07-15	162.55	163.91	162.07	162.60	1019701
2019-07-16	162.30	163.18	161.70	162.02	1155360
2019-07-17	162.68	163.10	159.58	160.14	1109860
2019-07-18	160.36	160.36	158.87	159.39	2152537
2019-07-19	159.47	160.22	156.24	156.44	1790666
2019-07-22	156.45	156.96	155.04	155.13	1602881
2019-07-23	155.52	158.39	155.51	158.25	2757703
2019-07-24	158.92	159.60	158.04	159.17	1054695
2019-07-25	158.92	159.80	157.21	158.32	1148964
2019-07-26	158.84	159.41	156.80	158.33	1556632
2019-07-29	158.78	160.93	158.78	159.64	1042843
2019-07-30	159.48	160.75	159.45	160.21	1385962
2019-07-31	162.50	164.46	160.56	162.20	2481558
2019-08-01	161.01	161.41	157.36	157.48	2441035
2019-08-02	157.39	160.08	156.75	159.25	1113613
2019-08-05	158.00	158.90	152.83	154.75	2052675
2019-08-06	155.05	155.95	153.15	153.46	1628317
2019-08-07	153.00	155.06	150.80	153.52	1792937
2019-08-08	153.75	155.39	152.42	155.15	1235491
2019-08-09	154.95	155.81	153.82	154.95	1229080
2019-08-12	154.56	155.02	152.20	153.04	1414244
2019-08-13	153.07	155.72	152.83	155.36	1550866
2019-08-14	153.95	154.48	151.00	150.02	2976130
2019-08-15	150.02	151.19	147.21	147.89	2897528
2019-08-16	148.30	149.73	147.22	148.61	1906630
2019-08-19	149.10	150.62	148.85	149.96	1082621
2019-08-20	150.01	150.59	147.44	147.52	1295773
2019-08-21	149.02	149.95	146.25	147.38	1525579
2019-08-22	147.50	149.07	146.45	148.70	1165549
2019-08-23	148.24	148.67	145.50	146.03	1747290
2019-08-26	147.00	147.60	146.07	146.98	1022300
2019-08-27	147.98	148.20	145.42	145.47	1855270
2019-08-28	145.60	146.78	145.45	146.54	1220811
2019-08-29	147.00	148.74	146.52	148.22	1280528
2019-08-30	148.88	149.62	148.06	148.94	1420510
2019-09-03	148.40	149.55	148.10	149.51	943594
2019-09-04	150.21	150.71	149.54	150.15	1048076
2019-09-05	149.66	150.44	148.31	150.06	1055480
2019-09-06	150.16	151.61	150.12	151.25	1021966
2019-09-09	151.60	158.46	150.79	158.21	2675881
2019-09-10	157.98	163.61	157.73	161.22	2190896
2019-09-11	159.27	160.46	156.00	157.87	2704671
2019-09-12	158.25	158.26	154.11	155.27	2739640
2019-09-13	156.21	157.32	153.72	153.93	1481693
2019-09-16	153.59	154.49	152.83	154.39	1303569
2019-09-17	154.68	154.69	152.44	154.17	991310
2019-09-18	155.00	156.52	154.08	155.82	1256322
2019-09-19	156.07	156.50	154.57	154.62	982442
2019-09-20	155.58	157.87	155.01	155.04	2136008
2019-09-23	152.42	156.34	151.11	154.95	1286481
2019-09-24	154.77	155.38	152.73	154.00	1111292
2019-09-25	154.40	155.46	153.64	153.76	979385
2019-09-26	154.32	155.67	153.76	155.62	947266
2019-09-27	155.97	158.00	155.80	157.96	1355045
2019-09-30	157.68	158.24	155.52	155.65	1258024
2019-10-01	155.91	156.90	151.69	152.36	1667729
2019-10-02	152.28	152.28	148.56	149.17	2152217
2019-10-03	149.25	149.81	147.46	147.50	2000804
2019-10-04	148.04	149.00	146.80	148.00	2131051
2019-10-07	148.01	149.08	147.83	148.22	1511122
2019-10-08	147.81	147.85	145.51	145.87	1610470
2019-10-09	146.70	147.03	145.28	145.98	1214805
2019-10-10	146.20	147.65	145.76	147.19	1550839
2019-10-11	147.71	151.10	147.30	148.60	1298068
2019-10-14	148.35	148.82	146.37	148.65	1152033
2019-10-15	148.57	149.23	147.69	148.89	1072229
2019-10-16	148.80	149.79	147.82	148.72	914253
2019-10-17	148.62	149.37	148.36	148.81	906514
2019-10-18	148.90	150.35	147.61	149.92	1271097
2019-10-21	150.32	153.26	150.28	153.17	1437464
2019-10-22	153.17	154.61	151.77	154.51	1211614
2019-10-23	155.00	156.30	154.03	154.69	1229495
2019-10-24	154.69	154.83	151.80	154.44	1180375
2019-10-25	154.41	155.75	153.45	155.56	1170983
2019-10-28	155.13	155.64	152.73	153.84	1068217
2019-10-29	153.62	155.20	152.34	152.87	1313504
2019-10-30	154.00	154.75	146.66	151.18	1885605
2019-10-31	151.58	152.43	149.87	150.68	1559036
2019-11-01	151.73	154.13	151.18	154.10	1217511
2019-11-04	153.90	158.40	153.37	158.06	1815057
2019-11-05	158.00	158.37	155.52	156.41	1824194
2019-11-06	156.47	157.50	154.66	155.08	1942392
2019-11-07	155.54	157.04	154.94	155.97	1585657
2019-11-08	155.09	155.87	153.37	154.49	1164643
2019-11-11	154.12	155.97	153.38	155.42	1449227
2019-11-12	155.27	156.93	153.37	153.60	1514329
2019-11-13	153.59	155.45	153.54	152.24	1313960
2019-11-14	152.01	154.39	151.97	153.57	1120697
2019-11-15	153.89	154.75	153.02	154.00	1034122
2019-11-18	154.13	154.45	153.13	153.71	981195
2019-11-19	153.49	153.49	150.38	150.84	1124432
2019-11-20	150.32	150.69	145.87	148.23	1801670
2019-11-21	148.10	148.31	146.23	146.51	1506764
2019-11-22	147.08	148.21	144.52	147.70	1224752
2019-11-25	147.87	149.83	147.13	149.24	1513113
2019-11-26	149.75	151.03	148.58	150.74	2012398
2019-11-27	150.74	151.34	149.50	151.22	1088671
2019-11-29	150.81	151.59	150.06	151.21	789542
2019-12-02	151.37	151.49	147.87	148.86	1820819
2019-12-03	148.47	149.10	146.07	148.12	1730068
2019-12-04	147.14	149.94	146.96	149.14	1712823
2019-12-05	149.09	149.51	147.39	148.50	1379290
2019-12-06	148.02	149.78	148.00	148.24	1078438
2019-12-09	148.48	150.12	147.62	149.79	1075903
2019-12-10	149.90	150.06	147.97	149.04	1896006
2019-12-11	146.63	147.44	144.76	145.40	3609265
2019-12-12	145.58	146.69	142.40	144.01	3093060
2019-12-13	145.07	146.17	143.29	144.35	2403653
2019-12-16	145.06	145.61	142.90	145.58	2422278
2019-12-17	146.01	146.01	143.95	144.66	2263695
2019-12-18	143.75	145.50	143.75	144.35	2007695
2019-12-19	144.22	145.44	143.75	145.35	1788081
2019-12-20	146.27	146.88	144.63	145.49	2836466
2019-12-23	145.62	146.25	144.30	144.97	1429620
2019-12-24	145.19	146.22	144.79	145.77	518579
2019-12-26	146.02	147.31	145.99	146.62	1043709
2019-12-27	147.03	147.98	146.82	147.59	1087162
2019-12-30	147.60	148.81	146.90	147.59	1070812
2019-12-31	147.31	148.97	147.01	148.96	1474056
2020-01-02	149.41	149.76	144.85	145.09	1849421
2020-01-03	144.29	145.98	144.00	145.35	1308231
2020-01-06	145.09	146.87	144.49	146.11	1026851
2020-01-07	144.64	145.49	143.51	144.45	1622745
2020-01-08	144.91	146.06	144.03	145.40	1397595
2020-01-09	144.86	145.07	143.36	144.23	2236656
2020-01-10	144.25	144.95	143.66	144.79	1912849
2020-01-13	144.57	146.65	144.20	145.29	2061346
2020-01-14	145.51	147.24	145.15	147.13	1584823
2020-01-15	147.05	147.75	146.19	147.10	1357010
2020-01-16	147.35	149.05	147.03	148.54	1103946
2020-01-17	148.65	149.49	147.60	147.77	1437017
2020-01-21	147.73	149.89	147.43	149.11	1628799
2020-01-22	149.30	149.65	145.94	146.01	1582572
2020-01-23	145.90	147.31	144.42	147.25	1561308
2020-01-24	147.21	147.80	144.64	144.82	1893343
2020-01-27	143.75	143.91	141.63	141.63	2061666
2020-01-28	141.83	142.37	139.95	139.99	1422355
2020-01-29	140.28	141.37	139.81	140.03	1667544
2020-01-30	139.03	139.94	136.10	136.45	2639777
2020-01-31	136.00	136.22	132.86	133.15	2920301
2020-02-03	133.38	135.80	132.53	132.80	2812879
2020-02-04	131.58	139.24	130.01	137.29	5061182
2020-02-05	137.27	140.63	137.25	140.47	2811988
2020-02-06	141.78	142.64	140.02	140.86	2151276
2020-02-07	140.32	141.04	139.29	141.02	1983625
2020-02-10	142.11	143.10	139.83	143.06	2893640
2020-02-11	143.50	144.30	139.87	142.08	3060379
2020-02-12	141.99	142.48	137.98	137.07	4957391
2020-02-13	136.93	140.04	136.51	138.66	2557096
2020-02-14	138.86	139.27	137.87	138.92	1501071
2020-02-18	138.96	139.58	137.85	139.17	1594349
2020-02-19	138.87	138.87	135.42	137.01	2267773
2020-02-20	137.02	140.54	136.65	140.53	2202290
2020-02-21	139.85	142.77	139.85	142.25	3180155
2020-02-24	140.39	141.05	139.37	140.78	3097420
2020-02-25	140.78	141.04	134.81	135.28	4040708
2020-02-26	136.34	137.37	132.20	132.23	2228362
2020-02-27	130.04	132.54	125.02	125.80	3834703
2020-02-28	123.82	125.89	119.91	123.08	5790396
2020-03-02	123.45	127.33	120.35	127.22	3437933
2020-03-03	127.08	130.30	121.14	122.47	4913137
2020-03-04	123.32	124.44	120.09	123.49	3673550
2020-03-05	121.40	121.43	117.60	119.90	3553646
2020-03-06	116.96	119.69	115.05	119.06	3613082
2020-03-09	112.50	112.53	103.00	103.04	6489414
2020-03-10	107.00	112.49	102.78	111.44	6010189
2020-03-11	108.68	109.55	100.00	101.50	5926562
2020-03-12	92.52	95.74	82.76	83.49	7611274
2020-03-13	88.85	91.27	81.60	89.77	7038747
2020-03-16	78.88	78.89	65.32	65.79	5743632
