SWK Historical Prices

Summary

Key Stock Metrics

77.70

(July 1, 2024)

52-Week Low

110.88

(September 27, 2024)

52-Week High

225.00

(May 10, 2021)

All-Time High

81.16

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	22.81	22.81	22.75	22.81	46400
1993-06-03	22.81	22.88	22.75	22.88	52400
1993-06-04	22.81	22.94	22.75	22.81	75000
1993-06-07	22.75	22.81	22.69	22.75	58800
1993-06-08	22.63	22.63	22.25	22.25	66400
1993-06-09	22.25	22.31	22.06	22.06	71400
1993-06-10	22.00	22.06	21.94	21.94	142600
1993-06-11	22.00	22.00	21.88	21.94	35400
1993-06-14	22.00	22.13	22.00	22.06	67600
1993-06-15	22.06	22.25	22.06	22.25	73200
1993-06-16	22.38	22.50	22.38	22.50	73200
1993-06-17	22.75	23.00	22.75	23.00	113400
1993-06-18	22.94	22.94	22.69	22.69	127400
1993-06-21	22.75	22.94	22.75	22.88	76200
1993-06-22	22.88	22.88	22.56	22.69	136800
1993-06-23	22.69	22.81	22.69	22.69	112800
1993-06-24	22.69	23.13	20.94	20.94	404800
1993-06-25	20.25	20.25	19.56	19.81	730000
1993-06-28	20.00	20.19	19.88	19.94	189000
1993-06-29	20.00	20.19	19.88	19.88	60600
1993-06-30	20.00	20.06	19.94	20.06	179200
1993-07-01	20.13	20.19	19.88	20.19	128200
1993-07-02	20.13	20.13	19.94	20.00	51800
1993-07-06	19.94	19.94	18.94	19.25	153400
1993-07-07	19.31	19.63	19.31	19.44	97200
1993-07-08	19.38	19.75	19.38	19.75	273800
1993-07-09	19.63	19.94	19.63	19.88	141000
1993-07-12	19.88	20.25	19.88	20.25	369600
1993-07-13	20.25	20.56	20.25	20.50	341400
1993-07-14	20.44	20.56	20.38	20.56	344200
1993-07-15	20.69	20.75	20.50	20.75	151200
1993-07-16	20.88	20.94	20.81	20.88	135800
1993-07-19	20.88	20.94	20.88	20.94	117400
1993-07-20	20.94	20.94	20.19	20.25	117600
1993-07-21	20.25	20.44	20.19	20.25	194000
1993-07-22	20.25	20.44	20.06	20.38	121400
1993-07-23	20.44	20.81	20.44	20.69	85000
1993-07-26	20.88	21.00	20.88	20.88	108600
1993-07-27	20.94	20.94	20.88	20.88	48200
1993-07-28	20.81	20.88	20.81	20.81	41800
1993-07-29	20.88	20.88	20.69	20.81	72200
1993-07-30	20.81	20.81	20.56	20.63	85400
1993-08-02	20.63	20.81	20.63	20.81	111000
1993-08-03	20.69	21.25	20.69	21.25	132800
1993-08-04	21.19	21.75	21.19	21.31	71600
1993-08-05	21.38	21.56	21.25	21.31	35800
1993-08-06	21.31	21.38	21.25	21.38	17600
1993-08-09	21.38	21.38	21.31	21.31	40400
1993-08-10	21.31	21.38	21.31	21.38	38400
1993-08-11	21.38	21.44	21.31	21.44	86000
1993-08-12	21.50	21.50	21.25	21.25	34200
1993-08-13	21.31	21.38	21.25	21.38	20800
1993-08-16	21.50	21.50	21.31	21.38	41600
1993-08-17	21.31	21.31	21.13	21.13	15800
1993-08-18	21.19	21.19	21.06	21.06	47400
1993-08-19	21.00	21.13	20.81	21.00	48000
1993-08-20	21.13	21.25	21.00	21.19	63400
1993-08-23	21.19	21.19	20.94	21.06	36800
1993-08-24	21.13	21.25	21.06	21.19	100800
1993-08-25	21.13	21.38	21.13	21.25	88800
1993-08-26	21.31	21.31	21.13	21.19	83000
1993-08-27	21.13	21.13	20.69	20.94	157600
1993-08-30	20.94	21.06	20.94	21.06	80400
1993-08-31	21.00	21.00	20.88	21.00	55000
1993-09-01	21.00	21.25	21.00	21.13	112400
1993-09-02	21.25	21.25	21.06	21.13	31200
1993-09-03	21.19	21.44	21.13	21.25	25800
1993-09-07	21.06	21.25	21.06	21.25	17600
1993-09-08	21.25	21.25	20.81	20.94	61600
1993-09-09	20.81	20.81	20.56	20.56	24200
1993-09-10	20.63	20.63	20.44	20.56	73800
1993-09-13	20.63	20.88	20.63	20.75	127000
1993-09-14	20.75	20.81	20.69	20.75	35000
1993-09-15	20.75	21.06	20.69	21.00	76200
1993-09-16	20.94	20.94	20.69	20.81	42000
1993-09-17	20.69	20.88	20.69	20.88	191600
1993-09-20	21.00	21.25	20.81	20.88	83000
1993-09-21	20.81	20.81	20.00	20.06	49000
1993-09-22	20.56	20.81	20.50	20.75	68400
1993-09-23	20.75	20.94	20.75	20.81	31800
1993-09-24	20.75	20.81	20.75	20.75	54200
1993-09-27	20.88	20.94	20.88	20.94	18600
1993-09-28	20.88	20.94	20.25	20.25	82400
1993-09-29	20.38	20.38	20.19	20.19	91400
1993-09-30	20.19	20.69	20.06	20.69	100000
1993-10-01	20.38	20.44	20.13	20.19	63600
1993-10-04	20.31	20.44	20.13	20.44	76200
1993-10-05	20.56	20.75	20.50	20.63	78200
1993-10-06	20.63	20.75	20.63	20.69	49000
1993-10-07	20.69	21.00	20.69	20.94	89200
1993-10-08	21.00	21.06	20.88	21.00	49200
1993-10-11	21.00	21.06	20.88	20.94	28000
1993-10-12	21.00	21.06	20.94	21.00	36400
1993-10-13	21.00	21.25	21.00	21.19	59000
1993-10-14	21.13	21.13	20.38	20.50	224600
1993-10-15	20.63	20.81	20.50	20.56	113400
1993-10-18	20.50	20.50	20.13	20.31	88000
1993-10-19	20.19	20.25	19.56	19.69	165400
1993-10-20	19.88	20.94	19.81	20.75	222200
1993-10-21	20.75	20.75	20.38	20.63	59600
1993-10-22	20.63	21.56	20.63	21.31	105600
1993-10-25	21.31	21.31	21.00	21.25	49200
1993-10-26	21.25	21.44	21.19	21.44	66200
1993-10-27	21.44	21.75	21.44	21.63	95800
1993-10-28	21.63	21.69	21.56	21.56	54600
1993-10-29	21.63	21.63	21.56	21.56	42600
1993-11-01	21.44	21.63	21.38	21.63	70200
1993-11-02	21.63	21.63	21.44	21.63	157000
1993-11-03	21.63	21.63	21.38	21.38	52000
1993-11-04	21.31	21.31	21.06	21.13	177200
1993-11-05	21.19	21.19	20.94	21.00	58000
1993-11-08	21.06	21.06	20.69	20.75	58200
1993-11-09	20.75	20.75	20.31	20.50	55400
1993-11-10	20.50	20.50	20.25	20.44	68600
1993-11-11	20.44	20.50	20.38	20.38	57200
1993-11-12	20.44	20.44	20.38	20.44	45600
1993-11-15	20.44	20.50	20.38	20.50	106000
1993-11-16	20.50	20.50	20.19	20.19	102400
1993-11-17	20.19	20.25	20.00	20.13	225000
1993-11-18	20.13	20.13	19.69	19.75	144400
1993-11-19	19.75	19.81	19.69	19.75	149000
1993-11-22	19.75	19.75	19.56	19.75	170000
1993-11-23	19.81	20.00	19.81	19.88	227800
1993-11-24	19.88	19.88	19.75	19.81	51200
1993-11-26	19.75	19.75	19.69	19.69	67000
1993-11-29	19.63	19.63	19.38	19.38	195800
1993-11-30	19.38	19.81	19.38	19.56	75000
1993-12-01	19.69	19.75	19.63	19.75	81400
1993-12-02	19.69	20.25	19.69	20.25	217800
1993-12-03	20.31	20.63	20.25	20.63	158200
1993-12-06	20.56	20.69	20.44	20.56	65200
1993-12-07	20.63	20.69	20.56	20.56	91000
1993-12-08	20.50	20.63	20.50	20.50	77600
1993-12-09	20.50	20.56	20.38	20.50	69600
1993-12-10	20.50	20.50	20.38	20.44	24400
1993-12-13	20.44	20.44	20.25	20.25	47600
1993-12-14	20.38	20.38	20.06	20.31	55000
1993-12-15	20.31	20.56	20.06	20.50	79800
1993-12-16	20.56	20.81	20.38	20.75	104400
1993-12-17	20.81	21.25	20.75	21.25	158400
1993-12-20	21.19	21.25	20.88	20.94	118600
1993-12-21	21.00	21.00	20.94	21.00	42400
1993-12-22	21.06	21.06	20.63	21.00	145200
1993-12-23	21.00	21.44	20.94	21.38	114600
1993-12-27	21.38	21.38	21.25	21.31	16000
1993-12-28	21.31	21.50	21.25	21.50	50000
1993-12-29	21.44	21.94	21.44	21.88	81600
1993-12-30	21.88	21.88	21.50	21.56	84400
1993-12-31	21.69	22.25	21.69	22.25	127400
1994-01-03	22.19	22.19	21.75	21.81	93200
1994-01-04	21.94	22.00	21.88	21.88	81400
1994-01-05	21.88	21.94	21.31	21.31	114000
1994-01-06	21.44	21.50	21.31	21.31	262800
1994-01-07	21.38	21.44	20.94	21.25	121600
1994-01-10	21.31	21.56	21.31	21.56	120400
1994-01-11	21.63	21.81	21.63	21.75	101600
1994-01-12	21.75	21.88	21.56	21.63	77800
1994-01-13	21.56	21.81	21.50	21.69	144000
1994-01-14	21.63	21.69	21.44	21.44	73400
1994-01-17	21.44	21.44	21.38	21.38	45200
1994-01-18	21.44	21.69	21.38	21.50	80200
1994-01-19	21.44	21.44	21.25	21.38	53400
1994-01-20	21.38	21.56	21.38	21.44	91600
1994-01-21	21.44	21.44	21.31	21.44	137200
1994-01-24	21.31	21.38	21.19	21.19	108600
1994-01-25	21.19	21.31	21.19	21.25	316000
1994-01-26	21.31	21.69	21.25	21.63	203400
1994-01-27	21.63	21.81	21.63	21.69	156600
1994-01-28	21.81	21.81	21.50	21.56	62200
1994-01-31	21.69	22.13	21.63	22.00	135200
1994-02-01	22.00	22.44	21.88	22.06	259800
1994-02-02	22.00	22.25	21.94	22.25	115000
1994-02-03	22.38	22.38	22.06	22.13	106200
1994-02-04	22.19	22.19	21.88	21.88	90200
1994-02-07	21.75	21.94	21.69	21.81	89600
1994-02-08	21.88	22.06	21.69	21.81	53800
1994-02-09	21.81	22.00	21.75	21.88	84600
1994-02-10	21.88	21.94	21.75	21.88	37200
1994-02-11	21.81	22.25	21.81	22.19	62600
1994-02-14	22.13	22.13	21.88	21.94	37600
1994-02-15	22.00	22.25	21.94	22.06	48600
1994-02-16	22.06	22.31	22.06	22.25	45200
1994-02-17	22.25	22.25	21.88	21.88	56800
1994-02-18	22.00	22.00	21.81	21.88	36000
1994-02-22	22.00	22.19	21.94	22.00	57400
1994-02-23	21.94	22.25	21.88	22.19	58800
1994-02-24	22.13	22.19	21.75	21.75	76200
1994-02-25	21.75	21.75	21.69	21.69	19800
1994-02-28	21.69	21.75	21.50	21.50	26000
1994-03-01	21.50	21.50	20.88	21.00	155800
1994-03-02	21.00	21.25	21.00	21.13	43200
1994-03-03	21.13	21.13	20.81	20.94	70800
1994-03-04	21.13	21.19	20.88	21.19	60600
1994-03-07	21.13	21.13	20.81	20.81	79800
1994-03-08	20.75	20.75	20.56	20.63	62600
1994-03-09	20.63	21.06	20.50	21.06	57800
1994-03-10	20.94	20.94	20.56	20.75	58800
1994-03-11	20.63	20.94	20.63	20.94	55600
1994-03-14	20.88	20.94	20.75	20.88	110800
1994-03-15	21.00	21.00	20.69	20.69	48600
1994-03-16	20.75	21.00	20.63	20.88	60400
1994-03-17	20.75	20.75	20.38	20.38	77600
1994-03-18	20.38	20.44	20.06	20.38	278000
1994-03-21	20.31	20.31	20.13	20.31	61400
1994-03-22	20.38	20.81	20.31	20.69	115600
1994-03-23	20.75	20.75	20.31	20.31	91200
1994-03-24	20.25	20.25	19.81	19.88	125000
1994-03-25	19.94	19.94	19.63	19.63	90000
1994-03-28	19.56	19.63	19.50	19.63	67800
1994-03-29	19.56	19.81	19.56	19.75	57400
1994-03-30	19.50	19.69	19.44	19.50	76600
1994-03-31	19.44	19.75	19.31	19.69	144200
1994-04-04	19.56	19.69	19.31	19.44	142200
1994-04-05	19.56	19.63	19.44	19.63	50000
1994-04-06	19.94	20.00	19.81	19.94	142000
1994-04-07	19.94	20.25	19.88	20.25	175400
1994-04-08	20.25	20.25	20.06	20.06	94000
1994-04-11	20.06	20.13	19.94	20.13	271800
1994-04-12	20.13	20.13	19.88	19.88	69600
1994-04-13	20.00	20.00	19.69	19.94	110800
1994-04-14	20.00	20.06	19.94	20.00	34400
1994-04-15	20.13	20.13	19.88	20.00	207400
1994-04-18	20.13	20.13	19.75	19.81	191000
1994-04-19	19.94	20.13	19.81	19.88	75600
1994-04-20	19.94	20.00	19.75	19.81	62600
1994-04-21	19.81	20.00	19.38	19.38	75200
1994-04-22	19.31	19.50	18.75	19.50	140600
1994-04-25	19.50	19.56	19.19	19.50	79000
1994-04-26	19.44	19.56	19.25	19.50	57600
1994-04-28	19.56	19.63	19.31	19.31	53000
1994-04-29	19.31	19.56	19.31	19.50	72200
1994-05-02	19.56	19.56	19.31	19.56	59400
1994-05-03	19.50	19.50	19.31	19.38	42600
1994-05-04	19.31	19.31	19.06	19.13	89600
1994-05-05	19.13	19.75	19.13	19.75	76200
1994-05-06	19.63	19.63	19.13	19.19	65400
1994-05-09	19.06	19.25	19.06	19.13	30800
1994-05-10	19.13	19.13	18.75	18.81	41200
1994-05-11	18.75	18.75	18.31	18.38	68200
1994-05-12	18.38	18.44	18.19	18.38	161000
1994-05-13	18.31	18.50	18.13	18.50	125800
1994-05-16	18.44	18.69	18.44	18.50	29200
1994-05-17	18.56	18.88	18.50	18.88	53800
1994-05-18	18.81	19.06	18.75	18.94	44000
1994-05-19	18.88	19.44	18.88	19.31	74000
1994-05-20	19.31	19.31	19.06	19.13	59800
1994-05-23	19.19	19.19	19.13	19.13	148600
1994-05-24	19.13	19.19	19.13	19.13	26000
1994-05-25	19.06	19.44	18.88	19.38	122600
1994-05-26	19.31	19.50	19.19	19.44	35800
1994-05-27	19.38	19.44	19.31	19.44	42800
1994-05-31	19.38	19.44	19.38	19.38	30800
1994-06-01	19.38	19.50	19.38	19.44	67200
1994-06-02	19.63	19.81	19.50	19.75	122400
1994-06-03	19.81	20.19	19.81	20.19	226000
1994-06-06	20.19	20.25	20.19	20.19	35000
1994-06-07	20.00	20.56	20.00	20.56	96600
1994-06-08	20.44	20.75	20.44	20.69	158200
1994-06-09	20.56	20.88	20.56	20.88	72000
1994-06-10	20.94	21.13	20.88	21.06	160600
1994-06-13	21.06	21.13	21.00	21.13	49200
1994-06-14	21.19	21.31	21.00	21.06	97800
1994-06-15	21.00	21.00	20.63	20.88	57000
1994-06-16	20.81	20.81	20.56	20.69	57000
1994-06-17	20.63	20.63	20.31	20.50	181600
1994-06-20	20.50	20.56	20.31	20.44	53000
1994-06-21	20.31	20.38	20.06	20.38	128800
1994-06-22	20.50	21.00	20.50	21.00	187200
1994-06-23	20.94	20.94	20.69	20.69	282400
1994-06-24	20.69	20.75	20.25	20.56	269200
1994-06-27	20.31	20.50	20.19	20.44	189600
1994-06-28	20.50	20.50	20.25	20.38	61400
1994-06-29	20.50	20.50	20.13	20.31	165000
1994-06-30	20.31	20.38	20.00	20.13	127400
1994-07-01	20.19	20.19	19.94	20.06	165600
1994-07-05	20.06	20.06	20.00	20.00	51000
1994-07-06	19.88	20.06	19.75	20.00	74400
1994-07-07	20.06	20.06	19.81	19.94	117600
1994-07-08	19.81	19.81	19.44	19.50	40400
1994-07-11	19.63	19.63	19.25	19.50	61000
1994-07-12	19.44	19.63	19.44	19.63	40800
1994-07-13	19.69	20.00	19.69	19.94	51800
1994-07-14	19.88	20.06	19.88	19.94	160400
1994-07-15	20.06	20.06	19.75	19.81	50600
1994-07-18	19.81	19.88	19.69	19.69	31200
1994-07-19	19.63	19.88	19.63	19.81	530600
1994-07-20	20.25	20.31	20.13	20.19	486200
1994-07-21	20.31	20.38	20.19	20.19	145600
1994-07-22	20.25	20.25	20.06	20.13	109000
1994-07-25	20.13	20.31	20.06	20.19	74800
1994-07-26	20.25	20.44	20.19	20.31	167800
1994-07-27	20.38	20.44	20.25	20.44	433000
1994-07-28	20.44	20.56	20.38	20.44	34600
1994-07-29	20.50	20.56	20.31	20.44	46400
1994-08-01	20.38	20.38	20.19	20.31	29000
1994-08-02	20.25	20.44	20.25	20.38	195400
1994-08-03	20.31	20.31	20.13	20.19	100400
1994-08-04	20.19	20.25	20.13	20.13	16800
1994-08-05	20.00	20.25	19.88	20.25	147200
1994-08-08	20.25	20.63	20.25	20.56	135200
1994-08-09	20.50	20.50	20.38	20.38	20600
1994-08-10	20.31	20.69	20.31	20.50	76400
1994-08-11	20.56	20.69	20.38	20.44	217600
1994-08-12	20.38	20.38	20.31	20.38	127600
1994-08-15	20.50	20.56	20.44	20.44	70800
1994-08-16	20.50	20.81	20.31	20.50	85000
1994-08-17	20.44	20.44	20.38	20.38	40800
1994-08-18	20.38	20.56	20.38	20.50	115800
1994-08-19	20.50	20.56	20.50	20.50	88600
1994-08-22	20.38	20.38	20.13	20.19	45600
1994-08-23	20.25	20.44	20.25	20.25	38800
1994-08-24	20.25	20.56	20.25	20.56	239600
1994-08-25	20.69	21.13	20.69	21.13	121800
1994-08-26	21.25	21.63	21.00	21.63	175600
1994-08-29	21.63	21.94	21.31	21.50	153600
1994-08-30	21.56	21.75	21.31	21.75	92200
1994-08-31	21.63	21.75	21.38	21.69	146800
1994-09-01	21.63	21.69	21.25	21.25	49600
1994-09-02	21.31	21.31	20.81	20.94	180400
1994-09-06	20.81	20.94	20.69	20.75	559000
1994-09-07	20.69	20.69	20.56	20.56	213000
1994-09-08	20.44	20.75	20.38	20.63	41600
1994-09-09	20.50	20.50	20.19	20.44	82600
1994-09-12	20.50	20.75	20.44	20.69	55000
1994-09-13	20.81	20.81	20.56	20.69	40600
1994-09-14	20.81	20.81	20.63	20.63	46800
1994-09-15	20.75	20.94	20.75	20.94	35400
1994-09-16	20.75	20.88	20.75	20.88	192400
1994-09-19	20.88	21.31	20.88	21.19	96600
1994-09-20	21.06	21.06	20.44	20.44	63200
1994-09-21	20.38	20.38	19.94	19.94	50400
1994-09-22	20.00	20.06	19.69	19.69	147400
1994-09-23	19.69	19.69	19.31	19.31	133400
1994-09-26	19.38	19.88	19.31	19.81	79000
1994-09-27	19.75	19.75	19.63	19.69	76000
1994-09-28	19.69	20.06	19.69	19.81	59400
1994-09-29	19.75	19.94	19.75	19.94	51000
1994-09-30	19.88	20.50	19.81	20.31	162800
1994-10-03	20.25	20.44	20.25	20.25	108000
1994-10-04	20.31	20.31	19.88	19.88	37400
1994-10-05	19.75	19.75	19.38	19.63	107200
1994-10-06	19.75	19.88	19.75	19.81	50600
1994-10-07	19.81	20.13	19.81	20.00	79800
1994-10-10	20.00	20.06	19.94	20.06	17800
1994-10-11	20.19	20.75	20.19	20.44	86400
1994-10-12	20.31	20.31	20.13	20.13	52800
1994-10-13	20.19	20.31	19.94	20.31	315600
1994-10-14	20.44	20.69	20.19	20.69	76400
1994-10-17	20.69	20.88	20.50	20.75	85800
1994-10-18	20.69	20.69	20.19	20.19	26600
1994-10-19	20.19	20.31	20.06	20.25	69800
1994-10-20	20.19	20.19	19.88	20.06	67000
1994-10-21	20.00	20.06	19.69	19.88	100600
1994-10-24	20.00	20.25	20.00	20.06	141000
1994-10-25	20.06	20.31	20.06	20.31	87800
1994-10-26	20.44	20.44	19.94	19.94	31000
1994-10-27	20.00	20.00	19.75	19.81	142400
1994-10-28	19.81	19.81	19.69	19.75	235400
1994-10-31	19.88	20.00	19.88	19.88	120400
1994-11-01	19.81	19.88	19.56	19.56	81000
1994-11-02	19.50	19.63	19.38	19.50	31400
1994-11-03	19.56	19.63	19.44	19.50	14800
1994-11-04	19.50	19.63	19.25	19.25	53400
1994-11-07	19.31	19.50	19.25	19.31	34000
1994-11-08	19.44	19.81	19.38	19.69	36400
1994-11-09	20.00	20.06	19.63	19.69	65000
1994-11-10	19.81	19.94	19.50	19.50	39600
1994-11-11	19.44	19.44	19.13	19.13	27000
1994-11-14	19.25	19.44	19.25	19.44	26200
1994-11-15	19.56	19.56	19.25	19.44	60000
1994-11-16	19.38	19.38	19.13	19.38	189400
1994-11-17	19.44	19.44	19.19	19.19	16600
1994-11-18	19.19	19.19	18.69	18.75	112000
1994-11-21	18.81	18.88	18.63	18.63	47200
1994-11-22	18.63	18.63	18.00	18.00	211400
1994-11-23	18.00	18.00	17.44	17.75	319800
1994-11-25	17.81	18.13	17.81	18.13	276600
1994-11-28	17.88	18.06	17.81	17.88	45600
1994-11-29	17.94	18.13	17.81	17.88	54000
1994-11-30	17.88	18.00	17.88	17.88	100400
1994-12-01	17.81	17.94	17.56	17.75	86600
1994-12-02	17.69	17.81	17.69	17.81	43000
1994-12-05	17.88	17.94	17.69	17.69	82800
1994-12-06	17.63	17.94	17.63	17.88	104200
1994-12-07	17.88	17.88	17.75	17.88	74000
1994-12-08	17.81	18.19	17.56	17.81	111600
1994-12-09	17.88	17.94	17.56	17.69	62400
1994-12-12	17.63	18.06	17.63	18.06	94800
1994-12-13	18.00	18.38	17.75	17.81	163000
1994-12-14	17.75	18.25	17.75	18.13	111200
1994-12-15	18.19	18.19	17.88	17.88	78200
1994-12-16	18.13	18.38	18.00	18.38	243400
1994-12-19	18.25	18.63	18.19	18.63	135000
1994-12-20	18.50	18.69	18.50	18.50	89000
1994-12-21	18.56	18.88	18.50	18.69	97400
1994-12-22	18.75	18.94	18.69	18.81	97400
1994-12-23	18.88	18.88	18.56	18.56	89400
1994-12-27	18.44	18.63	18.44	18.63	63000
1994-12-28	18.75	18.75	18.44	18.50	73200
1994-12-29	18.50	18.50	18.19	18.25	110400
1994-12-30	18.31	18.31	17.88	17.88	218800
1995-01-03	17.94	18.31	17.94	18.00	131200
1995-01-04	18.00	18.13	17.81	17.94	221600
1995-01-05	17.94	18.06	17.88	18.06	178800
1995-01-06	18.13	18.63	18.13	18.31	191400
1995-01-09	18.25	18.31	18.06	18.13	64200
1995-01-10	18.19	19.06	18.19	18.88	440600
1995-01-11	18.88	19.13	18.88	19.06	95400
1995-01-12	19.13	19.50	19.06	19.38	102000
1995-01-13	19.44	19.63	19.44	19.56	118200
1995-01-16	19.63	19.63	19.50	19.56	51600
1995-01-17	19.56	19.63	19.56	19.63	28200
1995-01-18	19.56	19.75	19.50	19.50	32600
1995-01-19	19.50	19.63	19.44	19.44	83000
1995-01-20	19.50	19.69	19.38	19.69	43400
1995-01-23	19.56	19.63	19.06	19.13	134800
1995-01-24	19.13	19.13	18.88	19.00	142600
1995-01-25	19.06	19.44	19.06	19.38	64000
1995-01-26	19.38	19.50	19.00	19.13	48400
1995-01-27	19.19	19.38	19.19	19.25	39800
1995-01-30	19.19	19.50	19.19	19.50	42600
1995-01-31	19.50	19.88	18.88	18.94	116800
1995-02-01	19.00	19.44	19.00	19.25	97400
1995-02-02	19.13	19.13	18.75	19.13	112400
1995-02-03	19.06	19.25	19.06	19.25	81600
1995-02-06	19.13	19.75	19.13	19.75	140800
1995-02-07	19.69	20.06	19.69	19.94	214200
1995-02-08	19.88	20.13	19.88	20.13	116200
1995-02-09	20.13	20.25	20.06	20.19	153000
1995-02-10	20.25	20.38	20.13	20.31	503200
1995-02-13	20.31	20.44	20.19	20.25	163400
1995-02-14	20.19	20.38	20.19	20.31	66800
1995-02-15	20.31	20.38	20.19	20.31	91600
1995-02-16	20.31	20.38	20.25	20.31	71200
1995-02-17	20.38	20.38	20.25	20.25	58600
1995-02-21	20.31	20.31	20.00	20.06	69600
1995-02-22	20.06	20.25	19.50	20.25	240600
1995-02-23	20.31	20.44	20.25	20.38	150000
1995-02-24	20.25	20.38	20.25	20.38	71800
1995-02-27	20.31	20.38	20.25	20.25	24400
1995-02-28	20.31	20.31	20.19	20.19	51000
1995-03-01	20.25	20.25	19.88	19.88	413400
1995-03-02	19.75	20.25	19.75	20.25	279800
1995-03-03	20.13	20.13	19.81	20.06	64400
1995-03-06	20.00	20.06	19.81	20.06	120000
1995-03-07	19.94	19.94	19.50	19.63	142800
1995-03-08	19.63	19.75	19.56	19.75	167800
1995-03-09	19.75	19.75	19.69	19.69	94400
1995-03-10	19.81	20.38	19.75	20.38	108400
1995-03-13	20.38	20.38	20.25	20.38	153200
1995-03-14	20.38	20.81	20.38	20.44	121600
1995-03-15	20.38	20.44	20.25	20.25	72200
1995-03-16	20.25	20.31	20.19	20.25	77600
1995-03-17	20.25	20.25	19.94	20.00	283800
1995-03-20	20.19	20.19	19.81	19.88	201400
1995-03-21	19.81	20.00	19.63	19.69	209800
1995-03-22	19.75	19.94	19.63	19.63	319200
1995-03-23	19.63	19.69	19.56	19.63	37800
1995-03-24	19.56	19.63	19.31	19.63	149600
1995-03-27	19.63	20.13	19.63	20.13	161400
1995-03-28	20.06	20.06	19.81	19.88	114000
1995-03-29	19.94	20.44	19.94	19.94	139400
1995-03-30	20.06	20.06	19.75	19.75	231800
1995-03-31	19.81	20.00	19.69	19.69	222800
1995-04-03	19.94	20.00	19.88	20.00	85400
1995-04-04	19.94	20.50	19.94	20.50	136200
1995-04-05	20.38	20.75	20.31	20.75	140200
1995-04-06	20.63	20.81	20.63	20.81	109400
1995-04-07	20.81	20.88	20.72	20.81	99400
1995-04-10	20.75	20.81	20.69	20.75	63400
1995-04-11	20.75	20.84	20.69	20.75	102800
1995-04-12	20.75	20.81	20.69	20.81	41200
1995-04-13	20.81	20.88	20.75	20.88	51800
1995-04-17	20.88	20.94	20.75	20.75	116000
1995-04-18	20.81	20.81	20.75	20.75	24600
1995-04-19	20.81	20.81	20.50	20.56	243000
1995-04-20	20.50	20.56	20.38	20.38	164800
1995-04-21	20.44	20.44	20.06	20.06	168800
1995-04-24	20.25	20.31	20.19	20.19	87000
1995-04-25	20.00	20.31	19.94	20.25	193400
1995-04-26	20.31	20.44	20.13	20.31	85600
1995-04-27	20.25	20.38	20.13	20.13	141200
1995-04-28	20.13	20.13	19.81	19.81	159800
1995-05-01	19.94	20.25	19.75	20.00	110000
1995-05-02	20.00	20.06	19.94	20.00	82600
1995-05-03	20.06	20.19	20.00	20.13	70200
1995-05-04	20.19	20.31	20.13	20.31	81200
1995-05-05	20.25	20.31	20.06	20.25	59000
1995-05-08	20.19	20.25	20.13	20.19	71400
1995-05-09	20.31	20.31	19.88	20.13	108200
1995-05-10	20.13	20.19	19.69	19.94	88800
1995-05-11	19.88	20.00	19.88	20.00	135600
1995-05-12	20.00	20.06	19.94	20.00	236800
1995-05-15	20.00	20.13	19.88	19.88	242400
1995-05-16	20.00	20.00	19.88	19.94	177800
1995-05-17	19.94	19.94	19.69	19.75	122400
1995-05-18	19.81	19.81	19.06	19.13	138400
1995-05-19	19.25	19.38	19.19	19.38	177000
1995-05-22	19.63	19.75	19.44	19.69	148600
1995-05-23	19.69	19.94	19.56	19.94	106000
1995-05-24	19.88	20.19	19.88	20.00	519600
1995-05-25	20.06	20.06	19.69	19.88	97400
1995-05-26	19.81	19.94	19.69	19.75	132200
1995-05-30	19.88	19.94	19.69	19.81	95000
1995-05-31	19.75	20.00	19.75	20.00	102400
1995-06-01	19.88	20.06	19.81	20.06	86800
1995-06-02	20.00	20.25	19.63	19.69	81800
1995-06-05	19.75	20.50	19.75	20.31	220000
1995-06-06	20.13	20.56	20.13	20.56	153200
1995-06-07	20.38	20.81	20.19	20.31	170600
1995-06-08	20.13	20.25	20.13	20.19	67000
1995-06-09	20.13	20.13	19.88	20.00	240000
1995-06-12	20.00	20.38	20.00	20.31	63000
1995-06-13	20.38	20.44	20.06	20.25	173800
1995-06-14	20.25	20.25	20.13	20.19	72400
1995-06-15	18.50	19.13	18.38	19.00	881000
1995-06-16	18.94	18.94	18.50	18.75	868000
1995-06-19	18.75	19.19	18.75	19.00	236400
1995-06-20	18.94	19.13	18.94	19.06	86000
1995-06-21	18.88	18.88	18.56	18.81	364200
1995-06-22	18.75	19.13	18.75	19.06	167200
1995-06-23	19.06	19.06	18.63	18.81	67800
1995-06-26	18.75	18.81	18.44	18.50	115000
1995-06-27	18.56	19.38	18.44	18.81	233400
1995-06-28	18.81	19.13	18.31	18.44	1345600
1995-06-29	18.50	18.63	18.31	18.44	283000
1995-06-30	18.56	18.94	18.44	18.94	177800
1995-07-03	18.88	19.06	18.81	18.94	48600
1995-07-05	18.81	19.19	18.75	19.00	106000
1995-07-06	19.06	19.25	18.88	19.25	119600
1995-07-07	19.38	19.75	19.25	19.75	528200
1995-07-10	19.69	20.06	19.69	20.06	159600
1995-07-11	19.94	20.13	19.88	20.06	166000
1995-07-12	19.94	20.00	19.69	19.69	76200
1995-07-13	19.50	19.56	19.38	19.38	102800
1995-07-14	19.31	19.44	19.25	19.38	87800
1995-07-17	19.38	19.38	19.19	19.31	84800
1995-07-18	19.13	19.50	19.13	19.25	92200
1995-07-19	19.00	19.19	18.63	19.00	151400
1995-07-20	18.88	19.44	18.81	19.44	235200
1995-07-21	19.75	20.19	19.75	20.13	457800
1995-07-24	20.06	20.13	19.81	19.94	181000
1995-07-25	19.88	19.94	19.81	19.88	172400
1995-07-26	19.81	19.94	19.81	19.88	71800
1995-07-27	19.88	20.00	19.88	20.00	55400
1995-07-28	19.94	19.94	19.81	19.81	37200
1995-07-31	19.81	19.88	19.75	19.81	64400
1995-08-01	19.88	20.06	19.88	20.06	101400
1995-08-02	20.06	20.25	20.06	20.06	101400
1995-08-03	20.00	20.13	20.00	20.06	123600
1995-08-04	20.13	20.13	19.94	19.94	133200
1995-08-07	20.06	20.19	20.00	20.19	98000
1995-08-08	20.19	20.31	20.06	20.13	125000
1995-08-09	20.19	20.25	20.00	20.06	102200
1995-08-10	20.13	20.19	19.88	19.94	190600
1995-08-11	20.00	20.25	19.88	20.13	225400
1995-08-14	20.13	20.19	19.94	20.13	241000
1995-08-15	20.19	20.19	20.06	20.19	209200
1995-08-16	20.13	20.13	19.94	20.00	152200
1995-08-17	20.00	20.13	19.94	20.06	522800
1995-08-18	20.13	20.38	20.13	20.31	279400
1995-08-21	20.44	21.25	20.44	21.25	428200
1995-08-22	21.25	21.56	21.19	21.31	603200
1995-08-23	21.31	21.44	21.25	21.25	245800
1995-08-24	21.25	22.00	21.25	21.75	301200
1995-08-25	21.75	22.00	21.69	21.88	275600
1995-08-28	21.94	21.94	21.88	21.88	145400
1995-08-29	22.00	22.44	22.00	22.31	531600
1995-08-30	22.31	22.31	22.13	22.13	225200
1995-08-31	22.19	22.38	22.13	22.13	334400
1995-09-01	22.06	22.38	22.06	22.31	91200
1995-09-05	22.25	22.50	22.19	22.50	205000
1995-09-06	22.50	22.88	22.38	22.50	213800
1995-09-07	22.31	22.44	22.19	22.19	51000
1995-09-08	22.31	22.69	22.31	22.63	160400
1995-09-11	22.69	23.31	22.63	22.88	225200
1995-09-12	22.88	22.88	22.06	22.13	308800
1995-09-13	22.06	22.44	22.06	22.38	236800
1995-09-14	22.63	22.94	22.38	22.56	236200
1995-09-15	22.94	22.94	22.69	22.69	223600
1995-09-18	22.63	22.81	22.38	22.50	54600
1995-09-19	22.38	22.38	21.94	22.31	212800
1995-09-20	22.31	22.44	22.25	22.25	93200
1995-09-21	22.25	22.25	22.00	22.06	232600
1995-09-22	22.00	22.13	21.88	21.88	267000
1995-09-25	21.88	21.94	21.69	21.94	49200
1995-09-26	21.88	21.88	21.25	21.50	394600
1995-09-27	21.38	21.38	21.25	21.38	230000
1995-09-28	21.38	21.69	21.31	21.63	213000
1995-09-29	21.63	21.94	21.56	21.69	118200
1995-10-02	21.69	21.88	21.50	21.88	113000
1995-10-03	21.88	22.13	21.69	21.75	176000
1995-10-04	21.81	21.81	21.50	21.56	42400
1995-10-05	21.56	21.88	21.56	21.88	82600
1995-10-06	21.88	23.19	21.88	23.13	569600
1995-10-09	23.63	23.88	22.63	22.63	571000
1995-10-10	22.63	22.81	22.38	22.69	607800
1995-10-11	22.63	23.13	22.63	23.13	771200
1995-10-12	23.13	23.75	23.13	23.63	200200
1995-10-13	23.56	23.63	22.88	22.94	88800
1995-10-16	23.25	23.50	23.25	23.38	317400
1995-10-17	23.44	23.88	23.25	23.81	182200
1995-10-18	23.69	24.75	23.56	23.63	455800
1995-10-19	23.56	23.56	23.19	23.31	295800
1995-10-20	23.31	23.31	22.94	23.00	380800
1995-10-23	23.00	23.38	22.88	23.13	109200
1995-10-24	23.19	23.19	22.81	22.88	102000
1995-10-25	23.00	23.25	22.88	23.00	375200
1995-10-26	23.00	23.19	22.88	23.00	390800
1995-10-27	22.88	23.63	22.81	23.63	399400
1995-10-30	23.56	23.75	23.50	23.75	113600
1995-10-31	23.81	24.56	23.81	23.88	197400
1995-11-01	23.94	24.06	23.81	23.81	155600
1995-11-02	23.94	24.13	23.75	23.94	198200
1995-11-03	24.00	24.25	23.94	24.25	85800
1995-11-06	24.13	24.63	24.00	24.25	120600
1995-11-07	24.38	24.38	23.63	23.88	118600