2020-03-17	66.55	67.47	53.96	58.86	10561638
2020-03-18	54.50	55.54	43.52	44.92	12166941
2020-03-19	46.31	59.50	45.50	55.74	10392159
2020-03-20	58.97	63.41	46.16	48.14	9258399
2020-03-23	48.50	52.12	46.05	50.16	10695027
2020-03-24	54.45	57.18	52.56	54.73	7401777
2020-03-25	55.72	69.54	54.73	62.34	8662163
2020-03-26	62.69	65.49	58.40	62.10	8733597
2020-03-27	60.42	60.46	55.70	58.17	4837796
2020-03-30	57.57	58.00	54.81	56.27	4848877
2020-03-31	56.61	57.32	52.80	54.86	6516218
2020-04-01	50.75	51.33	46.00	47.04	8728762
2020-04-02	46.12	48.48	42.25	44.01	7678994
2020-04-03	44.21	47.12	44.19	46.72	6759120
2020-04-06	50.60	55.44	49.96	54.06	8207236
2020-04-07	59.00	64.34	59.00	60.88	8424938
2020-04-08	62.00	65.35	60.30	62.91	6692140
2020-04-09	66.00	74.17	65.91	68.17	9096240
2020-04-13	68.60	68.92	62.19	65.30	4123221
2020-04-14	66.11	69.40	65.68	67.75	5105141
2020-04-15	63.80	64.30	59.80	61.22	5168366
2020-04-16	62.01	62.34	52.11	53.10	8421642
2020-04-17	58.36	61.39	55.51	56.12	9278994
2020-04-20	54.04	57.00	52.24	53.83	6498387
2020-04-21	52.23	54.97	51.80	53.56	6130072
2020-04-22	54.89	55.15	51.50	52.46	5915051
2020-04-23	52.63	55.06	51.41	53.15	5860973
2020-04-24	53.38	53.64	48.63	51.49	10104323
2020-04-27	52.25	58.07	51.50	57.19	7038027
2020-04-28	60.78	65.66	58.73	63.33	15427657
2020-04-29	66.37	72.58	66.31	68.80	16205682
2020-04-30	66.42	68.64	63.26	66.77	8991969
2020-05-01	63.50	64.65	60.59	63.20	6430024
2020-05-04	60.40	63.51	59.40	63.01	3763555
2020-05-05	64.94	66.28	60.09	60.55	5189489
2020-05-06	60.69	61.86	55.25	55.74	7686415
2020-05-07	55.91	58.78	55.27	57.00	6760737
2020-05-08	58.64	60.50	57.81	58.02	8342779
2020-05-11	57.60	57.67	54.91	55.08	9361376
2020-05-12	60.34	60.54	54.50	54.54	16602206
2020-05-13	53.20	54.50	49.22	51.17	13982331
2020-05-14	50.00	53.49	47.25	51.55	10654908
2020-05-15	50.45	52.14	49.38	51.32	7579168
2020-05-18	54.85	57.71	54.78	56.91	9221226
2020-05-19	57.26	58.92	54.16	56.87	7025048
2020-05-20	58.59	59.36	54.96	55.67	7010020
2020-05-21	55.56	57.31	54.60	56.00	6061111
2020-05-22	56.23	56.40	53.88	54.59	5301519
2020-05-26	58.00	59.52	56.90	59.25	10442143
2020-05-27	62.55	63.30	59.43	63.19	9219958
2020-05-28	63.65	63.79	58.86	59.75	7866607
2020-05-29	57.68	59.38	56.36	57.70	8496086
2020-06-01	57.31	61.80	56.86	61.60	6509014
2020-06-02	62.99	64.49	62.44	63.45	7797645
2020-06-03	65.70	74.79	65.50	72.88	17321724
2020-06-04	75.12	77.85	69.64	76.73	17516770
2020-06-05	83.39	92.96	83.36	88.60	23237069
2020-06-08	94.88	95.56	89.13	95.50	15401055
2020-06-09	88.00	90.32	83.74	86.47	12537796
2020-06-10	87.56	87.56	78.00	83.01	15585382
2020-06-11	71.69	78.65	70.40	71.92	13082549
2020-06-12	77.75	78.21	72.82	75.98	10647486
2020-06-15	71.87	75.86	70.82	74.39	9850035
2020-06-16	80.95	81.29	74.59	75.52	11006208
2020-06-17	75.31	75.35	71.51	71.67	8312422
2020-06-18	70.01	72.45	68.58	70.96	8103255
2020-06-19	72.50	72.51	67.00	67.12	13314847
2020-06-22	66.35	68.84	65.09	68.55	6269637
2020-06-23	69.39	72.11	69.38	70.13	6921689
2020-06-24	67.93	68.17	62.66	65.11	10487743
2020-06-25	63.29	66.63	63.03	64.94	7431965
2020-06-26	63.84	64.69	61.45	61.90	11016458
2020-06-29	62.64	68.18	61.29	68.13	9412896
2020-06-30	71.36	71.50	67.57	68.38	10456537
2020-07-01	69.80	72.93	69.24	69.81	7979604
2020-07-02	71.81	72.96	68.68	68.81	6470594
2020-07-06	69.72	70.59	67.01	68.93	6075550
2020-07-07	67.50	67.66	65.56	65.93	5294945
2020-07-08	66.00	66.80	64.38	64.41	6884922
2020-07-09	64.25	64.40	59.87	61.02	9286317
2020-07-10	60.50	64.24	60.31	63.98	5824104
2020-07-13	64.78	65.14	62.20	63.69	5124295
2020-07-14	63.08	63.96	61.37	61.93	5240531
2020-07-15	64.54	66.72	63.83	66.59	7163095
2020-07-16	65.00	65.61	62.60	62.90	5227218
2020-07-17	62.79	63.56	62.08	62.40	4937504
2020-07-20	62.15	62.39	60.12	60.42	5644371
2020-07-21	60.98	62.38	60.39	60.95	5214776
2020-07-22	61.06	62.14	60.12	62.03	4059744
2020-07-23	61.02	62.69	60.61	61.80	3274198
2020-07-24	61.60	62.28	60.30	60.57	3115431
2020-07-27	60.47	61.98	59.03	61.96	4299839
2020-07-28	61.57	65.07	61.35	64.14	5328369
2020-07-29	64.59	65.63	62.65	65.59	3809556
2020-07-30	63.50	64.60	62.62	63.62	3311303
2020-07-31	63.31	63.90	61.50	62.35	5136773
2020-08-03	61.21	61.79	59.91	61.03	4152661
2020-08-04	61.23	63.63	61.07	62.99	4097731
2020-08-05	63.87	64.58	62.27	62.50	3406670
2020-08-06	62.71	62.71	61.19	61.20	4865148
2020-08-07	61.18	62.54	60.51	62.19	6391315
2020-08-10	65.22	69.16	63.82	65.47	18253818
2020-08-11	68.16	70.99	66.83	67.15	13635279
2020-08-12	67.80	68.94	65.62	67.83	6876084
2020-08-13	67.17	68.25	65.73	66.02	5499412
2020-08-14	65.38	68.45	65.17	68.18	5334265
2020-08-17	68.35	68.39	66.18	68.18	4441601
2020-08-18	67.37	67.50	63.88	65.13	8189218
2020-08-19	65.12	65.64	63.74	63.88	4962327
2020-08-20	63.33	65.45	62.90	64.87	4220385
2020-08-21	64.80	65.54	63.90	64.52	3014054
2020-08-24	65.05	68.52	63.86	68.50	5515803
2020-08-25	69.36	70.14	66.52	68.65	5053549
2020-08-26	68.48	68.61	65.75	66.31	4363514
2020-08-27	66.62	69.10	66.62	67.57	4207394
2020-08-28	68.10	69.90	66.95	69.84	3676866
2020-08-31	69.81	69.83	67.44	67.85	4089872
2020-09-01	66.65	67.88	65.90	67.20	3491609
2020-09-02	66.64	68.03	65.96	67.84	3595184
2020-09-03	68.50	70.98	66.87	68.00	5310080
2020-09-04	69.50	72.48	68.84	70.24	6858413
2020-09-08	69.46	70.75	68.79	70.05	3899297
2020-09-09	69.94	70.17	67.96	68.86	4332709
2020-09-10	68.59	69.83	66.00	66.19	4586158
2020-09-11	66.44	66.46	63.38	64.15	5096589
2020-09-14	65.00	67.93	64.53	67.80	3529138
2020-09-15	68.03	71.83	67.69	71.07	6836278
2020-09-16	71.03	75.20	70.04	74.12	8908450
2020-09-17	71.47	74.24	70.88	71.88	4973249
2020-09-18	71.44	71.90	69.59	69.83	5821492
2020-09-21	67.07	67.22	64.35	64.87	7010253
2020-09-22	65.02	67.07	64.75	65.11	6154575
2020-09-23	65.58	66.80	62.72	62.89	4440638
2020-09-24	62.05	64.16	59.60	62.83	5337512
2020-09-25	62.00	63.93	62.00	63.58	2601536
2020-09-28	65.80	66.54	64.80	65.79	3771764
2020-09-29	65.33	65.34	62.90	63.99	3822458
2020-09-30	64.15	66.12	63.70	64.68	4188161
2020-10-01	64.84	66.56	64.25	66.53	3426154
2020-10-02	64.13	68.50	64.05	68.20	5346757
2020-10-05	68.71	69.33	67.42	68.76	3688176
2020-10-06	69.75	72.63	69.01	69.98	6512159
2020-10-07	70.32	72.16	69.80	69.73	4167237
2020-10-08	70.83	71.23	69.40	70.07	3721747
2020-10-09	70.14	70.35	67.51	67.72	3825443
2020-10-12	67.64	68.11	66.70	68.02	3040832
2020-10-13	66.97	67.33	65.47	65.82	3705396
2020-10-14	65.89	66.54	65.26	65.72	2769079
2020-10-15	64.71	66.52	64.59	65.12	2903706
2020-10-16	65.53	65.70	64.15	64.82	3941223
2020-10-19	65.00	65.35	63.84	63.91	3587426
2020-10-20	64.89	66.08	64.43	64.46	2904864
2020-10-21	64.12	65.01	63.34	64.21	3137912
2020-10-22	64.01	66.54	63.90	66.35	2904606
2020-10-23	66.75	67.80	65.92	66.88	3194494
2020-10-26	66.01	66.10	63.87	64.68	3852699
2020-10-27	64.11	64.58	61.95	61.98	3795001
2020-10-28	60.27	61.63	59.35	60.76	6595638
2020-10-29	60.69	64.11	60.17	63.41	5851467
2020-10-30	62.98	63.62	60.83	62.81	3705075
2020-11-02	62.96	64.88	62.59	64.71	3666044
2020-11-03	65.60	66.00	64.40	64.99	3552638
2020-11-04	64.90	64.91	62.12	62.28	4431700
2020-11-05	62.93	64.10	62.46	63.47	3283444
2020-11-06	63.50	64.83	61.64	61.86	4871763
2020-11-09	74.87	82.50	73.10	79.10	24996211
2020-11-10	76.70	84.49	75.31	78.84	14440407
2020-11-11	77.98	78.50	72.52	73.41	6844611
2020-11-12	71.66	72.63	68.01	69.14	8150313
2020-11-13	71.63	75.15	70.80	74.70	7752269
2020-11-16	79.95	82.42	78.85	78.96	13224924
2020-11-17	77.95	81.33	76.98	78.96	6171849
2020-11-18	77.87	81.04	76.60	76.61	7493306
2020-11-19	75.99	81.33	75.49	80.63	16282188
2020-11-20	80.48	81.79	79.26	81.12	9723571
2020-11-23	84.75	86.30	82.30	85.41	10874788
2020-11-24	88.74	91.37	88.42	88.79	9742172
2020-11-25	88.41	88.88	86.30	87.19	5972111
2020-11-27	87.96	88.60	85.53	85.55	2305940
2020-11-30	85.32	86.90	82.40	82.57	6987259
2020-12-01	84.65	86.29	83.89	84.99	4872837
2020-12-02	83.73	87.99	82.60	87.25	4333205
2020-12-03	87.89	91.70	87.29	89.63	5490001
2020-12-04	92.24	94.36	90.71	93.91	5266681
2020-12-07	93.70	93.80	89.00	89.37	6097036
2020-12-08	89.73	91.95	88.50	90.11	4603112
2020-12-09	90.62	92.16	89.19	90.84	4596377
2020-12-10	89.12	90.96	89.08	90.44	3045984
2020-12-11	89.21	89.93	86.29	87.90	4907620
2020-12-14	90.00	90.18	86.76	87.32	4841380
2020-12-15	88.44	89.76	87.22	89.74	5302251
2020-12-16	88.34	90.30	88.13	88.28	3371553
2020-12-17	89.19	89.23	87.49	89.03	3002043
2020-12-18	88.74	89.07	84.92	85.43	6371347
2020-12-21	83.95	84.50	82.25	83.65	4629060
2020-12-22	85.50	85.56	82.02	82.42	4147012
2020-12-23	83.34	85.25	83.21	83.65	2768557
2020-12-24	84.00	84.59	83.05	84.37	810693
2020-12-28	84.53	86.15	84.51	85.48	3105049
2020-12-29	85.79	86.57	82.94	83.29	2281160
2020-12-30	83.21	85.55	83.21	83.97	2791371
2020-12-31	83.52	85.35	82.36	85.28	2487742
2021-01-04	85.66	86.24	82.06	82.81	4299356
2021-01-05	83.15	84.32	82.93	83.17	4647855
2021-01-06	84.00	86.48	83.75	85.07	8356317
2021-01-07	85.84	87.24	84.51	85.13	4227791
2021-01-08	85.34	86.50	83.70	86.49	3692512
2021-01-11	85.54	85.60	82.85	83.14	3993173
2021-01-12	83.84	85.99	83.21	85.43	4103368
2021-01-13	85.40	89.28	85.40	88.87	4295624
2021-01-14	89.42	95.75	89.31	94.95	7465789
2021-01-15	94.00	94.24	92.33	93.00	4005955
2021-01-19	93.10	93.78	90.74	92.67	3094470
2021-01-20	92.33	96.01	92.02	95.29	3904126
2021-01-21	94.99	95.76	93.70	94.51	3060277
2021-01-22	93.00	96.00	92.05	95.49	3692668
2021-01-25	94.66	100.17	94.00	97.48	5322652
2021-01-26	98.50	99.66	96.64	99.05	3720134
2021-01-27	98.23	103.50	96.09	96.64	5775876
2021-01-28	97.24	99.03	96.69	97.51	3124656
2021-01-29	97.19	97.83	92.11	92.93	4517443
2021-02-01	93.43	93.60	90.56	92.94	3774058
2021-02-02	94.11	94.11	91.36	92.46	2987160
2021-02-03	92.36	93.75	91.02	93.38	2986857
2021-02-04	93.38	96.24	93.38	95.16	2793963
2021-02-05	96.41	97.90	95.92	96.75	2547665
2021-02-08	97.60	99.47	96.66	98.94	4464400
2021-02-09	102.50	105.01	101.35	102.55	6002169
2021-02-10	104.39	108.65	103.10	106.22	4318265
2021-02-11	108.15	111.42	107.25	109.27	4696669
2021-02-12	108.53	110.64	107.71	109.26	2263458
2021-02-16	108.94	111.42	108.63	109.98	3719690
2021-02-17	109.50	110.49	107.10	108.23	2754206
2021-02-18	107.39	108.64	105.72	106.52	3315898
2021-02-19	107.42	109.93	106.70	109.43	3071249
2021-02-22	108.93	115.33	108.93	112.77	4256286
2021-02-23	115.38	115.94	110.06	115.12	4174400
2021-02-24	115.04	121.13	114.50	119.00	4698055
2021-02-25	119.85	121.31	113.65	114.82	4935013
2021-02-26	113.87	116.46	111.26	112.92	3963404
2021-03-01	116.20	117.85	113.84	113.92	3611355
2021-03-02	113.84	114.11	111.34	111.68	3371909
2021-03-03	112.10	115.73	112.05	113.99	4274566
2021-03-04	114.03	115.16	106.75	110.11	5024242
2021-03-05	111.56	112.29	104.12	111.17	4576627
2021-03-08	112.39	114.97	111.17	111.70	3387333
2021-03-09	112.20	112.75	108.71	111.00	2863360
2021-03-10	110.94	114.93	110.69	114.31	2989669
2021-03-11	114.46	117.02	113.27	115.84	5177923
2021-03-12	115.75	118.03	115.60	117.85	2618495
2021-03-15	118.15	121.92	116.85	121.01	3818710
2021-03-16	121.00	121.11	116.75	117.19	3633348
2021-03-17	116.82	118.66	116.46	118.24	2232364
2021-03-18	117.64	120.82	115.63	116.82	6078999
2021-03-19	117.21	118.46	114.11	116.69	4471177
2021-03-22	116.51	116.88	113.84	115.25	2725948
2021-03-23	114.66	114.96	109.52	110.41	3682176
2021-03-24	111.12	114.28	109.39	109.40	3428008
2021-03-25	107.81	114.15	106.68	113.64	3852094
2021-03-26	114.70	116.66	112.21	114.67	2674128
2021-03-29	114.41	115.24	110.96	113.81	3331390
2021-03-30	113.98	116.45	113.70	115.39	2087809
2021-03-31	114.61	115.65	113.47	113.77	2507346
2021-04-01	114.99	115.35	112.63	115.20	2858623
2021-04-05	116.00	116.00	113.27	115.05	2911854
2021-04-06	114.73	116.86	114.51	116.49	2499962
2021-04-07	117.05	117.71	115.12	115.71	2541120
2021-04-08	115.06	115.64	113.61	114.33	2364289
2021-04-09	114.69	116.21	114.04	115.91	1669935
2021-04-12	116.41	116.87	113.44	114.74	2994185
2021-04-13	113.70	114.10	111.30	113.38	3681705
2021-04-14	113.71	115.75	113.56	113.76	2657393
2021-04-15	115.00	115.56	113.62	114.57	2314149
2021-04-16	116.51	118.50	115.93	117.12	3249476
2021-04-19	116.60	116.89	114.95	116.56	1753564
2021-04-20	115.51	116.42	113.12	114.26	2180145
2021-04-21	113.97	117.90	112.61	117.63	2467876
2021-04-22	117.78	119.06	115.57	115.65	2591419
2021-04-23	116.31	117.12	115.41	116.92	2349546
2021-04-26	118.90	121.70	118.43	120.17	3268375
2021-04-27	120.96	123.30	119.46	122.36	3301125
2021-04-28	122.67	125.42	122.65	123.10	2297945
2021-04-29	124.27	125.55	121.77	123.33	2281447
2021-04-30	122.93	123.10	120.93	121.74	2752144
2021-05-03	122.69	123.83	121.64	123.20	2627770
2021-05-04	123.04	123.96	120.40	121.36	2730891
2021-05-05	120.96	122.65	120.34	120.92	1899603
2021-05-06	121.14	122.98	120.28	122.92	2044180
2021-05-07	122.33	125.00	121.80	124.94	2685991
2021-05-10	125.99	128.25	125.64	126.75	5105094
2021-05-11	121.77	123.97	119.57	122.64	5664437
2021-05-12	122.64	123.36	117.21	117.62	3293956
2021-05-13	117.62	121.31	116.53	117.99	3585560
2021-05-14	118.75	122.95	118.75	122.18	2477530
2021-05-17	122.00	123.18	121.21	122.24	1609780
2021-05-18	122.01	123.85	120.72	122.57	2552302
2021-05-19	120.15	122.32	118.41	122.27	2049023
2021-05-20	122.03	123.09	120.75	122.57	1669846
2021-05-21	122.84	124.31	121.95	122.38	1854549
2021-05-24	123.20	124.98	122.31	124.64	1975792
2021-05-25	125.00	126.69	124.18	124.40	1671864
2021-05-26	124.66	127.02	123.80	126.70	1765768
2021-05-27	127.50	128.72	127.10	128.29	3172059
2021-05-28	128.83	129.20	127.66	128.49	1929771
2021-06-01	129.70	134.21	129.70	134.19	3726870
2021-06-02	134.38	135.52	132.35	135.19	2685740
2021-06-03	134.38	134.75	132.03	134.06	2060884
2021-06-04	134.65	134.93	131.62	132.27	1952307
2021-06-07	132.14	134.25	131.77	134.00	1796933
2021-06-08	134.61	136.70	133.90	135.71	2590916
2021-06-09	136.41	136.63	135.31	135.59	2075611
2021-06-10	135.76	136.57	132.70	134.54	2225946
2021-06-11	134.70	134.84	133.32	134.23	1976382
2021-06-14	134.19	135.20	132.09	133.28	1474613
2021-06-15	132.65	133.61	130.30	131.29	2453839
2021-06-16	130.98	132.51	130.04	130.73	1820739
2021-06-17	130.37	130.96	126.05	128.66	2784254
2021-06-18	127.05	128.21	125.28	125.33	4232281
2021-06-21	126.92	131.82	126.40	131.50	2335456
2021-06-22	131.19	131.40	129.23	130.25	1971565
2021-06-23	131.34	132.99	130.81	132.21	1805384
2021-06-24	132.80	132.88	129.88	130.62	2019938
2021-06-25	131.01	131.60	129.85	131.07	2322908
2021-06-28	131.00	131.03	128.25	130.20	1904208
2021-06-29	130.61	132.22	130.58	130.99	2201529
2021-06-30	130.58	132.28	130.25	129.08	2700932
2021-07-01	129.40	132.89	129.07	131.54	2550388
2021-07-02	131.44	132.07	129.18	129.63	1529613
2021-07-06	129.10	129.35	126.08	127.64	3143917
2021-07-07	127.12	127.31	124.10	125.79	2607646
2021-07-08	123.50	126.27	122.01	125.09	2631073
2021-07-09	127.00	129.78	126.68	129.69	1790069
2021-07-12	128.60	130.78	128.06	130.27	1263419
2021-07-13	129.58	130.04	126.43	126.61	1742711
2021-07-14	126.50	128.65	126.15	127.45	1556793
2021-07-15	126.83	127.81	125.29	126.54	1585488
2021-07-16	127.62	127.83	124.32	124.50	1741596
2021-07-19	120.08	120.57	114.72	117.19	5454181
2021-07-20	119.00	126.15	118.26	125.63	3821756
2021-07-21	126.83	129.22	126.70	127.93	2247903
2021-07-22	127.53	127.53	124.41	125.10	1709620
2021-07-23	126.06	126.66	122.85	124.15	1364630
2021-07-26	124.00	127.24	123.84	127.03	1905382
2021-07-27	126.09	126.83	124.85	125.87	1960738
2021-07-28	126.33	126.91	123.91	125.22	1642070
2021-07-29	125.97	128.30	125.72	125.92	1792989
2021-07-30	126.08	128.12	125.50	126.52	2194676
2021-08-02	128.20	130.84	126.02	126.32	2285115
2021-08-03	128.99	130.97	127.04	129.54	3366771
2021-08-04	130.07	132.33	128.26	128.70	3112941
2021-08-05	130.13	134.75	129.49	134.03	3351284
2021-08-06	134.56	136.05	134.02	135.20	2285434
2021-08-09	134.38	134.45	132.71	132.86	1652539
2021-08-10	132.69	133.53	131.27	132.11	1688323
2021-08-11	132.95	134.07	131.17	133.51	1415769
2021-08-12	133.77	134.28	132.25	133.85	1832857
2021-08-13	134.37	134.84	133.18	133.67	1441500