1995-11-08	24.00	24.38	23.94	24.00	113000
1995-11-09	23.94	24.06	23.75	23.88	63800
1995-11-10	23.88	23.94	23.75	23.94	58800
1995-11-13	23.81	24.44	23.81	24.25	109000
1995-11-14	24.25	24.44	24.25	24.25	279200
1995-11-15	24.19	24.25	23.81	23.88	169600
1995-11-16	24.13	24.81	24.06	24.56	402200
1995-11-17	24.50	24.69	24.50	24.50	432200
1995-11-20	24.69	25.13	24.63	25.00	293800
1995-11-21	24.94	25.31	24.94	25.19	157000
1995-11-22	25.19	25.56	25.19	25.31	216600
1995-11-24	25.25	25.38	25.19	25.25	78200
1995-11-27	25.19	25.25	25.00	25.13	326600
1995-11-28	25.06	25.19	25.00	25.00	349800
1995-11-29	24.88	25.13	24.75	25.13	270400
1995-11-30	25.06	25.69	25.06	25.31	150000
1995-12-01	25.31	25.38	25.00	25.00	174200
1995-12-04	24.94	25.25	24.88	25.25	251000
1995-12-05	25.19	25.44	25.00	25.38	142000
1995-12-06	25.50	26.19	25.44	25.94	190800
1995-12-07	26.50	26.69	26.25	26.31	438400
1995-12-08	26.38	26.38	25.88	25.88	236200
1995-12-11	26.00	26.19	26.00	26.13	174800
1995-12-12	26.13	26.25	26.06	26.25	75400
1995-12-13	26.25	26.25	26.06	26.06	466600
1995-12-14	26.13	26.25	25.81	25.88	373400
1995-12-15	25.81	25.81	25.63	25.63	343800
1995-12-18	25.63	25.63	25.13	25.31	230800
1995-12-19	25.19	25.38	24.69	25.06	286600
1995-12-20	25.13	25.13	24.88	24.94	185200
1995-12-21	25.00	25.13	24.88	24.94	323800
1995-12-22	25.00	25.25	24.94	25.06	48200
1995-12-26	25.00	25.31	25.00	25.31	40800
1995-12-27	25.25	25.50	25.25	25.50	72200
1995-12-28	25.44	25.50	25.31	25.38	41600
1995-12-29	25.50	25.75	25.44	25.75	100400
1996-01-02	25.63	25.63	25.06	25.19	183400
1996-01-03	24.81	24.81	24.50	24.75	352400
1996-01-04	24.75	25.50	24.75	25.50	676000
1996-01-05	25.44	25.50	25.31	25.44	200400
1996-01-08	25.50	25.50	25.38	25.50	50000
1996-01-09	25.56	25.56	25.25	25.38	112000
1996-01-10	25.38	25.38	25.00	25.06	89000
1996-01-11	24.94	25.00	24.75	24.75	159600
1996-01-12	24.81	24.88	24.06	24.31	116400
1996-01-15	24.50	24.88	24.50	24.75	177200
1996-01-16	24.75	24.75	24.25	24.50	74400
1996-01-17	24.56	24.94	24.50	24.69	96000
1996-01-18	24.56	24.63	24.38	24.50	110800
1996-01-19	24.38	24.56	24.38	24.50	113600
1996-01-22	24.31	24.75	24.25	24.69	194400
1996-01-23	24.69	25.00	24.50	25.00	181200
1996-01-24	24.94	25.00	24.88	24.94	159800
1996-01-25	24.81	25.00	24.75	24.81	131600
1996-01-26	24.69	24.75	24.56	24.63	90800
1996-01-29	24.50	24.56	24.06	24.31	151600
1996-01-30	24.44	24.50	24.31	24.44	189000
1996-01-31	24.50	25.88	24.50	25.75	988000
1996-02-01	25.63	26.44	25.56	26.13	384400
1996-02-02	26.00	26.25	25.69	26.06	784400
1996-02-05	26.00	26.56	26.00	26.44	380800
1996-02-06	26.44	26.63	26.25	26.50	325800
1996-02-07	26.31	27.00	26.31	27.00	277000
1996-02-08	26.88	27.75	26.75	27.75	410600
1996-02-09	27.63	28.00	27.63	27.81	368800
1996-02-12	27.88	28.25	27.81	28.00	196800
1996-02-13	27.88	28.00	27.50	27.69	301600
1996-02-14	27.63	27.88	27.56	27.88	312000
1996-02-15	27.75	27.81	27.44	27.56	201200
1996-02-16	27.56	27.56	27.31	27.56	147000
1996-02-20	27.25	27.50	27.25	27.50	164000
1996-02-21	27.50	27.63	27.38	27.63	201000
1996-02-22	27.63	28.25	27.63	28.25	275400
1996-02-23	28.31	28.56	28.25	28.56	262200
1996-02-26	28.50	28.63	28.38	28.56	229200
1996-02-27	28.56	28.63	28.25	28.25	429800
1996-02-28	28.00	28.69	27.94	28.44	352000
1996-02-29	28.31	28.50	28.25	28.25	151000
1996-03-01	28.19	28.19	27.88	28.19	296200
1996-03-04	28.19	28.38	28.19	28.31	292200
1996-03-05	28.06	28.31	27.75	28.31	212000
1996-03-06	28.31	28.38	27.88	27.88	130600
1996-03-07	27.69	27.75	27.25	27.38	169800
1996-03-08	27.38	27.38	27.06	27.25	284600
1996-03-11	27.25	28.19	27.19	28.19	164400
1996-03-12	28.13	28.13	27.44	27.81	151600
1996-03-13	27.75	28.25	27.69	28.13	105200
1996-03-14	28.06	28.25	28.00	28.00	110600
1996-03-15	27.88	27.94	27.44	27.50	206200
1996-03-18	27.56	28.06	27.56	28.06	121600
1996-03-19	28.00	28.00	27.63	28.00	151600
1996-03-20	28.06	28.06	27.63	27.75	113600
1996-03-21	27.88	28.00	27.75	27.81	87000
1996-03-22	27.88	28.06	27.81	28.00	109600
1996-03-25	28.00	28.19	27.88	28.06	149400
1996-03-26	28.13	28.63	28.13	28.25	203200
1996-03-27	28.13	28.38	27.81	27.81	178600
1996-03-28	27.81	28.19	27.81	27.88	289000
1996-03-29	27.94	27.94	27.19	27.50	202600
1996-04-01	27.63	28.13	27.63	28.13	199800
1996-04-02	28.13	28.13	27.88	28.13	85600
1996-04-03	28.06	28.44	28.06	28.31	132200
1996-04-04	28.25	28.44	28.25	28.44	116600
1996-04-08	28.38	28.44	28.19	28.44	342800
1996-04-09	28.38	28.44	28.31	28.31	132800
1996-04-10	28.31	28.56	28.13	28.13	210000
1996-04-11	28.19	28.19	27.63	27.69	139800
1996-04-12	27.69	28.00	27.63	27.88	60400
1996-04-15	27.94	28.13	27.88	28.06	139200
1996-04-16	27.50	28.06	27.44	27.81	152200
1996-04-17	27.69	29.50	27.50	29.50	358600
1996-04-18	29.75	30.50	29.63	30.25	401800
1996-04-19	30.31	31.50	30.31	31.50	317600
1996-04-22	32.25	32.44	31.69	31.75	332400
1996-04-23	31.69	31.75	31.06	31.19	234600
1996-04-24	31.19	31.31	31.00	31.13	176600
1996-04-25	31.06	31.06	30.81	31.00	245000
1996-04-26	31.06	31.06	30.88	31.00	175200
1996-04-29	31.00	31.38	31.00	31.38	167600
1996-04-30	31.44	31.50	31.06	31.38	74800
1996-05-01	31.25	31.25	31.06	31.06	95200
1996-05-02	31.00	31.19	30.88	30.88	178200
1996-05-03	30.88	31.44	30.88	31.00	116800
1996-05-06	31.06	31.06	30.69	30.88	197800
1996-05-07	31.00	31.38	30.88	31.13	99400
1996-05-08	31.00	31.00	30.69	30.81	107400
1996-05-09	30.69	30.69	29.88	30.31	183600
1996-05-10	30.63	31.50	30.31	31.50	314000
1996-05-13	31.44	32.69	31.38	32.69	151000
1996-05-14	32.75	32.81	31.94	31.94	187000
1996-05-15	31.94	31.94	30.50	31.63	172200
1996-05-16	31.50	31.50	30.94	31.13	197400
1996-05-17	31.13	31.25	30.81	30.94	174000
1996-05-20	31.06	31.13	30.25	30.69	212200
1996-05-21	30.75	30.88	30.44	30.56	126800
1996-05-22	30.56	30.56	30.31	30.38	156200
1996-05-23	30.44	30.50	30.25	30.31	89800
1996-05-24	30.44	30.50	30.31	30.38	100600
1996-05-28	30.31	30.38	30.06	30.06	94600
1996-05-29	30.00	30.13	29.94	29.94	102600
1996-05-30	29.94	30.38	29.81	30.31	82000
1996-05-31	30.19	30.44	29.94	30.31	126600
1996-06-03	30.19	30.38	30.00	30.31	136400
1996-06-04	30.38	30.88	30.38	30.50	33800
1996-06-05	30.63	31.38	30.50	31.38	79300
1996-06-06	30.38	30.75	29.63	29.75	72600
1996-06-07	29.25	29.75	29.13	29.38	107800
1996-06-10	29.63	29.75	29.25	29.75	79100
1996-06-11	29.63	29.63	28.63	29.00	161300
1996-06-12	29.25	29.50	29.25	29.25	112200
1996-06-13	29.25	29.75	29.25	29.50	90100
1996-06-14	29.50	29.63	28.13	28.38	88700
1996-06-17	28.25	28.25	27.13	27.13	99900
1996-06-18	27.63	29.25	27.50	29.00	256600
1996-06-19	29.50	29.50	28.50	28.63	103200
1996-06-20	28.75	28.88	28.25	28.50	205800
1996-06-21	28.75	29.25	28.50	29.25	198600
1996-06-24	29.25	29.88	29.25	29.50	154000
1996-06-25	29.50	29.75	29.38	29.63	77500
1996-06-26	29.38	29.75	29.25	29.25	119300
1996-06-27	29.50	29.63	29.25	29.38	57400
1996-06-28	29.38	29.75	28.88	29.75	149600
1996-07-01	29.75	29.75	29.38	29.75	76700
1996-07-02	30.00	30.00	29.38	29.50	58500
1996-07-03	29.75	29.75	29.25	29.25	60500
1996-07-05	28.88	28.88	28.13	28.25	45900
1996-07-08	28.25	29.00	27.63	27.63	147600
1996-07-09	28.75	28.75	27.88	28.50	291200
1996-07-10	28.75	28.75	28.00	28.38	93400
1996-07-11	28.38	28.38	27.50	27.88	90800
1996-07-12	27.75	27.75	27.25	27.50	57400
1996-07-15	27.25	27.25	26.25	26.50	136600
1996-07-16	26.38	27.13	26.38	26.63	180600
1996-07-17	28.00	28.63	27.75	28.38	915200
1996-07-18	28.13	30.75	28.13	30.75	836400
1996-07-19	30.63	30.63	29.88	30.25	741600
1996-07-22	30.25	30.25	29.75	30.00	515200
1996-07-23	29.88	30.38	29.13	29.25	235000
1996-07-24	28.63	28.88	28.00	28.63	129400
1996-07-25	28.50	29.00	28.38	28.88	114800
1996-07-26	29.00	29.13	28.50	28.50	581500
1996-07-29	28.63	29.00	28.38	28.50	291200
1996-07-30	28.63	28.75	28.50	28.63	315900
1996-07-31	28.50	28.63	28.38	28.50	331800
1996-08-01	28.50	29.38	28.38	29.38	343700
1996-08-02	29.63	30.00	29.25	29.75	146900
1996-08-05	29.63	29.75	29.00	29.25	33300
1996-08-06	29.13	29.63	29.13	29.63	110400
1996-08-07	29.75	29.88	29.38	29.88	48400
1996-08-08	30.00	30.00	29.38	29.63	120600
1996-08-09	29.88	30.13	29.50	29.50	68100
1996-08-12	29.50	29.88	29.50	29.63	55200
1996-08-13	29.75	29.88	29.50	29.63	112100
1996-08-14	29.50	29.63	29.13	29.25	78900
1996-08-15	29.50	29.63	29.13	29.25	91800
1996-08-16	29.25	29.25	28.88	29.00	151200
1996-08-19	28.00	28.75	28.00	28.63	189700
1996-08-20	28.88	28.88	28.50	28.75	161700
1996-08-21	28.75	28.75	28.50	28.63	220600
1996-08-22	28.63	28.63	28.38	28.50	111300
1996-08-23	28.63	28.63	27.75	27.88	98500
1996-08-26	28.00	28.38	27.63	27.75	103300
1996-08-27	27.88	28.38	27.63	28.25	149900
1996-08-28	28.25	28.38	27.63	27.63	360900
1996-08-29	27.63	27.75	26.50	27.63	173800
1996-08-30	27.50	27.75	27.25	27.50	124400
1996-09-03	27.38	27.38	26.13	27.00	182200
1996-09-04	28.13	28.13	27.00	27.63	326000
1996-09-05	27.13	27.50	27.00	27.25	76900
1996-09-06	27.25	28.13	27.13	28.00	189800
1996-09-09	28.00	28.13	27.75	28.00	131600
1996-09-10	28.00	28.13	27.88	28.00	95000
1996-09-11	27.88	28.25	27.88	28.25	309000
1996-09-12	28.25	28.88	28.25	28.88	326600
1996-09-13	29.13	29.38	29.00	29.13	263000
1996-09-16	29.25	29.63	29.25	29.38	148700
1996-09-17	29.38	29.50	29.25	29.38	89800
1996-09-18	29.50	29.50	28.50	28.63	86000
1996-09-19	28.50	28.88	28.00	28.25	471700
1996-09-20	28.25	28.38	27.88	28.00	383600
1996-09-23	27.00	27.00	26.25	26.25	1323200
1996-09-24	25.00	26.25	23.63	25.13	1030600
1996-09-25	25.13	27.25	25.13	27.13	695800
1996-09-26	27.25	27.38	26.88	27.13	211400
1996-09-27	27.38	27.38	26.88	27.25	401400
1996-09-30	28.00	28.25	27.88	28.13	262600
1996-10-01	28.13	28.13	27.63	28.13	162100
1996-10-02	28.00	28.13	27.88	27.88	248500
1996-10-03	28.00	28.13	27.88	28.13	164200
1996-10-04	28.25	28.38	28.00	28.13	277400
1996-10-07	28.13	28.13	27.63	27.75	419300
1996-10-08	27.75	27.75	27.00	27.63	733500
1996-10-09	27.63	27.63	27.00	27.13	123900
1996-10-10	27.13	27.13	26.88	26.88	180700
1996-10-11	27.13	27.25	27.00	27.13	113200
1996-10-14	27.00	27.25	27.00	27.13	121600
1996-10-15	27.13	27.38	26.50	27.25	237400
1996-10-16	27.38	27.63	27.25	27.50	421400
1996-10-17	27.75	28.75	27.75	28.63	449900
1996-10-18	28.88	28.88	28.13	28.13	102700
1996-10-21	28.00	28.38	27.75	28.13	124900
1996-10-22	28.00	28.13	27.75	28.13	82200
1996-10-23	28.00	28.13	27.63	28.00	319900
1996-10-24	28.13	28.13	27.88	28.00	142500
1996-10-25	28.00	28.00	27.38	27.88	140100
1996-10-28	27.88	28.00	27.50	27.50	91100
1996-10-29	27.50	27.75	27.38	27.75	165800
1996-10-30	28.00	28.38	27.88	28.25	221800
1996-10-31	29.00	29.00	28.00	28.25	219000
1996-11-01	28.38	28.50	28.25	28.38	152200
1996-11-04	28.63	29.00	28.63	29.00	167400
1996-11-05	29.25	29.50	29.25	29.38	98500
1996-11-06	29.50	29.63	29.13	29.63	95300
1996-11-07	29.50	29.63	29.00	29.00	72000
1996-11-08	29.25	30.38	29.25	30.38	118400
1996-11-11	30.25	30.25	29.50	29.63	64700
1996-11-12	28.50	29.13	28.50	28.88	611500
1996-11-13	28.63	29.63	28.50	29.50	181900
1996-11-14	29.25	29.38	28.63	28.75	109500
1996-11-15	29.38	29.38	29.00	29.00	92200
1996-11-18	29.25	29.38	28.75	29.38	95100
1996-11-19	29.13	30.13	29.13	29.75	125000
1996-11-20	30.00	30.38	29.88	30.38	105800
1996-11-21	30.38	30.38	30.00	30.25	172100
1996-11-22	30.25	30.50	30.00	30.13	169200
1996-11-25	30.13	30.25	29.75	30.00	66300
1996-11-26	30.00	30.50	30.00	30.13	164600
1996-11-27	30.13	30.13	29.38	29.63	129600
1996-11-29	29.63	29.75	29.50	29.50	34500
1996-12-02	29.63	29.63	28.88	29.50	122600
1996-12-03	29.50	29.50	28.75	29.13	161600
1996-12-04	28.88	29.50	28.38	29.00	98800
1996-12-05	29.00	29.50	28.88	29.50	96000
1996-12-06	29.50	29.75	29.25	29.25	196300
1996-12-09	29.38	29.50	29.13	29.50	52900
1996-12-10	29.38	29.88	29.13	29.13	239100
1996-12-11	28.75	28.75	27.38	28.38	338600
1996-12-12	28.25	28.25	27.38	27.63	573100
1996-12-13	27.63	28.00	27.38	27.88	173900
1996-12-16	28.00	28.00	26.38	26.63	321900
1996-12-17	26.88	27.25	26.63	27.25	232300
1996-12-18	27.50	27.63	26.88	27.38	205400
1996-12-19	27.63	27.75	27.38	27.75	110300
1996-12-20	29.25	29.25	27.25	27.75	277700
1996-12-23	27.75	28.38	27.63	27.88	73500
1996-12-24	27.88	28.13	27.88	28.13	51000
1996-12-26	28.00	28.13	27.50	27.75	176600
1996-12-27	27.63	27.88	27.63	27.75	38800
1996-12-30	28.00	28.50	27.88	28.50	133000
1996-12-31	28.13	28.25	26.88	27.00	146000
1997-01-02	28.00	29.75	28.00	29.38	541800
1997-01-03	30.00	33.75	30.00	32.38	950200
1997-01-06	32.38	32.50	31.63	31.75	684500
1997-01-07	31.50	32.50	31.50	32.25	701900
1997-01-08	32.75	35.38	32.13	33.50	1091600
1997-01-09	33.63	35.13	33.00	34.50	614800
1997-01-10	34.25	34.88	33.63	34.50	574100
1997-01-13	34.75	36.25	34.75	35.63	980600
1997-01-14	35.75	36.88	35.50	36.63	468200
1997-01-15	36.38	36.38	35.50	35.63	382200
1997-01-16	36.13	38.00	35.88	36.63	797900
1997-01-17	36.75	37.63	36.75	37.50	412000
1997-01-20	37.63	38.38	37.63	38.13	193900
1997-01-21	37.50	38.13	37.50	38.13	223100
1997-01-22	38.25	39.13	38.00	39.00	343500
1997-01-23	39.00	39.00	37.00	38.00	761000
1997-01-24	37.25	37.25	36.25	36.75	691600
1997-01-27	36.50	36.88	35.88	36.63	851900
1997-01-28	36.88	36.88	35.63	35.75	392100
1997-01-29	36.13	36.38	35.75	36.00	723500
1997-01-30	36.00	37.63	35.88	37.63	523700
1997-01-31	37.88	39.13	37.75	38.00	356000
1997-02-03	37.88	37.88	37.50	37.88	143200
1997-02-04	37.88	38.50	37.88	38.50	96000
1997-02-05	38.50	38.75	36.75	37.00	139200
1997-02-06	36.75	37.00	36.63	36.63	136500
1997-02-07	36.63	37.00	36.25	36.88	224000
1997-02-10	36.88	37.38	36.13	36.25	1198000
1997-02-11	36.25	36.38	36.00	36.38	427500
1997-02-12	36.25	36.50	36.25	36.38	451800
1997-02-13	36.50	37.50	36.38	37.38	1353600
1997-02-14	37.63	38.00	37.38	37.38	127400
1997-02-18	37.13	37.38	37.00	37.38	565900
1997-02-19	37.13	37.38	37.00	37.00	86700
1997-02-20	37.00	37.25	37.00	37.25	161600
1997-02-21	37.25	38.00	37.13	37.75	229900
1997-02-24	37.75	39.00	37.75	38.88	350400
1997-02-25	39.00	39.25	38.75	38.88	262400
1997-02-26	39.13	39.25	37.88	38.50	113000
1997-02-27	38.25	39.50	38.25	38.50	145700
1997-02-28	38.25	38.75	38.00	38.25	69200
1997-03-03	38.13	38.50	38.00	38.25	52700
1997-03-04	38.75	38.75	38.13	38.38	68200
1997-03-05	38.25	39.88	38.25	39.75	150300
1997-03-06	39.63	39.88	38.50	38.88	172400
1997-03-07	39.00	40.50	38.88	40.13	189800
1997-03-10	40.00	41.00	40.00	40.75	372100
1997-03-11	40.50	40.75	39.63	39.88	380800
1997-03-12	39.63	39.63	39.13	39.50	342300
1997-03-13	39.25	39.25	38.88	39.13	143400
1997-03-14	39.00	39.38	39.00	39.25	109700
1997-03-17	39.25	40.00	39.00	39.75	273100
1997-03-18	39.88	40.00	39.00	39.50	209200
1997-03-19	39.50	39.56	39.13	39.38	119200
1997-03-20	39.38	39.38	39.00	39.25	97800
1997-03-21	39.50	39.50	39.25	39.38	136200
1997-03-24	39.38	39.50	39.38	39.50	126300
1997-03-25	39.63	40.00	39.50	39.50	83700
1997-03-26	39.63	39.75	39.25	39.25	85100
1997-03-27	39.38	39.63	38.63	38.88	206300
1997-03-31	38.75	39.00	37.88	37.88	162900
1997-04-01	38.00	38.00	37.13	37.88	118500
1997-04-02	37.63	37.63	36.75	37.00	121800
1997-04-03	37.00	37.13	36.75	37.13	144400
1997-04-04	36.88	37.50	36.88	37.50	141700
1997-04-07	37.50	38.13	37.38	38.00	64800
1997-04-08	37.75	37.75	37.00	37.25	117700
1997-04-09	37.25	37.25	36.38	36.75	112600
1997-04-10	36.63	36.88	36.25	36.38	165200
1997-04-11	36.13	36.13	35.50	36.00	145300
1997-04-14	35.88	36.13	35.75	36.00	126400
1997-04-15	36.25	37.13	36.13	37.00	169000
1997-04-16	37.13	37.75	36.75	37.75	148800
1997-04-17	37.75	38.25	37.50	37.75	104600
1997-04-18	37.50	38.00	37.38	38.00	189100
1997-04-21	37.88	38.50	37.75	38.13	573500
1997-04-22	38.13	38.50	38.00	38.38	136200
1997-04-23	38.38	38.38	37.88	37.88	70200
1997-04-24	38.00	38.13	37.63	38.00	276000
1997-04-25	38.00	38.38	37.75	38.13	79900
1997-04-28	38.00	38.13	37.50	37.88	100200
1997-04-29	38.13	39.75	37.75	39.63	154800
1997-04-30	39.25	39.63	38.50	38.88	113400
1997-05-01	38.75	38.75	37.75	37.75	162700
1997-05-02	38.13	38.75	38.00	38.75	123500
1997-05-05	39.00	39.25	38.63	39.25	160200
1997-05-06	39.25	39.50	39.00	39.25	111500
1997-05-07	39.38	39.50	38.50	38.50	93400
1997-05-08	37.75	39.13	37.75	38.38	114400
1997-05-09	38.63	38.88	37.75	38.50	90000
1997-05-12	38.38	39.38	38.38	39.38	48300
1997-05-13	39.25	39.75	37.50	38.25	151500
1997-05-14	38.25	38.88	38.13	38.63	55400
1997-05-15	38.75	39.25	38.63	39.13	39700
1997-05-16	39.00	39.25	38.38	38.63	122400
1997-05-19	38.50	39.38	38.50	39.25	55300
1997-05-20	39.13	39.38	39.00	39.38	105300
1997-05-21	39.38	39.50	38.75	39.25	108100
1997-05-22	39.00	39.50	39.00	39.38	61300
1997-05-23	39.50	39.75	39.13	39.75	45200
1997-05-27	39.50	41.75	39.50	41.13	339000
1997-05-28	41.00	41.38	40.75	40.75	278400
1997-05-29	41.00	42.75	41.00	42.25	157000
1997-05-30	42.00	42.00	40.88	41.00	137000
1997-06-02	41.25	41.50	40.38	40.50	149900
1997-06-03	40.50	40.88	40.25	40.88	132600
1997-06-04	40.63	41.25	40.38	40.50	67400
1997-06-05	40.13	40.75	39.75	40.25	72300
1997-06-06	40.13	41.63	40.13	41.00	67700
1997-06-09	41.25	42.00	41.13	41.75	121100
1997-06-10	41.75	42.63	41.63	41.75	108800
1997-06-11	41.88	42.13	41.25	41.25	54800
1997-06-12	41.38	43.75	41.25	43.75	160400
1997-06-13	43.75	44.38	42.63	42.75	121000
1997-06-16	42.50	42.88	42.50	42.75	48700
1997-06-17	42.50	43.50	42.13	43.50	112600
1997-06-18	43.00	43.00	42.38	42.75	58000
1997-06-19	42.88	43.00	42.63	43.00	73000
1997-06-20	43.00	43.38	42.00	42.38	181800
1997-06-23	42.50	42.75	41.38	41.38	103300
1997-06-24	41.63	42.25	41.31	42.19	73100
1997-06-25	41.50	41.88	40.63	40.88	125400
1997-06-26	40.63	41.44	40.25	40.63	120400
1997-06-27	40.88	42.00	40.75	41.50	58700
1997-06-30	41.50	41.88	40.00	40.00	164200
1997-07-01	40.31	41.38	39.25	40.75	90600
1997-07-02	41.00	43.88	41.00	43.81	226700
1997-07-03	43.94	44.13	42.50	42.81	90700
1997-07-07	42.63	44.75	42.63	44.13	254500
1997-07-08	44.38	45.25	43.44	43.81	285400
1997-07-09	44.00	44.44	43.75	43.88	183500
1997-07-10	44.50	45.38	44.50	44.56	138500
1997-07-11	44.63	47.38	44.63	46.75	180400
1997-07-14	46.81	47.00	44.44	44.69	119000
1997-07-15	44.69	46.06	44.38	45.94	165400
1997-07-16	46.00	46.38	45.56	45.56	145600
1997-07-17	45.81	46.50	45.81	46.50	169800
1997-07-18	46.44	46.88	44.06	44.44	155400
1997-07-21	43.75	43.94	42.38	43.75	363300
1997-07-22	43.88	44.50	43.63	44.44	253700
1997-07-23	44.88	46.00	44.81	45.56	240800
1997-07-24	45.63	45.88	45.38	45.88	146300
1997-07-25	45.94	46.25	45.50	45.50	111000
1997-07-28	45.44	46.25	45.06	45.06	89800
1997-07-29	45.13	45.94	45.00	45.63	76200
1997-07-30	45.56	45.94	45.25	45.75	159600
1997-07-31	45.75	46.06	45.25	45.31	140400
1997-08-01	44.75	45.38	44.50	44.69	144500
1997-08-04	44.56	45.13	44.56	44.81	116200
1997-08-05	44.81	45.88	44.75	45.56	214700
1997-08-06	45.50	46.06	45.44	45.44	125600
1997-08-07	45.38	45.69	45.00	45.00	99600
1997-08-08	44.75	45.13	43.50	43.50	151100
1997-08-11	44.00	45.19	43.94	44.50	92400
1997-08-12	44.56	45.06	44.19	44.25	70100
1997-08-13	44.25	44.75	43.94	44.31	125100
1997-08-14	44.19	44.38	43.44	44.00	92300
1997-08-15	43.38	43.50	42.13	43.00	122000
1997-08-18	43.00	43.25	42.81	43.06	137400
1997-08-19	43.00	43.81	43.00	43.31	80600
1997-08-20	43.31	44.50	43.06	43.88	150800
1997-08-21	43.69	43.81	42.75	43.06	119600
1997-08-22	42.25	44.19	42.13	43.75	143500
1997-08-25	43.63	43.88	43.06	43.13	122600
1997-08-26	43.25	44.56	43.19	43.94	146900
1997-08-27	44.06	44.06	42.31	43.25	139800
1997-08-28	43.13	43.13	42.38	42.81	105500
1997-08-29	42.63	43.50	42.38	42.56	85900
1997-09-02	42.69	43.69	42.56	42.88	106500
1997-09-03	42.81	43.88	42.81	42.88	118100
1997-09-04	42.63	43.00	41.88	42.00	109200
1997-09-05	42.25	43.44	42.25	43.00	122300
1997-09-08	43.00	43.31	43.00	43.06	83300
1997-09-09	43.06	43.75	43.06	43.38	132000
1997-09-10	43.13	43.25	42.81	42.94	185900
1997-09-11	42.69	42.69	40.25	42.06	152500
1997-09-12	41.81	43.13	41.13	43.06	110500
1997-09-15	43.00	43.13	42.44	42.44	50600
1997-09-16	42.75	44.00	42.75	43.63	133900
1997-09-17	44.19	44.19	42.88	43.56	93500
1997-09-18	43.56	44.50	43.00	43.38	114500
1997-09-19	43.19	43.44	42.88	43.00	249800
1997-09-22	43.00	43.50	42.88	43.06	110000
1997-09-23	43.06	43.13	42.50	42.50	109600
1997-09-24	42.50	43.31	42.13	42.63	125700
1997-09-25	42.75	42.94	42.31	42.88	184900
1997-09-26	42.94	43.31	42.56	42.63	236100
1997-09-29	42.50	43.00	42.50	43.00	66400
1997-09-30	43.00	43.19	42.00	43.00	193900
1997-10-01	43.44	43.94	43.00	43.94	81300
1997-10-02	43.81	43.88	43.00	43.19	61300
1997-10-03	43.63	44.13	42.50	43.25	111500
1997-10-06	43.50	43.50	42.75	43.06	103100
1997-10-07	42.88	44.06	42.88	43.56	66100
1997-10-08	43.63	43.75	42.56	42.81	93000
1997-10-09	42.75	43.06	42.63	42.75	92300
1997-10-10	42.75	43.25	42.75	42.94	43100
1997-10-13	43.13	43.31	42.75	43.19	51100
1997-10-14	42.94	43.19	42.44	42.88	142200
1997-10-15	42.69	43.00	42.63	42.75	45900
1997-10-16	42.94	43.44	42.06	42.06	122400
1997-10-17	41.50	41.94	40.94	41.81	136800
1997-10-20	41.56	43.06	41.50	43.00	85800
1997-10-21	43.00	44.13	42.69	44.00	267500
1997-10-22	44.00	44.00	43.50	43.75	127200
1997-10-23	42.81	43.25	42.50	42.94	167500
1997-10-24	43.00	43.38	42.63	43.06	77900
1997-10-27	42.81	43.44	40.88	41.00	209900
1997-10-28	40.25	42.63	39.94	42.56	317800
1997-10-29	42.25	42.25	40.81	41.69	109400
1997-10-30	41.44	43.25	41.31	41.69	180300
1997-10-31	41.88	42.50	41.13	42.25	172100
1997-11-03	42.00	43.94	42.00	43.94	135900
1997-11-04	43.75	43.88	42.88	43.25	141300
1997-11-05	43.25	43.75	43.19	43.50	202500
1997-11-06	43.25	43.25	42.81	43.13	83800
1997-11-07	42.88	42.94	42.25	42.63	92500
1997-11-10	42.81	43.13	41.94	42.25	94900
1997-11-11	42.38	43.00	42.38	42.75	22200
1997-11-12	42.44	42.88	41.75	42.00	101300
1997-11-13	42.00	42.38	41.69	42.19	83300
1997-11-14	42.19	42.63	41.69	42.63	58200
1997-11-17	42.88	44.19	42.81	42.94	89100
1997-11-18	43.00	43.00	41.81	42.13	50100
1997-11-19	42.00	42.75	41.94	42.63	49900
1997-11-20	42.88	43.88	42.88	43.44	82900
1997-11-21	43.88	44.13	43.38	43.63	105300
1997-11-24	43.50	44.69	43.31	43.31	114800
1997-11-25	43.31	43.69	43.25	43.38	75500
1997-11-26	43.50	44.31	43.50	44.06	124200
1997-11-28	44.13	44.31	44.06	44.06	20200
1997-12-01	44.31	44.69	44.13	44.63	120100
1997-12-02	44.63	45.00	44.31	44.94	132500
1997-12-03	45.00	45.50	44.75	45.31	327700
1997-12-04	45.56	46.06	45.25	45.31	209700
1997-12-05	45.31	45.94	45.31	45.69	101700
1997-12-08	45.94	47.06	45.75	45.88	223400
1997-12-09	45.75	46.19	45.44	45.44	86100
1997-12-10	44.50	45.38	44.25	44.94	162500
1997-12-11	44.94	44.94	44.50	44.50	140200
1997-12-12	44.69	44.69	44.00	44.06	112000
1997-12-15	44.25	44.63	43.75	44.25	190400
1997-12-16	44.25	44.81	44.00	44.19	367800
1997-12-17	44.19	44.75	44.06	44.25	553500
1997-12-18	44.00	44.56	44.00	44.06	852400
1997-12-19	43.81	44.25	43.50	44.00	416500
1997-12-22	44.13	44.94	44.06	44.94	130600
1997-12-23	44.69	44.69	43.63	43.75	107800
1997-12-24	43.75	44.69	43.72	44.38	107900
1997-12-26	44.50	44.63	43.81	43.81	17500
1997-12-29	44.00	45.88	44.00	45.38	263000
1997-12-30	45.63	46.44	45.56	46.38	96700
1997-12-31	46.50	47.19	46.50	47.19	244900
1998-01-02	46.94	47.00	45.25	45.56	139300
1998-01-05	45.50	46.75	45.00	45.38	158900
1998-01-06	44.50	44.81	44.00	44.19	176400
1998-01-07	44.13	44.44	43.75	44.19	299100
1998-01-08	44.00	44.25	43.88	44.13	289600
1998-01-09	44.31	44.44	42.75	42.94	203900
1998-01-12	42.25	44.56	42.25	44.00	350800
1998-01-13	44.00	44.13	43.50	43.69	90500
1998-01-14	43.81	43.94	43.13	43.88	110000
1998-01-15	43.94	44.06	43.31	43.56	118800
1998-01-16	43.94	44.63	43.63	44.13	182200
1998-01-20	44.13	46.06	44.13	46.06	113400
1998-01-21	46.06	46.06	44.88	45.13	229800
1998-01-22	44.88	44.94	44.44	44.56	564800
1998-01-23	44.00	44.81	44.00	44.31	664700
1998-01-26	44.44	45.13	44.38	44.56	342200
1998-01-27	44.56	45.06	44.56	44.94	346000
1998-01-28	45.00	45.00	44.19	44.50	72400
1998-01-29	44.25	44.94	44.19	44.69	339800
1998-01-30	44.69	45.00	44.25	44.25	326700
1998-02-02	46.00	46.69	46.00	46.25	540200
1998-02-03	46.25	46.25	45.47	45.50	340000
1998-02-04	45.25	46.94	45.25	46.94	512900
1998-02-05	46.81	46.81	45.50	45.88	285500
1998-02-06	45.63	46.94	45.63	46.13	253700
1998-02-09	46.13	46.94	46.06	46.44	250000
1998-02-10	46.38	46.63	46.31	46.50	136800
1998-02-11	46.25	46.44	45.75	46.44	137600
1998-02-12	46.31	47.00	46.19	47.00	134900
1998-02-13	46.69	46.94	46.31	46.94	139900
1998-02-17	46.75	46.94	46.56	46.69	112600
1998-02-18	46.75	47.50	46.75	47.00	247700
1998-02-19	46.94	47.25	45.63	46.06	162600
1998-02-20	46.31	46.63	45.88	46.06	142300
1998-02-23	46.31	46.56	45.88	46.06	108100
1998-02-24	45.75	46.13	45.75	45.88	162400
1998-02-25	45.88	47.13	45.88	47.06	183500
1998-02-26	47.19	47.19	46.38	46.94	97800
1998-02-27	46.81	47.94	46.81	47.81	135300
1998-03-02	47.81	48.50	47.63	48.38	243400
1998-03-03	48.63	49.19	48.44	48.75	114300
1998-03-04	48.50	49.19	48.50	48.63	234700
1998-03-05	48.25	48.56	48.00	48.19	101500
1998-03-06	48.19	50.50	48.19	49.81	212700
1998-03-09	49.56	50.00	49.00	49.38	96700
1998-03-10	49.31	49.94	49.13	49.31	71200
1998-03-11	49.25	49.88	49.25	49.63	171700
1998-03-12	49.56	51.25	49.44	51.25	259400
1998-03-13	51.38	52.06	50.69	50.88	167800
1998-03-16	50.75	52.25	50.75	52.00	122800
1998-03-17	51.88	52.38	51.63	52.00	319400
1998-03-18	52.00	52.44	52.00	52.00	170900
1998-03-19	51.81	53.00	51.81	53.00	209800
1998-03-20	53.50	54.00	53.31	53.31	230400
1998-03-23	53.31	53.81	52.69	52.75	144300
1998-03-24	52.75	53.13	52.75	53.13	88500
1998-03-25	53.13	53.38	52.44	52.63	106700
1998-03-26	52.69	52.81	52.38	52.69	107100
1998-03-27	52.88	53.38	52.81	53.31	151100
1998-03-30	53.25	54.25	53.25	53.88	163100
1998-03-31	53.88	56.06	53.88	55.75	147000
1998-04-01	55.50	55.50	54.75	55.25	119700
1998-04-02	55.19	55.75	55.06	55.75	102700
1998-04-03	54.63	55.94	54.63	55.25	124600
1998-04-06	55.38	55.75	55.00	55.44	97400
1998-04-07	55.56	55.56	53.81	54.19	67900
1998-04-08	54.13	54.50	53.81	54.06	64400
1998-04-09	54.19	55.31	54.00	54.81	90600
1998-04-13	54.69	54.69	53.56	54.44	103000
1998-04-14	54.19	55.31	54.19	55.31	70600
1998-04-15	55.06	57.25	54.72	56.38	166400
1998-04-16	56.38	56.38	55.25	55.44	52200
1998-04-17	55.69	55.69	54.44	55.38	66100
1998-04-20	55.00	55.00	54.38	54.44	44500
1998-04-21	54.13	54.56	53.50	54.13	62400