2021-08-16	132.80	133.67	130.55	130.97	1798343
2021-08-17	129.23	129.33	125.93	128.11	2164205
2021-08-18	127.50	129.66	126.09	128.00	1489531
2021-08-19	126.04	129.22	126.00	128.46	1979184
2021-08-20	127.30	129.43	126.61	128.77	1701579
2021-08-23	129.62	131.10	128.93	129.46	2111931
2021-08-24	130.41	132.70	130.23	132.56	1851761
2021-08-25	132.60	134.52	131.63	132.54	1746630
2021-08-26	132.41	132.74	130.64	131.04	1268844
2021-08-27	132.58	135.15	132.36	133.69	1691748
2021-08-30	133.80	134.01	131.93	133.41	1428231
2021-08-31	133.09	135.20	132.77	134.45	2326570
2021-09-01	134.45	136.45	134.26	135.81	1706204
2021-09-02	136.09	137.38	135.39	136.42	1859781
2021-09-03	136.17	136.18	134.25	135.75	1595862
2021-09-07	134.96	135.70	133.23	133.08	1788958
2021-09-08	132.50	133.84	130.77	132.14	1695629
2021-09-09	130.75	132.14	129.96	130.64	1598961
2021-09-10	131.27	131.31	127.89	127.90	1879773
2021-09-13	129.67	131.87	128.35	131.12	1843627
2021-09-14	131.45	131.99	128.68	129.56	1291665
2021-09-15	129.48	131.97	128.69	131.15	1561212
2021-09-16	131.86	133.78	131.15	132.67	1297612
2021-09-17	132.22	133.30	131.15	131.27	3155836
2021-09-20	128.16	130.36	127.07	129.52	2525552
2021-09-21	130.74	132.60	130.35	130.38	1616351
2021-09-22	132.40	134.90	131.85	133.64	1955485
2021-09-23	134.50	136.47	134.32	135.12	2363950
2021-09-24	134.65	136.25	133.82	133.85	1362330
2021-09-27	134.65	137.24	134.01	134.15	1960689
2021-09-28	134.08	135.12	133.19	133.71	1641231
2021-09-29	134.03	134.52	133.20	133.85	1086209
2021-09-30	134.50	134.50	129.42	129.97	3055238
2021-10-01	131.56	134.16	130.15	133.14	2160469
2021-10-04	132.69	134.00	131.59	132.25	1487687
2021-10-05	132.24	132.27	130.42	131.39	1499716
2021-10-06	130.27	132.65	128.60	132.61	2199059
2021-10-07	133.02	136.20	132.95	134.01	1798531
2021-10-08	133.98	135.10	131.77	132.08	1715208
2021-10-11	131.76	133.68	131.02	132.62	1081825
2021-10-12	132.28	135.25	131.33	134.77	1324390
2021-10-13	135.00	137.56	134.22	137.15	2996248
2021-10-14	138.25	139.90	137.51	139.33	2282146
2021-10-15	140.00	141.66	139.33	140.22	2443410
2021-10-18	140.28	144.79	139.90	144.53	3335475
2021-10-19	145.00	145.01	142.69	142.84	1709423
2021-10-20	142.20	144.98	142.07	144.96	1544129
2021-10-21	144.50	145.04	143.38	143.96	1367807
2021-10-22	144.78	145.60	144.00	145.14	1217830
2021-10-25	145.00	146.90	143.75	146.83	1537158
2021-10-26	147.00	147.77	145.48	146.37	1973664
2021-10-27	146.35	146.46	143.70	143.93	1178033
2021-10-28	144.55	147.23	143.84	147.12	1628051
2021-10-29	146.45	147.74	145.68	146.58	2778321
2021-11-01	147.41	149.41	147.19	149.36	2605411
2021-11-02	157.00	159.97	154.45	158.99	5642280
2021-11-03	158.94	166.79	158.74	166.24	4226349
2021-11-04	166.44	167.67	164.52	165.71	2282757
2021-11-05	168.43	170.91	167.27	170.50	2501581
2021-11-08	170.65	171.01	166.26	167.39	1642819
2021-11-09	167.32	167.58	165.54	167.49	1383809
2021-11-10	166.69	167.69	163.78	163.97	1824935
2021-11-11	164.50	166.31	163.91	165.44	1175745
2021-11-12	166.25	166.55	163.90	164.80	1182658
2021-11-15	165.17	166.32	164.23	166.29	1677610
2021-11-16	165.75	166.29	164.34	164.87	1221059
2021-11-17	164.23	167.87	162.84	167.49	1503184
2021-11-18	169.14	171.12	167.37	169.38	2459473
2021-11-19	167.91	168.48	165.86	166.74	1816548
2021-11-22	168.13	170.65	167.01	167.99	2039423
2021-11-23	167.89	170.71	167.20	169.03	1393034
2021-11-24	168.02	169.24	166.63	169.03	1358777
2021-11-26	160.32	162.80	158.28	160.48	2875378
2021-11-29	163.87	164.68	157.44	159.94	2890973
2021-11-30	157.65	157.81	151.75	152.84	4265150
2021-12-01	156.56	158.83	147.64	147.72	3711736
2021-12-02	149.94	153.98	148.37	151.86	4506533
2021-12-03	152.00	152.79	147.36	149.19	3639592
2021-12-06	152.13	155.51	151.52	152.60	2858365
2021-12-07	155.77	158.70	154.95	156.25	2650078
2021-12-08	156.25	158.44	155.38	155.80	2681299
2021-12-09	154.94	155.58	152.20	152.24	1946867
2021-12-10	153.48	153.65	150.04	152.42	1378419
2021-12-13	151.58	152.07	147.54	151.10	2416938
2021-12-14	151.09	152.21	149.85	150.93	2000284
2021-12-15	151.44	152.19	147.21	152.04	2121759
2021-12-16	152.75	154.84	151.04	151.66	2750873
2021-12-17	151.51	152.86	148.43	150.73	4125906
2021-12-20	147.66	148.69	143.63	146.27	2665010
2021-12-21	148.20	154.89	148.07	154.47	2011230
2021-12-22	153.91	156.01	153.53	155.53	1077521
2021-12-23	156.50	157.38	155.27	155.46	2259911
2021-12-27	155.45	158.48	154.48	158.43	996043
2021-12-28	157.56	159.25	156.75	157.77	966378
2021-12-29	158.00	159.30	156.77	158.76	952958
2021-12-30	158.76	161.87	158.54	160.04	1085514
2021-12-31	159.99	161.69	159.51	159.77	1194934
2022-01-03	160.48	162.60	158.87	160.30	2128959
2022-01-04	162.23	163.88	161.80	162.98	1834071
2022-01-05	163.86	165.83	160.96	161.03	2324396
2022-01-06	161.83	164.52	160.76	163.16	1715817
2022-01-07	162.83	163.90	161.05	161.27	1457193
2022-01-10	160.30	160.99	157.09	160.88	1753565
2022-01-11	160.90	162.61	158.07	161.83	1267742
2022-01-12	162.59	163.65	161.76	161.93	931130
2022-01-13	162.43	164.24	162.25	162.99	1246833
2022-01-14	162.09	162.09	152.48	155.70	2539683
2022-01-18	154.29	154.30	150.86	153.89	2753511
2022-01-19	154.89	154.89	148.53	148.59	2198945
2022-01-20	150.49	152.75	147.19	147.43	1976047
2022-01-21	147.15	147.54	144.56	146.96	2515306
2022-01-24	142.88	146.23	137.75	146.10	3757982
2022-01-25	142.70	148.96	140.84	146.78	2614130
2022-01-26	149.11	151.87	143.76	145.58	2029547
2022-01-27	147.71	149.46	143.10	143.89	1810071
2022-01-28	143.56	146.44	139.67	146.40	2631550
2022-01-31	144.86	147.60	143.61	147.20	2108239
2022-02-01	147.20	148.66	145.04	147.36	1510788
2022-02-02	148.01	149.98	146.91	149.55	1871247
2022-02-03	147.97	149.19	145.34	145.56	1539083
2022-02-04	144.23	146.81	141.75	145.18	1934934
2022-02-07	145.54	149.80	144.89	148.92	3230664
2022-02-08	139.81	144.60	137.77	142.04	4550323
2022-02-09	143.25	144.04	141.45	143.09	2603996
2022-02-10	142.00	147.50	141.26	143.98	2722258
2022-02-11	143.85	146.39	140.58	141.83	2157559
2022-02-14	141.79	142.30	139.06	139.90	2070783
2022-02-15	142.11	142.90	140.54	141.32	1619941
2022-02-16	142.04	144.29	141.31	143.86	1712502
2022-02-17	143.05	146.77	143.02	143.67	3546993
2022-02-18	143.24	144.11	140.49	140.95	1751083
2022-02-22	139.99	140.39	136.73	138.05	2314571
2022-02-23	139.12	140.32	133.43	134.07	1978501
2022-02-24	129.93	138.18	129.35	137.82	3105942
2022-02-25	138.65	140.15	137.67	139.70	1785560
2022-02-28	137.79	139.90	136.56	137.56	2382013
2022-03-01	137.84	138.34	133.44	134.60	2182299
2022-03-02	135.93	139.73	135.92	138.77	2096534
2022-03-03	140.06	140.94	137.56	139.41	1890143
2022-03-04	137.65	137.91	133.82	136.89	2316099
2022-03-07	135.84	135.89	128.20	128.27	3966319
2022-03-08	128.92	133.89	128.10	129.74	3123906
2022-03-09	133.40	135.32	132.44	132.57	1728159
2022-03-10	130.02	132.93	129.47	132.61	1565865
2022-03-11	134.01	134.09	130.00	130.05	2548218
2022-03-14	131.13	132.55	126.76	128.19	2455789
2022-03-15	128.60	130.03	127.03	128.88	1883593
2022-03-16	131.14	132.46	128.29	131.33	2550356
2022-03-17	130.49	132.41	129.94	131.65	2045052
2022-03-18	129.63	131.56	129.47	130.84	4175499
2022-03-21	131.65	131.82	127.97	129.06	2679121
2022-03-22	131.15	134.45	130.86	132.84	2501087
2022-03-23	132.07	132.70	129.88	130.01	1206005
2022-03-24	130.03	130.53	129.05	130.13	1474013
2022-03-25	130.51	131.18	129.64	130.17	2055972
2022-03-28	130.81	131.80	129.66	131.75	1632029
2022-03-29	133.93	138.43	133.59	138.08	2468341
2022-03-30	137.85	138.65	134.34	134.79	1346317
2022-03-31	134.63	135.41	131.55	131.56	2331863
2022-04-01	132.27	133.26	131.26	133.00	1572770
2022-04-04	132.61	134.89	131.15	134.53	1723176
2022-04-05	134.50	135.63	130.31	130.58	1719321
2022-04-06	130.00	130.18	126.27	127.86	2327114
2022-04-07	127.42	127.52	123.48	125.51	2542917
2022-04-08	126.09	128.52	125.49	127.47	1804877
2022-04-11	127.22	129.10	126.33	126.78	1084318
2022-04-12	126.38	128.92	125.71	126.18	1459953
2022-04-13	126.00	128.71	125.76	127.58	1661380
2022-04-14	128.00	129.45	127.69	127.88	1788834
2022-04-18	127.42	129.11	127.10	127.89	1206881
2022-04-19	128.77	131.75	127.89	131.32	1470656
2022-04-20	131.72	133.50	131.04	132.59	1645768
2022-04-21	134.25	134.80	130.56	130.85	1499644
2022-04-22	130.84	130.84	125.72	125.88	1988547
2022-04-25	125.88	126.70	123.93	126.29	2053587
2022-04-26	126.13	126.96	124.03	124.13	1889291
2022-04-27	124.60	125.20	122.06	122.13	2032315
2022-04-28	122.02	125.05	120.82	124.41	2313212
2022-04-29	123.51	123.98	117.78	118.00	3160463
2022-05-02	118.68	119.08	113.41	116.84	2818453
2022-05-03	117.73	121.70	116.25	120.87	1894728
2022-05-04	120.73	125.18	119.58	124.58	1624045
2022-05-05	123.70	124.29	121.12	122.34	2037762
2022-05-06	121.20	122.96	118.64	121.42	2366518
2022-05-09	119.59	120.78	117.61	118.19	2810159
2022-05-10	121.14	125.99	117.94	119.07	3139164
2022-05-11	118.99	120.00	112.78	113.01	3323538
2022-05-12	112.74	116.28	111.17	115.62	2754468
2022-05-13	117.00	117.68	115.18	116.78	2663045
2022-05-16	116.80	118.13	115.50	116.87	1564713
2022-05-17	118.88	120.92	118.18	120.76	1752088
2022-05-18	119.32	119.69	113.16	113.67	2031790
2022-05-19	112.52	114.63	109.91	110.04	2629066
2022-05-20	111.00	111.20	105.72	108.84	3296761
2022-05-23	109.81	110.46	107.23	107.77	1842928
2022-05-24	107.03	108.13	103.46	107.85	2605196
2022-05-25	107.17	110.27	106.89	109.19	2324920
2022-05-26	110.00	112.82	110.00	112.03	2086611
2022-05-27	112.92	114.64	112.41	113.73	1436471
2022-05-31	113.00	115.29	112.11	114.65	3700278
2022-06-01	114.98	115.29	109.82	111.17	2685839
2022-06-02	110.75	112.33	109.87	112.32	1531828
2022-06-03	111.30	111.61	109.58	109.95	1392451
2022-06-06	110.75	111.10	109.11	109.62	1917962
2022-06-07	108.84	112.33	108.56	110.58	2546759
2022-06-08	109.19	110.29	107.62	107.87	1603453
2022-06-09	107.30	107.45	103.84	103.87	2101938
2022-06-10	102.22	103.34	101.22	101.26	2793405
2022-06-13	98.30	98.75	95.46	97.15	3667030
2022-06-14	97.25	98.31	95.72	96.51	2491028
2022-06-15	97.52	98.93	95.97	97.50	2598141
2022-06-16	95.30	95.73	93.50	94.62	3000156
2022-06-17	95.64	97.35	94.94	95.69	3631559
2022-06-21	97.69	98.64	96.47	96.59	2221285
2022-06-22	95.14	97.72	94.83	95.95	2730519
2022-06-23	96.09	97.04	95.19	96.70	2372745
2022-06-24	97.92	100.52	97.49	99.62	4455167
2022-06-27	99.94	101.44	98.75	100.12	1783335
2022-06-28	101.43	102.48	99.14	99.25	1498200
2022-06-29	98.70	99.00	96.42	97.26	1866865
2022-06-30	95.00	96.43	93.20	94.92	3121398
2022-07-01	94.35	95.97	93.79	95.68	1709191
2022-07-05	95.07	97.60	93.51	97.57	1908401
2022-07-06	97.72	98.47	96.01	96.42	1406126
2022-07-07	97.04	98.28	96.65	97.88	1378218
2022-07-08	98.00	98.22	96.18	97.69	1423554
2022-07-11	96.98	97.51	95.73	97.22	1032431
2022-07-12	97.20	99.14	96.98	97.60	1660506
2022-07-13	96.02	97.15	95.04	95.56	1821527
2022-07-14	94.01	94.89	93.06	94.00	1692124
2022-07-15	95.92	96.75	94.75	96.36	2034695
2022-07-18	97.31	98.83	97.30	98.64	1727476
2022-07-19	99.95	102.56	99.14	102.27	1990130
2022-07-20	101.83	104.32	101.54	103.45	2077778
2022-07-21	102.44	104.26	102.00	104.24	1552690
2022-07-22	105.02	105.38	103.28	103.68	1627877
2022-07-25	103.71	104.63	103.11	104.03	1172339
2022-07-26	103.00	103.78	102.06	102.58	1376440
2022-07-27	102.98	104.61	102.43	104.12	1275778
2022-07-28	104.92	107.56	104.78	107.46	1696252
2022-07-29	107.71	109.26	107.46	108.64	2460162
2022-08-01	107.93	109.20	107.08	108.63	1650076
2022-08-02	109.88	110.96	105.25	105.48	2593963
2022-08-03	106.68	108.37	106.59	106.93	2241768
2022-08-04	106.49	107.41	104.95	105.82	1416182
2022-08-05	105.19	106.62	104.87	106.50	1277742
2022-08-08	107.61	110.14	107.61	108.84	1646931
2022-08-09	108.70	108.89	107.10	108.01	1495670
2022-08-10	110.51	111.52	109.71	111.38	1581848
2022-08-11	112.77	114.81	112.70	114.07	1948731
2022-08-12	114.82	115.99	114.14	115.85	1491121
2022-08-15	115.23	115.62	113.10	113.25	1989081
2022-08-16	112.62	115.32	112.62	114.52	1567614
2022-08-17	112.80	113.62	111.78	112.84	1579777
2022-08-18	112.84	113.48	112.28	113.33	1146683
2022-08-19	112.61	112.86	110.26	111.01	1459781
2022-08-22	109.48	110.00	105.94	106.74	1722115
2022-08-23	107.15	108.35	106.73	106.84	1314031
2022-08-24	106.61	107.69	105.92	106.68	1069990
2022-08-25	107.16	108.27	106.89	108.24	1332063
2022-08-26	108.50	108.55	104.84	104.85	1538587
2022-08-29	103.92	105.10	102.95	103.65	1771702
2022-08-30	104.05	105.05	103.09	103.79	1592679
2022-08-31	104.38	104.73	101.77	101.98	2294535
2022-09-01	101.19	101.43	98.75	101.33	2114661
2022-09-02	102.92	103.76	100.17	100.53	1908349
2022-09-06	101.35	101.76	98.82	101.04	1839885
2022-09-07	101.31	103.49	100.91	101.71	2056930
2022-09-08	100.70	102.59	99.75	102.54	1868168
2022-09-09	103.45	104.10	102.60	103.77	1441808
2022-09-12	104.73	105.82	103.84	105.25	1668385
2022-09-13	102.15	103.10	100.04	100.41	2172111
2022-09-14	99.89	100.20	98.34	100.03	1961621
2022-09-15	100.54	101.22	99.40	99.54	2019170
2022-09-16	99.22	99.80	97.61	99.70	2630904
2022-09-19	98.31	100.28	98.00	100.28	1288781
2022-09-20	99.04	99.81	97.89	98.32	1525405
2022-09-21	99.50	100.03	95.61	95.65	1790034
2022-09-22	95.59	95.79	91.74	92.18	2789035
2022-09-23	90.76	91.00	88.54	90.18	3334616
2022-09-26	89.39	89.48	86.02	87.36	3618496
2022-09-27	88.40	89.95	87.94	89.03	2611850
2022-09-28	90.53	92.97	89.40	92.53	2864588
2022-09-29	91.25	91.42	88.46	89.13	2924888
2022-09-30	89.65	90.51	88.41	89.75	3000291
2022-10-03	91.54	91.91	89.11	90.98	2247579
2022-10-04	92.33	95.93	92.33	95.87	2520065
2022-10-05	93.27	96.18	91.83	95.77	2246528
2022-10-06	95.23	96.35	94.16	94.68	1596145
2022-10-07	93.48	94.31	92.03	92.54	1811796
2022-10-10	93.44	94.01	92.09	92.53	1425915
2022-10-11	92.72	95.94	91.33	94.82	2178216
2022-10-12	94.52	94.75	92.79	93.68	1912267
2022-10-13	91.82	96.63	90.77	95.83	1788275
2022-10-14	97.02	97.99	95.14	95.86	2161976
2022-10-17	98.00	99.93	97.60	99.15	3178200
2022-10-18	100.15	101.07	97.33	98.66	2307705
2022-10-19	97.89	99.65	97.25	98.03	2128113
2022-10-20	98.84	100.94	98.20	98.31	2096582
2022-10-21	98.12	101.07	97.28	101.04	2364816
2022-10-24	101.56	102.86	100.03	102.39	1470421
2022-10-25	102.76	106.27	102.55	105.84	2379071
2022-10-26	105.74	106.70	105.12	105.53	1650348
2022-10-27	106.90	107.72	106.19	106.39	1463904
2022-10-28	105.94	109.11	105.56	108.96	1454026
2022-10-31	107.86	109.56	107.37	108.98	2144111
2022-11-01	110.00	114.52	109.46	113.84	2451109
2022-11-02	113.42	115.35	111.48	111.61	3163085
2022-11-03	110.19	113.40	108.81	112.58	1562965
2022-11-04	114.15	115.81	112.62	115.57	1588652
2022-11-07	116.50	117.15	114.77	116.87	1522287
2022-11-08	116.86	117.47	114.64	115.42	1848614
2022-11-09	114.60	116.06	112.56	112.92	1740112
2022-11-10	117.73	121.29	117.48	120.04	2991031
2022-11-11	120.11	121.98	119.93	120.20	1999003
2022-11-14	118.95	119.57	117.51	117.53	1551594
2022-11-15	119.51	120.93	118.46	120.16	1692253
2022-11-16	118.99	119.06	115.52	115.59	1832535
2022-11-17	113.98	115.87	113.46	115.79	1817781
2022-11-18	118.00	118.48	116.75	117.90	1507930
2022-11-21	117.14	118.14	116.06	117.18	1315257
2022-11-22	117.93	119.66	117.47	119.38	1541732
2022-11-23	119.00	120.18	118.39	119.61	1116072
2022-11-25	119.97	120.70	119.71	120.70	548243
2022-11-28	119.80	120.11	115.50	115.76	1735984
2022-11-29	116.12	117.67	115.53	117.46	1765217
2022-11-30	117.34	119.69	116.43	119.44	2503116
2022-12-01	120.18	120.80	117.75	119.01	1848607
2022-12-02	117.61	120.03	117.50	119.34	1738312
2022-12-05	118.48	119.36	117.38	117.69	1455805
2022-12-06	118.15	119.05	116.71	118.26	2218431
2022-12-07	117.61	120.35	117.26	117.25	2318328
2022-12-08	118.47	118.65	116.55	117.12	1976515
2022-12-09	116.80	117.56	116.10	116.75	1162558
2022-12-12	116.75	118.73	115.55	118.62	1697951
2022-12-13	120.46	121.95	118.67	120.24	2386628
2022-12-14	120.38	121.81	118.98	119.71	1779921
2022-12-15	118.31	118.81	116.83	118.21	1928345
2022-12-16	116.08	116.92	114.85	116.32	3919736
2022-12-19	116.17	116.83	114.19	115.62	1368271
2022-12-20	115.00	116.01	113.80	115.66	1146369
2022-12-21	117.00	118.10	116.27	116.55	1335287
2022-12-22	115.48	116.44	114.05	116.36	1081663