1998-04-22	53.94	54.38	53.63	53.63	46000
1998-04-23	53.38	53.38	49.38	51.94	321600
1998-04-24	51.94	52.69	51.00	51.75	193700
1998-04-27	51.25	51.31	49.69	50.44	241900
1998-04-28	51.00	51.13	49.63	50.56	171100
1998-04-29	50.63	50.94	50.06	50.88	152100
1998-04-30	50.88	51.44	50.81	51.19	174200
1998-05-01	51.38	52.00	51.31	52.00	204600
1998-05-04	51.88	52.25	51.81	52.00	133100
1998-05-05	51.75	51.94	51.13	51.50	97900
1998-05-06	51.50	51.50	50.38	50.63	108900
1998-05-07	50.63	50.63	49.25	49.31	165800
1998-05-08	49.13	50.50	49.13	49.94	118600
1998-05-11	49.94	50.44	49.81	50.19	48500
1998-05-12	50.00	50.19	49.81	50.00	78000
1998-05-13	50.00	50.19	49.81	49.94	78900
1998-05-14	50.00	50.00	49.50	49.63	56500
1998-05-15	49.38	49.94	49.38	49.56	66300
1998-05-18	49.44	50.06	48.50	48.75	94200
1998-05-19	48.94	49.00	48.56	48.69	49300
1998-05-20	48.88	49.31	48.50	49.19	120100
1998-05-21	51.13	51.31	49.25	49.25	131200
1998-05-22	48.63	48.75	47.69	47.75	206400
1998-05-26	48.00	48.00	46.88	47.13	140400
1998-05-27	46.94	47.38	45.50	46.44	175400
1998-05-28	46.69	47.44	45.50	46.19	184400
1998-05-29	45.69	47.88	45.38	47.38	357600
1998-06-01	47.94	48.38	47.13	47.63	193500
1998-06-02	47.50	47.75	47.00	47.06	137100
1998-06-03	46.94	47.00	46.06	46.25	108200
1998-06-04	45.88	46.88	45.75	46.38	299500
1998-06-05	46.25	47.44	46.25	47.25	311800
1998-06-08	47.38	47.56	46.75	47.06	103100
1998-06-09	46.63	46.88	46.44	46.69	109100
1998-06-10	46.75	46.81	46.00	46.00	392000
1998-06-11	46.00	46.56	44.94	45.31	332100
1998-06-12	45.44	45.69	44.88	45.50	235100
1998-06-15	45.63	45.63	45.00	45.25	211300
1998-06-16	44.50	45.00	43.81	44.06	203100
1998-06-17	44.06	45.56	44.06	44.75	103800
1998-06-18	44.94	44.94	44.56	44.63	130400
1998-06-19	44.38	44.44	43.69	43.88	322400
1998-06-22	43.63	44.13	41.25	41.75	243300
1998-06-23	42.25	43.94	42.25	43.50	511000
1998-06-24	42.38	42.88	41.56	41.94	641400
1998-06-25	41.75	42.19	41.75	41.94	389700
1998-06-26	42.00	42.06	41.38	41.50	209000
1998-06-29	41.50	41.50	40.50	41.13	380200
1998-06-30	41.38	41.88	40.88	41.56	237700
1998-07-01	41.81	41.81	41.38	41.50	81600
1998-07-02	41.31	41.44	40.75	40.94	58300
1998-07-06	40.50	41.75	40.50	41.75	245200
1998-07-07	41.50	41.75	41.25	41.25	87400
1998-07-08	41.00	42.56	40.88	42.56	198500
1998-07-09	42.69	42.69	41.13	41.50	185100
1998-07-10	41.25	41.38	40.81	41.00	208000
1998-07-13	41.00	41.00	40.13	40.38	305300
1998-07-14	40.06	40.94	39.81	40.69	815000
1998-07-15	41.75	44.25	41.50	43.19	365000
1998-07-16	43.63	44.31	43.44	43.69	169900
1998-07-17	43.88	45.69	43.19	45.69	338800
1998-07-20	46.13	47.75	44.75	45.06	257200
1998-07-21	45.06	45.31	44.00	44.50	233500
1998-07-22	44.38	45.31	44.38	44.94	309700
1998-07-23	44.88	45.38	44.50	44.63	269000
1998-07-24	44.63	45.19	44.19	44.19	275500
1998-07-27	43.63	44.19	43.25	43.81	96400
1998-07-28	43.56	44.00	42.75	43.25	163300
1998-07-29	43.19	43.44	42.38	43.25	372000
1998-07-30	43.31	44.56	43.31	43.94	182200
1998-07-31	43.69	44.31	43.63	43.69	165200
1998-08-03	43.88	43.94	42.94	42.94	158800
1998-08-04	42.69	42.94	42.31	42.56	323500
1998-08-05	42.31	43.31	42.25	43.25	363500
1998-08-06	43.13	44.13	43.13	44.00	143300
1998-08-07	43.75	45.00	43.44	44.38	171800
1998-08-10	44.50	45.00	42.50	42.75	154900
1998-08-11	42.38	43.19	42.00	43.06	148900
1998-08-12	43.00	43.00	42.19	42.69	121400
1998-08-13	42.69	43.38	42.25	42.44	98600
1998-08-14	42.38	42.75	41.00	41.19	169300
1998-08-17	41.00	42.63	40.88	41.94	146800
1998-08-18	42.00	42.63	41.75	42.06	171600
1998-08-19	42.31	43.88	41.81	43.00	211500
1998-08-20	42.88	43.19	42.44	42.88	62300
1998-08-21	42.56	42.63	41.13	41.88	131200
1998-08-24	42.38	43.13	42.25	43.00	60900
1998-08-25	43.00	43.50	42.25	42.56	48000
1998-08-26	42.00	42.44	41.50	41.75	89800
1998-08-27	41.50	41.56	39.63	40.50	174500
1998-08-28	40.50	41.44	40.50	41.19	247800
1998-08-31	41.25	41.50	39.00	39.38	322200
1998-09-01	39.19	39.63	38.25	39.56	153000
1998-09-02	39.38	39.38	38.69	38.88	123100
1998-09-03	38.38	38.38	37.69	38.25	131700
1998-09-04	38.44	39.19	38.25	38.38	205600
1998-09-08	39.00	39.69	39.00	39.69	198800
1998-09-09	39.88	40.13	39.56	39.69	211100
1998-09-10	39.19	39.19	38.00	38.25	198500
1998-09-11	38.00	38.38	37.69	38.19	187400
1998-09-14	38.44	40.50	38.00	39.50	242200
1998-09-15	39.69	39.75	38.13	38.94	121100
1998-09-16	38.88	39.31	38.88	39.25	154800
1998-09-17	38.75	39.38	38.75	39.19	100500
1998-09-18	39.06	39.13	37.13	37.75	405300
1998-09-21	37.00	37.25	35.69	35.69	514400
1998-09-22	35.25	35.50	31.38	32.25	768500
1998-09-23	28.25	28.75	27.56	28.00	3136900
1998-09-24	27.25	28.19	27.13	27.88	2776600
1998-09-25	27.88	28.88	27.50	28.63	418900
1998-09-28	28.63	28.75	27.88	28.25	391800
1998-09-29	28.13	29.31	28.13	28.94	380200
1998-09-30	29.00	30.00	29.00	29.75	295800
1998-10-01	28.88	29.00	28.00	28.13	220800
1998-10-02	27.94	28.50	27.69	28.13	328900
1998-10-05	28.00	28.06	26.25	26.69	329900
1998-10-06	26.69	26.69	25.75	26.19	338300
1998-10-07	26.25	26.25	25.00	25.00	444400
1998-10-08	24.75	24.81	23.88	24.50	611200
1998-10-09	24.75	24.75	23.50	24.50	735400
1998-10-12	24.88	26.75	24.75	25.75	212800
1998-10-13	25.50	25.50	24.81	25.06	302200
1998-10-14	25.06	25.81	24.88	25.44	270100
1998-10-15	25.44	26.56	25.13	26.44	170900
1998-10-16	26.69	27.88	26.50	27.31	255500
1998-10-19	27.31	27.50	26.50	26.63	105200
1998-10-20	27.25	29.38	27.25	28.81	288300
1998-10-21	29.13	29.25	27.69	28.25	163500
1998-10-22	28.38	29.56	28.25	29.50	395000
1998-10-23	29.00	29.38	28.69	29.06	385800
1998-10-26	29.31	29.75	28.13	28.50	497600
1998-10-27	28.50	28.75	28.31	28.50	487500
1998-10-28	28.75	29.00	28.75	28.81	316800
1998-10-29	29.00	29.31	28.63	29.25	207500
1998-10-30	29.25	30.19	29.25	30.00	416800
1998-11-02	30.25	31.69	30.13	31.69	464600
1998-11-03	31.56	31.75	31.13	31.63	443700
1998-11-04	32.00	32.38	31.00	31.56	441800
1998-11-05	31.38	32.56	31.38	32.56	636300
1998-11-06	31.88	32.00	30.63	31.44	494600
1998-11-09	31.44	31.44	30.00	31.13	438300
1998-11-10	31.13	31.19	30.06	30.63	345800
1998-11-11	30.88	30.88	30.00	30.38	74300
1998-11-12	30.13	31.25	30.06	30.69	193000
1998-11-13	30.44	30.69	30.19	30.50	133600
1998-11-16	30.50	30.69	29.81	30.50	135600
1998-11-17	30.50	30.50	29.38	30.00	220200
1998-11-18	29.75	30.00	29.50	29.81	70100
1998-11-19	29.69	30.25	29.69	30.19	403100
1998-11-20	30.63	30.75	30.13	30.63	136400
1998-11-23	30.50	31.25	30.00	30.88	249700
1998-11-24	30.63	31.19	30.31	30.69	179600
1998-11-25	30.69	31.25	30.63	30.81	204700
1998-11-27	30.94	31.00	30.56	30.94	60000
1998-11-30	30.25	30.75	30.25	30.56	213400
1998-12-01	30.31	31.00	29.88	30.38	229500
1998-12-02	30.25	31.06	30.06	30.50	219700
1998-12-03	30.25	31.31	30.13	30.31	141700
1998-12-04	30.50	30.75	30.06	30.69	113700
1998-12-07	30.44	31.13	30.38	31.06	113100
1998-12-08	31.06	31.13	30.75	31.00	298000
1998-12-09	30.75	31.25	30.75	31.13	349600
1998-12-10	31.00	31.00	30.38	30.63	194600
1998-12-11	30.63	30.69	29.56	29.94	378100
1998-12-14	29.81	29.81	28.56	28.88	599100
1998-12-15	28.94	28.94	26.69	28.13	683800
1998-12-16	28.13	28.25	27.63	28.13	465200
1998-12-17	27.25	28.38	27.00	27.94	1884800
1998-12-18	27.38	28.06	27.38	27.81	244800
1998-12-21	27.81	28.19	27.63	27.94	440400
1998-12-22	28.00	28.00	27.00	27.00	334400
1998-12-23	27.19	27.94	27.19	27.88	146900
1998-12-24	27.94	28.00	27.81	27.88	79600
1998-12-28	27.81	28.00	27.75	28.00	244000
1998-12-29	28.00	28.06	27.88	28.00	372000
1998-12-30	28.00	28.13	27.75	27.94	204300
1998-12-31	27.69	28.25	27.63	27.75	332800
1999-01-04	27.50	27.94	27.50	27.75	252700
1999-01-05	27.81	28.25	27.56	28.00	527100
1999-01-06	28.25	28.25	27.63	27.94	343400
1999-01-07	27.25	27.69	27.25	27.50	270200
1999-01-08	27.50	27.75	27.38	27.56	298100
1999-01-11	27.56	28.75	27.56	27.88	581100
1999-01-12	27.25	27.88	27.06	27.69	702400
1999-01-13	26.50	27.31	26.50	27.06	237200
1999-01-14	27.00	27.00	26.00	26.06	611100
1999-01-15	26.06	27.00	26.06	27.00	144000
1999-01-19	26.88	27.00	26.06	26.75	206500
1999-01-20	26.75	26.88	26.19	26.50	262100
1999-01-21	26.75	27.69	26.75	27.13	355200
1999-01-22	27.00	27.63	26.69	26.88	513200
1999-01-25	26.75	27.00	26.19	26.56	159000
1999-01-26	26.69	26.69	26.13	26.31	420400
1999-01-27	26.44	26.56	26.19	26.19	314200
1999-01-28	25.00	26.00	24.63	25.69	656100
1999-01-29	25.38	25.94	25.19	25.19	462000
1999-02-01	25.44	25.56	25.13	25.31	236300
1999-02-02	25.00	25.00	24.19	25.00	676000
1999-02-03	24.75	25.63	24.75	25.31	347800
1999-02-04	25.56	25.88	25.25	25.56	423600
1999-02-05	25.56	26.25	25.44	25.75	295700
1999-02-08	25.75	25.94	25.50	25.63	557400
1999-02-09	25.38	25.69	24.75	25.00	678500
1999-02-10	25.00	25.44	25.00	25.44	171400
1999-02-11	25.19	25.50	25.00	25.44	138600
1999-02-12	25.44	25.56	25.25	25.25	181400
1999-02-16	25.19	25.69	24.75	25.38	164000
1999-02-17	25.19	25.31	24.81	24.88	112500
1999-02-18	24.63	24.75	24.31	24.44	367600
1999-02-19	24.31	24.88	24.13	24.38	86400
1999-02-22	24.44	25.13	24.38	24.94	173000
1999-02-23	24.81	25.13	24.31	24.88	160200
1999-02-24	25.00	25.56	24.38	24.69	146800
1999-02-25	24.50	25.38	24.31	25.25	249400
1999-02-26	25.25	25.25	24.13	24.31	193300
1999-03-01	24.19	24.50	23.56	24.44	166100
1999-03-02	24.31	24.69	24.31	24.44	191100
1999-03-03	24.44	24.50	24.13	24.50	313900
1999-03-04	24.25	24.94	23.94	24.94	162100
1999-03-05	24.94	24.94	23.75	24.38	192900
1999-03-08	24.75	24.88	24.50	24.81	167300
1999-03-09	24.56	24.94	24.13	24.81	143800
1999-03-10	24.81	25.31	24.69	25.19	244800
1999-03-11	25.19	25.25	24.88	25.00	127500
1999-03-12	25.00	25.13	24.81	25.00	221900
1999-03-15	25.00	25.63	24.75	24.94	178900
1999-03-16	25.06	25.06	24.81	24.94	263000
1999-03-17	24.94	25.06	24.75	25.06	293300
1999-03-18	24.81	25.13	24.81	25.00	371000
1999-03-19	25.00	25.00	24.75	25.00	309900
1999-03-22	24.88	24.94	24.63	24.75	207500
1999-03-23	24.50	24.63	23.81	23.94	325700
1999-03-24	23.94	24.13	23.75	23.94	748600
1999-03-25	23.25	24.38	23.25	24.25	429900
1999-03-26	24.13	24.50	23.75	24.25	265900
1999-03-29	24.31	25.00	24.31	24.69	373800
1999-03-30	24.44	25.13	24.44	25.06	337100
1999-03-31	25.06	25.69	25.06	25.63	410000
1999-04-01	25.63	25.81	25.38	25.75	558400
1999-04-05	25.75	27.19	25.75	27.00	384600
1999-04-06	26.88	27.19	26.81	27.06	251400
1999-04-07	27.06	27.56	27.00	27.00	322200
1999-04-08	26.88	27.13	26.75	26.94	99500
1999-04-09	26.88	27.50	26.81	27.31	122800
1999-04-12	27.13	28.31	27.13	28.25	166000
1999-04-13	28.25	28.25	27.31	27.50	213200
1999-04-14	27.50	28.81	26.75	28.31	348500
1999-04-15	28.38	30.31	28.25	30.13	540000
1999-04-16	30.88	34.00	30.69	32.94	679200
1999-04-19	34.13	35.00	32.13	32.56	524500
1999-04-20	32.44	32.50	31.25	31.69	223300
1999-04-21	31.44	31.75	29.88	31.00	789000
1999-04-22	30.81	30.81	29.63	30.81	133500
1999-04-23	31.06	31.13	30.63	30.75	189700
1999-04-26	30.56	31.00	30.25	30.69	232400
1999-04-27	30.94	31.06	30.44	30.63	268300
1999-04-28	30.44	31.38	30.44	30.88	487600
1999-04-29	31.00	31.00	30.44	30.75	318400
1999-04-30	30.56	30.94	30.38	30.44	192000
1999-05-03	30.44	31.75	29.69	31.63	346400
1999-05-04	31.75	32.88	31.19	32.13	195600
1999-05-05	32.38	32.69	31.38	32.38	150900
1999-05-06	32.31	32.31	31.44	31.75	153600
1999-05-07	32.00	33.19	32.00	32.31	188400
1999-05-10	32.50	33.88	32.50	33.38	258400
1999-05-11	33.25	33.88	33.13	33.44	192300
1999-05-12	33.13	33.13	32.50	32.69	114500
1999-05-13	33.00	33.19	32.31	32.31	184000
1999-05-14	31.69	32.44	31.69	32.13	78300
1999-05-17	32.38	32.94	31.88	32.69	149100
1999-05-18	32.44	32.88	32.13	32.38	200200
1999-05-19	32.88	33.13	32.50	32.69	258500
1999-05-20	32.50	34.06	32.38	33.38	210200
1999-05-21	33.44	34.13	33.25	33.94	136700
1999-05-24	34.06	34.88	33.50	33.81	233200
1999-05-25	33.56	34.31	33.06	33.13	283800
1999-05-26	33.06	33.50	32.31	32.50	151500
1999-05-27	33.00	33.00	31.56	31.69	177400
1999-05-28	31.56	33.00	31.56	32.56	86600
1999-06-01	32.50	33.38	32.06	33.25	139900
1999-06-02	33.50	33.56	32.69	33.31	242600
1999-06-03	32.81	33.06	32.50	32.81	127900
1999-06-04	32.94	33.38	32.69	33.19	155500
1999-06-07	33.06	33.25	32.81	33.19	86900
1999-06-08	33.13	33.44	32.69	33.38	99700
1999-06-09	33.25	33.44	33.13	33.38	81800
1999-06-10	33.19	33.38	32.75	32.94	234600
1999-06-11	32.69	32.75	32.06	32.25	142900
1999-06-14	32.38	33.63	32.31	33.38	166900
1999-06-15	33.38	33.44	32.88	33.06	181100
1999-06-16	33.19	33.31	32.50	33.06	236100
1999-06-17	32.81	32.94	32.13	32.75	184000
1999-06-18	32.63	33.00	32.38	32.75	159500
1999-06-21	32.75	32.75	32.25	32.44	72100
1999-06-22	32.44	32.50	31.56	31.94	147000
1999-06-23	32.00	32.13	31.69	32.06	221300
1999-06-24	31.94	32.19	31.38	31.63	125200
1999-06-25	31.63	31.94	31.63	31.75	82000
1999-06-28	31.81	31.94	30.56	31.19	206100
1999-06-29	31.19	31.94	30.88	31.50	140400
1999-06-30	31.50	32.25	31.31	32.19	120600
1999-07-01	32.19	32.31	31.38	31.75	257100
1999-07-02	31.69	32.38	31.69	32.31	209100
1999-07-06	32.31	32.31	31.94	32.19	100900
1999-07-07	31.94	32.19	31.25	31.44	135600
1999-07-08	31.19	31.38	30.56	30.81	192200
1999-07-09	30.50	31.19	30.50	31.00	144400
1999-07-12	31.19	31.31	30.94	31.00	154700
1999-07-13	30.75	31.31	30.75	31.31	160000
1999-07-14	31.75	31.75	30.75	30.81	272300
1999-07-15	30.44	30.50	29.56	30.00	307300
1999-07-16	30.38	31.00	30.19	30.31	211500
1999-07-19	29.88	30.00	29.31	29.50	208700
1999-07-20	29.44	29.94	29.31	29.56	134200
1999-07-21	29.31	29.94	29.25	29.56	100500
1999-07-22	28.88	29.88	28.63	29.06	261500
1999-07-23	29.06	29.75	29.06	29.63	115300
1999-07-26	29.25	30.00	29.00	29.31	254000
1999-07-27	29.06	29.06	27.00	27.94	806200
1999-07-28	28.00	28.44	28.00	28.31	439500
1999-07-29	28.13	28.50	27.69	27.94	350000
1999-07-30	27.88	28.44	27.88	27.94	203300
1999-08-02	28.00	28.50	28.00	28.19	206400
1999-08-03	28.00	28.25	27.69	27.75	168200
1999-08-04	27.81	27.81	26.94	27.00	164200
1999-08-05	27.25	27.69	26.94	27.06	192000
1999-08-06	27.06	27.06	25.63	26.00	299900
1999-08-09	25.94	26.69	25.88	26.25	509800
1999-08-10	26.00	26.19	25.44	25.56	156600
1999-08-11	25.44	25.88	25.44	25.81	209000
1999-08-12	25.75	26.00	25.56	25.63	190900
1999-08-13	25.25	25.81	25.00	25.75	227200
1999-08-16	25.69	25.75	25.19	25.63	69700
1999-08-17	25.75	25.94	25.13	25.44	376400
1999-08-18	25.38	25.69	25.00	25.13	2215700
1999-08-19	25.00	25.31	24.63	25.25	184600
1999-08-20	25.31	25.31	25.06	25.19	52000
1999-08-23	24.75	25.50	24.50	25.31	123100
1999-08-24	25.31	25.81	25.31	25.56	241100
1999-08-25	25.63	26.25	25.63	25.88	435900
1999-08-26	25.81	26.81	25.81	26.44	382000
1999-08-27	26.25	26.63	26.13	26.25	192700
1999-08-30	26.25	26.56	26.13	26.31	276200
1999-08-31	26.31	26.50	26.19	26.38	429000
1999-09-01	26.50	27.06	26.38	27.06	524600
1999-09-02	26.81	26.94	26.56	26.94	317300
1999-09-03	26.94	27.25	26.81	27.13	411900
1999-09-07	26.88	26.88	25.88	26.19	130600
1999-09-08	25.88	26.31	25.69	26.00	201100
1999-09-09	25.94	26.13	25.69	26.13	98900
1999-09-10	26.13	26.13	25.44	25.56	150600
1999-09-13	25.63	25.88	25.31	25.38	62600
1999-09-14	25.38	25.38	25.00	25.31	261400
1999-09-15	25.38	25.69	25.38	25.50	146800
1999-09-16	25.50	25.69	25.25	25.56	181800
1999-09-17	25.56	25.88	25.44	25.63	169200
1999-09-20	25.69	25.88	24.94	25.19	148400
1999-09-21	25.06	25.75	24.94	25.25	123800
1999-09-22	25.13	25.56	25.13	25.44	164000
1999-09-23	25.38	25.50	24.69	24.94	298600
1999-09-24	24.88	25.06	24.44	24.44	501100
1999-09-27	24.63	25.13	24.56	24.75	167400
1999-09-28	24.75	24.88	24.19	24.75	227800
1999-09-29	24.81	24.81	24.44	24.50	88900
1999-09-30	24.75	25.31	24.50	25.19	160600
1999-10-01	25.00	25.06	24.38	24.56	125100
1999-10-04	24.69	25.13	24.63	24.88	101900
1999-10-05	24.81	24.88	24.19	24.44	287700
1999-10-06	24.31	24.44	24.19	24.25	229000
1999-10-07	24.00	24.31	23.75	23.88	307500
1999-10-08	23.88	23.94	23.25	23.69	341000
1999-10-11	23.69	24.00	23.63	23.75	126400
1999-10-12	23.63	23.63	22.88	23.00	268400
1999-10-13	22.75	23.81	22.75	22.94	193500
1999-10-14	22.75	23.38	22.75	23.19	88300
1999-10-15	23.44	23.44	22.44	22.50	113900
1999-10-18	22.50	22.94	22.00	22.50	167000
1999-10-19	22.75	23.19	22.00	22.13	102300
1999-10-20	26.25	26.38	24.63	25.44	1467000
1999-10-21	25.44	25.56	24.25	24.56	763200
1999-10-22	24.63	25.56	24.38	25.13	295600
1999-10-25	25.25	26.13	24.88	25.94	345200
1999-10-26	26.00	27.50	25.88	27.25	398800
1999-10-27	27.13	27.44	26.75	27.06	616500
1999-10-28	27.31	27.50	26.88	27.00	366500
1999-10-29	27.25	29.00	27.13	27.75	585100
1999-11-01	27.88	28.00	27.44	27.50	317400
1999-11-02	27.38	27.69	27.00	27.00	316500
1999-11-03	27.25	27.50	26.31	27.19	321200
1999-11-04	27.44	27.50	27.06	27.25	136700
1999-11-05	27.50	28.88	27.31	27.50	188000
1999-11-08	27.25	28.38	27.13	27.69	303900
1999-11-09	27.63	29.50	27.13	29.44	451300
1999-11-10	31.25	32.00	30.00	30.38	635700
1999-11-11	30.44	31.13	30.06	30.44	300200
1999-11-12	30.44	31.38	30.25	31.13	270100
1999-11-15	31.06	31.06	30.25	30.25	214200
1999-11-16	30.25	33.63	30.25	32.94	437300
1999-11-17	32.88	33.44	32.38	32.69	476000
1999-11-18	32.75	33.19	32.38	32.81	298900
1999-11-19	32.56	33.00	32.06	32.06	339800
1999-11-22	31.81	32.13	31.31	31.56	224000
1999-11-23	31.31	31.44	30.75	30.94	210400
1999-11-24	30.81	31.75	30.50	31.25	234600
1999-11-26	31.25	31.31	30.75	30.75	56100
1999-11-29	30.00	31.50	30.00	30.94	238200
1999-11-30	30.75	31.63	30.63	31.13	122600
1999-12-01	30.88	31.25	30.69	31.06	254000
1999-12-02	31.13	31.25	30.69	30.94	87300
1999-12-03	31.13	31.88	31.13	31.38	303200
1999-12-06	31.13	32.38	31.13	32.13	291600
1999-12-07	31.50	32.50	31.31	31.44	124500
1999-12-08	31.56	31.94	31.38	31.75	89300
1999-12-09	31.69	32.00	31.25	31.31	134700
1999-12-10	31.50	31.75	30.00	31.13	144900
1999-12-13	31.31	31.44	30.81	31.19	238100
1999-12-14	31.19	31.88	30.94	30.94	320600
1999-12-15	30.75	30.81	29.75	29.88	166700
1999-12-16	30.00	30.00	29.38	29.75	278400
1999-12-17	29.75	30.00	29.56	29.81	305300
1999-12-20	29.31	29.38	28.31	28.94	112400
1999-12-21	28.94	29.75	28.63	29.69	168300
1999-12-22	29.69	30.44	29.69	30.06	271900
1999-12-23	30.00	30.25	29.56	29.88	122900
1999-12-27	29.94	29.94	29.25	29.38	242200
1999-12-28	29.44	30.13	29.38	30.06	234600
1999-12-29	30.13	30.13	29.25	29.94	63800
1999-12-30	29.94	30.25	29.75	30.19	181200
1999-12-31	29.94	30.19	29.88	30.13	84100
2000-01-03	29.88	30.13	28.56	28.75	297300
2000-01-04	28.50	28.94	27.94	28.13	127000
2000-01-05	28.13	28.25	27.63	27.75	121300
2000-01-06	27.56	28.50	27.38	27.63	225100
2000-01-07	27.63	28.13	27.38	28.13	222500
2000-01-10	28.06	28.13	27.00	27.88	160800
2000-01-11	27.69	28.13	27.38	27.56	142000
2000-01-12	27.44	29.31	27.31	28.69	407000
2000-01-13	28.69	29.00	28.69	28.75	135700
2000-01-14	28.38	28.38	27.38	27.88	258700
2000-01-18	27.25	27.44	26.81	26.94	142700
2000-01-19	26.69	28.06	26.56	27.69	353800
2000-01-20	27.63	29.13	26.94	27.00	335600
2000-01-21	27.13	27.13	25.69	26.06	180300
2000-01-24	26.06	26.06	25.38	25.50	122300
2000-01-25	25.50	25.50	24.56	25.13	174000
2000-01-26	25.06	25.13	24.00	24.50	218000
2000-01-27	25.50	26.13	25.19	25.25	308700
2000-01-28	25.06	25.38	24.75	24.75	147800
2000-01-31	24.75	25.25	24.25	25.13	187700
2000-02-01	25.25	25.56	25.06	25.13	272300
2000-02-02	25.25	26.38	25.25	25.94	395100
2000-02-03	25.88	26.31	25.00	26.13	192500
2000-02-04	26.13	26.38	25.44	25.63	524300
2000-02-07	25.63	25.63	24.69	24.94	199700
2000-02-08	25.13	25.56	24.81	24.94	174200
2000-02-09	24.81	24.94	24.25	24.31	232500
2000-02-10	24.31	24.44	23.50	23.81	251400
2000-02-11	23.75	23.75	23.19	23.19	149200
2000-02-14	23.25	24.06	23.25	23.63	204000
2000-02-15	23.75	25.00	23.75	24.81	237700
2000-02-16	24.38	25.00	24.31	24.56	480300
2000-02-17	24.44	25.06	24.44	24.63	152900
2000-02-18	24.50	25.25	23.56	23.56	355000
2000-02-22	23.56	25.13	23.56	24.31	226900
2000-02-23	24.19	24.19	23.50	23.50	210500
2000-02-24	23.75	23.75	22.25	22.75	283600
2000-02-25	22.75	23.50	22.50	22.69	185700
2000-02-28	22.69	23.38	22.38	22.88	171900
2000-02-29	22.63	23.31	22.50	23.00	182500
2000-03-01	22.88	23.44	22.88	23.06	195800
2000-03-02	22.81	23.75	22.81	23.31	235700
2000-03-03	23.13	24.69	22.81	24.25	226700
2000-03-06	23.75	23.94	23.19	23.69	194600
2000-03-07	23.44	23.50	22.56	23.00	164700
2000-03-08	22.94	23.75	22.63	23.50	152700
2000-03-09	23.25	23.94	23.13	23.88	129700
2000-03-10	24.06	24.94	23.88	24.25	258300
2000-03-13	24.31	24.31	23.56	23.94	208000
2000-03-14	23.88	25.00	23.75	24.00	252100
2000-03-15	24.00	25.69	23.38	25.19	173900
2000-03-16	25.19	27.00	25.19	26.56	422800
2000-03-17	26.44	26.44	25.81	26.00	415800
2000-03-20	25.75	25.88	25.00	25.44	225700
2000-03-21	25.19	25.31	24.75	24.81	314800
2000-03-22	24.94	25.00	24.38	24.81	390900
2000-03-23	24.56	25.50	24.38	25.19	1590300
2000-03-24	25.44	26.38	25.25	25.38	251100
2000-03-27	25.44	25.44	24.50	24.63	170800
2000-03-28	24.81	25.38	24.31	24.81	144700
2000-03-29	24.81	26.19	24.81	25.63	418200
2000-03-30	25.81	27.25	25.75	26.50	357200
2000-03-31	26.50	27.00	26.00	26.38	438100
2000-04-03	26.63	26.81	25.56	26.56	206900
2000-04-04	26.56	27.44	25.56	26.31	574200
2000-04-05	26.56	27.00	26.19	26.56	150900
2000-04-06	26.75	27.56	26.75	27.13	142400
2000-04-07	27.00	27.25	26.13	26.69	169900
2000-04-10	26.50	26.69	25.88	26.13	166600
2000-04-11	26.13	27.38	26.00	26.94	220900
2000-04-12	27.50	28.81	27.31	28.31	457000
2000-04-13	28.31	28.75	27.88	28.13	199300
2000-04-14	27.63	28.00	27.25	27.31	337700
2000-04-17	27.50	28.75	27.50	28.44	267700
2000-04-18	28.19	28.56	27.75	28.25	200200
2000-04-19	28.25	28.88	27.50	27.94	179200
2000-04-20	27.69	29.06	27.69	29.00	260600
2000-04-24	28.75	29.38	28.63	29.31	204600
2000-04-25	29.25	29.88	29.25	29.88	356200
2000-04-26	29.63	30.13	29.50	29.88	609300
2000-04-27	29.88	29.94	29.44	29.88	514900
2000-04-28	29.88	29.88	28.75	29.50	275700
2000-05-01	29.25	30.38	28.88	30.19	199700
2000-05-02	30.00	30.31	29.81	30.00	145800
2000-05-03	29.88	29.88	28.75	29.19	150600
2000-05-04	29.31	29.69	28.88	29.69	210400
2000-05-05	29.50	29.88	28.69	29.88	287800
2000-05-08	29.81	29.81	29.31	29.75	124000
2000-05-09	29.50	29.81	29.13	29.44	115800
2000-05-10	29.38	29.38	28.69	28.88	202800
2000-05-11	28.94	29.19	28.81	29.06	261000
2000-05-12	29.13	29.13	28.69	29.00	139800
2000-05-15	28.75	29.00	28.63	28.75	337400
2000-05-16	28.50	28.94	28.44	28.88	516500
2000-05-17	28.69	28.69	28.00	28.38	200200
2000-05-18	28.13	28.31	27.50	28.13	342600
2000-05-19	27.63	28.94	27.63	28.94	564000
2000-05-22	28.69	29.19	28.69	29.19	415100
2000-05-23	28.94	29.63	28.81	29.50	443200
2000-05-24	29.25	29.31	27.88	28.38	288900
2000-05-25	28.13	28.63	27.81	27.88	244200
2000-05-26	27.88	27.88	26.44	27.25	481500
2000-05-30	28.06	28.63	27.63	27.88	566200
2000-05-31	27.63	27.75	26.75	26.88	280700
2000-06-01	26.88	27.75	26.88	27.38	194800
2000-06-02	27.38	28.88	27.25	28.75	212000
2000-06-05	28.50	28.50	27.63	27.88	263700
2000-06-06	27.81	28.13	27.63	28.13	129100
2000-06-07	27.88	28.00	27.25	27.44	134400
2000-06-08	27.25	27.25	26.88	26.94	71100
2000-06-09	26.94	27.31	26.94	27.19	219700
2000-06-12	27.25	27.31	26.38	26.88	345400
2000-06-13	26.88	27.06	26.75	26.88	181000
2000-06-14	26.88	27.53	26.81	26.81	241200
2000-06-15	26.75	26.81	26.31	26.38	165300
2000-06-16	25.50	25.97	25.50	25.94	338900
2000-06-19	26.06	26.13	25.44	25.56	209000
2000-06-20	25.56	25.63	25.00	25.19	164400
2000-06-21	25.00	25.56	25.00	25.50	192000
2000-06-22	25.44	25.88	25.25	25.44	175400
2000-06-23	25.31	25.81	25.31	25.38	152400
2000-06-26	25.44	26.25	25.38	25.75	115900
2000-06-27	25.75	26.63	25.75	26.19	226400
2000-06-28	25.88	25.88	24.38	24.89	389100
2000-06-29	25.06	25.06	23.75	24.00	490900
2000-06-30	24.00	24.69	23.00	23.75	635400
2000-07-03	23.75	24.50	23.75	24.44	211500
2000-07-05	24.63	24.81	24.06	24.25	171600
2000-07-06	24.25	24.94	23.88	24.19	367500
2000-07-07	24.13	24.44	24.13	24.31	86900
2000-07-10	24.25	24.88	24.25	24.44	152000
2000-07-11	24.75	25.44	24.63	24.94	245400
2000-07-12	24.94	25.06	24.44	24.63	92000
2000-07-13	24.63	25.31	24.63	25.13	166600
2000-07-14	24.88	25.13	24.81	25.06	133700
2000-07-17	24.94	25.06	24.63	24.81	145100
2000-07-18	24.81	24.94	24.69	24.88	165000
2000-07-19	24.75	24.88	24.56	24.69	140600
2000-07-20	24.94	25.75	24.81	25.69	285300
2000-07-21	25.81	26.06	25.50	25.94	289500
2000-07-24	26.13	26.44	26.06	26.13	242100
2000-07-25	26.00	26.19	25.56	25.69	204100
2000-07-26	25.63	25.94	25.50	25.50	178000
2000-07-27	26.00	26.56	25.75	26.31	182600
2000-07-28	26.31	26.31	25.56	25.75	93500
2000-07-31	25.75	26.44	25.63	26.19	262200
2000-08-01	26.00	26.13	25.44	25.75	158700
2000-08-02	25.81	26.63	25.81	26.56	188600
2000-08-03	26.75	26.75	26.00	26.00	142500
2000-08-04	25.75	26.69	25.69	26.44	144300
2000-08-07	26.69	27.13	26.50	27.13	142700
2000-08-08	27.00	27.31	26.88	27.25	123600
2000-08-09	27.00	27.63	27.00	27.63	175800
2000-08-10	27.50	27.56	27.25	27.25	115600
2000-08-11	27.50	28.38	27.50	28.31	261000
2000-08-14	28.25	28.44	27.75	28.38	238300
2000-08-15	28.19	28.19	27.38	27.81	152300
2000-08-16	27.94	27.94	27.69	27.75	200600
2000-08-17	27.81	27.94	27.44	27.81	181600
2000-08-18	27.69	27.94	27.63	27.88	113800
2000-08-21	28.00	28.00	27.31	27.69	97400
2000-08-22	27.56	27.75	27.31	27.63	97600
2000-08-23	27.75	27.94	26.88	27.44	154900
2000-08-24	27.63	28.44	27.63	28.19	155100
2000-08-25	28.06	28.31	27.25	28.13	163800
2000-08-28	28.00	28.19	27.56	27.63	133800
2000-08-29	27.50	28.19	27.38	27.94	200000
2000-08-30	27.81	27.88	26.75	26.81	113000
2000-08-31	26.63	27.13	26.56	26.77	99300
2000-09-01	26.81	26.88	25.88	25.88	180700
2000-09-05	26.06	27.06	25.94	26.75	167600
2000-09-06	26.75	27.06	26.38	27.00	108500
2000-09-07	26.81	26.81	26.38	26.50	94000
2000-09-08	26.56	26.56	25.44	26.00	262500
2000-09-11	25.75	26.50	25.59	25.88	204200
2000-09-12	25.81	26.00	25.50	25.63	166600
2000-09-13	25.69	25.81	25.31	25.50	67900
2000-09-14	25.56	25.81	25.25	25.69	125800
2000-09-15	25.44	25.44	24.63	24.81	245000
2000-09-18	24.63	24.88	23.81	24.00	122800
2000-09-19	23.94	24.25	23.56	23.88	104000
2000-09-20	23.63	24.06	23.56	23.56	58100
2000-09-21	23.44	23.69	23.31	23.50	103200
2000-09-22	23.50	24.31	23.13	23.13	247100
2000-09-25	23.13	24.38	22.25	23.50	344000
2000-09-26	23.50	23.63	22.63	22.81	323300
2000-09-27	22.81	23.31	22.69	22.94	167900