2022-12-23	116.18	117.95	115.65	117.91	680383
2022-12-27	118.06	118.53	117.14	118.10	1234328
2022-12-28	118.34	118.89	114.83	115.06	983705
2022-12-29	115.95	117.66	115.33	117.32	972832
2022-12-30	116.56	117.86	115.72	117.48	1265312
2023-01-03	118.13	119.18	116.22	117.54	1313832
2023-01-04	118.82	122.31	118.01	121.16	1808803
2023-01-05	119.60	119.76	117.17	117.42	1390675
2023-01-06	117.82	119.53	117.78	118.87	1500989
2023-01-09	118.83	119.60	117.61	118.32	1474889
2023-01-10	117.61	117.78	115.44	116.85	1329081
2023-01-11	117.80	121.63	117.15	121.36	1660566
2023-01-12	122.00	126.43	121.45	125.99	2304159
2023-01-13	124.31	126.12	124.17	125.57	1560371
2023-01-17	125.00	125.62	124.46	125.02	2021207
2023-01-18	125.61	125.86	121.94	122.25	1483867
2023-01-19	121.09	121.71	120.04	120.93	1274342
2023-01-20	121.68	123.85	120.41	123.65	1651866
2023-01-23	123.86	125.29	123.28	124.97	1097994
2023-01-24	124.93	125.65	123.20	125.45	1353472
2023-01-25	125.00	125.54	124.50	125.19	1016970
2023-01-26	125.95	126.41	124.88	126.33	1205944
2023-01-27	126.34	128.88	126.15	128.61	1480585
2023-01-30	127.46	128.85	125.89	125.95	1430034
2023-01-31	126.13	128.71	125.67	128.46	3802934
2023-02-01	127.90	129.95	126.88	128.93	1467272
2023-02-02	130.00	133.08	129.51	131.79	2066906
2023-02-03	130.01	130.29	128.20	129.81	1391837
2023-02-06	128.44	129.55	127.78	128.64	1379570
2023-02-07	127.85	127.85	123.21	125.90	2443127
2023-02-08	125.10	125.65	123.34	124.24	1614489
2023-02-09	125.38	125.79	124.02	124.41	1750039
2023-02-10	123.60	124.65	122.50	124.35	1171470
2023-02-13	124.50	125.85	124.17	125.78	1338416
2023-02-14	125.31	127.03	124.49	125.41	1387956
2023-02-15	124.13	125.55	123.56	125.52	859893
2023-02-16	124.01	125.46	123.37	124.35	959529
2023-02-17	124.09	124.48	122.39	123.66	1292433
2023-02-21	122.22	122.86	120.06	120.62	1612516
2023-02-22	121.25	122.08	120.38	121.10	1399582
2023-02-23	122.28	123.09	120.97	122.30	1053083
2023-02-24	120.55	122.53	120.29	121.83	1047571
2023-02-27	123.42	124.14	121.99	122.51	1330242
2023-02-28	122.57	124.08	122.01	122.09	2118778
2023-03-01	122.14	122.14	119.35	121.25	1655457
2023-03-02	120.46	123.01	120.19	122.85	1277680
2023-03-03	123.76	124.43	122.73	124.08	1060957
2023-03-06	124.44	125.31	123.52	123.85	779093
2023-03-07	123.78	124.08	119.74	120.61	1376104
2023-03-08	120.88	122.58	120.85	120.38	1244248
2023-03-09	120.50	120.60	117.19	117.30	1054168
2023-03-10	117.00	117.00	111.13	111.50	2845572
2023-03-13	109.89	113.34	108.55	111.42	2279986
2023-03-14	114.03	115.49	111.03	112.20	2467133
2023-03-15	109.93	110.21	107.65	109.69	2499906
2023-03-16	108.24	110.49	105.79	109.20	2497020
2023-03-17	108.26	108.26	104.23	104.31	3488984
2023-03-20	105.23	107.57	104.48	107.12	2393072
2023-03-21	108.78	110.74	108.68	109.12	2114247
2023-03-22	108.09	108.53	104.23	104.31	1649141
2023-03-23	104.70	105.74	101.55	102.38	2180300
2023-03-24	101.36	103.63	100.32	103.48	2022971
2023-03-27	105.00	105.20	102.93	103.30	2225635
2023-03-28	102.93	104.53	102.21	104.15	1190534
2023-03-29	105.93	107.09	105.46	106.59	1580175
2023-03-30	107.95	108.50	106.84	107.56	1438810
2023-03-31	108.21	112.09	108.21	111.97	3298708
2023-04-03	112.52	113.81	111.05	112.42	2154886
2023-04-04	112.60	112.74	110.15	111.31	1228132
2023-04-05	110.53	111.00	108.81	109.95	1563470
2023-04-06	110.31	110.57	108.73	109.77	1145146
2023-04-10	109.48	110.24	107.92	109.56	1098854
2023-04-11	110.41	111.06	109.34	110.16	1106481
2023-04-12	111.40	111.55	109.34	109.51	1317814
2023-04-13	109.34	109.51	107.80	108.94	1244569
2023-04-14	109.57	110.53	106.65	107.56	1803848
2023-04-17	108.02	111.36	107.92	111.35	1464978
2023-04-18	111.69	112.06	110.75	111.30	984849
2023-04-19	110.31	112.49	109.98	112.06	1070914
2023-04-20	111.16	111.57	109.88	110.77	998120
2023-04-21	111.18	111.26	109.79	110.66	770408
2023-04-24	110.78	110.97	108.82	110.23	854223
2023-04-25	109.28	109.87	108.51	109.22	809384
2023-04-26	109.24	110.05	107.63	108.34	966396
2023-04-27	108.67	111.17	108.45	110.60	970006
2023-04-28	110.54	113.66	110.54	113.32	1430255
2023-05-01	113.00	114.95	113.00	113.49	1332451
2023-05-02	112.51	112.95	109.64	112.05	1700445
2023-05-03	113.00	113.00	107.36	107.59	2092541
2023-05-04	107.40	108.20	105.82	107.85	1621260
2023-05-05	109.35	110.40	108.58	109.55	1340682
2023-05-08	109.25	109.72	107.89	108.00	1149612
2023-05-09	107.30	107.54	104.88	106.49	1434743
2023-05-10	107.29	107.70	105.05	106.53	1364696
2023-05-11	105.45	106.62	104.68	106.25	1177891
2023-05-12	106.42	106.73	105.60	106.35	1009978
2023-05-15	106.62	107.53	105.89	106.93	936251
2023-05-16	106.88	107.02	103.70	103.73	1474780
2023-05-17	104.83	106.44	103.84	106.30	1212607
2023-05-18	105.99	106.70	104.97	105.54	1394536
2023-05-19	106.52	107.11	104.41	105.36	1615959
2023-05-22	105.15	106.00	104.38	105.98	1338354
2023-05-23	106.05	106.79	104.04	104.13	1329882
2023-05-24	103.50	103.82	101.94	102.16	1107751
2023-05-25	102.13	102.34	100.17	101.25	1391055
2023-05-26	101.40	102.58	100.90	102.36	1057662
2023-05-30	102.98	103.86	102.65	103.51	1135157
2023-05-31	103.45	105.44	103.22	105.15	3062029
2023-06-01	105.23	105.34	102.70	103.40	1413204
2023-06-02	105.06	107.21	104.93	106.51	1517350
2023-06-05	106.71	107.82	106.37	106.51	1145921
2023-06-06	106.70	109.60	106.47	109.17	1295549
2023-06-07	109.99	113.20	109.08	110.85	1832362
2023-06-08	110.11	110.48	108.24	109.71	1295632
2023-06-09	109.69	111.01	109.34	110.70	1093777
2023-06-12	111.00	111.70	109.11	109.96	1480341
2023-06-13	110.12	112.09	109.70	110.96	1530959
2023-06-14	111.78	112.45	109.78	110.90	1529824
2023-06-15	110.48	110.95	109.58	110.92	1409537
2023-06-16	112.23	113.29	110.86	112.79	3047381
2023-06-20	112.48	112.48	110.08	110.73	1793030
2023-06-21	110.24	111.39	109.65	110.73	1539697
2023-06-22	110.77	110.92	107.73	109.08	1167360
2023-06-23	108.00	108.64	106.66	107.74	3287372
2023-06-26	107.56	111.15	107.04	111.07	1567651
2023-06-27	111.05	113.29	110.34	113.07	1348685
2023-06-28	113.19	113.28	111.68	112.79	1394421
2023-06-29	112.32	114.76	112.00	114.76	1304710
2023-06-30	116.24	116.86	113.96	115.48	3148345
2023-07-03	115.09	117.73	114.99	117.04	1032676
2023-07-05	116.35	119.02	115.56	118.21	1748187
2023-07-06	117.64	119.22	116.68	119.10	1855459
2023-07-07	118.09	119.56	117.87	118.55	1440437
2023-07-10	118.68	121.02	118.22	120.95	1456628
2023-07-11	121.53	123.28	120.88	123.01	1649656
2023-07-12	124.39	124.64	122.40	122.44	1955336
2023-07-13	122.42	122.50	121.02	121.84	1601919
2023-07-14	121.51	121.67	120.28	121.28	905629
2023-07-17	120.31	121.98	119.82	121.65	1188167
2023-07-18	121.13	122.05	120.69	121.52	1325194
2023-07-19	122.00	124.16	121.96	123.41	1377854
2023-07-20	123.34	123.97	121.92	123.75	1186090
2023-07-21	124.17	124.88	123.45	123.65	1131524
2023-07-24	123.68	124.85	123.46	124.41	1021362
2023-07-25	124.92	125.32	123.65	123.69	1213576
2023-07-26	123.46	124.71	123.05	124.17	989179
2023-07-27	124.97	125.56	122.98	123.00	1412532
2023-07-28	124.26	124.81	123.55	124.48	1069268
2023-07-31	124.48	125.54	123.98	124.60	1301463
2023-08-01	124.44	125.68	124.01	125.44	1407108
2023-08-02	124.21	124.60	123.46	124.06	1107286
2023-08-03	118.63	119.68	114.15	118.37	2966172
2023-08-04	118.79	120.88	117.64	118.29	1537844
2023-08-07	118.53	119.95	118.36	119.66	1048750
2023-08-08	118.57	119.60	117.86	119.00	889849
2023-08-09	118.83	119.55	118.11	118.80	1002894
2023-08-10	119.55	120.43	118.31	118.85	1185334
2023-08-11	117.84	119.00	117.69	118.87	884905
2023-08-14	118.24	119.54	118.19	119.02	792325
2023-08-15	117.76	118.51	117.03	117.87	842440
2023-08-16	117.92	117.92	115.57	115.61	1172901
2023-08-17	115.88	116.62	114.09	114.15	1193721
2023-08-18	113.50	115.94	113.28	115.60	1170278
2023-08-21	115.53	116.00	112.60	112.72	1417974
2023-08-22	113.54	113.54	110.82	110.93	1753596
2023-08-23	111.17	112.37	110.56	111.64	1991738
2023-08-24	111.62	112.53	110.35	110.66	1751530
2023-08-25	110.91	111.39	109.91	110.73	1080927
2023-08-28	111.12	112.75	111.12	111.67	900410
2023-08-29	111.68	113.59	111.00	113.53	1085857