2000-09-28	23.00	23.81	22.94	23.63	226200
2000-09-29	23.00	23.44	23.00	23.06	374400
2000-10-02	23.00	23.00	22.31	22.38	268400
2000-10-03	22.63	23.63	22.44	23.06	443800
2000-10-04	23.25	23.75	22.63	22.69	385900
2000-10-05	22.69	22.69	21.75	22.00	459600
2000-10-06	21.88	22.25	21.06	21.19	328900
2000-10-09	21.50	22.31	21.50	21.75	321800
2000-10-10	21.75	21.88	21.31	21.31	113400
2000-10-11	21.44	21.50	20.63	20.69	230900
2000-10-12	20.63	20.63	18.44	19.75	948700
2000-10-13	19.69	20.44	19.38	20.38	423100
2000-10-16	20.56	20.56	19.94	20.13	243700
2000-10-17	20.00	20.06	19.19	19.25	356200
2000-10-18	18.50	20.19	18.50	20.06	1049800
2000-10-19	19.88	21.00	19.75	21.00	302000
2000-10-20	20.75	22.00	20.75	21.81	491400
2000-10-23	21.81	22.25	21.50	22.00	296600
2000-10-24	22.75	23.19	22.69	23.06	810500
2000-10-25	23.13	23.25	22.13	22.81	220100
2000-10-26	22.81	23.75	22.75	23.56	295900
2000-10-27	23.63	24.44	23.63	24.25	294700
2000-10-30	24.31	26.50	24.31	26.00	390300
2000-10-31	26.00	27.13	25.56	26.63	380800
2000-11-01	26.69	26.69	25.75	26.19	310800
2000-11-02	26.19	27.50	26.19	27.44	389900
2000-11-03	27.31	27.31	26.75	27.06	384000
2000-11-06	27.00	27.31	26.88	26.88	433600
2000-11-07	26.94	26.94	26.56	26.75	158700
2000-11-08	26.88	27.06	26.56	26.81	347700
2000-11-09	26.38	26.38	25.50	25.75	342500
2000-11-10	25.75	25.75	25.00	25.00	190200
2000-11-13	25.06	25.44	24.81	25.31	169100
2000-11-14	25.19	25.31	24.81	25.19	159800
2000-11-15	25.00	25.25	24.50	25.13	384300
2000-11-16	25.13	25.13	24.38	24.75	289800
2000-11-17	24.69	25.63	24.69	24.94	162600
2000-11-20	25.00	25.19	24.31	24.63	136500
2000-11-21	24.38	25.00	24.38	24.88	131000
2000-11-22	24.88	25.31	24.81	25.19	253500
2000-11-24	25.19	25.88	25.06	25.63	101400
2000-11-27	25.81	26.19	25.44	25.94	291900
2000-11-28	25.56	26.56	25.50	26.25	398400
2000-11-29	26.25	27.00	26.19	26.63	233300
2000-11-30	26.63	27.00	25.88	26.94	459400
2000-12-01	27.00	27.00	26.38	26.75	258900
2000-12-04	26.75	27.00	26.25	26.94	228400
2000-12-05	29.38	30.13	28.81	28.94	713000
2000-12-06	28.75	28.88	28.25	28.75	258100
2000-12-07	28.63	28.63	27.50	27.63	111600
2000-12-08	27.63	28.38	27.31	28.06	255200
2000-12-11	27.94	28.63	27.75	28.31	303600
2000-12-12	28.31	28.63	28.25	28.63	212800
2000-12-13	28.25	28.25	26.25	27.94	716700
2000-12-14	27.94	28.25	27.19	27.44	275600
2000-12-15	26.75	27.13	26.13	26.75	381300
2000-12-18	27.50	28.44	27.38	28.25	432600
2000-12-19	28.19	29.25	28.13	28.88	499700
2000-12-20	28.69	28.88	27.81	28.63	172600
2000-12-21	29.00	29.94	28.13	29.88	266300
2000-12-22	29.75	30.38	29.56	30.25	511700
2000-12-26	30.25	31.25	30.06	30.75	300400
2000-12-27	30.75	31.13	30.50	31.00	462700
2000-12-28	31.19	31.19	30.13	31.00	627800
2000-12-29	31.06	31.88	31.00	31.19	667700
2001-01-02	31.00	31.13	30.50	30.75	343100
2001-01-03	30.75	31.00	29.63	30.81	434000
2001-01-04	31.06	31.63	30.75	31.00	838700
2001-01-05	31.25	31.75	30.38	30.44	537900
2001-01-08	30.56	31.13	29.69	29.75	381100
2001-01-09	29.63	30.25	29.19	29.94	323200
2001-01-10	29.69	30.00	29.38	29.81	165500
2001-01-11	29.00	30.06	28.75	29.94	547100
2001-01-12	30.06	30.06	28.44	29.81	548100
2001-01-16	29.56	30.50	29.56	29.94	720300
2001-01-17	30.19	30.44	29.94	29.94	381200
2001-01-18	30.25	30.25	29.06	29.56	173000
2001-01-19	29.00	29.50	28.25	28.88	283200
2001-01-22	28.88	28.94	28.25	28.63	176800
2001-01-23	28.69	28.69	28.06	28.50	221900
2001-01-24	28.88	30.13	28.69	30.00	543600
2001-01-25	30.25	30.75	30.13	30.56	968000
2001-01-26	33.00	33.00	32.13	32.44	1591900
2001-01-29	32.44	33.60	32.43	32.61	735100
2001-01-30	32.61	33.12	32.45	33.00	482300
2001-01-31	34.00	34.95	33.06	34.32	645300
2001-02-01	34.07	34.08	33.30	33.69	174400
2001-02-02	33.69	34.55	33.10	33.40	401600
2001-02-05	33.65	34.30	33.65	34.10	278900
2001-02-06	34.25	34.69	34.11	34.36	396400
2001-02-07	34.16	34.35	33.80	34.28	356400
2001-02-08	34.60	35.52	34.51	35.30	578700
2001-02-09	35.30	35.33	33.50	34.33	971100
2001-02-12	34.35	35.48	34.35	34.80	421100
2001-02-13	35.00	36.34	35.00	35.92	306000
2001-02-14	35.82	36.70	35.75	35.90	414900
2001-02-15	35.70	36.98	35.70	36.88	371200
2001-02-16	36.85	36.86	35.70	36.07	211100
2001-02-20	35.85	37.00	35.85	36.46	319100
2001-02-21	36.71	36.85	36.13	36.49	348700
2001-02-22	36.00	36.01	34.85	35.21	802200
2001-02-23	35.00	35.12	33.65	34.32	577700
2001-02-26	34.19	35.70	34.19	35.38	442100
2001-02-27	35.13	36.10	35.10	35.95	379400
2001-02-28	35.96	35.96	34.50	34.80	438700
2001-03-01	34.60	35.25	34.18	35.14	283200
2001-03-02	35.14	37.00	35.01	36.47	445500
2001-03-05	36.19	38.30	36.10	37.17	419600
2001-03-06	37.37	38.05	37.20	37.31	176400
2001-03-07	37.51	37.90	37.51	37.57	208200
2001-03-08	37.56	38.35	36.81	38.00	658400
2001-03-09	38.10	38.20	36.95	37.11	236100
2001-03-12	37.31	37.60	36.64	36.70	194400
2001-03-13	35.60	36.40	34.25	35.87	974800
2001-03-14	35.87	35.87	34.65	34.97	255100
2001-03-15	35.20	35.20	33.99	34.00	623900
2001-03-16	33.82	33.83	32.52	32.57	780100
2001-03-19	32.50	34.12	32.49	33.41	354100
2001-03-20	33.21	34.35	33.05	33.85	300100
2001-03-21	35.00	35.00	32.90	33.06	352100
2001-03-22	32.75	32.75	30.89	32.25	547200
2001-03-23	32.25	33.00	31.70	32.76	284700
2001-03-26	33.10	33.70	32.80	33.57	205900
2001-03-27	33.57	33.57	32.70	32.77	622300
2001-03-28	32.27	32.60	31.65	32.40	282400
2001-03-29	32.40	32.81	32.08	32.59	136900
2001-03-30	32.30	33.05	31.90	32.95	164100
2001-04-02	32.94	33.75	32.24	32.60	303400
2001-04-03	32.50	32.51	31.60	31.70	219400
2001-04-04	31.75	32.58	31.73	32.17	353300
2001-04-05	33.30	34.05	32.86	33.94	291200
2001-04-06	34.11	34.11	32.76	33.25	293900
2001-04-09	33.00	34.20	32.91	33.04	276000
2001-04-10	33.04	34.30	32.92	34.15	240600
2001-04-11	33.90	34.10	32.55	32.76	285700
2001-04-12	32.77	33.20	32.49	33.06	175600
2001-04-16	33.31	33.52	32.50	32.91	178900
2001-04-17	32.85	33.13	32.48	32.65	243100
2001-04-18	32.65	35.30	32.55	35.22	562500
2001-04-19	35.15	35.22	34.02	34.70	493700
2001-04-20	34.50	34.52	33.53	34.07	419700
2001-04-23	34.17	34.30	33.26	34.11	146000
2001-04-24	33.66	34.15	33.00	33.90	266600
2001-04-25	33.90	34.23	33.64	34.20	191400
2001-04-26	34.00	35.05	34.00	34.77	177200
2001-04-27	35.10	35.70	35.06	35.70	223200
2001-04-30	35.95	36.65	35.76	36.25	426200
2001-05-01	36.25	36.25	35.70	35.76	350700
2001-05-02	35.91	36.25	35.60	36.10	311800
2001-05-03	35.90	36.10	35.59	35.91	260400
2001-05-04	35.41	36.09	34.94	36.09	320000
2001-05-07	36.12	36.15	35.49	35.54	328600
2001-05-08	35.54	35.74	35.30	35.38	249300
2001-05-09	34.88	35.38	34.75	35.25	209500
2001-05-10	34.95	36.19	34.95	36.12	422500
2001-05-11	36.05	36.15	35.60	35.70	194300
2001-05-14	35.85	36.10	35.50	35.95	114500
2001-05-15	35.98	36.45	35.92	36.40	214500
2001-05-16	36.30	38.00	36.05	37.90	359500
2001-05-17	37.90	38.15	37.65	37.82	161200
2001-05-18	37.75	38.15	37.75	38.07	150000
2001-05-21	38.07	38.25	37.30	38.25	122200
2001-05-22	38.25	38.39	37.34	37.66	158400
2001-05-23	37.50	37.50	37.01	37.20	108500
2001-05-24	36.95	37.32	36.50	37.20	110500
2001-05-25	37.10	37.25	36.79	37.03	114100
2001-05-29	36.90	37.88	36.90	37.83	197400
2001-05-30	37.63	37.93	37.30	37.67	300100
2001-05-31	37.45	38.00	37.45	38.00	257800
2001-06-01	38.05	38.40	38.00	38.40	295100
2001-06-04	38.65	38.80	37.85	38.55	202500
2001-06-05	38.70	39.59	38.50	39.50	309200
2001-06-06	39.25	39.25	38.75	38.78	157100
2001-06-07	38.88	39.51	38.66	39.50	258200
2001-06-08	39.89	40.16	39.71	40.05	312400
2001-06-11	40.05	40.40	40.05	40.35	392900
2001-06-12	40.35	40.35	39.91	40.10	734400
2001-06-13	40.00	40.31	39.54	40.01	358300
2001-06-14	40.41	40.41	39.55	39.57	344100
2001-06-15	39.25	40.01	38.95	40.01	538700
2001-06-18	39.00	40.80	38.20	40.43	480900
2001-06-19	40.20	40.60	40.05	40.40	367900
2001-06-20	40.40	41.30	40.40	41.18	865500
2001-06-21	41.43	41.54	40.85	41.54	496400
2001-06-22	41.34	41.45	40.65	41.28	365100
2001-06-25	41.08	41.25	40.21	40.65	207100
2001-06-26	40.65	40.95	40.35	40.82	242600
2001-06-27	40.50	41.46	40.50	41.40	303500
2001-06-28	41.55	41.85	41.50	41.65	289500
2001-06-29	41.65	41.99	41.40	41.88	396800
2001-07-02	41.88	42.15	41.45	41.87	432900
2001-07-03	41.89	42.14	41.57	42.00	164200
2001-07-05	42.00	42.20	41.80	42.05	189000
2001-07-06	42.05	42.05	40.85	41.35	207500
2001-07-09	41.50	41.80	40.70	41.69	798600
2001-07-10	41.75	41.75	40.91	41.30	214300
2001-07-11	40.90	41.10	40.40	40.89	276000
2001-07-12	41.25	41.84	40.70	41.75	504200
2001-07-13	41.85	42.15	41.45	42.03	297100
2001-07-16	40.80	40.81	39.60	39.68	763100
2001-07-17	39.68	42.25	39.67	42.11	936300
2001-07-18	42.00	42.39	41.55	41.99	354600
2001-07-19	42.20	42.50	41.81	42.25	594900
2001-07-20	42.25	42.25	41.38	41.50	263700
2001-07-23	41.70	41.79	41.15	41.42	201200
2001-07-24	41.42	41.75	40.62	41.05	263800
2001-07-25	41.06	41.91	40.90	41.91	149400
2001-07-26	41.85	42.56	41.39	42.45	207100
2001-07-27	42.25	43.00	42.00	42.75	228400
2001-07-30	42.65	42.70	42.15	42.69	88400
2001-07-31	42.70	43.89	42.58	43.59	286100
2001-08-01	44.00	44.00	43.42	43.95	297500
2001-08-02	44.10	44.25	43.55	43.96	161300
2001-08-03	43.96	44.62	43.76	44.55	246100
2001-08-06	44.75	45.15	44.65	45.09	433300
2001-08-07	45.09	45.50	44.77	45.48	290300
2001-08-08	45.38	45.80	44.84	44.86	258700
2001-08-09	44.96	45.15	44.52	44.75	244000
2001-08-10	44.90	45.45	44.23	45.43	201300
2001-08-13	45.40	45.40	44.45	44.90	284500
2001-08-14	45.15	45.15	44.71	44.83	154300
2001-08-15	44.75	44.80	43.75	43.83	433500
2001-08-16	42.50	43.23	42.34	43.04	845700
2001-08-17	42.85	43.15	42.40	42.49	238000
2001-08-20	42.24	42.36	42.00	42.01	593100
2001-08-21	41.80	42.55	41.75	41.88	317600
2001-08-22	42.29	42.55	41.80	42.44	318400
2001-08-23	42.50	42.68	41.93	42.33	174500
2001-08-24	42.28	42.99	41.90	42.68	204600
2001-08-27	42.62	42.81	42.31	42.56	212400
2001-08-28	42.50	42.50	41.85	42.05	245300
2001-08-29	42.25	42.40	41.76	41.95	312300
2001-08-30	41.61	41.95	41.28	41.37	336600
2001-08-31	41.37	42.25	41.29	41.89	353100
2001-09-04	42.00	43.13	41.75	42.75	238700
2001-09-05	42.60	43.11	42.20	43.08	215300
2001-09-06	42.90	43.02	42.40	42.55	147600
2001-09-07	42.50	42.50	41.47	41.79	595100
2001-09-10	41.60	41.70	40.96	41.05	383300
2001-09-17	39.80	39.80	36.76	37.11	302200
2001-09-18	37.20	39.23	36.81	38.49	437800
2001-09-19	38.50	38.66	36.00	36.95	630400
2001-09-20	36.75	36.76	34.50	34.50	548100
2001-09-21	33.43	34.11	32.64	33.40	713200
2001-09-24	34.54	36.63	34.53	36.54	374600
2001-09-25	36.44	36.98	36.05	36.59	371100
2001-09-26	36.51	36.61	35.15	35.25	498800
2001-09-27	35.00	35.05	34.07	34.36	313900
2001-09-28	34.86	36.55	34.77	36.55	523100
2001-10-01	36.55	36.55	34.60	35.21	559300
2001-10-02	34.90	36.60	34.62	36.60	532900
2001-10-03	36.60	38.45	35.91	38.31	511500
2001-10-04	38.44	38.70	37.70	38.03	355100
2001-10-05	38.15	38.72	37.70	38.72	204400
2001-10-08	38.72	38.72	37.83	38.07	271300
2001-10-09	37.40	37.67	37.02	37.36	389300
2001-10-10	37.36	39.69	37.12	39.32	374800
2001-10-11	39.45	40.18	39.45	39.77	429400
2001-10-12	39.57	39.57	38.61	39.34	329600
2001-10-15	39.68	39.77	38.50	38.92	501500
2001-10-16	38.92	39.15	37.75	38.40	378500
2001-10-17	39.10	39.13	37.61	37.67	235200
2001-10-18	37.10	39.50	37.10	38.94	470600
2001-10-19	38.90	39.50	38.50	39.45	384300
2001-10-22	39.25	40.63	39.01	40.54	433400
2001-10-23	40.29	40.40	39.77	40.01	366500
2001-10-24	40.39	41.15	40.07	40.69	568400
2001-10-25	40.10	40.60	39.86	40.38	427400
2001-10-26	40.28	40.28	39.53	39.64	753800
2001-10-29	39.59	39.85	38.40	38.40	614600
2001-10-30	38.40	38.60	38.05	38.07	598600
2001-10-31	38.49	38.81	38.30	38.32	351500
2001-11-01	38.62	38.65	38.10	38.52	470200
2001-11-02	38.22	39.36	38.21	39.18	387800
2001-11-05	39.28	39.92	39.25	39.40	323100
2001-11-06	39.35	40.62	39.27	40.61	288900
2001-11-07	40.45	41.05	39.95	40.71	180900
2001-11-08	40.85	41.45	40.50	40.55	483000
2001-11-09	40.70	40.87	40.30	40.48	163500
2001-11-12	40.58	40.58	39.70	40.09	167200
2001-11-13	40.30	41.16	40.25	41.08	495500
2001-11-14	40.50	41.86	40.50	41.58	321600
2001-11-15	41.75	41.90	41.55	41.66	493100
2001-11-16	41.91	41.91	41.20	41.50	698700
2001-11-19	41.75	42.20	41.56	42.13	269100
2001-11-20	41.80	42.00	41.29	41.55	213200
2001-11-21	41.56	41.92	41.50	41.88	252200
2001-11-23	41.80	42.25	41.70	42.18	100300
2001-11-26	41.99	42.29	41.99	42.06	1286400
2001-11-27	42.02	42.20	41.62	41.85	178700
2001-11-28	41.80	42.07	41.44	41.45	144600
2001-11-29	41.35	41.96	40.65	41.90	126800
2001-11-30	41.91	42.30	41.71	41.79	192900
2001-12-03	41.69	41.74	41.27	41.57	170100
2001-12-04	41.77	42.40	41.55	42.31	221900
2001-12-05	42.81	43.97	42.81	43.86	461600
2001-12-06	43.75	43.95	43.29	43.82	264400
2001-12-07	43.62	43.67	43.32	43.53	179000
2001-12-10	45.50	46.15	45.00	45.70	1140500
2001-12-11	45.40	45.80	44.95	45.36	513400
2001-12-12	44.50	45.54	44.50	44.93	518800
2001-12-13	44.83	45.24	44.13	44.20	376900
2001-12-14	44.40	44.90	43.89	44.79	341900
2001-12-17	44.79	45.76	44.73	45.65	412900
2001-12-18	45.55	46.65	45.48	45.70	296500
2001-12-19	45.00	45.85	44.97	45.64	447100
2001-12-20	45.65	45.65	44.65	45.10	271700
2001-12-21	45.00	45.30	44.43	45.30	690100
2001-12-24	45.30	45.75	45.30	45.50	59000
2001-12-26	45.75	46.51	45.75	46.47	234600
2001-12-27	46.45	46.85	46.20	46.60	603000
2001-12-28	46.70	46.82	46.39	46.52	153100
2001-12-31	46.50	46.97	46.40	46.57	169600
2002-01-02	46.58	46.58	45.54	45.96	537200
2002-01-03	44.65	45.35	44.48	44.97	808500
2002-01-04	45.25	45.40	44.50	44.70	758700
2002-01-07	44.80	44.80	44.00	44.13	448200
2002-01-08	43.90	44.00	42.90	43.40	711400
2002-01-09	43.59	43.85	43.25	43.37	336700
2002-01-10	43.20	43.28	42.66	42.92	234600
2002-01-11	42.72	42.86	42.20	42.35	565300
2002-01-14	42.25	42.40	41.62	41.68	456200
2002-01-15	42.00	42.12	40.70	40.97	621100
2002-01-16	40.76	41.21	40.23	40.25	413700
2002-01-17	40.65	41.86	40.55	41.75	361400
2002-01-18	41.65	41.80	41.34	41.75	193200
2002-01-22	42.00	42.18	41.82	41.90	228700
2002-01-23	41.85	42.65	41.83	42.25	225500
2002-01-24	42.25	42.85	41.90	42.49	419400
2002-01-25	42.50	43.56	42.35	43.23	451200
2002-01-28	43.46	43.95	43.46	43.76	341500
2002-01-29	44.00	44.15	43.03	43.07	238100
2002-01-30	43.08	43.80	43.00	43.80	332700
2002-01-31	43.91	44.35	43.72	44.30	413900
2002-02-01	44.15	44.25	43.55	43.81	221900
2002-02-04	43.75	44.64	43.66	43.69	245100
2002-02-05	43.69	44.12	42.90	43.14	176900
2002-02-06	43.31	43.80	42.96	43.61	499700
2002-02-07	44.00	44.25	42.87	43.32	595800
2002-02-08	43.55	44.25	42.81	43.34	1157400
2002-02-11	43.54	45.84	43.35	45.70	772900
2002-02-12	45.70	45.70	44.80	45.51	481400
2002-02-13	45.56	46.28	45.50	45.85	348200
2002-02-14	45.93	46.06	45.50	45.88	196300
2002-02-15	45.78	47.50	45.78	46.64	501900
2002-02-19	46.54	46.97	46.33	46.46	329400
2002-02-20	46.66	46.66	45.78	45.80	639200
2002-02-21	45.80	46.55	45.80	46.08	765800
2002-02-22	45.88	46.10	45.35	45.70	486200
2002-02-25	45.85	47.25	45.82	47.17	431400
2002-02-26	48.70	50.30	48.20	50.07	1201900
2002-02-27	49.90	51.03	49.73	50.78	1347400
2002-02-28	50.54	50.92	50.01	50.43	506700
2002-03-01	50.20	50.65	49.90	50.14	469500
2002-03-04	50.14	52.00	50.14	51.98	1075300
2002-03-05	51.73	51.74	50.82	51.00	451600
2002-03-06	50.50	51.42	50.50	50.59	556400
2002-03-07	50.75	50.82	49.45	49.66	713200
2002-03-08	50.10	50.10	49.00	49.42	387500
2002-03-11	49.42	49.75	48.78	49.11	358900
2002-03-12	49.00	50.72	49.00	50.33	502600
2002-03-13	49.83	50.19	49.20	49.79	319200
2002-03-14	49.54	49.72	48.78	48.96	431200
2002-03-15	49.05	49.15	47.99	48.70	485700
2002-03-18	48.70	49.04	48.15	48.51	215500
2002-03-19	48.47	48.75	48.25	48.40	362900
2002-03-20	48.30	48.40	47.60	48.24	381700
2002-03-21	48.04	48.30	46.33	46.56	537600
2002-03-22	45.50	46.25	45.50	45.75	684800
2002-03-25	45.65	45.65	44.05	44.15	841700
2002-03-26	44.70	45.89	44.51	45.87	820700
2002-03-27	45.50	46.40	45.37	46.20	420000
2002-03-28	46.10	46.68	45.70	46.25	460000
2002-04-01	46.05	46.05	45.12	45.30	394600
2002-04-02	45.00	45.33	44.87	45.05	311000
2002-04-03	46.00	47.15	45.90	46.62	1452900
2002-04-04	46.77	47.40	46.70	47.34	558500
2002-04-05	49.00	49.50	48.50	49.13	898600
2002-04-08	49.13	50.04	48.62	49.89	448400
2002-04-09	49.80	50.40	49.49	50.08	506600
2002-04-10	49.99	51.10	49.70	50.80	629500
2002-04-11	50.30	50.64	49.20	49.44	438400
2002-04-12	49.40	49.97	49.30	49.75	320800
2002-04-15	49.55	50.00	49.09	49.48	229900
2002-04-16	49.49	50.20	49.49	50.14	271400
2002-04-17	50.14	50.30	49.05	49.32	280300
2002-04-18	49.17	49.40	48.30	48.63	342500
2002-04-19	48.63	49.29	48.63	48.84	350900
2002-04-22	48.64	48.80	47.64	47.65	336000
2002-04-23	47.65	48.94	47.45	48.43	279700
2002-04-24	48.53	48.60	47.97	48.22	573900
2002-04-25	48.00	48.59	47.45	48.57	265700
2002-04-26	47.95	48.25	47.50	47.55	2152000
2002-04-29	47.70	47.80	45.59	45.69	591100
2002-04-30	45.61	46.75	45.61	46.48	509100
2002-05-01	46.00	46.17	44.93	45.69	743400
2002-05-02	45.74	47.67	45.74	47.01	574700
2002-05-03	46.86	47.10	46.00	46.78	446600
2002-05-06	46.53	46.95	45.34	45.43	616300
2002-05-07	45.19	46.25	45.15	46.02	405400
2002-05-08	46.30	46.75	46.00	46.73	557800
2002-05-09	46.70	47.70	46.40	46.51	1365300
2002-05-10	45.85	45.86	43.30	43.55	2782400
2002-05-13	43.55	43.55	42.20	42.70	1757200
2002-05-14	43.49	44.60	43.33	44.43	925400
2002-05-15	44.42	44.42	43.60	43.98	323700
2002-05-16	43.99	44.10	43.05	43.46	273400
2002-05-17	43.40	43.75	43.09	43.42	438300
2002-05-20	43.45	43.75	42.70	42.90	221800
2002-05-21	42.90	43.35	42.64	42.69	406000
2002-05-22	42.63	42.63	42.00	42.00	329100
2002-05-23	42.13	42.95	41.72	42.86	463900
2002-05-24	43.00	43.27	42.66	42.66	170400
2002-05-28	42.41	42.73	41.74	41.77	246000
2002-05-29	41.80	41.80	40.80	41.40	442500
2002-05-30	41.26	41.83	41.26	41.79	520600
2002-05-31	41.69	43.38	41.63	42.58	824700
2002-06-03	41.90	42.37	41.46	41.50	401200
2002-06-04	41.51	41.51	39.15	40.38	720700
2002-06-05	40.63	41.41	40.15	41.19	315400
2002-06-06	40.90	41.43	40.90	41.32	531100
2002-06-07	41.33	43.33	41.19	43.33	1236100
2002-06-10	43.20	43.79	43.05	43.49	406500
2002-06-11	43.74	44.09	42.94	42.98	443500
2002-06-12	43.11	43.61	42.18	42.88	259300
2002-06-13	43.00	43.12	42.10	42.40	238900
2002-06-14	42.40	42.40	40.99	41.76	404900
2002-06-17	41.80	42.40	41.80	42.29	314800
2002-06-18	42.35	42.98	42.15	42.58	212900
2002-06-19	42.56	43.40	42.35	42.61	212600
2002-06-20	42.61	43.20	41.90	42.05	244800
2002-06-21	41.52	41.95	41.30	41.62	411100
2002-06-24	41.75	42.35	41.28	42.00	223200
2002-06-25	42.20	42.26	41.63	41.86	369200
2002-06-26	41.45	41.46	40.15	40.96	367800
2002-06-27	41.21	41.85	40.70	41.57	321500
2002-06-28	41.51	41.70	40.90	41.01	488600
2002-07-01	40.85	41.29	40.46	40.46	436300
2002-07-02	40.80	41.76	40.14	41.51	726900
2002-07-03	41.66	41.90	40.98	41.33	576400
2002-07-05	41.95	43.20	41.84	42.96	140500
2002-07-08	42.96	43.50	42.81	43.30	427800
2002-07-09	43.20	43.95	42.64	42.71	442600
2002-07-10	42.72	42.80	42.13	42.24	631400
2002-07-11	42.04	42.04	40.75	41.67	618500
2002-07-12	41.50	41.66	40.44	40.75	473200
2002-07-15	40.75	40.75	38.45	40.34	659600
2002-07-16	40.25	40.26	37.30	37.36	1039900
2002-07-17	38.00	39.25	36.53	36.56	1597000
2002-07-18	36.40	36.70	35.60	36.20	1176200
2002-07-19	36.10	36.10	34.75	35.11	802300
2002-07-22	35.15	35.65	33.80	33.91	977100
2002-07-23	34.75	35.00	33.25	34.08	928200
2002-07-24	33.65	36.09	33.22	36.09	628000
2002-07-25	35.90	36.27	34.31	35.60	595700
2002-07-26	35.40	35.53	33.97	34.42	852100
2002-07-29	34.99	37.10	34.67	36.84	600800
2002-07-30	36.00	36.96	35.39	36.59	504300
2002-07-31	36.07	36.55	35.74	36.09	296600
2002-08-01	35.89	36.24	35.20	35.72	261600
2002-08-02	36.40	36.40	34.03	34.42	426900
2002-08-05	34.48	34.55	33.40	33.42	279400
2002-08-06	33.85	35.35	33.85	34.98	446900
2002-08-07	35.70	35.70	34.30	35.33	549200
2002-08-08	35.33	35.84	34.55	35.76	411800
2002-08-09	35.76	35.80	34.78	35.50	330700
2002-08-12	35.30	35.30	34.40	35.07	213200
2002-08-13	35.00	35.25	34.45	34.48	393700
2002-08-14	34.48	34.55	33.26	34.55	438000
2002-08-15	34.75	35.50	34.21	35.30	365300
2002-08-16	35.00	35.54	34.83	35.05	239300
2002-08-19	35.10	36.00	35.04	35.97	395900
2002-08-20	35.85	36.01	35.15	35.70	287000
2002-08-21	35.90	36.25	35.17	36.02	289200
2002-08-22	36.00	37.00	35.84	36.86	634600
2002-08-23	36.75	36.75	35.70	35.89	321300
2002-08-26	35.89	36.16	35.40	36.03	353800
2002-08-27	36.28	36.90	35.77	35.82	390600
2002-08-28	35.70	35.96	34.85	35.21	244000
2002-08-29	34.60	34.98	34.25	34.75	151700
2002-08-30	34.65	35.35	34.62	34.88	194700
2002-09-03	34.63	34.63	33.20	33.67	296700
2002-09-04	33.82	34.36	33.48	34.34	254500
2002-09-05	34.09	34.55	33.82	34.13	240800
2002-09-06	34.40	35.00	34.21	34.88	344000
2002-09-09	34.00	34.68	33.60	34.58	480000
2002-09-10	34.71	35.20	34.61	35.10	243400
2002-09-11	35.60	35.62	35.10	35.12	157200
2002-09-12	35.12	35.12	34.05	34.20	289400
2002-09-13	33.95	33.95	33.29	33.68	243000
2002-09-16	33.58	33.59	32.88	33.15	411000
2002-09-17	33.65	33.69	32.34	32.54	315200
2002-09-18	32.29	32.54	31.48	31.99	491000
2002-09-19	31.59	32.07	31.19	31.23	349200
2002-09-20	31.58	31.95	31.44	31.60	382000
2002-09-23	31.20	31.56	30.85	31.25	375600
2002-09-24	30.50	30.55	29.90	30.12	938500
2002-09-25	30.12	31.24	30.10	31.20	614800
2002-09-26	31.40	32.63	31.26	32.63	570700
2002-09-27	32.80	32.89	31.64	32.07	871200
2002-09-30	31.87	33.00	31.13	32.67	1446700
2002-10-01	33.20	33.77	32.20	33.76	575200
2002-10-02	33.76	33.77	32.80	32.81	748900
2002-10-03	32.50	32.74	31.87	32.23	994900
2002-10-04	32.40	32.40	30.93	31.94	472100
2002-10-07	31.83	32.00	30.80	31.06	991400
2002-10-08	31.07	31.91	30.32	31.62	421100
2002-10-09	30.80	31.18	30.51	30.53	493800
2002-10-10	27.50	28.70	27.31	28.54	2025500
2002-10-11	28.90	30.13	28.81	29.54	818100
2002-10-14	29.30	29.40	28.24	28.38	568000
2002-10-15	28.74	30.80	28.74	30.68	762700
2002-10-16	30.65	30.76	29.03	29.30	503900
2002-10-17	30.48	31.60	30.32	31.18	479700
2002-10-18	31.18	31.51	30.51	31.05	323400
2002-10-21	30.99	32.80	30.51	32.62	992100
2002-10-22	32.22	32.24	31.53	31.80	576100
2002-10-23	31.81	32.59	31.70	32.59	416200
2002-10-24	33.00	33.40	32.16	32.61	497100
2002-10-25	32.38	32.95	31.85	32.91	347900
2002-10-28	33.16	33.31	32.08	32.42	396000
2002-10-29	32.15	32.54	31.46	32.39	563900
2002-10-30	32.33	32.68	31.92	32.40	270400
2002-10-31	32.40	32.80	32.27	32.37	274300
2002-11-01	32.27	32.95	32.00	32.89	278800
2002-11-04	33.55	33.94	33.05	33.40	320200
2002-11-05	33.15	33.46	32.80	33.46	475300
2002-11-06	33.45	34.17	32.78	34.17	336500
2002-11-07	33.90	33.99	32.76	32.90	504300
2002-11-08	33.00	33.49	32.42	32.72	236200
2002-11-11	32.75	32.95	31.80	32.00	491800
2002-11-12	32.20	32.60	31.86	32.26	395200
2002-11-13	32.16	32.38	31.30	31.87	461300
2002-11-14	32.12	33.17	32.05	32.80	367400
2002-11-15	32.48	33.05	32.48	33.05	326400
2002-11-18	33.25	33.46	32.80	33.33	423700
2002-11-19	32.83	33.25	32.30	33.05	817200
2002-11-20	32.60	33.42	32.15	33.34	576100
2002-11-21	33.50	35.30	33.50	34.94	725100
2002-11-22	34.95	35.23	34.70	34.98	407800
2002-11-25	34.93	35.38	34.55	35.09	255300
2002-11-26	35.00	35.10	34.43	34.54	253900
2002-11-27	34.56	36.00	34.50	35.83	235900
2002-11-29	35.93	36.01	35.71	35.94	149700
2002-12-02	36.30	36.69	35.44	35.71	395200
2002-12-03	35.68	35.73	34.72	34.76	266600
2002-12-04	34.66	35.02	34.47	34.84	400300
2002-12-05	34.87	35.05	34.41	34.67	231300
2002-12-06	34.62	35.15	34.40	35.03	345900
2002-12-09	34.97	34.98	34.09	34.11	396900
2002-12-10	34.21	34.37	33.81	34.37	191200
2002-12-11	34.31	34.31	33.83	34.26	212200
2002-12-12	34.26	34.90	34.10	34.61	220000
2002-12-13	34.51	34.57	33.95	33.98	293600
2002-12-16	33.99	34.82	33.99	34.80	311400
2002-12-17	34.79	35.08	34.40	34.67	221100
2002-12-18	34.65	34.69	34.17	34.33	501100
2002-12-19	34.35	34.98	34.17	34.67	248400
2002-12-20	34.65	34.91	34.45	34.83	1073600
2002-12-23	34.84	35.30	34.66	35.10	322700
2002-12-24	35.00	35.04	34.81	34.90	101800
2002-12-26	34.99	35.84	34.99	35.20	297200
2002-12-27	35.25	35.28	34.50	34.63	161200
2002-12-30	34.60	34.72	34.23	34.60	300500
2002-12-31	34.70	34.80	34.20	34.58	244200
2003-01-02	34.73	36.08	34.58	36.06	208900
2003-01-03	36.07	36.07	33.16	33.76	1634300
2003-01-06	33.81	34.19	33.53	33.96	563900
2003-01-07	33.96	33.98	33.50	33.51	549800
2003-01-08	33.57	33.57	32.34	32.48	924300
2003-01-09	32.65	33.12	32.40	32.99	779700
2003-01-10	32.80	32.80	32.13	32.24	604100
2003-01-13	32.40	32.50	31.60	31.60	951400
2003-01-14	31.60	31.70	31.25	31.63	321300
2003-01-15	31.37	31.51	31.19	31.35	272700
2003-01-16	31.34	31.95	31.34	31.83	425600
2003-01-17	31.81	31.93	28.44	28.44	3152100
2003-01-21	28.61	28.85	27.44	27.58	1962200
2003-01-22	27.58	27.69	26.64	26.74	966000
2003-01-23	27.25	27.66	26.86	27.35	1202600
2003-01-24	27.35	27.35	26.51	26.86	1374400
2003-01-27	26.86	27.02	26.12	26.14	992700
2003-01-28	26.20	26.40	26.08	26.14	775700
2003-01-29	26.10	26.57	25.72	26.42	759100
2003-01-30	26.47	26.55	25.54	25.67	479600
2003-01-31	25.78	26.80	25.66	26.62	559300
2003-02-03	26.57	26.92	26.25	26.43	507500
2003-02-04	26.20	26.29	25.61	25.88	597600
2003-02-05	26.00	26.37	25.85	26.06	701600
2003-02-06	25.75	26.16	25.35	25.52	518700
2003-02-07	25.95	26.04	25.10	25.10	351300
2003-02-10	25.34	25.38	24.58	24.84	1163600
2003-02-11	25.04	25.30	24.36	24.61	471900
2003-02-12	24.77	24.90	23.84	24.11	821800
2003-02-13	24.36	24.56	24.00	24.51	412000
2003-02-14	24.55	24.86	24.19	24.72	422500
2003-02-18	24.97	25.75	24.89	25.16	487200
2003-02-19	25.21	25.29	24.94	25.11	224100
2003-02-20	25.36	25.50	25.00	25.33	458500
2003-02-21	25.45	25.66	25.11	25.36	416900
2003-02-24	25.56	25.57	24.83	25.00	472300
2003-02-25	25.00	25.30	24.70	25.08	650800
2003-02-26	25.10	25.28	25.00	25.03	252100
2003-02-27	25.20	25.75	25.02	25.61	609300
2003-02-28	26.13	26.53	25.75	25.81	733200
2003-03-03	26.65	26.88	26.31	26.52	847100
2003-03-04	26.27	26.32	25.34	25.35	467900
2003-03-05	25.35	25.75	24.84	25.11	749000
2003-03-06	25.00	25.05	24.50	24.72	450600
2003-03-07	24.60	25.47	24.39	25.35	459700
2003-03-10	25.02	25.20	24.70	24.81	457800
2003-03-11	24.92	25.08	23.87	23.97	495700
2003-03-12	23.97	24.00	23.40	24.00	381500
2003-03-13	24.50	24.87	24.30	24.70	527000
2003-03-14	24.65	24.85	24.38	24.49	538100
2003-03-17	24.15	25.45	24.00	25.45	887700
2003-03-18	25.59	25.60	25.04	25.27	567600
2003-03-19	25.55	25.60	25.23	25.60	612100
2003-03-20	25.47	25.62	24.89	25.60	395500
2003-03-21	25.55	27.16	25.48	27.16	909600
2003-03-24	26.65	26.65	25.02	25.40	596900
2003-03-25	25.41	25.74	25.10	25.61	473700
2003-03-26	25.65	25.65	25.12	25.30	666700
2003-03-27	25.22	25.50	24.89	25.31	310800
2003-03-28	25.15	25.28	24.60	24.60	723000
2003-03-31	24.60	24.60	23.63	23.99	906800
2003-04-01	24.30	24.30	23.90	24.22	821600
2003-04-02	25.00	25.45	24.89	25.19	559700
2003-04-03	25.58	25.58	24.92	25.25	545800
2003-04-04	25.35	25.53	25.15	25.51	611600
2003-04-07	26.30	26.47	25.17	25.24	795400
2003-04-08	25.24	25.24	23.79	23.90	1753000
2003-04-09	23.90	23.91	20.94	21.12	7651400
2003-04-10	21.13	21.38	20.84	21.31	2487100
2003-04-11	21.41	21.64	21.00	21.00	1683700
2003-04-14	21.25	21.52	21.05	21.51	1016200
2003-04-15	21.51	22.18	21.35	22.18	4234900
2003-04-16	22.80	22.87	22.37	22.67	1267600
2003-04-17	22.67	23.19	22.54	23.01	796200
2003-04-21	22.85	23.20	22.79	22.79	510600
2003-04-22	22.77	23.20	22.40	23.20	805200
2003-04-23	23.13	23.42	23.02	23.39	594700
2003-04-24	23.35	23.47	23.15	23.38	457800
2003-04-25	23.40	23.52	23.31	23.42	577800
2003-04-28	23.40	23.94	23.38	23.84	504300
2003-04-29	24.09	24.20	23.70	23.91	788400
2003-04-30	23.91	24.15	23.60	24.03	798700
2003-05-01	23.95	23.95	23.44	23.79	363700
2003-05-02	23.77	24.50	23.65	24.41	424100
2003-05-05	24.41	24.50	24.26	24.48	840900
2003-05-06	24.42	24.86	24.42	24.62	1300900
2003-05-07	24.56	24.77	24.39	24.70	1028800
2003-05-08	24.57	24.75	24.00	24.65	2121300
2003-05-09	24.85	25.14	24.57	25.13	1562400
2003-05-12	25.01	25.66	24.60	25.64	1044100
2003-05-13	25.45	25.80	25.24	25.78	965700
2003-05-14	25.80	25.93	25.44	25.85	537100
2003-05-15	26.03	26.40	25.78	26.37	711000
2003-05-16	26.42	26.84	26.10	26.84	987500
2003-05-19	26.70	26.71	26.25	26.28	762800
2003-05-20	26.55	26.78	26.23	26.50	854900
2003-05-21	26.62	27.08	26.33	26.58	1430900
2003-05-22	26.60	26.83	26.42	26.70	1100400
2003-05-23	26.70	26.77	26.50	26.74	1081000
2003-05-27	26.64	27.34	26.50	27.30	850300
2003-05-28	27.35	27.62	27.15	27.49	627100
2003-05-29	27.45	27.70	27.25	27.37	652200
2003-05-30	27.41	27.97	27.34	27.96	516200
2003-06-02	28.02	28.49	28.00	28.04	655600
2003-06-03	28.00	28.15	27.64	27.90	437000
2003-06-04	27.75	28.36	27.75	28.23	752300
2003-06-05	28.00	28.61	27.80	28.59	492200
2003-06-06	28.75	29.20	28.31	28.38	903300
2003-06-09	28.38	28.39	27.45	27.49	535200
2003-06-10	27.46	27.80	27.29	27.78	1114800
2003-06-11	27.80	27.95	27.40	27.95	862200
2003-06-12	28.20	28.37	27.59	27.91	488800
2003-06-13	28.10	28.10	27.55	27.73	341100
2003-06-16	27.90	28.50	27.85	28.34	605800
2003-06-17	28.42	28.50	27.98	28.37	800900
2003-06-18	28.34	28.46	28.03	28.25	539400
2003-06-19	28.25	28.45	28.03	28.21	588100
2003-06-20	28.26	28.26	27.82	28.09	641000
2003-06-23	28.01	28.01	27.33	27.46	330100
2003-06-24	27.53	28.03	27.50	27.73	472400
2003-06-25	27.70	27.90	27.41	27.45	362600
2003-06-26	27.38	27.55	27.10	27.37	738900
2003-06-27	27.37	27.72	27.25	27.53	404100
2003-06-30	27.70	27.87	27.26	27.60	861700
2003-07-01	27.21	27.75	27.21	27.66	639600
2003-07-02	27.57	27.90	27.51	27.75	508100
2003-07-03	27.80	28.10	27.40	27.75	259100
2003-07-07	27.93	28.48	27.83	28.22	401100
2003-07-08	28.12	28.95	28.12	28.91	665300
2003-07-09	29.00	29.07	28.64	28.90	432000
2003-07-10	28.90	28.98	28.59	28.98	696100
2003-07-11	29.15	29.60	29.11	29.60	760200
2003-07-14	29.95	31.02	29.73	30.15	1074200
2003-07-15	30.00	30.30	29.79	30.00	847100
2003-07-16	30.00	30.00	29.55	29.55	687700
2003-07-17	29.60	29.95	29.48	29.61	828800
2003-07-18	29.73	29.79	29.40	29.63	512400
2003-07-21	29.67	29.67	29.00	29.20	375500
2003-07-22	28.70	29.10	28.60	28.87	1911600
2003-07-23	28.72	29.55	28.63	29.55	926900
2003-07-24	29.96	30.04	28.51	28.51	774300
2003-07-25	28.46	28.91	28.30	28.81	552900
2003-07-28	28.65	28.95	28.50	28.82	375800
2003-07-29	29.10	29.10	28.37	28.62	901900
2003-07-30	28.65	28.72	28.33	28.33	669700
2003-07-31	28.50	28.92	28.19	28.33	628900
2003-08-01	28.40	28.40	27.60	27.92	491800
2003-08-04	27.70	27.76	27.08	27.63	535700
2003-08-05	27.90	27.90	27.25	27.50	626000
2003-08-06	27.30	28.01	27.23	27.46	450100
2003-08-07	27.33	27.53	27.15	27.45	357000
2003-08-08	27.44	27.97	27.40	27.81	404600
2003-08-11	27.84	28.07	27.53	27.85	184200
2003-08-12	27.85	28.00	27.67	27.99	555100
2003-08-13	28.20	28.42	28.00	28.30	454100
2003-08-14	28.30	28.89	28.05	28.88	875700
2003-08-15	29.05	29.06	28.73	28.89	136000
2003-08-18	29.00	29.42	29.00	29.26	440500
2003-08-19	29.25	29.40	29.01	29.35	308300
2003-08-20	29.35	29.70	29.10	29.30	406400
2003-08-21	29.45	29.75	29.26	29.52	259700
2003-08-22	29.65	29.83	29.08	29.17	250400
2003-08-25	29.12	29.37	28.85	29.31	282200
2003-08-26	29.06	29.53	28.90	29.49	336600
2003-08-27	29.50	29.67	29.31	29.52	183100
2003-08-28	29.50	29.79	29.22	29.78	328700
2003-08-29	29.55	30.28	29.55	30.27	462800
2003-09-02	30.28	30.64	30.03	30.50	433000
2003-09-03	30.49	30.63	30.29	30.53	372100
2003-09-04	30.53	30.66	30.26	30.37	290100
2003-09-05	30.37	30.37	29.84	29.95	252600
2003-09-08	30.20	30.54	29.92	30.35	222300
2003-09-09	30.13	30.24	29.54	29.57	257900
2003-09-10	29.50	29.50	28.90	28.95	501800
2003-09-11	28.99	29.01	28.70	28.76	339800
2003-09-12	28.73	28.95	28.38	28.92	302100
2003-09-15	29.15	29.15	28.50	28.82	294700
2003-09-16	28.90	29.56	28.82	29.48	235600
2003-09-17	29.43	29.43	28.86	29.05	375100
2003-09-18	29.27	29.65	28.97	29.64	325100
2003-09-19	29.74	29.93	29.64	29.77	339300
2003-09-22	29.57	29.60	29.04	29.10	358300
2003-09-23	29.20	29.58	29.20	29.52	236800
2003-09-24	29.53	29.53	28.82	28.95	275600
2003-09-25	28.95	29.04	28.46	28.82	498200
2003-09-26	28.80	29.11	28.68	29.08	817700
2003-09-29	29.09	29.47	28.89	29.47	387400
2003-09-30	29.47	29.69	29.11	29.52	527500
2003-10-01	29.53	29.98	29.25	29.95	353500
2003-10-02	29.99	30.40	29.87	30.22	251400
2003-10-03	30.65	30.75	30.25	30.40	358500
2003-10-06	30.65	30.65	30.05	30.26	276400
2003-10-07	30.11	30.53	29.78	30.49	205000
2003-10-08	30.60	30.72	30.20	30.62	198900
2003-10-09	30.60	31.19	29.98	30.91	708200
2003-10-10	31.04	31.16	30.89	31.15	355900
2003-10-13	31.20	31.39	31.07	31.12	258300
2003-10-14	31.31	31.38	31.02	31.19	293900
2003-10-15	31.20	31.38	31.00	31.38	485100
2003-10-16	31.27	31.50	31.12	31.45	285500
2003-10-17	31.66	31.74	31.28	31.40	454500
2003-10-20	31.40	31.40	30.66	30.90	264300
2003-10-21	30.90	30.97	30.69	30.71	296100
2003-10-22	30.65	31.90	30.37	31.78	1119400
2003-10-23	31.78	32.77	31.55	32.43	778100
2003-10-24	32.44	32.69	32.33	32.69	752000
2003-10-27	32.62	33.13	32.58	33.04	318800
2003-10-28	33.06	33.36	32.92	33.25	327700
2003-10-29	33.25	33.63	32.63	33.52	496300
2003-10-30	33.60	33.75	33.26	33.46	334500
2003-10-31	33.50	33.59	33.25	33.34	353500
2003-11-03	33.40	33.61	33.21	33.35	279100
2003-11-04	33.25	33.25	32.65	32.93	477900
2003-11-05	32.87	33.08	32.67	33.00	876100
2003-11-06	32.85	33.37	32.79	33.19	688400
2003-11-07	33.29	33.40	32.90	32.90	1072500
2003-11-10	32.95	32.95	32.56	32.60	563400
2003-11-11	32.50	32.65	32.11	32.14	799800
2003-11-12	32.14	32.78	32.14	32.75	566700
2003-11-13	32.65	32.91	32.59	32.85	275100
2003-11-14	32.85	33.40	32.75	33.26	850500
2003-11-17	33.26	33.26	32.71	32.96	390600
2003-11-18	33.12	33.27	32.63	32.69	342900
2003-11-19	32.43	32.65	32.20	32.52	618600
2003-11-20	32.52	32.54	32.09	32.26	273100
2003-11-21	32.40	32.44	32.17	32.30	249900
2003-11-24	32.50	32.89	32.40	32.72	345800
2003-11-25	32.73	33.33	32.46	33.19	606800
2003-11-26	33.18	33.20	32.41	32.79	360800
2003-11-28	32.79	32.83	32.40	32.71	209200
2003-12-01	32.96	33.15	32.82	33.10	274900
2003-12-02	33.15	33.22	32.92	33.01	374700
2003-12-03	33.15	33.30	33.03	33.19	379900
2003-12-04	33.10	33.58	33.08	33.55	282800
2003-12-05	33.50	33.69	33.36	33.42	386100
2003-12-08	33.50	34.41	33.50	34.26	567600
2003-12-09	34.76	36.41	34.76	35.58	1667700
2003-12-10	35.75	35.75	35.41	35.48	721500
2003-12-11	35.63	35.97	35.50	35.83	852100
2003-12-12	35.90	35.99	35.77	35.93	454300
2003-12-15	36.13	36.42	36.01	36.05	659400
2003-12-16	36.21	36.48	35.80	35.85	720400
2003-12-17	35.85	35.88	35.53	35.60	433900
2003-12-18	35.60	36.13	35.55	36.13	513400
2003-12-19	36.27	36.63	35.95	36.59	934700
2003-12-22	36.68	37.15	36.54	37.15	325100
2003-12-23	37.03	37.39	36.99	37.15	319900
2003-12-24	37.30	37.30	36.80	36.85	164000
2003-12-26	37.05	37.18	36.80	37.17	122700
2003-12-29	37.37	37.79	37.19	37.71	394900
2003-12-30	37.60	37.78	37.49	37.70	434300
2003-12-31	37.70	37.87	37.59	37.87	615900
2004-01-02	37.90	38.03	36.89	37.05	530300
2004-01-05	37.15	37.57	37.10	37.57	930400
2004-01-06	37.58	38.18	37.42	38.10	936800
2004-01-07	38.00	38.50	38.00	38.50	709900
2004-01-08	38.46	38.47	37.72	38.23	450200
2004-01-09	37.75	38.36	37.58	38.20	487300
2004-01-12	38.30	38.72	38.10	38.72	516200
2004-01-13	38.70	39.03	38.56	38.70	375900
2004-01-14	39.00	39.35	38.78	39.27	289200
2004-01-15	39.46	39.50	38.92	39.15	348900
2004-01-16	39.15	39.25	38.91	38.99	399900
2004-01-20	38.83	39.03	38.48	38.82	272100
2004-01-21	38.83	39.74	38.75	39.74	333700
2004-01-22	39.74	40.20	39.58	39.70	504000
2004-01-23	39.85	39.99	39.48	39.57	171500
2004-01-26	39.50	39.87	39.35	39.86	158500
2004-01-27	39.96	40.10	39.38	39.43	338700
2004-01-28	39.68	40.08	39.10	39.10	383600
2004-01-29	39.11	39.44	36.75	37.49	757400
2004-01-30	37.25	38.32	37.25	37.88	572300
2004-02-02	37.78	38.20	37.49	37.60	273800
2004-02-03	37.55	37.61	36.95	37.00	331200
2004-02-04	37.00	37.14	36.60	36.70	259300
2004-02-05	36.63	37.31	36.63	37.11	196700
2004-02-06	37.12	37.90	37.12	37.90	266800
2004-02-09	37.80	38.39	37.80	38.21	255900
2004-02-10	37.00	37.70	36.61	37.38	765000
2004-02-11	37.39	37.71	37.11	37.68	755900
2004-02-12	37.82	38.72	37.66	38.54	419900
2004-02-13	38.53	38.96	38.01	38.14	302700
2004-02-17	38.30	38.73	38.30	38.72	178100
2004-02-18	38.78	38.97	38.49	38.61	147000
2004-02-19	38.60	38.88	38.28	38.30	228300
2004-02-20	38.50	38.50	37.90	38.00	291500
2004-02-23	37.95	38.62	37.92	38.09	402400
2004-02-24	38.24	38.49	37.99	38.40	250000
2004-02-25	38.30	38.56	38.00	38.19	205800
2004-02-26	38.10	39.00	37.98	38.83	307600
2004-02-27	38.82	39.21	38.69	38.73	274000
2004-03-01	38.98	39.16	38.81	39.08	352700
2004-03-02	39.08	39.18	38.78	38.90	355900
2004-03-03	38.90	38.90	38.44	38.59	288800
2004-03-04	38.42	38.50	37.95	38.31	260400
2004-03-05	38.30	39.25	38.27	39.15	465700
2004-03-08	39.48	39.72	38.89	38.89	387800
2004-03-09	38.80	39.08	38.40	38.80	592300
2004-03-10	38.96	39.50	38.40	38.41	422400
2004-03-11	38.42	38.42	37.12	37.19	451800
2004-03-12	37.19	37.42	37.02	37.21	676800
2004-03-15	37.20	37.35	36.42	36.50	444200
2004-03-16	36.59	37.40	36.56	36.80	405400
2004-03-17	37.55	39.90	37.55	38.94	2358300
2004-03-18	39.35	39.53	38.60	39.47	1374300
2004-03-19	38.69	40.00	38.69	39.65	759800
2004-03-22	39.07	39.08	38.00	38.03	1089700
2004-03-23	38.28	39.98	38.20	39.73	1392100
2004-03-24	39.90	40.35	39.39	39.71	957700
2004-03-25	39.90	41.49	39.83	41.25	1811200
2004-03-26	41.85	42.86	41.56	42.46	1884700
2004-03-29	42.46	43.67	42.46	43.53	1414900
2004-03-30	43.54	43.75	43.03	43.53	622900
2004-03-31	41.30	42.74	41.30	42.68	1310200
2004-04-01	42.93	43.30	42.56	42.56	668700
2004-04-02	42.80	43.22	42.70	43.04	765900
2004-04-05	43.20	43.75	42.69	43.75	715900
2004-04-06	44.90	44.90	43.97	44.32	1043000
2004-04-07	44.50	44.50	43.18	43.40	1007000
2004-04-08	43.65	43.85	43.24	43.38	483900
2004-04-12	43.38	44.40	43.16	43.89	688200
2004-04-13	43.95	44.03	43.36	43.60	608900
2004-04-14	43.60	43.74	42.86	43.67	891100
2004-04-15	43.67	44.47	43.67	44.26	671700
2004-04-16	44.70	44.85	44.40	44.84	550000
2004-04-19	44.78	44.92	44.26	44.78	507800
2004-04-20	44.98	45.35	43.78	43.83	670000
2004-04-21	43.68	44.71	43.55	44.59	865000
2004-04-22	44.54	45.56	44.34	45.55	671000
2004-04-23	45.55	45.55	44.58	44.80	506700
2004-04-26	44.76	45.78	44.18	44.53	917600
2004-04-27	44.46	44.46	43.60	44.26	717600
2004-04-28	43.92	44.00	43.22	43.36	525800
2004-04-29	43.36	43.36	42.27	42.63	525300
2004-04-30	42.63	42.80	42.30	42.51	389500
2004-05-03	42.52	43.49	41.70	43.32	603800
2004-05-04	43.42	43.80	43.07	43.32	579900
2004-05-05	43.35	43.55	42.82	43.52	276900
2004-05-06	43.52	43.52	42.54	42.85	390600
2004-05-07	42.85	42.85	40.54	41.16	1288000
2004-05-10	40.95	40.95	39.50	40.34	762000
2004-05-11	40.58	41.19	40.50	41.00	413900
2004-05-12	40.85	41.16	39.84	41.01	700500
2004-05-13	41.02	41.28	40.64	41.16	349800
2004-05-14	41.21	41.75	40.77	41.54	466700
2004-05-17	41.54	41.54	40.73	41.31	532200
2004-05-18	41.61	42.30	41.25	42.10	507700
2004-05-19	42.35	43.52	41.93	41.95	686100
2004-05-20	41.96	41.99	41.53	41.65	600500
2004-05-21	41.90	42.17	41.47	41.56	349500
2004-05-24	41.57	42.07	41.53	41.70	444100
2004-05-25	41.75	43.00	41.26	42.96	381200
2004-05-26	43.15	43.15	42.30	42.37	453700
2004-05-27	42.62	43.22	42.50	43.22	488000
2004-05-28	43.15	43.64	42.90	43.55	356300
2004-06-01	43.65	44.10	43.55	44.01	495100
2004-06-02	43.60	44.06	43.60	43.88	622100
2004-06-03	43.63	44.00	43.16	43.54	534700
2004-06-04	43.95	43.95	43.34	43.36	547100
2004-06-07	43.70	44.22	43.52	44.22	432700
2004-06-08	44.40	44.40	43.64	44.07	670800
2004-06-09	43.99	43.99	42.32	43.16	1259300
2004-06-10	43.17	43.60	42.73	42.82	432400
2004-06-14	42.83	42.94	42.35	42.74	535900
2004-06-15	43.19	43.43	42.90	43.20	477600
2004-06-16	43.24	43.52	42.69	43.05	446600
2004-06-17	43.00	43.36	42.59	42.98	440700
2004-06-18	43.03	43.74	42.93	43.12	389700
2004-06-21	43.05	43.50	42.80	43.33	355400
2004-06-22	43.38	44.28	43.32	44.20	519300
2004-06-23	44.10	45.00	44.05	44.96	501300
2004-06-24	44.99	45.70	44.89	45.02	426900
2004-06-25	45.02	45.39	44.87	45.39	556400
2004-06-28	45.55	46.08	45.27	45.40	523800
2004-06-29	45.40	45.41	44.90	44.95	530700
2004-06-30	45.03	45.58	44.82	45.58	504600
2004-07-01	45.58	45.59	44.12	44.60	550400
2004-07-02	44.50	44.81	43.74	44.50	507500
2004-07-06	44.20	44.27	43.32	43.79	551800
2004-07-07	43.79	44.32	43.45	43.75	424700
2004-07-08	43.73	43.73	42.37	42.51	877400
2004-07-09	42.66	42.82	42.37	42.81	403000
2004-07-12	42.81	42.81	41.96	42.55	349900
2004-07-13	42.55	42.77	42.50	42.68	157200
2004-07-14	42.68	42.70	42.11	42.35	318200
2004-07-15	42.65	43.12	42.47	42.86	437700
2004-07-16	43.30	43.36	42.45	42.53	390600
2004-07-19	43.60	45.90	43.60	44.60	1210100
2004-07-20	44.80	45.23	44.40	45.21	629100
2004-07-21	45.25	45.34	44.50	44.51	559600
2004-07-22	44.51	44.51	43.45	43.74	530900
2004-07-23	43.84	44.08	43.20	43.60	706000
2004-07-26	43.75	44.45	43.70	44.36	609700
2004-07-27	42.10	42.55	41.25	41.40	2899100
2004-07-28	41.40	41.84	40.61	41.81	854300
2004-07-29	41.81	42.26	41.74	42.14	492000
2004-07-30	42.15	42.40	41.88	42.40	414700
2004-08-02	41.90	42.33	41.80	42.23	429200
2004-08-03	42.30	42.45	42.01	42.16	449500
2004-08-04	42.10	42.55	41.53	42.18	745700
2004-08-05	42.18	42.18	41.03	41.03	497900
2004-08-06	41.00	41.08	40.20	40.27	524700
2004-08-09	40.17	41.18	40.17	40.93	331600
2004-08-10	41.13	41.76	40.97	41.70	331300
2004-08-11	41.71	42.21	41.15	42.08	365600
2004-08-12	42.08	42.08	41.35	41.67	358300
2004-08-13	41.67	41.95	41.10	41.33	291200
2004-08-16	41.32	42.43	41.30	42.40	411000
2004-08-17	43.40	44.55	43.08	43.24	1105900
2004-08-18	43.20	43.91	42.75	43.78	506900
2004-08-19	43.74	43.94	42.98	43.19	306500
2004-08-20	43.25	43.91	43.16	43.90	412600
2004-08-23	43.99	44.28	43.62	43.67	185500
2004-08-24	43.71	44.19	43.30	43.75	316400
2004-08-25	43.89	43.98	43.02	43.75	379700
2004-08-26	43.80	43.85	43.35	43.65	260600
2004-08-27	43.61	43.94	43.46	43.65	169400
2004-08-30	43.60	43.62	43.13	43.19	356200
2004-08-31	43.20	43.30	42.85	43.26	454300
2004-09-01	43.10	43.25	42.58	42.82	485100
2004-09-02	43.02	43.38	42.86	43.29	399800
2004-09-03	43.00	43.26	42.59	42.76	519400
2004-09-07	42.96	43.14	42.92	43.01	781800
2004-09-08	43.01	43.14	42.77	42.98	528500
2004-09-09	42.91	42.91	42.09	42.39	543000
2004-09-10	42.14	42.79	42.01	42.62	412300
2004-09-13	42.75	43.33	42.67	42.97	560300
2004-09-14	42.97	43.33	42.88	42.93	466700
2004-09-15	42.95	43.16	42.67	42.95	284600
2004-09-16	43.15	43.64	43.10	43.49	405100
2004-09-17	43.65	44.05	43.04	43.35	390600
2004-09-20	43.35	43.70	42.98	43.00	376700
2004-09-21	43.00	43.00	42.33	42.80	897900
2004-09-22	42.80	42.80	42.28	42.61	460800
2004-09-23	42.65	42.65	42.16	42.30	518000
2004-09-24	42.40	42.65	42.26	42.28	426900
2004-09-27	42.32	42.47	41.72	41.73	645400
2004-09-28	41.58	41.58	40.65	41.43	1488000
2004-09-29	41.44	41.90	41.30	41.70	851300
2004-09-30	41.75	42.77	41.72	42.53	694900
2004-10-01	42.82	42.95	42.39	42.67	497200
2004-10-04	42.87	43.49	42.74	42.85	346800
2004-10-05	42.85	42.85	42.16	42.20	391000
2004-10-06	42.38	42.70	42.33	42.55	626000
2004-10-07	42.55	42.75	42.17	42.31	548100
2004-10-08	42.19	42.41	41.12	41.69	1000600
2004-10-11	41.60	41.88	41.39	41.67	878300
2004-10-12	41.68	42.19	41.46	41.99	1201800
2004-10-13	42.09	42.39	41.50	41.68	408900
2004-10-14	41.79	41.84	41.30	41.50	430600
2004-10-15	41.51	41.69	41.16	41.26	1197100
2004-10-18	41.27	41.28	40.69	41.02	1163500
2004-10-19	43.74	45.55	43.02	45.00	3783500
2004-10-20	44.96	44.97	44.27	44.59	1377100
2004-10-21	44.60	44.60	43.80	43.97	1703100
2004-10-22	44.10	44.30	43.73	43.93	697000
2004-10-25	43.80	44.06	43.52	43.90	646100
2004-10-26	43.95	44.20	43.51	44.15	685200
2004-10-27	44.27	44.74	43.81	44.36	547300
2004-10-28	44.12	44.51	43.63	44.20	284000
2004-10-29	44.16	44.58	44.10	44.52	407800
2004-11-01	44.42	44.82	44.17	44.73	426300
2004-11-02	44.73	45.51	44.56	45.10	462000
2004-11-03	45.90	46.24	45.42	46.10	812600
2004-11-04	46.11	47.68	46.10	47.58	1289300
2004-11-05	47.58	48.35	47.55	47.77	910900
2004-11-08	47.77	47.87	47.44	47.71	230200
2004-11-09	47.71	48.02	47.40	47.64	328100
2004-11-10	47.50	47.51	46.86	47.01	488900
2004-11-11	47.51	47.71	47.17	47.55	298000
2004-11-12	47.35	47.85	47.06	47.74	266800
2004-11-15	47.74	48.34	47.69	48.13	391700
2004-11-16	48.21	48.25	47.71	47.90	254200
2004-11-17	47.95	48.90	47.94	48.20	440500
2004-11-18	48.25	48.59	47.61	47.82	510400
2004-11-19	47.85	47.94	46.71	46.75	377900
2004-11-22	46.75	47.02	46.33	46.89	361300
2004-11-23	46.75	47.07	46.57	47.00	459100
2004-11-24	46.86	47.29	46.61	46.88	251600
2004-11-26	46.98	47.20	46.88	46.92	61200
2004-11-29	47.17	47.17	46.17	46.89	208500
2004-11-30	46.75	47.15	46.54	46.76	341000
2004-12-01	46.86	47.23	46.70	47.10	301500
2004-12-02	47.14	47.36	46.78	46.96	375200
2004-12-03	47.00	47.48	46.86	46.95	499300
2004-12-06	46.80	47.31	46.54	47.00	700200
2004-12-07	46.96	47.00	46.32	46.37	415400
2004-12-08	46.37	46.37	45.62	46.18	444300
2004-12-09	46.19	46.69	45.67	46.58	411100
2004-12-10	46.57	47.18	46.52	47.11	487000
2004-12-13	47.11	48.07	47.11	48.07	463400
2004-12-14	47.99	48.30	47.81	48.25	453600
2004-12-15	48.45	48.45	47.86	48.10	288200
2004-12-16	48.13	48.13	47.48	47.52	297800
2004-12-17	47.20	47.61	47.02	47.21	436900
2004-12-20	47.35	47.60	47.02	47.32	276300
2004-12-21	47.40	47.99	47.17	47.83	239900
2004-12-22	47.63	48.41	47.63	48.08	274000
2004-12-23	48.22	48.30	47.85	48.15	198400
2004-12-27	48.05	48.55	48.04	48.36	316200
2004-12-28	48.41	48.80	48.20	48.80	205800
2004-12-29	48.80	49.08	48.80	48.95	260700
2004-12-30	49.00	49.14	48.70	48.95	277400
2004-12-31	49.00	49.33	48.90	48.99	163300
2005-01-03	49.00	49.14	47.82	47.93	462000
2005-01-04	48.00	48.30	46.64	47.14	476100
2005-01-05	47.15	47.59	46.90	47.00	316300
2005-01-06	46.96	47.20	45.83	46.21	688900
2005-01-07	46.32	46.79	46.10	46.24	550400
2005-01-10	46.21	46.69	46.17	46.27	263200
2005-01-11	46.12	46.38	45.79	46.16	310900
2005-01-12	46.15	46.34	45.80	46.32	495200
2005-01-13	46.17	46.59	46.05	46.18	565600
2005-01-14	46.43	47.25	46.37	46.94	660100
2005-01-18	46.95	47.12	46.55	46.99	383100
2005-01-19	46.79	47.02	46.08	46.19	325900
2005-01-20	46.19	46.19	45.76	45.91	490100
2005-01-21	46.02	46.70	46.02	46.54	593300
2005-01-24	46.65	46.90	45.98	46.21	875500
2005-01-25	45.26	46.72	45.26	46.17	348500
2005-01-26	46.27	46.36	45.15	46.00	728800
2005-01-27	46.01	46.66	45.87	46.61	439600
2005-01-28	46.00	47.15	45.65	47.15	787100
2005-01-31	47.51	47.76	46.93	47.56	582300
2005-02-01	47.20	47.26	46.53	47.17	641500
2005-02-02	47.19	47.19	46.62	47.04	427100
2005-02-03	47.00	47.20	46.56	47.20	460300
2005-02-04	47.15	47.93	46.92	47.82	709200
2005-02-07	47.61	47.73	46.97	47.20	490700
2005-02-08	47.32	47.36	46.59	47.18	457500
2005-02-09	47.23	47.23	46.25	46.25	557100
2005-02-10	46.23	46.92	46.08	46.78	348600
2005-02-11	46.70	47.39	46.56	47.29	374300
2005-02-14	47.19	47.35	46.98	47.23	255300
2005-02-15	47.33	47.44	47.10	47.27	371000
2005-02-16	47.07	47.15	46.59	46.90	377200
2005-02-17	47.00	47.00	46.33	46.33	233500
2005-02-18	46.51	46.55	45.93	46.45	413300
2005-02-22	46.20	46.84	46.20	46.26	675100
2005-02-23	46.26	46.26	45.70	45.99	820500
2005-02-24	46.10	46.21	45.54	45.98	672600
2005-02-25	45.98	46.25	45.72	46.16	669800
2005-02-28	46.17	46.57	45.98	46.25	887800
2005-03-01	46.32	46.66	46.23	46.27	630700
2005-03-02	46.27	46.71	46.05	46.47	333600
2005-03-03	46.43	46.63	46.07	46.36	211800
2005-03-04	46.50	47.40	46.39	47.31	467400
2005-03-07	47.40	47.45	47.05	47.11	360400
2005-03-08	47.25	47.52	46.82	47.39	665800
2005-03-09	47.15	47.25	46.67	46.81	602100
2005-03-10	46.82	47.22	46.52	46.68	385000
2005-03-11	46.68	47.06	46.51	46.81	301300
2005-03-14	46.85	46.99	46.24	46.59	359000
2005-03-15	46.59	46.74	46.19	46.19	449400
2005-03-16	46.05	46.13	45.79	46.01	372100
2005-03-17	46.01	46.12	45.53	46.05	332000
2005-03-18	45.90	46.39	45.12	45.50	860500
2005-03-21	45.50	45.73	45.02	45.61	601100
2005-03-22	45.61	46.10	45.46	45.51	198500
2005-03-23	45.48	45.48	45.07	45.20	253100
2005-03-24	45.18	45.53	45.16	45.16	326000
2005-03-28	45.17	45.40	44.94	45.05	456900
2005-03-29	45.00	45.27	44.27	44.27	668200
2005-03-30	44.45	45.00	44.29	44.50	751100
2005-03-31	44.70	45.65	44.54	45.27	549400
2005-04-01	45.45	45.79	44.72	44.81	507000
2005-04-04	44.85	45.07	44.37	45.00	323300
2005-04-05	45.01	45.68	44.90	45.61	619300
2005-04-06	45.81	46.10	45.71	45.93	504200
2005-04-07	46.05	46.47	45.90	46.34	670700
2005-04-08	46.34	46.34	45.84	45.89	367600
2005-04-11	45.93	45.94	45.54	45.75	256500
2005-04-12	47.74	48.10	46.34	47.90	1765400
2005-04-13	47.60	47.61	46.50	46.70	700600
2005-04-14	46.60	46.60	45.39	45.80	692900
2005-04-15	45.80	45.95	45.34	45.62	753400
2005-04-18	45.61	46.16	45.53	46.05	456300
2005-04-19	46.20	46.45	45.67	46.15	494800
2005-04-20	46.15	46.21	45.30	45.51	860100
2005-04-21	45.76	46.08	45.19	45.84	575700
2005-04-22	45.72	45.72	45.10	45.35	604200
2005-04-25	45.60	46.00	45.33	45.81	354700
2005-04-26	45.60	45.73	45.07	45.11	835900
2005-04-27	45.11	46.31	44.05	45.77	1163400
2005-04-28	44.25	44.26	41.51	42.20	2180400
2005-04-29	42.36	43.22	42.36	43.03	717400
2005-05-02	42.93	43.35	42.59	42.90	407100
2005-05-03	42.65	42.72	41.98	42.23	590000
2005-05-04	42.26	43.38	42.26	43.34	465500
2005-05-05	43.46	43.96	43.24	43.38	647400
2005-05-06	43.70	43.83	43.25	43.33	545500
2005-05-09	43.30	43.48	43.05	43.33	346200
2005-05-10	43.09	43.20	42.49	42.70	581500
2005-05-11	42.85	43.59	42.70	43.45	591700
2005-05-12	43.48	43.55	42.44	42.50	804100
2005-05-13	42.35	42.90	41.90	42.37	536000
2005-05-16	42.39	43.48	42.36	43.48	406700
2005-05-17	43.35	44.04	43.10	44.01	575400
2005-05-18	44.35	44.89	44.22	44.73	421300
2005-05-19	44.73	45.13	44.33	44.96	587500
2005-05-20	45.02	45.02	44.02	44.23	476300
2005-05-23	44.40	45.28	44.25	45.03	581300
2005-05-24	44.93	44.93	44.22	44.55	423400
2005-05-25	44.40	44.52	43.66	44.03	452900
2005-05-26	44.10	44.66	44.10	44.51	219700
2005-05-27	44.58	44.68	44.48	44.61	145500
2005-05-31	44.35	44.95	44.29	44.61	341600
2005-06-01	44.58	45.69	44.30	45.42	448900
2005-06-02	45.26	45.26	44.87	45.00	186300
2005-06-03	44.80	45.37	44.78	44.90	258100
2005-06-06	44.50	44.52	43.51	43.58	622200
2005-06-07	43.62	44.70	43.58	44.22	479600
2005-06-08	44.27	44.40	43.92	44.03	188100
2005-06-09	43.96	44.05	43.40	43.58	373000
2005-06-10	43.50	44.54	43.50	44.48	532900
2005-06-13	44.40	44.83	44.15	44.55	272400
2005-06-14	44.41	45.00	44.41	44.63	277100
2005-06-15	44.48	44.90	44.35	44.72	232700
2005-06-16	44.65	45.48	44.41	45.44	367900
2005-06-17	45.85	45.95	45.55	45.76	610800
2005-06-20	45.69	45.81	45.26	45.59	374400
2005-06-21	45.53	46.09	45.43	45.73	567200
2005-06-22	45.98	46.07	45.36	45.68	384200
2005-06-23	45.68	45.72	44.74	44.85	405600
2005-06-24	44.80	44.94	44.33	44.94	612200
2005-06-27	44.93	45.30	44.44	44.93	300000
2005-06-28	45.10	45.75	44.99	45.68	306200
2005-06-29	45.72	45.72	44.92	45.20	258200
2005-06-30	45.55	45.69	45.09	45.54	438700
2005-07-01	46.10	46.58	45.81	46.52	759200
2005-07-05	46.50	46.78	46.16	46.33	636500
2005-07-06	46.13	46.17	45.38	45.55	374700
2005-07-07	44.85	45.83	44.80	45.65	597300
2005-07-08	45.71	46.90	45.60	46.24	665800
2005-07-11	46.70	47.42	46.52	47.18	765200
2005-07-12	47.14	47.18	46.44	46.50	358500
2005-07-13	46.62	46.92	46.53	46.77	392500
2005-07-14	47.00	47.30	46.75	47.20	284900
2005-07-15	47.20	47.27	46.45	46.72	338400
2005-07-18	48.00	51.75	48.00	51.17	4347600
2005-07-19	50.93	50.98	49.86	49.90	1317500
2005-07-20	49.92	50.37	49.56	50.20	621900
2005-07-21	50.06	50.09	49.49	49.59	326600
2005-07-22	49.50	50.05	49.39	49.49	511900
2005-07-25	50.25	50.40	49.35	49.53	704500
2005-07-26	49.53	50.27	48.92	49.38	667400
2005-07-27	48.99	49.21	47.30	48.47	1155800
2005-07-28	48.80	49.16	48.68	49.13	482100
2005-07-29	49.25	49.30	48.77	48.93	397200
2005-08-01	48.93	49.18	48.41	48.57	380800
2005-08-02	48.75	48.93	48.35	48.62	430700
2005-08-03	48.55	48.60	48.05	48.09	372100
2005-08-04	48.00	48.10	47.74	47.77	382000
2005-08-05	47.64	47.75	46.61	46.88	411100
2005-08-08	46.88	46.92	46.39	46.59	484100
2005-08-09	46.77	47.00	46.60	46.94	414100
2005-08-10	46.92	47.33	46.67	46.82	370700
2005-08-11	46.83	47.10	46.56	46.90	326300
2005-08-12	46.90	47.24	46.56	47.00	307100
2005-08-15	47.10	47.14	46.60	46.93	199600
2005-08-16	46.70	46.70	45.64	45.64	426300
2005-08-17	45.51	45.78	45.18	45.44	367100
2005-08-18	45.50	45.69	45.20	45.62	272200