2023-08-30	113.55	114.32	112.64	113.51	774561
2023-08-31	113.42	113.86	112.79	113.49	1573415
2023-09-01	114.36	115.21	114.33	114.91	1306077
2023-09-05	114.80	115.57	114.39	114.94	2187541
2023-09-06	114.37	115.96	114.25	113.85	1921573
2023-09-07	113.67	114.86	113.15	114.45	1581922
2023-09-08	114.45	114.75	113.91	114.62	1022467
2023-09-11	114.74	115.35	114.11	114.74	1349896
2023-09-12	114.25	116.08	114.17	115.48	1314002
2023-09-13	115.52	115.52	114.27	114.77	1451960
2023-09-14	115.71	117.65	115.51	117.38	1627228
2023-09-15	117.26	117.35	116.23	116.41	2880775
2023-09-18	116.33	116.35	114.24	114.25	1334739
2023-09-19	114.01	114.85	113.54	114.26	1130549
2023-09-20	115.32	115.99	113.73	113.76	1560572
2023-09-21	113.06	113.65	111.59	111.64	2385865
2023-09-22	111.87	112.88	111.36	111.68	1585596
2023-09-25	111.22	112.66	110.92	112.13	1576456
2023-09-26	111.03	111.47	109.03	109.15	2228112
2023-09-27	109.58	110.38	108.08	108.19	2376058
2023-09-28	108.66	109.07	107.72	108.83	1984048
2023-09-29	110.15	110.68	107.10	108.03	2228818
2023-10-02	107.50	108.20	104.28	104.63	2077657
2023-10-03	104.00	104.45	102.11	103.37	2202504
2023-10-04	103.87	104.61	102.78	104.44	1295864
2023-10-05	104.16	104.88	103.60	104.54	1083621
2023-10-06	103.77	105.35	102.82	104.41	1123805
2023-10-09	103.69	105.84	103.36	105.44	882154
2023-10-10	105.44	107.02	105.02	106.15	1019110
2023-10-11	107.11	108.61	107.10	108.33	1479019
2023-10-12	108.05	108.09	106.80	107.35	1604435
2023-10-13	107.89	108.02	106.39	107.03	1499596
2023-10-16	108.00	108.93	107.12	108.33	1235769
2023-10-17	107.69	110.88	107.69	110.15	1470520
2023-10-18	109.51	109.68	108.36	108.55	1294675
2023-10-19	107.99	109.00	106.43	106.50	1571800
2023-10-20	106.92	107.40	106.08	106.15	1506695
2023-10-23	105.25	106.68	104.83	105.21	1560702
2023-10-24	106.15	107.30	105.76	105.97	1521527
2023-10-25	105.73	105.98	104.76	104.98	1465237
2023-10-26	105.08	107.19	105.08	106.32	1388613
2023-10-27	106.67	106.67	104.05	104.54	1744876
2023-10-30	105.57	106.69	104.24	105.33	1458351
2023-10-31	106.41	110.10	104.93	109.89	2384200
2023-11-01	110.99	112.84	109.96	112.49	2080777
2023-11-02	114.25	116.34	114.07	115.84	2049697
2023-11-03	118.03	119.82	117.69	117.89	1956600
2023-11-06	117.84	117.90	116.19	117.08	1225453
2023-11-07	116.88	116.88	114.45	115.24	1661171
2023-11-08	115.65	115.96	114.89	115.44	911312
2023-11-09	115.90	115.90	113.42	113.79	1204731
2023-11-10	114.80	115.54	113.40	115.33	906923
2023-11-13	114.57	115.71	113.46	115.54	1321755
2023-11-14	118.62	122.53	118.60	120.79	2105673
2023-11-15	120.50	121.37	119.71	120.54	1623476
2023-11-16	120.60	120.80	119.72	120.42	1271784
2023-11-17	121.34	121.78	120.64	121.68	1121288
2023-11-20	121.61	122.89	120.43	122.75	1283848
2023-11-21	122.16	122.16	121.09	121.75	1213700
2023-11-22	122.71	122.71	120.50	121.10	1190212
2023-11-24	121.20	121.50	119.96	120.84	767578
2023-11-27	120.84	122.19	119.92	121.71	1027493
2023-11-28	121.50	122.39	120.50	122.10	1149913
2023-11-29	123.17	124.51	122.58	122.76	1151660
2023-11-30	122.52	125.09	122.50	124.89	2300497
2023-12-01	125.04	128.91	124.64	128.82	1833743
2023-12-04	128.12	130.93	127.60	130.85	1920903
2023-12-05	129.90	131.02	129.41	130.78	1668705
2023-12-06	131.40	132.98	131.21	129.83	1769826
2023-12-07	130.00	131.44	129.08	131.35	1983863
2023-12-08	130.81	132.91	130.35	132.88	1394282
2023-12-11	132.50	134.81	132.24	134.78	1452994
2023-12-12	134.41	135.12	134.18	134.49	1330602
2023-12-13	134.49	139.61	133.11	139.26	2192318
2023-12-14	140.71	146.59	140.52	146.58	2874707
2023-12-15	145.56	146.41	143.43	144.35	3723410
2023-12-18	145.26	145.26	143.26	143.62	1425934
2023-12-19	143.91	145.85	143.50	145.16	1319061
2023-12-20	145.16	146.91	144.03	144.11	1216041
2023-12-21	145.07	145.19	141.05	142.22	2114057
2023-12-22	142.40	143.35	141.98	142.30	1191461
2023-12-26	142.30	143.89	142.00	143.66	786261
2023-12-27	143.86	144.39	143.08	143.67	1185368
2023-12-28	143.00	144.35	142.83	144.28	997588
2023-12-29	143.69	144.11	142.38	142.64	1227895
2024-01-02	141.98	144.03	141.00	143.03	1162915
2024-01-03	141.58	142.00	139.36	140.09	1248657
2024-01-04	140.04	141.41	139.47	140.26	1162301
2024-01-05	139.55	141.95	138.76	140.65	1187295
2024-01-08	140.92	142.50	140.26	142.30	1232977
2024-01-09	141.01	142.38	140.25	142.15	897756
2024-01-10	142.53	145.30	142.38	144.68	1675775
2024-01-11	143.78	145.25	142.73	144.38	1554944
2024-01-12	145.50	146.63	144.44	146.62	1642049
2024-01-16	145.63	146.52	144.63	145.53	1934717
2024-01-17	143.63	145.84	140.89	142.12	1591943
2024-01-18	142.46	142.97	139.91	141.83	1214750
2024-01-19	142.44	142.54	140.19	141.62	1550518
2024-01-22	142.83	143.95	141.86	142.02	1611882
2024-01-23	142.71	143.50	141.09	142.60	1138642
2024-01-24	144.09	144.12	140.85	141.49	1364712
2024-01-25	143.51	143.91	141.77	142.83	1139021
2024-01-26	143.20	143.28	141.73	141.96	1010364
2024-01-29	141.86	141.86	140.21	141.73	1305454
2024-01-30	141.29	141.52	139.22	139.24	2234683
2024-01-31	139.70	140.59	137.59	138.61	2292579
2024-02-01	138.32	139.42	136.74	139.40	2139498
2024-02-02	137.38	138.99	135.48	137.94	2028662
2024-02-05	136.36	138.02	135.15	136.79	2332998
2024-02-06	137.49	144.76	137.25	143.39	3205324
2024-02-07	144.00	144.69	142.45	143.44	1803066
2024-02-08	143.06	144.67	141.79	144.10	1226943
2024-02-09	145.27	147.37	144.06	146.93	2222430
2024-02-12	146.99	147.49	145.11	145.70	1554654
2024-02-13	142.49	143.55	140.30	143.52	1567238
2024-02-14	144.05	144.42	141.84	142.86	1453999
2024-02-15	144.16	148.56	144.16	148.00	1474977
2024-02-16	146.23	150.66	145.87	149.96	1792818
2024-02-20	149.10	150.25	147.94	148.90	1221987
2024-02-21	149.15	150.92	148.18	150.28	1038544
2024-02-22	150.97	153.11	150.01	151.51	1658305
2024-02-23	151.43	151.75	150.34	150.35	854970
2024-02-26	150.39	151.62	149.50	149.53	1108908
2024-02-27	150.28	151.87	149.19	149.70	1250859
2024-02-28	148.99	151.12	148.32	149.86	1613362
2024-02-29	151.17	151.37	147.17	148.14	3365304
2024-03-01	147.94	150.70	146.33	150.44	1240689
2024-03-04	150.44	152.73	149.90	152.41	1440763
2024-03-05	151.78	153.50	149.49	149.86	1696247
2024-03-06	150.59	152.74	150.02	150.37	1863271
2024-03-07	150.99	151.33	147.91	149.70	1878816
2024-03-08	150.51	151.90	150.10	150.96	1044584
2024-03-11	150.61	151.67	148.07	149.80	1237595
2024-03-12	149.80	151.42	149.54	150.60	2038058
2024-03-13	150.56	153.21	149.91	151.49	1161853
2024-03-14	150.62	150.90	147.85	149.36	1549942
2024-03-15	148.29	151.27	148.29	150.77	2985233
2024-03-18	151.00	152.25	150.63	151.95	1152882
2024-03-19	152.50	154.21	152.25	154.10	1536481
2024-03-20	153.20	155.81	153.00	155.40	1995260
2024-03-21	156.20	157.82	154.83	155.81	1451890
2024-03-22	155.81	156.07	151.73	151.86	1366978
2024-03-25	152.64	153.45	150.96	151.06	1084411
2024-03-26	151.34	152.48	150.66	150.67	1475768
2024-03-27	152.20	154.36	151.72	154.33	1330025
2024-03-28	154.79	156.86	154.70	156.49	1904826
2024-04-01	156.08	156.25	153.02	153.48	928826
2024-04-02	152.26	152.39	149.40	150.04	1595857
2024-04-03	150.08	150.89	149.40	149.75	1253066
2024-04-04	151.00	151.75	147.42	147.95	1172834
2024-04-05	148.02	150.57	147.67	150.15	917963
2024-04-08	150.30	150.66	149.26	150.36	999984
2024-04-09	150.51	151.08	147.86	150.19	1007986
2024-04-10	146.28	147.00	144.56	145.55	1474619
2024-04-11	146.48	148.20	144.65	146.86	1333621
2024-04-12	146.14	146.75	143.82	144.81	1128051
2024-04-15	146.24	146.24	141.36	142.39	1237702
2024-04-16	141.94	142.07	139.54	140.35	1301665
2024-04-17	140.96	142.19	140.13	140.94	1019770
2024-04-18	141.66	142.06	140.00	140.37	1046114
2024-04-19	141.34	141.50	139.83	140.44	1116221
2024-04-22	141.00	143.48	140.14	142.41	984477
2024-04-23	142.51	144.47	142.51	143.78	877456
2024-04-24	143.10	143.73	141.62	142.81	1110180
2024-04-25	141.24	143.72	140.59	142.73	1741248
2024-04-26	143.05	144.46	142.31	142.36	1026159
2024-04-29	143.84	144.84	142.70	144.83	1110951
2024-04-30	143.33	144.51	140.23	140.53	1835508
2024-05-01	140.34	142.82	139.25	140.18	1356014