2005-08-19	46.05	46.08	45.67	45.93	373000
2005-08-22	46.00	46.13	45.41	45.65	309300
2005-08-23	45.86	45.96	45.19	45.32	282300
2005-08-24	45.31	45.96	45.12	45.19	332600
2005-08-25	45.19	45.54	45.13	45.35	190700
2005-08-26	45.30	45.30	44.63	44.83	317800
2005-08-29	44.79	44.97	44.03	44.86	422200
2005-08-30	44.80	44.97	44.23	44.65	308200
2005-08-31	44.45	45.75	44.41	45.75	370200
2005-09-01	45.70	46.06	45.50	45.69	637300
2005-09-02	45.88	46.01	45.21	45.30	232800
2005-09-06	45.74	46.05	45.40	45.92	279600
2005-09-07	45.40	45.58	45.10	45.22	376400
2005-09-08	44.92	45.57	44.59	45.55	490200
2005-09-09	45.58	45.99	45.38	45.99	338100
2005-09-12	46.35	46.81	46.01	46.75	502800
2005-09-13	46.80	46.82	46.50	46.71	580500
2005-09-14	46.71	46.76	45.83	46.07	816700
2005-09-15	46.20	46.60	45.91	46.14	353900
2005-09-16	46.40	46.40	45.71	46.17	451300
2005-09-19	45.55	45.80	45.29	45.50	633900
2005-09-20	45.70	45.84	45.19	45.45	510800
2005-09-21	45.21	45.32	44.87	44.96	386300
2005-09-22	44.85	45.37	44.60	44.74	712200
2005-09-23	44.52	44.93	44.22	44.84	341100
2005-09-26	45.00	45.30	44.37	44.71	219300
2005-09-27	44.79	44.79	44.11	44.66	275000
2005-09-28	45.45	46.38	45.25	45.91	804800
2005-09-29	46.09	46.50	45.58	46.13	406100
2005-09-30	46.10	46.85	46.08	46.68	309600
2005-10-03	46.49	47.12	46.48	46.80	299600
2005-10-04	46.55	47.20	46.19	46.19	219800
2005-10-05	46.05	46.06	45.25	45.25	423000
2005-10-06	45.30	45.79	45.10	45.34	510500
2005-10-07	46.15	46.15	45.42	45.55	432100
2005-10-10	45.65	45.78	45.45	45.60	612800
2005-10-11	45.60	45.75	44.63	44.73	416900
2005-10-12	44.65	45.15	44.11	44.39	301400
2005-10-13	44.20	44.35	43.31	44.31	435100
2005-10-14	47.75	48.40	46.58	47.76	2054500
2005-10-17	47.76	47.76	46.86	47.48	733100
2005-10-18	47.45	47.48	46.56	46.71	601900
2005-10-19	46.73	47.52	46.24	47.52	564200
2005-10-20	47.52	47.77	46.59	46.73	420200
2005-10-21	47.00	47.50	46.32	47.28	749800
2005-10-24	47.90	47.98	47.30	47.87	520900
2005-10-25	47.25	47.60	46.32	47.09	906500
2005-10-26	46.60	47.34	46.59	46.69	557600
2005-10-27	46.88	46.88	45.67	45.69	490600
2005-10-28	45.78	47.18	45.78	47.18	485100
2005-10-31	47.43	48.35	47.15	47.93	695400
2005-11-01	48.00	48.08	47.34	47.94	591600
2005-11-02	47.94	48.39	47.47	47.75	478600
2005-11-03	48.15	48.24	47.35	47.50	509400
2005-11-04	47.57	47.62	47.09	47.43	241100
2005-11-07	47.40	48.20	47.14	47.95	381300
2005-11-08	47.20	47.20	46.44	46.81	639900
2005-11-09	46.83	47.35	46.55	46.69	232400
2005-11-10	46.68	47.46	46.51	47.00	360900
2005-11-11	46.65	47.35	46.65	47.28	265300
2005-11-14	47.28	47.33	46.81	47.11	294200
2005-11-15	47.11	47.39	46.64	46.92	220300
2005-11-16	46.97	47.36	46.82	47.36	231100
2005-11-17	47.50	47.95	47.48	47.55	527500
2005-11-18	47.90	47.96	47.24	47.60	348600
2005-11-21	47.85	47.85	47.41	47.70	339000
2005-11-22	47.61	47.84	47.22	47.83	382400
2005-11-23	47.80	48.01	47.50	47.97	292500
2005-11-25	48.01	48.01	47.70	47.96	108200
2005-11-28	47.90	47.90	47.38	47.52	276600
2005-11-29	47.68	47.99	47.58	47.67	302700
2005-11-30	47.62	48.18	47.62	48.00	537100
2005-12-01	48.12	49.04	47.97	49.04	576700
2005-12-02	48.90	49.09	48.56	48.67	285200
2005-12-05	48.56	48.70	48.00	48.49	393900
2005-12-06	48.60	48.67	48.07	48.17	320700
2005-12-07	47.89	48.07	47.30	47.48	335600
2005-12-08	47.58	47.73	46.95	47.19	244000
2005-12-09	47.30	47.81	47.05	47.66	241000
2005-12-12	47.84	47.91	46.67	47.10	532500
2005-12-13	47.20	47.50	46.89	47.25	361500
2005-12-14	47.30	48.30	47.30	48.01	374100
2005-12-15	48.02	48.19	47.61	47.64	418800
2005-12-16	47.73	48.49	47.73	48.43	580900
2005-12-19	48.43	48.71	47.34	47.65	505700
2005-12-20	47.70	48.49	47.70	48.20	461000
2005-12-21	48.50	48.73	48.31	48.58	212700
2005-12-22	48.99	48.99	48.54	48.83	232300
2005-12-23	49.00	49.00	48.60	48.66	153700
2005-12-27	48.85	49.00	48.07	48.31	230200
2005-12-28	48.28	48.83	48.15	48.74	225500
2005-12-29	48.85	48.99	48.58	48.67	193100
2005-12-30	48.45	48.48	48.00	48.04	310500
2006-01-03	48.06	48.22	47.29	48.17	719500
2006-01-04	48.35	48.35	47.81	48.04	575300
2006-01-05	48.00	48.10	47.46	47.81	583300
2006-01-06	48.05	48.75	47.81	48.70	357600
2006-01-09	48.60	49.51	48.59	49.38	653200
2006-01-10	49.32	49.94	49.26	49.69	473800
2006-01-11	49.59	50.25	49.42	50.19	485400
2006-01-12	50.10	50.49	49.90	50.00	446000
2006-01-13	47.96	50.19	47.96	50.10	309300
2006-01-17	50.16	50.66	50.00	50.64	767100
2006-01-18	50.35	50.66	49.78	50.09	447200
2006-01-19	50.42	50.42	49.93	50.34	498900
2006-01-20	50.20	50.30	49.72	49.82	717000
2006-01-23	50.90	52.25	50.62	51.57	1236800
2006-01-24	51.77	52.41	51.62	52.41	990900
2006-01-25	52.25	53.13	51.78	51.85	804400
2006-01-26	47.00	48.30	47.00	48.07	4583600
2006-01-27	48.00	49.11	47.65	48.99	1204800
2006-01-30	48.20	49.15	48.20	49.02	1282200
2006-01-31	48.70	49.31	48.59	49.04	1006600
2006-02-01	49.10	49.33	48.71	49.24	720500
2006-02-02	48.98	49.39	48.67	48.69	966300
2006-02-03	48.46	49.18	48.46	48.90	882300
2006-02-06	48.80	49.07	48.71	48.93	443800
2006-02-07	48.90	49.15	48.13	48.30	590800
2006-02-08	48.40	48.63	48.01	48.61	479700
2006-02-09	48.50	49.18	48.42	48.85	716700
2006-02-10	49.00	49.25	48.72	49.10	580200
2006-02-13	48.90	49.49	48.87	49.22	621600
2006-02-14	49.17	49.89	49.04	49.64	906300
2006-02-15	49.47	50.59	49.44	49.99	1062800
2006-02-16	49.98	50.21	49.46	49.94	618900
2006-02-17	49.94	49.94	49.33	49.59	753100
2006-02-21	49.83	49.99	48.91	49.35	994600
2006-02-22	49.50	49.65	49.26	49.49	681600
2006-02-23	49.29	49.86	48.94	49.60	635300
2006-02-24	49.48	50.03	49.31	50.00	491000
2006-02-27	50.10	50.70	50.01	50.33	552300
2006-02-28	50.00	50.35	49.88	50.14	526500
2006-03-01	50.09	50.65	49.97	50.32	782500
2006-03-02	50.05	51.29	50.03	51.07	618800
2006-03-03	51.03	51.75	51.03	51.28	717100
2006-03-06	50.91	51.14	50.06	50.47	454800
2006-03-07	50.40	50.77	49.53	49.87	556700
2006-03-08	49.79	50.00	49.20	49.76	616400
2006-03-09	49.90	50.16	49.54	49.58	355100
2006-03-10	49.68	50.22	49.60	50.16	482300
2006-03-13	50.38	50.58	50.14	50.17	267800
2006-03-14	50.21	51.08	50.10	50.93	405400
2006-03-15	51.09	51.10	50.31	50.78	504200
2006-03-16	50.91	51.22	50.51	50.84	687400
2006-03-17	51.08	51.15	50.66	50.87	604700
2006-03-20	51.20	51.93	51.10	51.82	501700
2006-03-21	51.60	51.82	51.05	51.16	339000
2006-03-22	51.07	51.69	51.04	51.52	397000
2006-03-23	51.45	51.50	50.80	51.36	239400
2006-03-24	51.28	51.50	50.84	51.30	250400
2006-03-27	51.20	51.21	50.68	50.98	353600
2006-03-28	51.04	51.40	50.63	50.74	258900
2006-03-29	50.70	51.32	50.56	51.11	316800
2006-03-30	51.16	51.65	50.82	51.17	335800
2006-03-31	51.35	51.41	50.62	50.66	431000
2006-04-03	50.97	51.70	50.69	50.70	540600
2006-04-04	50.59	51.43	50.40	51.29	315500
2006-04-05	51.20	51.46	50.66	50.95	410500
2006-04-06	50.96	50.98	50.09	50.30	352400
2006-04-07	52.00	52.98	51.66	52.42	1278200
2006-04-10	52.40	53.00	52.33	52.90	807500
2006-04-11	52.99	53.42	52.87	52.91	606800
2006-04-12	52.75	52.90	52.32	52.52	472900
2006-04-13	52.40	53.19	52.39	52.84	345100
2006-04-17	53.01	53.83	52.53	52.90	467800
2006-04-18	53.10	54.20	53.01	54.02	587300
2006-04-19	54.00	54.59	53.84	54.33	484000
2006-04-20	54.37	54.53	53.45	53.91	425600
2006-04-21	54.20	54.31	53.77	54.17	355700
2006-04-24	54.10	54.16	53.41	53.44	421800
2006-04-25	53.35	53.64	53.13	53.30	470400
2006-04-26	50.00	52.00	49.95	51.45	1344500
2006-04-27	51.00	51.94	50.81	51.42	789400
2006-04-28	51.17	52.35	51.17	52.25	805300
2006-05-01	52.14	52.75	51.85	52.05	605400
2006-05-02	52.05	52.53	51.78	52.12	407100
2006-05-03	51.82	52.33	51.79	52.23	400800
2006-05-04	52.06	52.81	52.05	52.42	408800
2006-05-05	52.60	52.78	52.38	52.59	418400
2006-05-08	52.59	53.00	52.59	52.74	285000
2006-05-09	52.50	52.62	52.32	52.51	255300
2006-05-10	52.31	52.31	51.77	52.00	417100
2006-05-11	51.85	51.85	51.10	51.38	523600
2006-05-12	51.36	51.37	50.45	50.68	559300
2006-05-15	50.68	50.74	50.02	50.52	293800
2006-05-16	50.38	50.53	49.63	49.85	432900
2006-05-17	49.00	49.11	48.14	48.56	1022300
2006-05-18	48.68	48.87	47.77	47.86	392600
2006-05-19	48.07	48.47	47.73	48.20	335300
2006-05-22	48.16	48.60	47.52	48.19	479400
2006-05-23	48.35	48.89	47.82	47.90	407700
2006-05-24	47.88	48.43	47.49	48.38	566000
2006-05-25	48.90	48.97	48.32	48.86	363200
2006-05-26	49.00	49.27	48.80	49.14	238700
2006-05-30	48.90	48.92	48.00	48.00	219200
2006-05-31	48.15	48.75	47.94	48.55	528500
2006-06-01	48.50	49.55	48.40	49.55	383300
2006-06-02	50.15	50.15	49.40	49.87	490300
2006-06-05	49.33	49.40	47.65	47.69	642900
2006-06-06	47.90	47.94	46.05	46.58	820200
2006-06-07	46.51	47.12	45.70	46.09	763700
2006-06-08	46.09	46.76	45.10	46.66	556200
2006-06-09	46.65	47.21	46.49	46.82	527500
2006-06-12	46.84	46.94	45.79	45.81	772200
2006-06-13	46.03	46.16	44.97	44.98	707700
2006-06-14	44.82	45.30	44.77	45.27	661900
2006-06-15	45.51	46.26	45.38	46.09	659400
2006-06-16	46.06	46.17	45.44	45.67	607900
2006-06-19	45.67	46.00	44.98	45.15	501000
2006-06-20	45.22	45.36	44.61	44.61	589800
2006-06-21	44.78	45.97	44.73	45.70	460300
2006-06-22	45.82	45.97	45.29	45.53	381900
2006-06-23	45.53	45.93	45.35	45.69	604400
2006-06-26	45.73	46.19	45.60	46.07	358200
2006-06-27	45.95	46.38	45.84	46.02	591700
2006-06-28	46.02	46.15	45.31	45.58	569000
2006-06-29	45.67	47.08	45.67	47.05	505100
2006-06-30	47.20	47.46	46.77	47.22	536900
2006-07-03	47.17	47.29	46.99	47.21	125400
2006-07-05	47.05	47.11	46.47	46.64	337600
2006-07-06	46.60	47.00	46.02	46.12	346600
2006-07-07	45.98	46.50	45.56	45.66	375000
2006-07-10	45.72	46.40	45.66	46.12	370300
2006-07-11	45.86	45.91	44.50	44.90	1044800
2006-07-12	44.93	45.15	44.33	44.49	834300
2006-07-13	44.32	44.32	43.37	43.44	575700
2006-07-14	43.35	43.40	42.30	42.75	873200
2006-07-17	42.75	43.29	42.60	42.91	487500
2006-07-18	43.08	43.44	42.20	42.77	436800
2006-07-19	42.88	44.00	42.88	43.54	519500
2006-07-20	43.52	43.86	42.97	42.99	443500
2006-07-21	42.61	42.76	41.60	41.95	695600
2006-07-24	42.20	43.34	42.12	43.31	463800
2006-07-25	43.04	43.94	42.77	43.58	620100
2006-07-26	44.89	47.30	44.00	45.93	1964100
2006-07-27	45.70	46.44	44.67	44.80	730000
2006-07-28	44.98	45.60	44.90	45.30	374100
2006-07-31	45.13	45.46	44.80	45.37	461300
2006-08-01	45.35	45.81	45.20	45.39	579700
2006-08-02	45.49	46.04	45.28	45.70	427700
2006-08-03	45.35	46.36	45.33	46.30	434200
2006-08-04	46.75	47.29	45.83	46.40	515400
2006-08-07	46.45	46.53	45.76	46.16	412300
2006-08-08	46.30	46.50	45.13	45.30	518900
2006-08-09	45.55	45.64	44.15	44.27	649500
2006-08-10	44.10	45.76	44.10	45.47	629800
2006-08-11	45.39	45.56	45.06	45.44	320900
2006-08-14	45.65	46.28	45.50	45.60	268000
2006-08-15	45.90	46.78	45.90	46.71	441800
2006-08-16	46.83	47.86	46.66	47.74	376900
2006-08-17	47.80	48.50	47.76	48.36	550300
2006-08-18	48.38	48.47	47.57	47.73	287900
2006-08-21	47.40	47.52	46.94	46.99	444300
2006-08-22	46.85	47.20	46.65	46.80	402000
2006-08-23	46.66	47.09	46.24	46.51	185200
2006-08-24	46.75	46.80	45.79	46.10	303600
2006-08-25	46.00	46.25	45.82	45.94	238300
2006-08-28	45.94	46.83	45.94	46.64	376600
2006-08-29	46.70	46.81	46.42	46.70	348000
2006-08-30	46.70	47.71	46.29	47.60	355700
2006-08-31	47.77	47.80	47.23	47.23	286500
2006-09-01	47.52	47.92	47.38	47.82	194300
2006-09-05	48.05	48.11	47.60	47.93	270800
2006-09-06	47.50	47.76	46.90	47.14	450300
2006-09-07	46.95	47.18	46.39	46.78	302500
2006-09-08	46.83	47.19	46.67	47.09	194400
2006-09-11	47.01	49.24	47.00	49.10	1162200
2006-09-12	48.80	50.27	48.30	50.27	908800
2006-09-13	50.39	50.61	50.11	50.42	654300
2006-09-14	50.20	50.50	49.83	50.09	686600
2006-09-15	50.50	50.79	49.72	49.81	1269600
2006-09-18	49.85	50.07	49.13	49.15	637200
2006-09-19	48.90	49.00	48.56	48.81	719400
2006-09-20	49.06	49.66	48.72	49.31	677000
2006-09-21	49.23	49.40	48.20	48.63	558000
2006-09-22	48.73	48.73	48.05	48.55	353600
2006-09-25	48.65	49.42	48.26	49.11	417900
2006-09-26	49.20	49.82	49.09	49.65	320500
2006-09-27	49.69	50.09	49.48	49.89	538200
2006-09-28	49.75	50.00	49.07	49.78	393900
2006-09-29	49.91	50.06	49.64	49.85	403900
2006-10-02	49.97	50.29	49.46	50.10	417400
2006-10-03	50.02	50.59	49.70	50.42	367600
2006-10-04	50.44	51.26	50.28	51.26	453800
2006-10-05	51.10	51.81	51.00	51.72	336600
2006-10-06	51.60	51.60	51.02	51.40	214300
2006-10-09	51.30	52.20	51.18	52.01	270000
2006-10-10	51.95	52.70	51.94	52.67	486200
2006-10-11	52.47	52.60	51.90	52.14	420000
2006-10-12	52.14	52.76	52.14	52.50	417100
2006-10-13	52.30	53.11	52.23	52.79	597000
2006-10-16	52.71	53.48	52.71	53.43	297100
2006-10-17	53.10	53.12	52.13	52.68	284600
2006-10-18	52.93	53.29	51.73	51.75	605900
2006-10-19	51.53	52.06	51.47	51.62	480200
2006-10-20	51.55	51.55	50.48	50.75	626400
2006-10-23	50.50	51.50	50.40	51.14	958500
2006-10-24	51.10	51.35	50.85	51.35	592100
2006-10-25	48.48	48.90	46.70	47.98	2994000
2006-10-26	47.80	48.19	47.28	48.03	841000
2006-10-27	46.85	47.78	46.80	47.36	1053100
2006-10-30	47.10	47.82	47.05	47.57	462100
2006-10-31	47.70	47.78	47.35	47.65	391000
2006-11-01	47.65	47.81	46.93	46.97	572100
2006-11-02	46.83	47.40	46.58	47.27	640500
2006-11-03	47.32	47.75	46.81	47.08	451400
2006-11-06	47.20	47.52	47.09	47.17	374900
2006-11-07	47.41	48.15	47.19	47.90	472400
2006-11-08	47.83	48.75	47.62	48.65	660900
2006-11-09	48.80	49.51	48.60	49.08	1397600
2006-11-10	49.20	49.39	49.00	49.23	549100
2006-11-13	49.19	49.77	49.04	49.56	413900
2006-11-14	49.85	50.50	49.50	50.41	618700
2006-11-15	50.60	51.56	50.45	51.14	658100
2006-11-16	51.25	51.88	51.20	51.85	527400
2006-11-17	51.70	51.76	50.85	51.17	958800
2006-11-20	50.95	51.23	50.74	50.80	338100
2006-11-21	50.80	51.27	50.75	51.09	343100
2006-11-22	51.05	51.38	50.98	51.15	495700
2006-11-24	50.98	51.50	50.89	51.24	151500
2006-11-27	50.99	51.29	49.83	49.93	617000
2006-11-28	49.63	50.07	49.57	50.00	560000
2006-11-29	50.33	50.56	49.97	50.19	323100
2006-11-30	50.18	51.31	50.18	51.02	564500
2006-12-01	51.02	51.09	50.06	50.49	251600
2006-12-04	50.69	51.35	50.65	51.20	528000
2006-12-05	51.25	51.67	51.09	51.61	660800
2006-12-06	51.30	51.82	51.29	51.72	360000
2006-12-07	51.70	51.96	50.74	51.25	925600
2006-12-08	51.25	51.58	51.11	51.41	379800
2006-12-11	51.38	51.38	50.89	51.03	535500
2006-12-12	51.23	51.23	50.66	50.88	679500
2006-12-13	51.19	51.20	50.69	50.85	320000
2006-12-14	51.08	51.71	50.94	51.44	457000
2006-12-15	49.91	50.62	49.21	49.59	1682800
2006-12-18	49.75	50.20	49.24	49.61	683900
2006-12-19	49.54	49.54	48.85	49.29	369500
2006-12-20	49.23	49.76	49.15	49.45	304600
2006-12-21	49.45	49.61	48.73	48.82	298300
2006-12-22	48.90	49.27	48.61	49.15	396400
2006-12-26	49.20	49.59	49.19	49.54	235000
2006-12-27	49.90	50.29	49.73	50.06	289700
2006-12-28	50.06	50.57	50.02	50.27	256800
2006-12-29	50.17	50.56	50.12	50.29	284100
2007-01-03	50.45	50.80	50.05	50.78	667300
2007-01-04	50.75	51.29	50.26	51.10	753300
2007-01-05	51.00	51.19	50.59	50.90	1146400
2007-01-08	50.70	50.86	49.95	50.71	750800
2007-01-09	50.96	51.73	50.68	51.63	1000100
2007-01-10	51.55	52.27	51.39	52.23	630600
2007-01-11	52.48	52.99	52.24	52.97	461800
2007-01-12	52.72	53.28	52.55	53.22	490800
2007-01-16	53.13	53.50	52.95	53.26	434800
2007-01-17	53.10	53.97	53.10	53.52	789800
2007-01-18	52.73	54.85	52.73	54.06	918600
2007-01-19	52.50	53.28	52.44	53.09	1044400
2007-01-22	53.09	53.38	52.52	53.26	571700
2007-01-23	53.13	53.70	53.02	53.48	481400
2007-01-24	53.38	53.99	53.16	53.88	436800
2007-01-25	54.00	54.10	52.68	52.85	785000
2007-01-26	54.25	56.25	54.22	55.57	4553300
2007-01-29	55.30	56.00	55.09	55.54	1443000
2007-01-30	55.25	56.50	55.25	56.11	1305900
2007-01-31	56.11	57.54	55.78	57.26	1189200
2007-02-01	57.50	58.51	57.49	58.14	1650700
2007-02-02	58.30	58.99	58.07	58.95	1043400
2007-02-05	58.62	58.83	57.55	57.70	870500
2007-02-06	57.75	58.17	57.33	58.17	698100
2007-02-07	58.35	58.41	57.66	58.09	482000
2007-02-08	58.09	58.09	57.39	57.85	539000
2007-02-09	58.05	58.05	56.77	57.00	685600
2007-02-12	57.10	57.22	56.27	56.48	487033
2007-02-13	56.71	56.84	56.32	56.71	858336
2007-02-14	56.91	57.58	56.45	57.38	494830
2007-02-15	57.53	57.69	57.29	57.59	277800
2007-02-16	57.34	57.50	56.93	57.05	440700
2007-02-20	56.99	57.61	56.81	57.53	514000
2007-02-21	57.45	58.02	57.24	57.91	486200
2007-02-22	58.08	58.16	57.06	57.63	445200
2007-02-23	57.64	57.82	57.15	57.62	303800
2007-02-26	57.82	58.11	57.36	57.72	431700
2007-02-27	57.20	57.20	55.25	55.41	713300
2007-02-28	55.66	55.82	55.05	55.57	631300
2007-03-01	55.06	55.97	54.50	55.51	613426
2007-03-02	55.11	55.54	54.39	54.39	567200
2007-03-05	53.89	54.23	52.97	53.05	728300
2007-03-06	54.20	55.95	53.47	55.59	1285800
2007-03-07	55.60	56.19	55.41	55.95	764400
2007-03-08	56.30	56.85	56.29	56.59	414100
2007-03-09	57.00	57.06	56.21	56.40	526400
2007-03-12	57.44	57.60	56.42	56.60	1361200
2007-03-13	55.83	56.30	55.56	55.56	991800
2007-03-14	54.90	55.72	54.17	54.45	2266800
2007-03-15	54.45	56.40	54.04	54.28	3441300
2007-03-16	54.30	54.50	53.46	53.78	1590100
2007-03-19	54.18	54.45	53.83	54.08	1140100
2007-03-20	53.93	54.56	53.90	54.56	1095500
2007-03-21	54.69	55.71	54.54	55.59	907912
2007-03-22	54.74	55.78	54.74	55.62	501347
2007-03-23	55.45	56.01	55.45	55.95	494300
2007-03-26	55.75	55.87	54.86	55.40	618554
2007-03-27	55.15	55.50	54.88	55.40	839500
2007-03-28	54.56	55.60	54.56	55.17	588000
2007-03-29	55.40	55.65	55.01	55.32	514300
2007-03-30	55.46	55.70	54.87	55.36	619600
2007-04-02	55.77	56.04	55.55	55.81	537165
2007-04-03	56.25	56.60	55.98	56.53	1237155
2007-04-04	56.50	56.68	56.20	56.55	545100
2007-04-05	56.45	56.59	56.27	56.50	348016
2007-04-09	56.58	56.79	56.00	56.12	456700
2007-04-10	56.35	56.53	55.88	56.00	484300
2007-04-11	56.01	56.10	55.09	55.18	608900
2007-04-12	55.18	55.36	54.63	55.33	482300
2007-04-13	55.28	55.71	55.04	55.71	593800
2007-04-16	55.72	57.02	55.41	57.02	1152500
2007-04-17	58.50	58.58	57.25	57.40	1295500
2007-04-18	57.15	57.99	56.97	57.74	901800
2007-04-19	57.49	58.08	57.24	57.91	730500
2007-04-20	58.06	58.48	57.72	58.47	1103784
2007-04-23	58.40	58.70	58.34	58.54	849400
2007-04-24	58.61	59.94	58.02	59.45	1271067
2007-04-25	59.50	61.26	59.04	61.01	1203400
2007-04-26	59.35	60.59	58.62	59.87	1150500
2007-04-27	59.83	60.35	59.39	60.08	855200
2007-04-30	59.94	59.94	58.28	58.28	1082400
2007-05-01	58.28	58.63	57.95	58.25	514300
2007-05-02	58.43	59.24	58.38	58.84	543800
2007-05-03	59.03	59.42	58.66	59.37	477000
2007-05-04	59.44	59.52	58.98	59.37	567300
2007-05-07	59.51	59.64	59.18	59.51	324200
2007-05-08	59.22	59.75	58.86	59.70	587900
2007-05-09	59.45	60.46	59.45	60.34	591100
2007-05-10	60.20	60.20	59.25	59.50	569600
2007-05-11	59.75	60.07	59.27	60.01	532500
2007-05-14	60.25	60.42	59.68	59.76	757200
2007-05-15	59.77	59.83	58.93	58.96	925400
2007-05-16	59.14	59.67	59.01	59.66	756263
2007-05-17	59.42	59.56	59.04	59.22	573200
2007-05-18	59.22	59.97	59.07	59.83	514300
2007-05-21	59.94	61.00	59.79	60.94	1283100
2007-05-22	60.89	62.00	60.61	61.54	1010800
2007-05-23	61.60	62.48	61.43	62.28	1088600
2007-05-24	62.27	62.68	61.16	61.33	815400
2007-05-25	61.53	61.94	61.17	61.77	258000
2007-05-29	61.99	62.44	61.78	62.27	1135400
2007-05-30	61.94	62.86	61.80	62.86	338543
2007-05-31	62.96	63.41	62.84	63.23	468800
2007-06-01	63.30	63.68	62.97	63.13	510400
2007-06-04	62.25	62.66	62.08	62.65	464018
2007-06-05	62.55	63.15	62.25	62.93	666700
2007-06-06	62.44	62.55	61.10	61.24	593400
2007-06-07	61.22	61.41	59.55	59.57	714184
2007-06-08	59.56	60.50	59.35	60.44	408000
2007-06-11	60.45	60.62	59.97	59.97	326700
2007-06-12	59.77	60.03	59.13	59.18	386800
2007-06-13	59.85	60.84	59.62	60.84	464226
2007-06-14	60.84	61.45	60.69	60.82	371100
2007-06-15	61.23	61.68	60.67	60.92	551900
2007-06-18	60.87	61.18	60.46	60.74	305100
2007-06-19	60.58	60.85	60.20	60.85	393300
2007-06-20	61.10	61.66	60.53	60.60	1222000
2007-06-21	60.49	60.58	59.67	60.34	1059300
2007-06-22	60.09	60.20	59.30	59.50	840200
2007-06-25	59.92	62.30	59.82	60.87	1902800
2007-06-26	61.36	61.54	60.37	60.65	728800
2007-06-27	60.44	61.28	60.21	61.16	638100
2007-06-28	61.17	61.63	60.74	61.14	366700
2007-06-29	61.28	61.73	60.45	60.70	751600
2007-07-02	61.10	61.72	60.91	61.72	353600
2007-07-03	61.85	62.22	61.60	62.11	230700
2007-07-05	62.03	62.11	61.39	61.86	304424
2007-07-06	61.69	62.81	61.28	62.65	355100
2007-07-09	62.65	62.85	61.96	61.98	335200
2007-07-10	61.56	61.60	60.77	60.77	441400
2007-07-11	60.76	61.42	60.65	61.22	271700
2007-07-12	61.35	63.37	61.21	63.35	742100
2007-07-13	63.00	63.13	62.36	62.74	656900
2007-07-16	62.65	63.25	62.39	62.82	411400
2007-07-17	62.92	63.99	62.61	63.35	444500
2007-07-18	62.80	63.18	62.24	62.75	561700
2007-07-19	63.31	64.25	63.22	63.92	503700
2007-07-20	63.80	63.80	62.28	62.50	820300
2007-07-23	62.91	63.36	62.21	62.27	556100
2007-07-24	60.37	61.87	60.27	60.98	1253400
2007-07-25	60.93	61.07	59.47	60.87	796571
2007-07-26	59.90	59.91	57.50	58.30	1295121
2007-07-27	58.45	58.45	55.46	55.46	1589700
2007-07-30	55.50	56.00	54.77	55.80	1071756
2007-07-31	56.31	56.78	55.24	55.33	886600
2007-08-01	55.30	55.70	54.34	55.37	814600
2007-08-02	55.35	56.20	55.18	55.94	945387
2007-08-03	56.02	56.03	53.90	53.91	688800
2007-08-06	54.21	55.11	52.41	55.09	1340867
2007-08-07	54.60	55.62	54.29	55.34	918750
2007-08-08	55.55	57.14	55.44	56.61	896300
2007-08-09	55.61	56.70	55.08	56.16	985300
2007-08-10	55.56	57.52	55.38	56.55	906700
2007-08-13	56.80	57.42	56.15	56.50	593900
2007-08-14	56.51	56.85	54.74	54.81	696737
2007-08-15	54.86	55.65	53.90	53.91	390398
2007-08-16	53.71	54.46	52.45	54.46	589200
2007-08-17	56.44	59.28	55.75	56.32	1094810
2007-08-20	56.41	57.07	55.88	56.24	542775
2007-08-21	55.98	56.46	55.44	55.87	249800
2007-08-22	56.38	57.32	56.38	57.24	259500
2007-08-23	57.78	57.92	56.05	56.30	475000
2007-08-24	56.27	56.93	55.89	56.93	233300
2007-08-27	56.70	56.92	56.07	56.52	384500
2007-08-28	56.18	56.27	53.78	53.96	426800
2007-08-29	54.22	55.56	54.21	55.56	269500
2007-08-30	55.00	56.03	54.94	55.85	419300
2007-08-31	56.74	57.17	56.26	56.74	303400
2007-09-04	56.74	57.22	56.09	56.88	236300
2007-09-05	55.93	56.23	55.11	55.37	289431
2007-09-06	55.37	55.84	54.87	55.78	243900
2007-09-07	55.10	55.30	53.65	53.78	525800
2007-09-10	54.06	54.20	52.52	53.14	489600
2007-09-11	53.12	53.67	52.81	53.54	411000
2007-09-12	53.44	54.16	53.35	53.62	366100
2007-09-13	54.00	54.46	53.43	54.05	275500
2007-09-14	53.85	54.68	53.61	54.61	283400
2007-09-17	54.35	54.72	53.74	54.37	285400
2007-09-18	54.60	57.11	54.50	57.11	552900
2007-09-19	57.27	58.71	57.27	57.99	701700
2007-09-20	57.90	57.99	56.84	57.04	318000
2007-09-21	57.55	58.30	56.99	57.09	529100
2007-09-24	56.91	57.10	55.92	56.23	377600
2007-09-25	55.85	55.85	54.37	55.00	660400
2007-09-26	55.42	55.50	54.40	54.54	590900
2007-09-27	54.80	56.12	54.76	55.87	739900
2007-09-28	55.97	56.68	55.63	56.13	564400
2007-10-01	56.10	56.59	55.84	56.30	497000
2007-10-02	56.47	56.77	55.86	56.19	565600
2007-10-03	56.00	56.36	55.92	55.95	424700
2007-10-04	56.00	56.13	54.78	55.47	893200
2007-10-05	55.47	57.28	55.47	56.90	301000
2007-10-08	56.99	57.16	56.64	57.02	294200
2007-10-09	57.25	57.36	56.58	57.36	443000
2007-10-10	57.20	58.10	57.06	57.94	637200
2007-10-11	58.15	58.74	57.22	57.73	613000
2007-10-12	57.66	57.78	57.15	57.61	180500
2007-10-15	57.40	57.51	55.53	55.76	558900
2007-10-16	55.81	56.25	55.48	55.79	331600
2007-10-17	55.82	56.18	54.42	55.08	701200
2007-10-18	55.01	55.68	54.71	55.52	364900
2007-10-19	55.25	55.82	54.95	55.19	701400
2007-10-22	54.77	56.32	54.77	56.02	567300
2007-10-23	56.14	56.31	55.41	55.83	449500
2007-10-24	55.88	58.90	55.88	58.05	1625230
2007-10-25	58.75	58.99	56.48	57.43	1264800
2007-10-26	58.09	58.39	57.08	57.62	710000
2007-10-29	58.00	58.23	57.45	57.56	414900
2007-10-30	57.60	58.18	57.33	57.61	473700
2007-10-31	57.75	57.82	56.92	57.55	613600
2007-11-01	56.90	56.95	55.41	55.41	604900
2007-11-02	55.54	55.78	54.86	55.28	663200
2007-11-05	55.10	55.21	53.46	54.24	1036223
2007-11-06	54.30	54.49	53.62	54.38	1187390
2007-11-07	53.95	53.95	52.19	52.19	1077500
2007-11-08	52.41	53.31	52.41	53.12	1542133
2007-11-09	52.61	52.79	51.60	52.05	919000
2007-11-12	52.43	53.09	51.57	51.77	893048
2007-11-13	52.10	53.33	51.93	53.30	792415
2007-11-14	53.45	53.70	52.21	52.27	699334
2007-11-15	52.19	52.89	51.44	52.24	922865
2007-11-16	52.58	53.04	51.05	51.50	1155700
2007-11-19	51.07	51.33	49.56	49.56	1194811
2007-11-20	50.00	50.37	49.29	50.04	1211804
2007-11-21	49.75	50.31	49.15	49.65	1290713
2007-11-23	49.88	50.16	49.43	49.84	426000
2007-11-26	49.67	50.59	49.58	49.77	1193105
2007-11-27	50.02	50.74	49.65	50.38	1149743
2007-11-28	50.66	51.41	50.30	51.23	994432
2007-11-29	51.17	51.53	50.80	51.42	722134
2007-11-30	51.66	52.88	51.66	52.15	987300
2007-12-03	52.50	52.50	50.87	50.95	943750
2007-12-04	50.95	51.01	50.36	50.55	1205900
2007-12-05	51.12	51.12	50.09	50.41	869600
2007-12-06	50.41	51.15	50.16	51.09	700940
2007-12-07	51.29	51.50	50.97	51.16	627390
2007-12-10	51.41	51.41	50.84	51.14	485550
2007-12-11	51.32	51.54	49.41	49.54	745059
2007-12-12	50.75	51.83	50.54	51.13	1780849
2007-12-13	51.10	51.34	50.38	51.05	721800
2007-12-14	49.40	49.86	48.15	48.93	1392300
2007-12-17	48.20	48.28	47.19	47.68	1525221
2007-12-18	47.69	48.40	47.27	47.46	1331238
2007-12-19	47.86	47.86	47.01	47.52	872285
2007-12-20	48.11	48.78	47.26	47.87	929407
2007-12-21	48.51	48.69	48.29	48.55	1024200
2007-12-24	48.75	48.78	48.51	48.68	308500
2007-12-26	48.70	49.36	48.49	49.13	675400
2007-12-27	49.06	49.08	48.41	48.50	616430
2007-12-28	48.81	48.83	48.19	48.39	597600
2007-12-31	48.12	48.61	48.08	48.48	675900
2008-01-02	48.54	48.54	46.29	46.56	1296600
2008-01-03	46.62	46.92	45.61	45.77	768050
2008-01-04	45.43	45.43	43.69	44.35	1166800
2008-01-07	44.69	45.22	44.27	44.84	1041383
2008-01-08	46.88	47.28	44.62	44.62	2302402
2008-01-09	44.48	45.55	43.93	45.49	2249400
2008-01-10	45.17	46.87	45.02	46.46	1626327
2008-01-11	46.59	46.67	45.66	46.03	980000
2008-01-14	46.48	46.81	46.01	46.60	881700
2008-01-15	45.89	46.80	45.79	46.36	928200
2008-01-16	45.98	47.34	45.98	46.85	1619832
2008-01-17	46.90	47.50	46.23	46.33	1613293
2008-01-18	47.24	47.24	45.99	46.63	1445900
2008-01-22	44.37	46.56	44.37	46.14	1840460
2008-01-23	44.99	46.74	44.50	46.48	3831413
2008-01-24	46.42	46.77	45.35	46.06	2041617
2008-01-25	46.20	47.31	46.17	46.58	1549600
2008-01-28	46.30	48.91	45.75	48.91	1725350
2008-01-29	49.00	49.01	48.16	48.67	742349
2008-01-30	48.40	49.93	48.20	48.54	927728
2008-01-31	47.84	51.75	47.58	51.36	1769859
2008-02-01	51.64	52.18	50.71	51.32	1212572
2008-02-04	51.33	51.33	49.70	50.58	1149046
2008-02-05	49.79	49.82	48.90	48.97	862420
2008-02-06	49.25	49.90	48.59	48.62	821800
2008-02-07	48.46	49.63	48.25	49.10	877584
2008-02-08	48.90	49.42	48.58	48.73	848100
2008-02-11	48.68	49.95	48.13	49.75	805911
2008-02-12	49.80	50.28	49.17	49.57	1213200
2008-02-13	49.85	50.69	49.59	50.68	817603
2008-02-14	50.70	50.85	49.38	49.66	586941
2008-02-15	49.50	49.63	48.80	49.41	582313
2008-02-19	49.88	50.13	49.36	49.66	834274
2008-02-20	49.20	50.61	49.20	50.41	868592
2008-02-21	50.54	51.13	49.70	49.85	539697
2008-02-22	49.96	50.11	48.98	50.01	848303
2008-02-25	49.94	50.80	49.49	50.73	692900
2008-02-26	50.36	51.81	50.36	51.42	707700
2008-02-27	51.25	51.81	50.97	51.15	640821
2008-02-28	50.89	50.99	49.49	49.76	672400
2008-02-29	49.14	49.30	48.25	48.54	996217
2008-03-03	48.57	48.74	47.60	48.68	615036
2008-03-04	48.29	49.01	47.91	48.84	796802
2008-03-05	48.76	49.15	47.95	48.60	904010
2008-03-06	48.40	48.40	47.51	47.58	853340
2008-03-07	47.31	48.00	46.69	47.02	708400
2008-03-10	47.02	47.02	46.00	46.03	639523
2008-03-11	46.57	47.85	46.57	47.85	823758
2008-03-12	48.20	48.99	47.45	48.66	1222000
2008-03-13	47.96	48.62	47.51	48.46	983300
2008-03-14	48.59	48.73	46.70	47.43	1029349
2008-03-17	46.39	47.60	46.25	46.69	1143300
2008-03-18	47.84	48.16	46.91	48.16	975285
2008-03-19	48.67	49.00	47.34	47.34	1053372
2008-03-20	47.08	48.44	47.08	48.25	1037329
2008-03-24	48.65	50.03	48.60	49.80	577503
2008-03-25	50.05	50.14	49.25	49.97	481910
2008-03-26	49.81	49.98	48.72	49.11	429596
2008-03-27	49.06	49.30	47.76	47.94	835500
2008-03-28	48.08	48.22	47.11	47.12	639800
2008-03-31	47.11	48.05	46.80	47.62	753223
2008-04-01	48.26	49.88	48.15	49.88	1023200
2008-04-02	50.19	51.05	49.97	50.65	1078830
2008-04-03	50.15	50.70	50.00	50.55	733249
2008-04-04	50.86	50.95	49.62	50.62	585930
2008-04-07	51.08	51.08	50.04	50.34	539900
2008-04-08	50.07	50.07	49.06	49.63	755100
2008-04-09	49.80	50.04	48.73	48.89	391500
2008-04-10	49.06	49.47	48.63	49.25	566521
2008-04-11	48.76	48.79	47.96	48.10	591130
2008-04-14	48.04	48.06	47.42	47.44	550541
2008-04-15	47.76	48.34	47.54	48.34	549609
2008-04-16	48.76	49.69	48.54	49.68	494903
2008-04-17	49.51	49.99	49.21	49.77	460633
2008-04-18	50.43	50.99	50.19	50.45	712799
2008-04-21	50.20	50.53	49.45	50.44	506388
2008-04-22	50.30	50.33	49.26	49.77	551224
2008-04-23	50.04	50.86	49.44	50.02	595054
2008-04-24	48.94	49.28	46.42	48.32	1484259
2008-04-25	48.09	49.11	48.06	48.93	781575
2008-04-28	48.78	49.74	48.78	49.19	808589
2008-04-29	49.30	49.65	48.86	49.52	717785
2008-04-30	49.55	49.62	48.07	48.24	829882
2008-05-01	48.27	49.69	48.09	49.66	501183
2008-05-02	49.78	50.16	49.27	50.05	620933
2008-05-05	49.95	50.09	49.22	49.69	557078
2008-05-06	49.36	49.77	48.87	49.55	512850
2008-05-07	49.65	50.00	48.68	48.77	565763
2008-05-08	48.82	49.53	48.37	48.81	481619
2008-05-09	48.40	48.80	48.18	48.64	359771
2008-05-12	48.93	49.17	48.50	49.17	471156
2008-05-13	49.36	50.03	49.01	49.76	1090661
2008-05-14	50.13	50.84	49.76	50.00	837773
2008-05-15	49.94	50.22	49.70	50.14	840814
2008-05-16	50.03	50.27	49.38	49.92	483052
2008-05-19	49.75	50.79	49.45	50.13	440717
2008-05-20	49.94	50.05	49.46	49.86	468958
2008-05-21	49.84	50.11	48.85	48.85	590005
2008-05-22	48.94	49.46	48.69	49.00	668170
2008-05-23	48.71	48.82	48.00	48.33	363245
2008-05-27	48.35	48.50	47.57	48.27	663497
2008-05-28	48.48	49.11	48.37	48.93	614402
2008-05-29	48.70	49.10	48.29	48.91	624843
2008-05-30	48.88	48.94	48.16	48.58	668395
2008-06-02	48.35	48.37	47.09	47.46	716853
2008-06-03	47.29	47.50	46.57	47.18	763527
2008-06-04	46.80	47.67	46.70	47.49	902141
2008-06-05	47.72	48.50	47.72	48.50	613234
2008-06-06	48.00	48.32	47.39	47.44	760872
2008-06-09	47.54	47.84	47.09	47.69	556933
2008-06-10	47.26	48.14	47.16	47.60	916342
2008-06-11	47.19	47.47	46.30	46.30	720513
2008-06-12	46.77	47.51	46.63	46.89	489187
2008-06-13	47.44	48.34	47.22	48.34	572623
2008-06-16	47.72	48.11	47.55	47.90	490485
2008-06-17	47.92	48.00	46.90	46.93	479793
2008-06-18	46.77	46.77	45.61	45.87	555049
2008-06-19	45.95	46.97	45.77	46.87	504139
2008-06-20	46.42	46.61	45.56	45.77	614179
2008-06-23	46.21	46.31	45.06	45.49	980489
2008-06-24	45.36	46.28	44.78	45.53	556377
2008-06-25	45.48	46.50	45.48	46.01	398628
2008-06-26	45.22	45.62	44.82	44.82	678430
2008-06-27	44.83	45.19	44.50	44.87	822762
2008-06-30	44.50	45.32	44.48	44.83	598118
2008-07-01	44.22	45.18	43.62	44.20	880472
2008-07-02	44.38	44.64	43.31	43.31	744814
2008-07-03	43.64	44.65	43.15	44.37	557287
2008-07-07	44.37	44.95	43.62	44.00	677737
2008-07-08	44.03	45.19	43.79	45.11	750000
2008-07-09	45.07	45.35	43.86	43.90	544270
2008-07-10	43.84	43.95	43.00	43.51	677902
2008-07-11	43.10	43.10	41.74	42.43	1094781
2008-07-14	43.03	43.16	41.70	42.12	726967
2008-07-15	41.70	41.99	40.56	41.45	946650
2008-07-16	41.58	43.09	41.24	43.07	599009
2008-07-17	43.09	45.89	42.98	45.78	1283700
2008-07-18	46.01	46.05	44.43	45.25	766781
2008-07-21	43.86	44.05	42.56	43.44	1175042
2008-07-22	41.35	48.14	41.35	46.68	2287633
2008-07-23	46.59	46.59	45.15	46.18	1145353
2008-07-24	45.95	45.95	44.85	45.25	987265
2008-07-25	45.41	45.99	44.97	45.16	604842
2008-07-28	45.06	45.73	44.56	44.56	522627
2008-07-29	44.67	45.47	44.41	45.25	701087
2008-07-30	45.56	45.79	44.93	45.45	553813
2008-07-31	44.78	45.46	44.32	44.48	640665
2008-08-01	44.55	45.08	43.86	44.72	490703
2008-08-04	44.70	44.80	43.72	44.18	452993
2008-08-05	44.53	46.35	44.31	46.25	839081
2008-08-06	45.92	46.57	45.77	46.38	358676
2008-08-07	46.28	46.35	45.36	45.60	438017
2008-08-08	45.57	47.75	45.47	47.50	634436
2008-08-11	47.48	49.57	47.16	48.96	673754
2008-08-12	48.70	48.72	47.25	47.54	549071
2008-08-13	47.54	47.68	46.54	46.98	500677
2008-08-14	46.60	48.44	46.48	47.95	529022
2008-08-15	47.86	48.07	47.11	47.67	663183
2008-08-18	48.14	48.29	47.02	47.41	609210
2008-08-19	47.28	47.28	46.10	46.52	439955
2008-08-20	46.65	46.65	45.58	46.40	545497
2008-08-21	45.90	47.41	45.90	47.33	672026
2008-08-22	48.17	48.17	47.29	47.93	434793
2008-08-25	47.59	47.68	46.80	47.32	393592
2008-08-26	47.20	47.32	46.15	46.68	622080
2008-08-27	46.84	47.13	46.64	47.00	459433
2008-08-28	47.20	47.93	46.90	47.80	592630
2008-08-29	47.71	48.33	47.42	47.95	409891
2008-09-02	48.05	49.38	47.67	48.05	709406
2008-09-03	47.82	49.58	47.76	49.46	1029871
2008-09-04	49.00	49.00	47.14	47.45	738856
2008-09-05	47.21	47.69	46.31	47.60	462394
2008-09-08	48.52	49.49	47.96	48.25	1192823
2008-09-09	48.43	49.06	47.19	47.28	916778
2008-09-10	47.56	47.76	46.60	46.85	841636
2008-09-11	46.25	47.02	45.09	46.87	1167616
2008-09-12	46.44	48.18	46.03	48.12	710976
2008-09-15	46.60	47.80	46.11	46.60	818208
2008-09-16	45.49	46.62	44.89	45.98	1087931
2008-09-17	45.03	45.67	43.55	43.55	1072334
2008-09-18	44.17	45.68	42.63	45.04	1783609
2008-09-19	46.34	48.50	45.22	47.27	1119613
2008-09-22	46.67	47.13	45.85	46.00	724629
2008-09-23	46.04	47.11	45.45	45.70	695925
2008-09-24	45.96	46.41	45.11	45.67	519569
2008-09-25	45.91	47.09	45.89	46.07	634395
2008-09-26	46.00	46.00	44.14	44.70	789163
2008-09-29	43.87	43.93	39.98	40.55	1739961
2008-09-30	41.45	42.13	39.69	41.74	1125838
2008-10-01	41.36	42.64	40.81	42.49	783534
2008-10-02	42.25	42.47	40.89	41.06	1037545
2008-10-03	41.59	42.38	39.65	39.73	804637
2008-10-06	38.27	39.33	36.41	38.23	1373022
2008-10-07	38.35	38.60	35.64	35.76	1820453
2008-10-08	34.55	37.29	34.32	36.66	1177934
2008-10-09	36.48	37.51	34.19	34.19	1180206
2008-10-10	32.74	35.00	31.49	33.43	1187483
2008-10-13	35.38	36.76	34.32	36.36	896097
2008-10-14	38.41	38.41	35.53	36.61	730332
2008-10-15	36.04	36.18	33.03	33.13	670863
2008-10-16	32.87	34.31	31.10	34.07	950530
2008-10-17	31.05	35.74	31.05	34.81	1232331
2008-10-20	35.58	35.96	34.41	35.96	756569
2008-10-21	36.51	36.99	35.15	35.75	971058
2008-10-22	34.09	35.05	32.16	32.99	919467
2008-10-23	33.70	33.85	30.64	32.17	761941
2008-10-24	30.18	32.01	29.97	31.02	867745
2008-10-27	29.90	31.85	29.70	29.86	847807
2008-10-28	30.69	31.76	28.18	31.73	1207466
2008-10-29	31.79	32.74	31.16	31.31	910708
2008-10-30	32.03	32.49	30.97	32.22	682654
2008-10-31	32.02	33.64	31.73	32.74	859853
2008-11-03	32.59	33.96	32.34	33.66	783681
2008-11-04	34.21	37.60	34.21	37.43	1739259
2008-11-05	37.11	37.42	35.73	35.88	1332731
2008-11-06	35.54	36.08	33.65	33.73	1043754
2008-11-07	33.50	34.15	33.04	33.83	983009
2008-11-10	34.42	34.54	32.94	33.28	670910
2008-11-11	32.73	33.38	31.53	32.16	955452
2008-11-12	31.47	31.95	30.07	30.16	995864
2008-11-13	30.40	33.23	29.66	33.23	1020480
2008-11-14	32.61	32.99	31.03	31.12	830243
2008-11-17	30.70	31.62	30.44	30.49	502379
2008-11-18	30.37	31.05	29.72	30.59	767355
2008-11-19	30.38	30.62	27.36	27.43	1389896
2008-11-20	27.25	28.52	25.37	25.38	1343084
2008-11-21	25.73	26.24	24.19	26.24	1373989
2008-11-24	26.79	29.28	26.62	28.80	1182815
2008-11-25	29.13	29.71	28.15	29.38	596918
2008-11-26	28.51	31.27	28.14	31.27	670752
2008-11-28	31.16	31.79	30.81	31.79	247076
2008-12-01	31.04	31.04	29.16	29.25	577730
2008-12-02	29.66	30.46	29.21	30.24	592772
2008-12-03	29.17	30.98	28.81	30.88	589543
2008-12-04	30.30	31.86	30.06	30.59	780725
2008-12-05	30.05	32.41	29.36	32.35	802929
2008-12-08	33.25	34.14	32.87	33.15	1097065
2008-12-09	33.01	34.21	32.48	32.84	953016
2008-12-10	33.34	34.79	33.21	34.32	969492
2008-12-11	33.22	34.05	31.99	32.30	2020862
2008-12-12	31.16	31.93	30.05	31.40	1348538
2008-12-15	31.65	31.65	29.20	29.68	1384081
2008-12-16	29.69	32.07	29.39	32.06	1083753
2008-12-17	31.89	33.39	31.55	33.19	1113200
2008-12-18	33.44	33.60	32.34	33.20	1095752
2008-12-19	33.57	34.12	32.38	32.49	1173281
2008-12-22	32.46	32.86	31.08	31.16	718799
2008-12-23	32.44	32.44	31.20	31.55	566166
2008-12-24	31.80	32.45	31.50	32.13	227083
2008-12-26	32.40	32.47	31.91	32.44	188646
2008-12-29	32.39	32.60	31.68	31.95	631720
2008-12-30	32.18	33.03	31.94	32.99	432770
2008-12-31	33.15	34.39	32.88	34.10	721434
2009-01-02	34.79	35.65	33.87	35.47	489228
2009-01-05	35.04	35.80	34.75	35.49	899828
2009-01-06	35.89	36.68	35.33	36.38	775015
2009-01-07	35.70	35.94	35.12	35.42	1052071
2009-01-08	35.40	35.76	35.09	35.64	1316747
2009-01-09	35.52	35.76	34.81	35.04	754074
2009-01-12	34.89	35.17	33.82	34.02	1322365
2009-01-13	34.00	34.25	33.36	33.80	1193062
2009-01-14	33.16	33.22	32.32	32.56	904343
2009-01-15	32.59	33.27	31.73	32.81	1104975
2009-01-16	33.13	33.58	32.24	33.40	876613
2009-01-20	33.22	33.49	31.16	31.31	995734
2009-01-21	31.92	32.29	30.76	32.23	1025909
2009-01-22	31.49	31.86	29.84	30.49	1165919
2009-01-23	29.66	30.50	29.38	30.06	997646
2009-01-26	30.15	31.24	30.07	30.52	1441616
2009-01-27	30.82	31.43	30.50	30.96	980301
2009-01-28	32.27	35.02	32.07	34.85	2389798
2009-01-29	33.73	33.73	32.72	32.90	1557959
2009-01-30	33.06	33.16	31.02	31.26	1002021
2009-02-02	31.03	31.72	30.67	31.12	734173
2009-02-03	31.25	32.94	30.95	32.72	1046756
2009-02-04	32.64	33.05	32.10	32.29	911789
2009-02-05	32.23	33.55	31.79	33.27	964770
2009-02-06	33.28	34.82	33.26	34.65	1052178
2009-02-09	34.57	34.62	33.78	34.48	679538
2009-02-10	33.82	34.48	32.59	32.88	938076
2009-02-11	33.13	33.66	32.84	33.35	742079
2009-02-12	32.76	33.08	31.61	32.86	1770206
2009-02-13	32.84	32.84	31.51	31.54	1150521
2009-02-17	29.13	31.30	29.13	30.71	1117965
2009-02-18	30.88	30.91	30.05	30.28	1049776
2009-02-19	30.51	31.11	29.63	29.81	1175464
2009-02-20	29.24	29.73	28.23	28.76	1506294
2009-02-23	29.17	29.23	27.10	27.39	1089228
2009-02-24	27.55	28.63	26.79	28.28	1490472
2009-02-25	28.13	28.28	27.07	27.58	794571
2009-02-26	28.02	28.31	26.68	26.85	998360
2009-02-27	26.22	27.31	26.00	26.76	1723838
2009-03-02	26.08	26.34	24.80	24.89	1319214
2009-03-03	25.21	25.61	24.40	24.46	1442260
2009-03-04	24.60	25.27	24.48	24.87	1104483
2009-03-05	24.18	24.40	23.06	23.34	1148148
2009-03-06	23.83	24.12	23.01	23.56	1759478
2009-03-09	23.24	23.82	22.61	22.75	928830
2009-03-10	23.32	25.32	23.20	25.30	1522276
2009-03-11	25.38	26.09	24.64	25.06	1208781
2009-03-12	25.06	26.51	24.50	26.46	1321698
2009-03-13	26.70	27.46	26.38	26.92	1047696
2009-03-16	27.14	28.10	26.92	27.31	1155838
2009-03-17	27.28	28.43	27.22	28.43	950795
2009-03-18	28.22	29.86	27.49	29.47	1175024
2009-03-19	29.90	29.93	28.47	28.74	1336799
2009-03-20	28.79	28.82	26.90	27.35	1085411
2009-03-23	27.95	29.95	27.72	29.88	1238300
2009-03-24	29.41	30.11	28.96	29.54	1427229
2009-03-25	29.60	31.29	29.23	30.20	1959439
2009-03-26	30.57	32.02	30.57	31.92	1184521
2009-03-27	31.40	31.44	30.42	30.96	1170811
2009-03-30	30.14	30.15	28.52	29.02	1169427
2009-03-31	29.34	29.57	28.55	29.12	1401288
2009-04-01	28.60	30.07	28.32	29.91	949541
2009-04-02	30.43	32.36	30.43	31.85	1305092
2009-04-03	31.54	32.45	31.50	32.34	899788
2009-04-06	32.00	32.35	30.80	31.28	1743095
2009-04-07	30.55	30.79	29.66	29.91	1092282
2009-04-08	30.00	30.60	29.72	30.14	660562
2009-04-09	31.27	31.91	30.73	31.86	1263041
2009-04-13	31.62	32.06	30.97	31.82	751576
2009-04-14	31.44	31.56	30.69	30.87	614870
2009-04-15	30.53	31.43	30.48	31.23	959297
2009-04-16	31.33	31.86	31.06	31.58	835800
2009-04-17	31.66	33.38	31.60	33.19	1029591
2009-04-20	32.41	32.41	31.30	31.42	1274028
2009-04-21	31.37	32.32	31.08	32.21	728045
2009-04-22	31.97	33.85	31.94	32.92	1341521
2009-04-23	32.77	34.01	32.44	33.62	2032385
2009-04-24	34.01	37.87	34.01	37.59	3159379
2009-04-27	37.48	39.52	36.96	37.32	1833415
2009-04-28	36.75	37.61	36.74	36.86	1073445
2009-04-29	37.30	39.02	37.29	38.38	1048739
2009-04-30	38.63	39.31	37.97	38.03	1384480
2009-05-01	38.14	39.06	36.93	38.95	1412580
2009-05-04	38.99	40.05	38.57	40.01	1378157
2009-05-05	39.22	39.80	38.27	38.76	956821
2009-05-06	39.19	39.49	37.83	38.61	742261
2009-05-07	38.79	39.25	37.06	37.43	827361
2009-05-08	38.17	38.68	37.19	38.08	649854
2009-05-11	36.89	37.59	36.33	36.42	562861
2009-05-12	36.38	36.53	34.93	35.48	766423
2009-05-13	35.26	35.26	34.15	34.20	619929
2009-05-14	34.42	34.61	33.66	33.95	622522
2009-05-15	33.79	34.63	33.62	33.94	783892
2009-05-18	34.39	35.70	34.25	35.64	1182647
2009-05-19	35.37	36.22	35.37	35.63	924299
2009-05-20	36.35	37.27	35.17	35.19	1340250
2009-05-21	34.72	35.10	33.92	34.04	1391990
2009-05-22	34.20	35.03	33.47	34.54	663011
2009-05-26	34.33	36.00	34.10	36.00	1091156
2009-05-27	36.07	36.44	34.89	34.97	837270
2009-05-28	35.26	35.57	33.94	34.50	1030284
2009-05-29	34.82	35.70	34.42	35.70	1142259
2009-06-01	36.19	36.84	35.75	36.55	907659
2009-06-02	36.32	37.23	36.19	36.95	718432
2009-06-03	36.37	36.98	35.85	36.27	868655
2009-06-04	36.55	36.55	35.45	35.91	1046867
2009-06-05	36.16	36.56	35.45	35.89	1032026
2009-06-08	35.69	36.95	35.28	36.60	1318414
2009-06-09	36.90	37.21	36.43	37.01	830098
2009-06-10	37.40	37.71	36.70	37.13	1298261
2009-06-11	37.13	37.65	36.83	37.05	725074
2009-06-12	36.68	37.26	36.33	37.21	561483
2009-06-15	36.61	37.06	35.76	35.90	771040
2009-06-16	36.15	36.15	35.03	35.06	667127
2009-06-17	35.06	35.99	34.64	35.66	687667
2009-06-18	35.56	35.60	34.65	35.13	557362
2009-06-19	35.63	35.96	34.63	34.66	1057478
2009-06-22	34.49	34.49	33.70	33.70	570809
2009-06-23	33.86	34.05	33.19	33.39	773705
2009-06-24	33.69	34.33	33.44	33.68	377536
2009-06-25	33.36	34.29	33.27	34.24	779433
2009-06-26	34.22	34.35	34.01	34.06	647052
2009-06-29	34.07	34.26	33.63	34.18	444033
2009-06-30	34.11	34.14	33.50	33.84	538340
2009-07-01	33.93	34.19	33.60	33.70	738456
2009-07-02	33.20	33.20	32.42	32.44	801439
2009-07-06	32.23	32.47	31.84	32.38	503051
2009-07-07	32.30	32.36	31.20	31.28	559535
2009-07-08	31.51	31.83	31.31	31.73	965164
2009-07-09	31.86	32.42	31.73	32.11	1347437
2009-07-10	32.89	33.91	32.64	33.67	1401741
2009-07-13	33.74	34.36	33.20	34.31	802646
2009-07-14	34.25	35.10	34.08	35.00	765911
2009-07-15	35.44	35.95	35.06	35.89	974303
2009-07-16	35.84	36.86	35.74	36.64	917083
2009-07-17	36.52	36.74	36.30	36.49	505682
2009-07-20	36.89	38.19	36.75	38.15	1002676
2009-07-21	38.56	38.65	37.53	38.03	853048
2009-07-22	37.15	38.23	36.28	37.88	702776
2009-07-23	37.97	39.56	37.76	39.32	1051689
2009-07-24	39.23	39.62	38.69	39.14	780400
2009-07-27	39.20	39.85	38.93	39.79	783835
2009-07-28	39.59	39.82	39.00	39.55	533700
2009-07-29	39.42	39.67	38.70	39.06	563216
2009-07-30	39.64	40.12	39.34	39.62	642112
2009-07-31	39.48	40.28	39.35	40.15	616725
2009-08-03	40.56	41.39	40.18	41.19	1080515
2009-08-04	40.92	41.56	40.52	41.40	516364
2009-08-05	41.32	41.56	40.63	41.19	612103
2009-08-06	41.58	41.85	40.79	41.02	1716409
2009-08-07	41.53	42.50	41.53	42.38	701227
2009-08-10	42.14	42.40	41.51	42.00	564976
2009-08-11	41.63	41.75	40.81	41.30	555039
2009-08-12	41.33	41.99	41.31	41.77	953341
2009-08-13	41.78	42.04	41.07	42.04	1069273
2009-08-14	42.19	42.26	40.80	41.03	617355
2009-08-17	39.96	40.27	39.44	39.89	439681
2009-08-18	39.96	40.78	39.90	40.72	322779
2009-08-19	40.39	41.10	40.23	40.96	276849
2009-08-20	41.10	41.24	40.88	41.14	336164
2009-08-21	41.51	42.25	41.43	42.02	543014
2009-08-24	42.15	42.53	41.71	41.83	729628
2009-08-25	42.09	43.05	42.06	42.24	543539
2009-08-26	42.23	42.60	41.81	42.22	512446
2009-08-27	42.07	42.44	41.52	42.30	387212
2009-08-28	42.49	42.63	41.48	41.96	802205
2009-08-31	41.68	41.70	40.83	40.93	536407
2009-09-01	40.69	41.12	39.70	39.76	1014744
2009-09-02	40.41	40.41	39.67	39.67	959160
2009-09-03	39.91	40.08	39.49	39.88	552325
2009-09-04	39.92	40.56	39.58	40.45	404630
2009-09-08	40.79	41.02	40.40	40.55	336484
2009-09-09	40.77	41.55	40.33	41.25	386024
2009-09-10	41.48	41.48	40.33	40.95	434051
2009-09-11	41.15	41.30	40.50	40.76	361732
2009-09-14	40.50	41.04	40.22	41.00	269703
2009-09-15	40.96	41.51	40.96	41.40	390057
2009-09-16	41.44	42.57	41.42	42.43	520826
2009-09-17	42.47	42.51	41.66	42.41	499368
2009-09-18	42.48	42.96	42.07	42.43	544347
2009-09-21	42.04	42.55	41.64	42.28	613537
2009-09-22	42.87	42.98	42.41	42.55	517796
2009-09-23	42.53	42.92	42.24	42.50	765163
2009-09-24	42.66	42.95	41.82	42.30	1016719
2009-09-25	42.26	42.41	41.15	41.17	846530
2009-09-28	41.45	42.03	41.19	42.01	617678
2009-09-29	42.05	42.74	41.96	42.48	768682
2009-09-30	42.44	43.35	41.74	42.69	748215
2009-10-01	42.59	42.74	41.71	41.87	976115
2009-10-02	41.38	41.53	40.90	40.97	802333
2009-10-05	41.13	42.29	40.97	42.09	1051931
2009-10-06	42.49	43.19	42.40	42.72	671811
2009-10-07	42.72	42.77	41.99	42.33	568142
2009-10-08	42.75	44.28	42.75	43.94	1020545
2009-10-09	43.74	44.56	43.74	44.50	566466
2009-10-12	44.99	45.58	44.77	44.88	869890
2009-10-13	44.93	45.38	44.55	45.31	780309
2009-10-14	45.67	46.13	45.52	46.00	1025000
2009-10-15	45.96	46.00	45.54	45.84	625287
2009-10-16	45.46	45.77	44.97	45.75	711349
2009-10-19	45.93	46.56	45.60	46.44	708187
2009-10-20	46.60	46.75	45.87	46.34	1025080
2009-10-21	47.30	47.85	46.70	47.25	1442663
2009-10-22	47.25	48.31	47.09	47.91	904828
2009-10-23	48.02	48.62	47.05	47.31	1090575
2009-10-26	47.24	47.63	46.33	46.64	1625437
2009-10-27	46.84	46.94	45.79	46.07	1224585
2009-10-28	46.13	46.26	45.01	45.29	1478412
2009-10-29	45.52	46.25	45.52	45.70	1227834
2009-10-30	45.57	45.84	44.85	45.23	1685746
2009-11-02	45.32	45.82	44.60	45.15	1433653
2009-11-03	47.55	49.70	46.59	49.69	17520412
2009-11-04	49.48	49.49	48.37	48.45	5834252
2009-11-05	48.69	49.67	48.55	49.62	3074316
2009-11-06	49.58	49.75	48.70	49.19	1600508
2009-11-09	49.59	50.27	49.20	50.17	1929370
2009-11-10	50.17	50.60	49.59	50.17	1775890
2009-11-11	49.98	51.20	49.69	50.28	2060647
2009-11-12	50.17	50.32	49.53	49.81	1477309
2009-11-13	49.87	50.51	49.68	50.28	1173377
2009-11-16	50.51	51.19	50.47	51.19	985360
2009-11-17	51.11	51.11	50.28	50.44	993714
2009-11-18	50.36	50.36	49.70	49.84	1075250
2009-11-19	49.52	49.58	48.62	49.27	1950325
2009-11-20	49.07	49.41	48.55	48.95	1354607
2009-11-23	49.67	50.26	49.39	49.73	1028150
2009-11-24	49.83	49.88	49.29	49.72	733677
2009-11-25	49.72	50.02	49.33	50.00	808891
2009-11-27	48.62	49.25	48.50	48.73	635410
2009-11-30	48.66	48.78	48.12	48.57	1170180
2009-12-01	48.94	50.06	48.92	49.07	1310088
2009-12-02	48.83	50.19	48.74	49.75	1242318
2009-12-03	49.68	50.16	48.60	48.64	806533
2009-12-04	49.28	49.99	48.88	49.47	991568
2009-12-07	49.36	49.43	48.59	48.79	1463157
2009-12-08	48.55	49.31	47.99	49.02	2121549
2009-12-09	48.92	49.42	48.63	49.32	1454292
2009-12-10	49.62	49.87	49.30	49.61	1267541
2009-12-11	49.72	49.80	48.74	49.43	1602206
2009-12-14	49.75	49.81	49.41	49.67	911634
2009-12-15	49.36	50.29	49.33	50.15	1410215
2009-12-16	50.12	52.62	50.12	52.14	4620628
2009-12-17	51.80	51.80	50.74	50.86	2452952
2009-12-18	51.29	51.34	50.32	50.73	1369364
2009-12-21	51.01	51.28	50.78	51.14	2307312
2009-12-22	51.19	52.52	51.13	52.40	2497778
2009-12-23	52.47	53.34	52.29	52.95	3176885
2009-12-24	53.25	53.28	52.81	53.13	426486
2009-12-28	53.30	53.42	52.38	52.76	1041691
2009-12-29	52.90	53.02	51.85	52.11	4150593
2009-12-30	51.90	52.35	51.63	52.12	1231109
2009-12-31	52.24	52.24	51.39	51.51	1379354
2010-01-04	51.74	53.00	51.62	52.71	2032962
2010-01-05	52.59	53.55	52.17	53.48	2474038
2010-01-06	53.43	54.91	53.27	54.82	3035777
2010-01-07	54.62	57.07	54.53	56.75	4276309
2010-01-08	56.44	57.68	56.44	57.42	1441569
2010-01-11	57.57	57.68	56.53	57.07	1595260
2010-01-12	56.71	56.77	55.80	56.18	1208424
2010-01-13	56.41	56.95	56.00	56.71	1129227
2010-01-14	56.55	56.64	55.93	56.55	1430429
2010-01-15	56.45	56.65	55.44	55.74	1661145
2010-01-19	55.72	56.54	55.68	56.30	1349767
2010-01-20	55.74	55.81	55.00	55.54	1396293
2010-01-21	55.48	55.53	54.16	54.18	1973448
2010-01-22	54.03	54.28	53.20	53.33	1363496
2010-01-25	53.82	54.04	53.47	53.82	1522304
2010-01-26	53.38	54.25	53.15	53.31	1608577
2010-01-27	52.93	53.34	51.54	52.47	3563583
2010-01-28	52.62	52.88	51.37	51.39	1948375
2010-01-29	51.79	52.15	51.00	51.25	2658025
2010-02-01	51.57	52.34	51.21	52.23	1360394
2010-02-02	52.26	54.36	52.20	54.25	2981014
2010-02-03	54.82	57.36	54.69	56.34	5723894
2010-02-04	55.81	56.00	54.59	54.64	2338074
2010-02-05	54.57	54.73	52.76	54.43	2440331
2010-02-08	54.50	54.50	53.48	53.53	1676848
2010-02-09	54.29	54.59	53.47	54.22	1594739
2010-02-10	54.30	54.40	53.38	53.77	1067607
2010-02-11	53.68	54.36	53.26	54.11	1460588
2010-02-12	53.85	54.32	53.27	54.29	2179519
2010-02-16	54.78	54.89	54.13	54.87	1504426
2010-02-17	55.08	55.99	54.77	55.84	1309981
2010-02-18	55.88	56.60	55.52	56.36	2861671
2010-02-19	56.17	56.40	55.75	55.92	1126654
2010-02-22	55.98	56.26	55.57	56.22	1579038
2010-02-23	56.04	56.27	54.85	55.24	1138173
2010-02-24	55.26	56.24	54.94	56.14	1374173
2010-02-25	55.15	56.09	54.78	56.00	1230189
2010-02-26	56.21	57.50	56.04	57.25	2616875
2010-03-01	57.12	59.10	56.86	59.06	2434562
2010-03-02	59.21	59.90	58.60	58.78	1822522
2010-03-03	59.08	59.38	58.50	58.79	699044
2010-03-04	58.85	58.96	58.12	58.44	2478324
2010-03-05	58.89	59.51	58.44	59.09	2008237
2010-03-08	59.26	59.26	58.64	59.07	930201
2010-03-09	58.87	59.59	58.62	59.27	1023856
2010-03-10	59.18	59.50	58.63	59.38	980668
2010-03-11	59.15	59.21	58.46	58.83	1557043
2010-03-12	59.29	59.29	57.19	57.86	5307824
2010-03-15	58.16	58.49	56.50	57.62	3164130
2010-03-16	57.77	58.50	57.60	57.76	1578558
2010-03-17	57.93	58.65	57.93	58.44	1957558
2010-03-18	58.74	58.94	58.41	58.55	1536576
2010-03-19	58.96	59.35	58.03	58.07	2280529
2010-03-22	57.87	59.06	57.87	59.00	1469818
2010-03-23	59.19	59.98	59.00	59.90	3117233
2010-03-24	59.98	59.98	58.97	59.10	1369067
2010-03-25	59.55	59.55	57.91	57.92	1605739
2010-03-26	58.30	58.79	58.05	58.61	1872594
2010-03-29	59.05	59.43	58.14	58.34	1505553
2010-03-30	58.24	58.56	58.00	58.22	855077
2010-03-31	58.11	58.26	57.30	57.41	1268091
2010-04-01	57.81	58.26	57.46	58.00	1323393
2010-04-05	58.26	59.25	58.20	59.23	1313714
2010-04-06	58.94	59.75	58.80	59.72	969781
2010-04-07	59.62	59.69	58.97	59.37	1587827
2010-04-08	59.24	59.47	58.92	59.25	1233630
2010-04-09	59.50	60.73	59.44	60.42	2001260
2010-04-12	60.67	61.00	60.34	60.37	1327286
2010-04-13	60.35	61.25	60.10	61.07	1641321
2010-04-14	61.27	62.02	60.76	61.90	1687467
2010-04-15	61.71	62.10	61.12	61.22	1504461
2010-04-16	61.01	61.77	59.69	60.46	1791582
2010-04-19	60.44	60.85	59.60	60.47	967371
2010-04-20	60.96	61.88	60.96	61.74	2622089
2010-04-21	61.91	62.05	61.50	62.03	1503095
2010-04-22	61.63	63.01	60.99	63.00	1274398
2010-04-23	62.95	63.60	62.07	62.84	1650753
2010-04-26	63.13	64.14	62.92	63.30	2446779
2010-04-27	64.70	66.27	63.92	64.36	5054399
2010-04-28	64.38	65.09	63.50	64.60	3908205
2010-04-29	65.21	65.50	64.72	65.07	1884762
2010-04-30	64.99	64.99	62.13	62.15	3026025
2010-05-03	62.75	63.55	62.20	63.31	2383707
2010-05-04	62.44	62.51	61.03	61.43	2004279
2010-05-05	61.02	61.42	59.76	60.01	2071017
2010-05-06	59.70	60.98	55.75	58.42	3211754
2010-05-07	58.10	59.15	55.95	56.12	3467382
2010-05-10	59.69	61.27	59.03	61.23	3433108
2010-05-11	60.37	62.85	60.31	61.45	2812476
2010-05-12	61.88	63.13	61.73	62.61	2253899
2010-05-13	62.56	63.76	61.70	61.76	2886825
2010-05-14	61.38	61.50	59.66	60.33	1992212
2010-05-17	60.60	60.76	58.66	60.11	1716084
2010-05-18	60.96	61.47	58.86	59.04	2595713
2010-05-19	58.63	59.19	56.86	57.68	3155008
2010-05-20	56.30	56.34	53.42	54.22	4316707
2010-05-21	53.06	55.59	52.88	55.38	4374863
2010-05-24	55.39	55.45	54.36	54.50	2070894
2010-05-25	52.80	54.97	52.02	54.88	3242051
2010-05-26	55.23	56.45	54.44	54.84	2035100
2010-05-27	55.90	57.15	55.90	57.09	2301912
2010-05-28	56.77	56.77	55.24	55.79	1665888
2010-06-01	55.45	56.61	54.85	54.89	2122883
2010-06-02	55.06	57.32	54.76	57.25	2313638
2010-06-03	57.57	58.52	56.86	57.61	1621758
2010-06-04	56.57	56.76	54.85	55.07	3416640
2010-06-07	55.07	55.33	53.04	53.29	2454954
2010-06-08	53.50	54.31	53.07	54.14	1648031
2010-06-09	54.50	55.09	52.57	52.87	3125903
2010-06-10	53.97	54.30	53.40	54.08	3843753
2010-06-11	53.50	55.25	53.36	54.96	1487990
2010-06-14	55.61	56.55	55.11	55.31	1519321
2010-06-15	55.45	57.42	55.42	57.30	2095439
2010-06-16	56.67	57.15	56.20	56.82	1284012
2010-06-17	57.04	57.14	55.21	55.63	2104629
2010-06-18	55.86	56.28	55.40	55.99	1833925
2010-06-21	57.11	57.11	54.96	55.27	1722321
2010-06-22	54.78	55.49	52.23	52.27	3616404
2010-06-23	52.09	52.61	50.74	52.18	4517553
2010-06-24	52.04	52.89	51.31	52.16	2235856
2010-06-25	52.30	52.40	51.10	52.06	2211673
2010-06-28	51.96	52.53	51.54	51.75	1274631
2010-06-29	51.35	51.35	49.67	50.42	3489762
2010-06-30	50.31	51.17	49.90	50.52	2882515
2010-07-01	50.34	50.61	48.76	50.12	3223246
2010-07-02	50.15	50.47	49.30	49.58	1528344
2010-07-06	50.06	50.75	49.01	49.62	1966845
2010-07-07	49.64	51.77	49.64	51.76	1707062
2010-07-08	52.40	52.44	50.57	51.40	2090979
2010-07-09	51.36	52.16	51.24	52.10	845087
2010-07-12	51.82	52.40	51.70	52.27	1319421
2010-07-13	53.00	54.35	52.64	54.03	1637919
2010-07-14	53.71	53.99	53.13	53.72	1056616
2010-07-15	53.66	53.66	51.96	53.00	2697990
2010-07-16	52.64	53.12	50.77	51.06	2086400
2010-07-19	51.25	51.93	51.00	51.73	1189861
2010-07-20	50.90	52.66	50.76	52.62	2439284
2010-07-21	55.40	56.00	52.80	53.63	4661016
2010-07-22	54.31	56.27	54.06	56.24	3449605
2010-07-23	56.12	57.93	55.51	57.35	2930983
2010-07-26	57.48	58.50	57.18	58.32	1813700
2010-07-27	58.43	58.61	56.63	56.81	1311709
2010-07-28	56.61	57.01	55.68	56.17	1354443
2010-07-29	56.62	57.58	56.49	57.23	2395040
2010-07-30	54.70	58.31	54.70	58.02	2357728
2010-08-02	59.05	59.23	58.42	59.05	2048015
2010-08-03	58.55	58.98	58.22	58.48	1234892
2010-08-04	58.60	59.40	58.37	58.50	1870511
2010-08-05	58.15	58.34	57.73	57.94	1214519
2010-08-06	57.21	58.29	57.01	57.88	1390414
2010-08-09	58.28	58.57	57.81	58.07	1275971
2010-08-10	57.34	58.17	56.84	57.73	1330548
2010-08-11	56.73	56.79	54.93	55.25	2436283
2010-08-12	54.31	54.99	54.15	54.82	1316982
2010-08-13	54.62	55.51	54.32	54.93	1238525
2010-08-16	54.46	55.30	54.12	55.12	1097639
2010-08-17	54.79	57.27	54.79	57.13	1768667
2010-08-18	57.15	57.30	56.45	57.13	1107997
2010-08-19	56.84	56.87	54.97	55.19	1163175
2010-08-20	54.64	55.22	54.50	55.05	1096672
2010-08-23	55.44	55.67	54.38	54.51	660802
2010-08-24	53.67	54.00	52.45	53.39	1511902
2010-08-25	52.89	53.86	52.32	53.66	1315534
2010-08-26	53.76	54.55	53.08	53.11	1458484
2010-08-27	53.56	54.55	52.80	54.51	916280
2010-08-30	54.36	54.78	53.41	53.43	679929
2010-08-31	53.26	54.05	52.75	53.64	1507334
2010-09-01	54.35	56.75	54.16	56.75	2453584
2010-09-02	57.09	57.70	56.97	57.35	1500219
2010-09-03	57.89	58.96	57.89	58.16	1383574
2010-09-07	57.71	58.02	57.30	57.45	818713
2010-09-08	57.50	58.67	57.50	58.58	1262143
2010-09-09	59.46	59.64	58.61	58.96	1476216
2010-09-10	59.20	59.81	58.99	59.29	1581982
2010-09-13	59.78	60.96	59.65	60.82	1714400
2010-09-14	60.51	61.11	60.33	60.97	1901626
2010-09-15	60.80	60.84	60.11	60.50	1495795
2010-09-16	59.82	60.67	58.90	59.30	2253340
2010-09-17	59.44	59.70	58.99	59.59	2109794
2010-09-20	59.65	60.82	59.39	60.65	1213088
2010-09-21	60.55	61.00	60.20	60.44	1518536
2010-09-22	60.58	60.75	59.68	60.03	1053258
2010-09-23	59.54	59.80	58.34	58.50	1299612
2010-09-24	59.36	60.81	59.21	60.51	1409177
2010-09-27	60.19	60.36	59.67	59.97	1454053
2010-09-28	59.98	61.39	59.62	61.23	1413171
2010-09-29	60.79	61.18	60.47	60.75	865400
2010-09-30	61.25	61.76	60.54	61.28	1662969
2010-10-01	61.95	62.34	61.27	62.02	1516134
2010-10-04	61.68	62.68	61.22	61.96	1292309
2010-10-05	62.22	63.23	62.21	62.64	1760247
2010-10-06	62.62	62.89	61.70	62.14	1356203
2010-10-07	62.41	62.53	61.12	61.90	1045655
2010-10-08	62.11	62.90	61.81	62.70	1273430
2010-10-11	62.76	62.94	62.49	62.73	788084
2010-10-12	62.65	63.18	61.94	62.97	800278
2010-10-13	63.30	64.21	63.04	63.77	1554600
2010-10-14	63.74	63.75	62.68	62.99	1395067
2010-10-15	63.26	63.67	61.20	62.13	2158205
2010-10-18	62.34	63.90	62.34	63.54	1838937
2010-10-19	62.59	63.67	62.19	62.36	1864156
2010-10-20	62.86	63.21	60.75	61.32	4757477
2010-10-21	61.69	61.83	59.63	60.14	3355854
2010-10-22	60.20	61.26	60.14	61.11	2235412
2010-10-25	61.69	62.29	60.65	60.80	1234558
2010-10-26	60.50	61.15	60.00	60.06	1087730
2010-10-27	59.59	60.08	58.88	60.05	1166841
2010-10-28	60.51	61.04	60.22	60.87	1700493
2010-10-29	60.94	62.04	60.94	61.97	2623537
2010-11-01	60.55	61.50	60.23	61.22	3861887
2010-11-02	62.02	62.35	61.23	61.57	4840570
2010-11-03	61.60	61.85	60.78	61.81	2252812
2010-11-04	62.51	63.37	62.26	62.80	2212798
2010-11-05	62.92	63.10	62.53	63.02	1800936
2010-11-08	62.32	62.94	62.22	62.79	1187778
2010-11-09	63.18	63.18	61.52	61.86	1401546
2010-11-10	61.93	62.33	61.78	61.97	2030151
2010-11-11	61.48	62.19	61.20	61.87	1553751
2010-11-12	61.29	61.95	60.56	60.88	953001
2010-11-15	61.24	61.61	60.55	60.70	1410657
2010-11-16	60.36	60.83	58.99	59.50	2090072
2010-11-17	59.49	60.24	59.30	59.59	1300252
2010-11-18	60.15	60.40	59.75	59.91	1459293
2010-11-19	60.06	60.08	59.26	59.63	1325400
2010-11-22	59.31	59.86	58.96	59.59	1244465
2010-11-23	58.74	59.03	58.34	58.71	1733559
2010-11-24	59.31	60.91	59.19	60.91	1923041
2010-11-26	60.38	60.68	59.90	60.45	374210
2010-11-29	59.84	60.52	58.82	60.34	926209
2010-11-30	59.60	59.94	59.21	59.53	2215569
2010-12-01	60.17	61.28	59.89	60.44	2896608
2010-12-02	60.60	62.77	60.59	62.41	4700936
2010-12-03	62.04	62.51	61.78	62.37	1535022
2010-12-06	62.07	62.45	61.74	62.20	1169715
2010-12-07	62.95	63.49	62.67	63.15	2303042
2010-12-08	63.12	63.55	62.68	63.36	1665113
2010-12-09	63.82	64.06	63.37	63.77	1701814
2010-12-10	63.81	64.75	63.52	64.28	2623100
2010-12-13	64.33	64.52	63.52	63.62	1768484
2010-12-14	63.86	64.45	63.81	64.17	1597053
2010-12-15	64.12	64.54	63.57	63.66	3353668
2010-12-16	63.52	63.91	62.99	63.22	1811867
2010-12-17	62.56	63.59	62.41	63.37	2058800
2010-12-20	64.13	65.85	63.88	65.60	2713253
2010-12-21	65.76	66.63	65.57	66.40	1604665
2010-12-22	66.52	67.17	66.31	67.17	1391521
2010-12-23	67.02	67.63	66.92	67.07	1293231
2010-12-27	66.99	67.70	66.70	67.29	998781
2010-12-28	67.32	67.35	66.76	67.16	849826
2010-12-29	67.27	67.70	67.02	67.15	987874
2010-12-30	67.09	67.50	67.04	67.15	797505
2010-12-31	67.06	67.36	66.70	66.87	888336
2011-01-03	67.40	68.23	67.09	68.07	1095665
2011-01-04	68.15	68.15	67.17	67.81	1140177
2011-01-05	67.16	68.29	66.78	67.26	1469960
2011-01-06	67.43	67.61	66.40	66.53	1156580
2011-01-07	66.37	67.23	65.37	65.50	1646692
2011-01-10	65.25	65.98	64.83	65.75	1134575
2011-01-11	66.13	68.13	66.00	67.77	1649786
2011-01-12	68.08	68.30	67.56	68.03	1281454
2011-01-13	68.05	68.46	67.57	67.93	869789
2011-01-14	67.69	68.49	67.28	68.15	979278
2011-01-18	68.12	68.27	67.68	68.10	896586
2011-01-19	67.98	68.16	65.75	65.96	1849720
2011-01-20	65.91	66.34	65.16	65.91	1586338
2011-01-21	66.56	67.72	66.37	66.46	1733931
2011-01-24	66.43	66.43	65.43	66.07	1652989
2011-01-25	65.97	66.99	65.58	66.38	1046406
2011-01-26	66.66	68.39	66.33	66.95	1835058
2011-01-27	69.33	73.49	68.59	72.62	6772520
2011-01-28	71.69	72.81	71.69	72.72	3074751
2011-01-31	71.97	73.11	71.64	72.68	2198085
2011-02-01	73.04	73.80	72.77	72.88	1336821
2011-02-02	72.81	73.47	72.34	72.84	1171204
2011-02-03	72.82	73.12	71.83	71.93	1669522
2011-02-04	72.15	72.59	71.66	72.52	981661
2011-02-07	72.80	73.21	72.45	72.91	2499977
2011-02-08	72.77	73.43	72.53	73.40	1337227
2011-02-09	72.98	73.37	72.50	72.84	989666
2011-02-10	72.54	73.49	72.51	73.32	906677
2011-02-11	73.11	74.15	72.49	74.09	931234
2011-02-14	73.31	74.05	73.20	73.48	876172
2011-02-15	73.09	73.37	72.77	73.25	1187316
2011-02-16	73.79	74.37	73.52	73.93	1032600
2011-02-17	74.08	75.00	73.89	74.95	1004123
2011-02-18	75.22	76.80	75.15	76.09	1820762
2011-02-22	75.45	75.89	74.00	74.15	1457584
2011-02-23	73.72	74.25	71.51	72.55	1968275
2011-02-24	72.74	74.36	72.14	74.23	2400098
2011-02-25	74.66	75.64	74.31	75.11	1887427
2011-02-28	75.40	76.13	75.30	75.83	1420702
2011-03-01	76.01	76.45	74.13	74.36	1065625
2011-03-02	74.28	75.10	74.08	74.51	1355835
2011-03-03	75.00	75.95	74.99	75.69	1809284
2011-03-04	75.96	76.76	74.74	75.86	1567113
2011-03-07	76.00	76.85	74.62	74.94	2005758
2011-03-08	74.94	77.27	74.94	77.22	1670653
2011-03-09	76.90	77.38	76.21	76.88	1088862
2011-03-10	76.01	76.25	75.02	75.36	1259315
2011-03-11	74.72	75.80	74.51	75.55	1179450
2011-03-14	75.10	75.44	73.81	75.00	1358089
2011-03-15	72.97	74.69	72.43	74.23	1421583
2011-03-16	74.11	74.69	72.22	72.71	1646827
2011-03-17	73.89	74.44	73.18	73.46	1231075
2011-03-18	74.46	74.75	74.10	74.47	1923690
2011-03-21	75.50	76.45	75.18	75.55	1084257
2011-03-22	75.61	75.62	74.74	74.81	960483
2011-03-23	74.63	75.73	74.27	75.37	911216
2011-03-24	76.13	76.13	75.07	75.90	1112242
2011-03-25	76.21	77.44	75.99	76.83	1503657
2011-03-28	76.87	77.04	75.83	75.86	985336
2011-03-29	75.88	76.77	75.18	76.77	929002
2011-03-30	77.27	77.31	76.72	76.80	1350678
2011-03-31	76.51	76.92	76.06	76.60	1169989
2011-04-01	77.33	77.47	76.42	76.68	1205558
2011-04-04	76.68	76.83	75.25	75.65	1384967
2011-04-05	75.34	76.10	74.92	75.41	1278521
2011-04-06	75.65	76.18	75.06	75.46	888780
2011-04-07	75.28	75.95	75.01	75.59	974615
2011-04-08	75.95	76.10	74.46	74.71	1463188
2011-04-11	74.85	75.24	74.39	74.84	1070035
2011-04-12	74.25	74.71	73.31	73.96	1617650
2011-04-13	74.45	75.31	74.41	74.89	2178986
2011-04-14	74.40	75.99	74.35	75.88	1411459
2011-04-15	76.04	77.39	75.89	77.04	2115399
2011-04-18	76.11	76.31	74.97	75.63	2030861
2011-04-19	75.80	76.36	75.59	76.00	1613936
2011-04-20	76.93	77.20	76.06	76.60	1615690
2011-04-21	76.86	77.28	76.51	76.79	1042263
2011-04-25	76.69	76.79	76.00	76.60	929840
2011-04-26	76.76	78.19	76.54	77.29	2470735
2011-04-27	75.80	75.97	73.43	75.32	5257743
2011-04-28	75.39	75.81	74.35	74.55	2061700
2011-04-29	74.53	74.79	72.06	72.65	3801351
2011-05-02	73.11	73.14	72.40	72.64	1931457
2011-05-03	72.57	72.84	71.12	71.62	2284672
2011-05-04	71.81	72.80	71.36	72.28	2488038
2011-05-05	71.90	74.70	71.75	74.00	4033447
2011-05-06	74.84	75.62	73.29	73.59	2369089
2011-05-09	73.50	74.34	73.02	73.83	2072408
2011-05-10	73.94	75.81	73.94	75.62	1610679
2011-05-11	75.64	75.69	74.37	75.06	1861209
2011-05-12	74.90	75.27	74.14	74.80	1560416
2011-05-13	74.98	75.02	73.64	74.06	1152312
2011-05-16	73.58	74.77	73.43	73.63	1400141
2011-05-17	73.47	73.78	72.59	73.31	1518233
2011-05-18	73.55	75.41	73.33	75.36	1773097
2011-05-19	75.69	76.39	75.23	75.84	1141964
2011-05-20	75.72	75.79	75.06	75.37	1138090
2011-05-23	74.32	74.32	73.03	73.41	1080007
2011-05-24	73.54	73.67	71.55	71.67	2232046
2011-05-25	71.39	72.34	71.03	72.11	1451842
2011-05-26	71.96	74.13	71.67	73.97	1764757
2011-05-27	73.87	74.43	73.03	73.37	1443182
2011-05-31	74.02	74.48	73.26	73.88	2628964
2011-06-01	73.74	73.81	70.25	70.45	2499159
2011-06-02	70.77	71.55	70.39	70.80	1856076
2011-06-03	69.81	69.81	68.34	68.93	2499959
2011-06-06	68.76	69.25	68.34	68.60	1574040
2011-06-07	68.94	70.15	68.13	69.65	2233193
2011-06-08	69.28	69.55	68.41	68.48	1326481
2011-06-09	68.47	69.28	68.12	68.86	1045105
2011-06-10	68.63	68.73	66.94	67.14	1428535
2011-06-13	67.56	67.89	66.53	66.72	1219360
2011-06-14	67.27	68.85	67.21	68.69	1240406
2011-06-15	67.91	68.50	67.68	67.73	1899744
2011-06-16	67.45	68.64	66.91	68.22	1815136
2011-06-17	68.87	69.33	68.15	68.29	1824387
2011-06-20	67.87	68.93	67.21	68.83	1356478
2011-06-21	69.33	70.19	69.25	69.94	1139667
2011-06-22	69.95	70.04	69.37	69.63	1624000
2011-06-23	68.71	71.07	68.52	71.06	2203203
2011-06-24	70.94	71.12	69.10	69.28	1923803
2011-06-27	70.94	71.01	69.29	69.50	2804046
2011-06-28	69.72	70.05	69.47	69.59	1782867
2011-06-29	69.98	70.29	69.31	70.25	1917779
2011-06-30	70.54	72.08	70.47	72.05	1738805
2011-07-01	72.17	74.53	71.80	73.67	1976016
2011-07-05	73.67	74.19	73.21	73.90	1530823
2011-07-06	73.72	74.20	73.12	74.06	1380168
2011-07-07	74.90	75.67	74.90	75.33	1761469
2011-07-08	74.34	74.57	73.83	74.49	1175175
2011-07-11	73.73	73.77	72.09	72.44	1466952
2011-07-12	72.23	72.38	71.03	71.15	2513536
2011-07-13	71.33	71.80	70.35	71.10	1777388
2011-07-14	71.27	71.30	68.83	68.99	2662096
2011-07-15	69.28	69.74	68.25	69.69	1648983
2011-07-18	69.52	70.03	67.94	68.61	1907650
2011-07-19	68.93	69.96	67.61	67.94	3309876
2011-07-20	68.50	69.44	67.95	69.28	1640574
2011-07-21	69.77	70.16	68.92	69.00	1466175
2011-07-22	69.03	70.11	68.60	70.10	2949118
2011-07-25	69.24	70.67	68.67	68.90	1068092
2011-07-26	68.65	68.92	67.63	67.78	1669246
2011-07-27	67.27	67.52	65.23	65.28	2222009
2011-07-28	65.43	66.97	64.76	64.85	1657424
2011-07-29	64.05	66.18	63.91	65.77	3446112
2011-08-01	66.56	66.60	64.55	65.43	1831193
2011-08-02	64.87	65.48	63.36	63.37	2414113
2011-08-03	63.50	65.03	61.93	64.69	3320585
2011-08-04	63.68	64.34	62.10	62.12	3709978
2011-08-05	63.07	63.33	60.04	61.59	2532855
2011-08-08	60.10	61.07	56.09	56.09	3322100
2011-08-09	57.09	59.93	55.80	59.79	3204551
2011-08-10	57.71	58.57	56.35	56.50	2722618
2011-08-11	57.14	60.69	56.76	59.89	1784708
2011-08-12	60.42	61.56	59.99	61.26	1975536
2011-08-15	61.86	63.04	61.76	62.85	1989321
2011-08-16	61.88	62.71	60.13	61.02	2134525
2011-08-17	61.57	61.99	60.54	60.72	2139750
2011-08-18	58.74	59.15	56.33	56.75	1865102
2011-08-19	56.01	58.40	55.87	56.12	1572738
2011-08-22	57.45	57.65	55.81	55.99	1661137
2011-08-23	56.34	58.81	55.83	58.77	1344999
2011-08-24	58.57	59.78	58.07	59.65	1296594
2011-08-25	59.89	60.25	57.89	58.17	1078942
2011-08-26	57.71	60.14	56.75	59.85	1631077
2011-08-29	60.76	62.17	60.60	62.00	1764361
2011-08-30	61.37	62.54	60.86	62.06	1482589
2011-08-31	62.00	63.18	61.50	61.98	1471456
2011-09-01	61.78	62.59	60.30	60.36	1556337
2011-09-02	58.93	59.44	57.99	58.12	1242148
2011-09-06	56.18	57.71	56.02	57.58	1234203
2011-09-07	58.48	59.25	58.33	59.06	2670409
2011-09-08	58.42	58.79	56.61	57.20	3387481
2011-09-09	56.67	57.31	54.71	54.91	2969393
2011-09-12	54.78	54.93	52.73	54.02	2904602
2011-09-13	54.02	55.25	53.96	54.94	1909569
2011-09-14	55.21	57.67	53.94	56.88	2354493
2011-09-15	57.49	57.63	56.35	57.02	1467288
2011-09-16	57.40	57.66	56.46	56.73	1786444
2011-09-19	55.60	55.91	54.59	55.32	1746690
2011-09-20	55.68	55.74	53.92	53.95	1340663
2011-09-21	53.99	54.26	50.85	50.91	2573270
2011-09-22	49.12	49.81	47.70	47.83	3561414
2011-09-23	47.78	50.63	47.27	50.53	3020379
2011-09-26	51.16	51.92	49.90	51.80	2360087
2011-09-27	52.94	54.87	52.61	53.21	3265346
2011-09-28	53.21	53.46	51.34	51.45	1559980
2011-09-29	52.44	52.81	50.50	51.64	2043570
2011-09-30	50.59	50.60	48.82	49.10	2955498
2011-10-03	48.61	50.29	48.23	48.25	2643995
2011-10-04	47.61	52.26	47.07	52.24	2686884
2011-10-05	52.27	54.09	52.05	53.72	2409492
2011-10-06	53.59	55.28	52.86	55.23	1413288
2011-10-07	55.49	55.60	53.21	53.53	1775595
2011-10-10	54.89	56.07	54.83	56.04	984584
2011-10-11	55.68	56.40	55.36	55.96	905969
2011-10-12	56.62	58.48	56.23	57.95	1480040
2011-10-13	57.61	57.87	55.91	56.99	962737
2011-10-14	58.06	58.32	56.83	58.06	1305883
2011-10-17	57.83	58.35	55.88	56.19	1642562
2011-10-18	57.28	61.98	56.29	60.99	3800801
2011-10-19	60.75	61.43	59.46	59.80	2233618
2011-10-20	59.72	60.70	58.85	60.41	1803298
2011-10-21	61.41	63.38	61.17	62.26	2426088
2011-10-24	62.24	63.35	62.07	62.84	1775217
2011-10-25	62.18	62.52	60.76	60.98	1439241
2011-10-26	61.82	63.56	60.98	63.05	2041052
2011-10-27	64.76	66.83	64.51	66.08	2525110
2011-10-28	65.37	66.83	65.23	66.69	1569342
2011-10-31	65.60	65.65	63.83	63.85	1905260
2011-11-01	61.90	63.16	61.10	61.94	1879813
2011-11-02	63.80	64.34	62.82	64.09	1607906
2011-11-03	64.73	66.48	64.31	66.31	1725624
2011-11-04	65.82	67.20	65.37	66.77	1375809
2011-11-07	66.55	66.72	64.99	66.59	1363989
2011-11-08	66.98	67.79	65.69	67.66	1316108
2011-11-09	65.73	66.04	64.21	64.45	1716185
2011-11-10	65.47	65.76	64.70	65.44	1648456
2011-11-11	66.21	68.32	66.21	68.09	1110674
2011-11-14	67.46	68.04	66.96	67.39	765769
2011-11-15	67.14	68.25	66.26	67.84	1287133
2011-11-16	67.22	68.02	65.27	65.36	1691701
2011-11-17	65.39	66.25	63.88	64.52	2635999
2011-11-18	65.09	65.18	63.26	63.66	1794695
2011-11-21	62.43	62.80	60.91	62.13	2391090
2011-11-22	62.08	63.37	61.57	62.88	1746288
2011-11-23	62.10	62.16	60.22	60.25	1008131
2011-11-25	60.00	61.09	60.00	60.23	369265
2011-11-28	62.25	63.13	61.83	63.03	1163364
2011-11-29	63.47	64.30	62.59	63.04	1185695
2011-11-30	65.13	65.53	64.29	65.43	1998903
2011-12-01	65.11	66.28	64.85	65.25	839366
2011-12-02	66.02	66.33	64.80	65.03	936471
2011-12-05	66.25	67.52	65.62	66.70	1235770
2011-12-06	66.82	67.30	66.00	66.77	991501
2011-12-07	66.08	66.79	65.56	66.08	1437185
2011-12-08	65.62	65.79	63.78	63.98	1071630
2011-12-09	64.19	65.08	63.23	64.81	1450606
2011-12-12	64.25	64.97	63.62	64.84	1827432
2011-12-13	65.69	65.83	64.57	64.97	2980386
2011-12-14	64.65	64.86	62.96	63.00	2053398
2011-12-15	63.66	64.07	62.56	62.99	1500206
2011-12-16	63.45	64.38	62.79	63.10	2158680
2011-12-19	63.54	64.00	62.25	62.51	972908
2011-12-20	63.91	66.36	63.68	66.36	1560263
2011-12-21	66.09	67.61	65.05	67.54	1829962
2011-12-22	67.85	68.25	67.68	67.94	1521678
2011-12-23	68.06	68.58	67.68	68.50	913718
2011-12-27	68.34	69.00	68.01	68.02	955943
2011-12-28	68.13	68.16	66.26	66.34	1309188
2011-12-29	66.52	68.43	66.52	68.33	1510619
2011-12-30	68.29	68.34	67.44	67.60	944014
2012-01-03	69.03	70.98	68.93	70.24	2981481
2012-01-04	70.24	70.90	69.65	70.51	1400514
2012-01-05	69.98	70.96	68.69	70.78	1618772
2012-01-06	70.97	71.18	69.85	70.45	1022659
2012-01-09	70.46	71.03	70.30	70.76	934916
2012-01-10	71.68	72.82	71.26	71.85	1869409
2012-01-11	71.38	72.12	71.38	71.74	1239771
2012-01-12	72.08	72.73	71.50	72.61	877449
2012-01-13	72.49	72.75	71.00	71.60	1270573
2012-01-17	72.66	72.69	71.15	71.21	1273608
2012-01-18	71.11	73.29	70.39	72.88	1912921
2012-01-19	73.05	73.05	70.96	71.18	2107723
2012-01-20	70.65	71.23	70.31	71.11	1553678
2012-01-23	70.98	71.82	70.52	70.80	1736706
2012-01-24	70.30	70.51	69.61	69.89	1757010
2012-01-25	69.76	72.40	69.63	72.34	2061089
2012-01-26	72.04	72.58	70.83	72.55	4207418
2012-01-27	72.19	72.52	71.09	71.84	1904169
2012-01-30	71.17	71.77	70.41	70.72	2054612
2012-01-31	71.08	71.32	70.00	70.18	1965276
2012-02-01	71.37	72.22	70.61	71.50	3630982
2012-02-02	71.63	71.65	71.08	71.43	1166919
2012-02-03	72.35	73.96	72.04	73.80	1759174
2012-02-06	73.32	74.66	73.00	74.10	1351512
2012-02-07	73.69	74.93	73.62	74.36	1011431
2012-02-08	74.53	75.38	74.38	74.40	1181117
2012-02-09	74.35	75.51	73.55	75.40	1475813
2012-02-10	74.21	75.18	73.99	75.08	1286453
2012-02-13	75.50	75.73	74.28	75.39	1513422
2012-02-14	75.08	75.75	74.64	75.70	972030
2012-02-15	75.90	76.00	74.13	74.64	1614830
2012-02-16	74.93	75.15	74.17	74.76	973870
2012-02-17	75.16	75.95	75.05	75.36	1163447
2012-02-21	75.50	76.27	75.04	75.39	1107786
2012-02-22	75.35	75.40	74.11	74.24	1033565
2012-02-23	74.30	75.41	74.00	75.35	1268551
2012-02-24	75.36	75.48	74.50	74.85	2435220
2012-02-27	74.12	75.59	73.57	75.22	1061172
2012-02-28	75.57	76.63	75.22	76.13	1352030
2012-02-29	76.23	77.40	76.04	76.80	1978979
2012-03-01	76.99	77.47	76.36	76.79	1876290
2012-03-02	76.77	76.89	75.77	76.08	1126789
2012-03-05	75.70	75.82	74.91	75.59	1171407
2012-03-06	74.67	74.90	73.52	73.68	3076105
2012-03-07	73.42	75.84	73.42	75.66	4235868
2012-03-08	76.31	76.71	75.95	76.27	1702336
2012-03-09	76.40	77.70	76.05	77.63	2460143
2012-03-12	77.90	77.90	76.87	77.65	1598023
2012-03-13	78.04	80.90	77.98	80.74	3537300
2012-03-14	80.78	81.65	80.55	80.72	2192993
2012-03-15	80.72	81.59	80.50	81.34	1371457
2012-03-16	81.90	81.90	79.97	80.21	2321564
2012-03-19	80.12	80.36	79.44	80.17	1556558
2012-03-20	79.44	79.61	78.48	79.21	1551945
2012-03-21	79.59	80.03	78.80	79.13	1278767
2012-03-22	78.29	78.50	76.86	77.85	1663677
2012-03-23	77.72	78.50	76.42	78.20	1446512
2012-03-26	79.00	79.47	78.36	79.18	1233994
2012-03-27	79.52	79.88	78.84	78.89	1353603
2012-03-28	78.85	79.06	77.11	78.13	1663335
2012-03-29	77.58	77.97	76.71	77.86	1573774
2012-03-30	78.50	78.67	76.84	76.96	3292862
2012-04-02	76.56	78.72	76.22	78.10	1520932
2012-04-03	77.72	78.13	77.40	78.11	2304622
2012-04-04	77.14	77.43	76.62	77.26	1150291
2012-04-05	77.03	77.91	76.83	77.67	1726152
2012-04-09	76.07	77.22	76.04	76.46	1636860
2012-04-10	76.11	76.50	74.67	74.87	2014102
2012-04-11	75.90	76.55	75.12	76.03	1771370
2012-04-12	76.12	77.88	75.94	77.65	1299989
2012-04-13	77.38	77.48	76.41	76.66	1055439
2012-04-16	77.29	77.74	76.37	77.36	2296343
2012-04-17	78.10	79.24	77.68	79.02	1719628
2012-04-18	78.42	79.01	78.23	78.49	2314172
2012-04-19	73.96	76.24	71.42	72.91	11283268
2012-04-20	73.20	73.73	73.06	73.41	3317023
2012-04-23	72.79	73.04	72.10	72.48	2660172
2012-04-24	72.80	73.26	72.46	72.65	1991506
2012-04-25	73.64	73.85	72.60	72.96	1967450
2012-04-26	72.88	74.40	72.78	74.04	1884707
2012-04-27	74.41	74.77	73.51	74.44	1734031
2012-04-30	74.03	74.26	72.96	73.16	1313050
2012-05-01	73.02	74.50	72.55	73.69	1721996
2012-05-02	73.36	74.54	72.90	74.11	1535420
2012-05-03	74.00	74.16	72.74	73.29	1409801
2012-05-04	72.91	73.22	71.71	72.22	1549569
2012-05-07	71.77	72.79	71.60	72.58	1732749
2012-05-08	71.89	72.31	70.76	72.05	2242335
2012-05-09	70.92	72.31	70.30	71.24	1869838
2012-05-10	71.95	72.26	70.81	70.90	1477414
2012-05-11	70.35	71.97	70.29	70.77	2415209
2012-05-14	69.84	70.54	69.14	69.53	2020966
2012-05-15	69.52	69.52	67.76	67.92	3009245
2012-05-16	68.22	69.39	67.97	68.13	1676005
2012-05-17	68.11	68.13	65.23	65.37	2469540
2012-05-18	65.73	66.62	65.45	66.00	2627515
2012-05-21	66.33	67.80	65.86	67.66	2021788
2012-05-22	67.91	69.13	67.48	68.51	2654581
2012-05-23	67.79	70.70	67.57	70.38	2549832
2012-05-24	70.56	70.69	67.52	68.85	2674267
2012-05-25	68.84	69.35	68.40	68.53	1436550
2012-05-29	69.38	69.51	68.17	68.90	1795235
2012-05-30	67.69	67.79	66.24	66.76	2254087
2012-05-31	66.58	66.94	65.45	66.25	2224520
2012-06-01	64.63	64.84	63.61	63.68	3468276
2012-06-04	63.45	63.91	61.14	62.07	2770589
2012-06-05	61.68	63.10	61.54	62.92	1510879
2012-06-06	63.37	65.08	63.37	64.68	1540549
2012-06-07	65.29	65.69	63.51	63.71	3937736
2012-06-08	63.71	64.98	62.86	64.67	1655363
2012-06-11	65.44	65.55	63.54	63.64	1450948
2012-06-12	63.54	63.90	62.92	63.53	1794113
2012-06-13	62.91	63.64	60.81	62.47	3083142
2012-06-14	62.82	63.17	61.61	62.02	2199166
2012-06-15	62.18	63.36	61.88	63.31	2389433
2012-06-18	62.90	63.23	62.42	63.05	921358
2012-06-19	63.10	64.39	63.10	63.78	1235192
2012-06-20	63.76	63.89	62.44	62.90	1351662
2012-06-21	63.11	63.38	61.43	61.48	1381526
2012-06-22	61.90	61.94	61.24	61.65	1383517
2012-06-25	60.56	60.85	59.73	60.61	1519108
2012-06-26	60.83	61.25	60.00	60.95	1247489
2012-06-27	59.68	61.90	59.53	61.63	1822348
2012-06-28	61.27	62.12	60.85	62.02	1771387
2012-06-29	63.63	64.68	63.24	64.36	2258077
2012-07-02	64.64	64.64	62.51	63.01	1673562
2012-07-03	62.91	63.76	62.82	63.40	855528
2012-07-05	63.20	63.73	62.81	63.43	981701
2012-07-06	62.51	62.74	62.10	62.55	1007977
2012-07-09	62.06	62.68	61.27	61.57	1623520
2012-07-10	61.25	62.23	59.82	60.19	1871594
2012-07-11	60.18	60.59	59.21	59.52	1824283
2012-07-12	58.79	59.78	58.59	59.54	1753837
2012-07-13	59.57	60.37	59.49	60.19	1431069
2012-07-16	59.99	60.06	58.64	59.25	1888865
2012-07-17	59.45	60.24	58.98	59.72	5102080
2012-07-18	59.28	63.92	59.28	63.26	6451961
2012-07-19	63.68	66.22	63.27	66.09	4867626
2012-07-20	65.41	66.55	65.01	66.45	3529248
2012-07-23	64.98	65.56	64.19	64.99	2132420
2012-07-24	65.51	65.63	63.78	64.43	1795656
2012-07-25	64.79	65.11	63.29	64.20	1657014
2012-07-26	65.56	66.63	65.30	66.03	2193383
2012-07-27	66.50	69.01	66.08	68.65	2878562
2012-07-30	68.41	69.09	67.91	68.50	2324912
2012-07-31	68.83	68.83	66.79	66.89	2075113
2012-08-01	67.32	67.74	66.59	66.67	1229880
2012-08-02	66.35	66.40	64.34	65.56	1907762
2012-08-03	66.93	68.09	66.58	68.01	1343839
2012-08-06	68.45	68.73	67.24	67.26	811298
2012-08-07	67.78	69.18	67.72	68.74	943948
2012-08-08	68.62	68.63	67.84	68.45	906896
2012-08-09	68.40	68.53	67.71	67.77	1292653
2012-08-10	67.51	68.44	67.34	68.39	1024621
2012-08-13	68.14	68.70	67.50	67.92	775014
2012-08-14	68.18	68.26	66.59	66.77	1155093
2012-08-15	66.56	67.02	66.34	67.01	1054915
2012-08-16	66.99	67.84	66.15	67.78	1330124
2012-08-17	68.11	68.73	67.52	68.38	1363848
2012-08-20	67.37	67.56	66.52	66.70	1146652
2012-08-21	66.90	67.67	66.64	67.56	1608633
2012-08-22	67.36	67.98	67.09	67.80	930582
2012-08-23	67.78	67.90	66.48	66.74	785939
2012-08-24	66.71	67.64	66.24	67.46	890998
2012-08-27	67.70	67.96	67.12	67.21	629309
2012-08-28	67.12	67.37	66.14	66.23	1466988
2012-08-29	66.18	66.59	65.65	66.47	911002
2012-08-30	66.00	66.44	65.52	65.67	1302471
2012-08-31	66.22	66.42	65.23	65.78	998666
2012-09-04	65.72	66.15	65.01	65.94	934189
2012-09-05	65.58	66.41	65.39	66.06	1164482
2012-09-06	68.35	71.64	68.29	71.38	2953950
2012-09-07	70.81	72.37	70.81	71.88	1788864
2012-09-10	71.75	72.35	71.72	71.75	924165
2012-09-11	71.90	72.50	71.57	72.18	1198588
2012-09-12	72.57	74.90	72.57	72.89	2104601
2012-09-13	72.45	73.88	71.54	73.53	1991064
2012-09-14	73.65	76.99	73.56	76.70	2466348
2012-09-17	76.30	76.30	74.96	75.46	1306324
2012-09-18	75.51	75.80	74.92	75.68	1095184
2012-09-19	75.77	76.71	75.12	76.49	1552972
2012-09-20	75.88	76.58	74.76	76.33	1672032
2012-09-21	76.77	78.47	76.62	78.25	2769011
2012-09-24	78.08	78.08	76.45	77.74	1664811
2012-09-25	77.78	77.78	75.75	75.86	2170095
2012-09-26	76.00	76.24	74.62	74.88	1804827
2012-09-27	75.23	76.53	74.26	76.05	1603356
2012-09-28	75.51	76.42	74.88	76.25	1250507
2012-10-01	76.50	77.45	75.79	76.08	1515159
2012-10-02	75.93	76.62	75.11	76.49	1330200
2012-10-03	76.54	76.54	74.54	74.69	1985283
2012-10-04	75.00	75.40	74.55	74.72	1491279
2012-10-05	75.33	75.50	74.64	75.03	1408756
2012-10-08	74.49	74.73	73.74	74.23	1083316
2012-10-09	74.47	75.57	72.18	72.24	1730071
2012-10-10	72.53	72.78	71.28	71.90	1285871
2012-10-11	72.70	72.95	71.64	71.73	897279
2012-10-12	71.75	71.94	69.63	70.06	1826240
2012-10-15	70.38	71.43	69.43	71.36	1481531
2012-10-16	71.69	72.76	70.86	72.32	2699636
2012-10-17	68.07	70.83	67.57	69.12	5382775
2012-10-18	68.58	70.67	68.21	70.19	2497707
2012-10-19	69.87	70.67	69.21	70.27	2258559
2012-10-22	69.98	70.50	68.72	69.25	1153331
2012-10-23	68.31	70.05	68.06	69.89	1533008
2012-10-24	70.25	70.69	68.83	69.06	1572912
2012-10-25	69.97	70.18	67.90	68.35	1906969
2012-10-26	68.06	68.52	67.03	67.54	1282426
2012-10-31	68.10	69.41	68.10	69.30	1102424
2012-11-01	69.56	70.42	69.21	70.13	1562882
2012-11-02	70.54	70.62	69.81	69.87	1083156
2012-11-05	69.67	70.58	69.38	70.44	802769
2012-11-06	70.51	71.82	70.36	71.60	1365151
2012-11-07	70.90	70.91	68.80	69.37	1608099
2012-11-08	69.55	70.47	68.62	68.72	1400262
2012-11-09	68.29	69.54	67.72	68.73	1879924
2012-11-12	68.94	69.33	68.19	68.67	1035099
2012-11-13	68.14	69.89	68.14	69.36	1313749
2012-11-14	69.54	69.65	67.06