2024-05-02	141.55	141.99	139.31	141.36	1829441
2024-05-03	143.00	144.47	141.89	142.93	1257436
2024-05-06	144.28	145.45	143.50	144.44	1598753
2024-05-07	146.76	151.48	144.74	147.95	2682557
2024-05-08	146.91	149.04	146.73	147.88	1490789
2024-05-09	148.54	150.28	147.91	149.13	1364782
2024-05-10	149.71	150.00	147.60	147.72	1305360
2024-05-13	148.15	148.72	146.00	146.97	1381761
2024-05-14	147.55	149.72	147.33	149.54	1087813
2024-05-15	151.99	152.24	149.95	150.25	1005570
2024-05-16	150.25	151.48	148.37	148.66	1802273
2024-05-17	149.65	149.65	148.10	148.79	1258426
2024-05-20	148.76	148.97	146.11	146.37	851716
2024-05-21	146.20	148.14	145.97	147.97	1101884
2024-05-22	147.49	148.21	145.63	146.19	734421
2024-05-23	146.28	146.48	144.56	144.66	1091150
2024-05-24	146.68	148.26	146.01	147.88	1410906
2024-05-28	148.90	149.42	146.84	147.18	1187475
2024-05-29	146.06	147.37	145.58	147.10	1131032
2024-05-30	148.10	148.87	147.51	148.44	1088248
2024-05-31	149.43	151.49	148.79	151.31	2376244
2024-06-03	151.35	152.24	149.96	151.60	1770861
2024-06-04	151.12	153.01	151.12	152.47	1208131
2024-06-05	152.88	153.51	151.85	153.45	1480636
2024-06-06	152.81	154.60	152.80	151.78	1686221
2024-06-07	150.06	152.59	149.44	151.79	1776392
2024-06-10	151.20	152.75	150.52	152.04	1962427
2024-06-11	151.24	151.39	150.64	150.78	2294100
2024-06-12	154.15	154.88	152.83	153.16	1818003
2024-06-13	153.21	154.50	151.66	151.87	1073391
2024-06-14	150.75	151.84	148.29	148.83	1299180
2024-06-17	148.11	148.23	147.06	147.67	1211013
2024-06-18	147.80	148.56	146.64	146.92	1143081
2024-06-20	146.46	147.52	145.50	146.24	1555163
2024-06-21	146.45	146.57	144.90	146.16	2540561
2024-06-24	146.25	150.67	146.09	150.45	2240895
2024-06-25	150.32	150.56	147.01	147.87	1885687
2024-06-26	147.01	148.73	146.28	147.59	1674618
2024-06-27	147.88	149.98	147.26	149.81	1641335
2024-06-28	150.77	152.39	149.70	151.80	3709777
2024-07-01	150.58	151.40	145.88	146.52	1452655
2024-07-02	146.46	148.41	146.09	147.78	1142273
2024-07-03	148.53	149.25	147.40	148.26	619456
2024-07-05	148.00	148.10	145.44	146.09	962839
2024-07-08	146.77	147.93	146.33	146.87	784338
2024-07-09	146.64	149.18	146.24	147.57	1334091
2024-07-10	148.09	148.53	146.50	148.44	719841
2024-07-11	150.62	151.30	148.34	148.80	1384934
2024-07-12	149.90	150.77	148.29	149.48	1140721
2024-07-15	149.90	150.20	148.21	150.06	1187361
2024-07-16	150.83	151.55	149.73	151.51	1584621
2024-07-17	150.97	155.58	150.97	154.90	1794234
2024-07-18	154.46	158.19	152.77	153.11	1226684
2024-07-19	153.94	154.25	152.67	153.45	993134
2024-07-22	153.71	157.95	153.48	157.74	1708710
2024-07-23	157.00	158.50	155.90	156.82	1764872
2024-07-24	156.96	157.00	149.67	149.89	1906072
2024-07-25	150.57	152.38	148.46	149.31	1118239
2024-07-26	150.29	153.25	149.79	152.45	1032436
2024-07-29	152.70	153.78	150.95	152.83	784922
2024-07-30	153.34	155.73	152.81	154.81	964763
2024-07-31	154.37	155.89	153.02	153.44	1770176
2024-08-01	155.01	156.61	151.52	153.44	1266565
2024-08-02	152.00	153.04	149.58	151.07	1433105
2024-08-05	148.62	151.80	145.74	148.05	2049436
2024-08-06	150.11	156.42	147.14	155.54	1586432
2024-08-07	156.89	156.89	152.63	152.92	1569240
2024-08-08	153.37	155.50	153.06	155.16	988774
2024-08-09	155.35	159.73	154.70	158.67	1477678
2024-08-12	157.59	159.68	151.77	153.10	2035942
2024-08-13	154.33	156.12	152.81	155.92	1287373
2024-08-14	155.81	157.78	155.40	156.82	960279
2024-08-15	158.00	161.30	157.50	157.86	1853587
2024-08-16	158.04	159.18	155.86	156.70	1422629
2024-08-19	157.34	159.93	156.95	159.89	968599
2024-08-20	160.00	160.35	158.34	159.40	910401
2024-08-21	159.61	161.16	158.99	161.14	882551
2024-08-22	161.39	162.46	160.80	162.21	881026
2024-08-23	162.65	166.96	162.43	166.50	1325908
2024-08-26	167.50	168.09	166.45	167.36	1173606
2024-08-27	166.31	169.19	166.00	168.05	1404262
2024-08-28	168.04	168.79	165.93	167.71	910008
2024-08-29	168.00	168.33	164.91	165.50	1296173
2024-08-30	166.54	167.50	164.98	167.35	1747217
2024-09-03	164.05	165.79	162.95	163.92	1867232
2024-09-04	164.00	166.44	163.73	165.08	1258412
2024-09-05	166.64	166.90	163.87	164.18	1013535
2024-09-06	164.57	165.32	162.36	162.45	1443684
2024-09-09	162.09	162.41	159.47	161.93	1406602
2024-09-10	162.80	164.11	161.13	163.96	1155030
2024-09-11	162.40	164.16	160.07	163.38	1566592
2024-09-12	162.00	164.58	161.42	163.74	1356225
2024-09-13	164.75	165.85	162.61	164.02	2512408
2024-09-16	165.90	166.80	164.30	164.90	1794073
2024-09-17	164.92	166.31	163.92	164.35	1288327
2024-09-18	164.92	166.57	163.50	164.35	1786874
2024-09-19	166.57	167.42	164.34	167.06	1599490
2024-09-20	166.42	167.64	165.54	166.55	6736232
2024-09-23	166.00	168.30	166.00	168.15	2274369
2024-09-24	167.89	170.87	167.25	170.11	1546791
2024-09-25	170.23	170.68	168.10	169.10	1349433
2024-09-26	169.39	169.39	165.88	166.41	1085360
2024-09-27	167.43	168.73	166.41	167.71	1397169
2024-09-30	167.08	169.08	166.13	169.02	1599490
2024-10-01	169.00	169.76	166.32	169.55	1327098
2024-10-02	168.51	169.74	167.50	168.54	1321534
2024-10-03	168.20	168.46	166.65	168.35	1126720
2024-10-04	168.35	169.73	167.07	169.58	1211204
2024-10-07	168.49	168.69	166.70	167.50	1069361
2024-10-08	168.32	168.98	166.42	167.23	1087467
2024-10-09	166.81	169.47	166.15	169.23	805323
2024-10-10	168.21	169.22	167.07	167.83	741910
2024-10-11	168.94	171.51	168.85	170.78	1135442
2024-10-14	170.31	172.28	169.50	171.68	888823
2024-10-15	172.00	176.70	172.00	174.63	1373968
2024-10-16	174.71	175.79	174.05	175.03	1263966
2024-10-17	174.43	175.10	172.88	174.35	1070832
2024-10-18	174.85	177.08	173.34	176.92	1060618
2024-10-21	176.28	176.79	173.65	174.21	1032051
2024-10-22	174.38	175.53	173.55	174.85	928121
2024-10-23	173.54	175.30	172.49	173.82	908922
2024-10-24	173.85	175.25	172.67	173.40	1047175
2024-10-25	173.75	174.06	169.94	170.52	954881
2024-10-28	171.57	173.93	171.50	172.52	1101491
2024-10-29	172.02	172.78	171.00	171.98	857677
2024-10-30	172.23	173.58	171.60	172.08	929458
2024-10-31	170.44	171.67	169.03	169.12	1795106
2024-11-01	167.11	171.38	166.00	167.70	1433645
2024-11-04	168.58	172.16	167.71	172.16	1216049
2024-11-05	171.00	174.39	170.93	174.39	894579
2024-11-06	176.30	178.71	171.38	173.61	1967153
2024-11-07	174.10	176.96	173.80	175.75	1278158
2024-11-08	176.27	179.46	176.27	179.02	972330
2024-11-11	178.84	181.86	178.50	181.34	1491267
2024-11-12	181.19	182.84	178.16	178.22	1516517
2024-11-13	179.38	181.19	178.50	179.17	1197259
2024-11-14	179.21	180.79	177.88	178.31	1187628
2024-11-15	177.98	180.85	176.50	180.27	1127520
2024-11-18	179.25	181.27	179.25	180.85	1125831
2024-11-19	179.78	181.73	179.12	181.21	1160550
2024-11-20	180.45	181.32	179.36	180.91	1139330
2024-11-21	180.97	182.76	180.29	181.80	883830
2024-11-22	183.08	183.96	180.65	181.14	1836575
2024-11-25	182.14	182.90	180.07	180.11	4565047
2024-11-26	180.59	183.94	179.99	183.46	1358515
2024-11-27	183.26	186.00	183.20	183.75	902971
2024-11-29	184.72	186.00	183.60	183.60	1291373
2024-12-02	183.16	183.17	180.75	181.37	1687845
2024-12-03	182.72	182.83	179.42	180.63	1651401
2024-12-04	181.30	181.61	179.29	181.51	1128452
2024-12-05	180.64	182.80	180.37	181.88	1209301
2024-12-06	183.00	183.98	182.12	181.74	1419419
2024-12-09	181.65	182.84	180.29	182.11	1638486
2024-12-10	181.38	181.38	178.17	179.23	1925468
2024-12-11	179.23	179.86	176.04	176.63	1776968
2024-12-12	176.63	179.85	176.53	177.20	1509116
2024-12-13	177.67	179.82	176.22	179.60	1462367
2024-12-16	179.35	182.78	178.82	181.93	1499683
2024-12-17	180.37	182.62	179.73	179.96	1681069
2024-12-18	179.49	181.26	171.40	171.51	1852341
2024-12-19	172.59	174.24	169.01	169.26	2057991
2024-12-20	171.06	174.14	170.33	171.61	4887005

Explore More About SPG

Coins representing dividend payouts and trends

SPG Dividend History

Discover Simon Property Group'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

SPG Stock Split History

Discover Simon Property Group'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

SPG Historical Prices

Explore Simon Property Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics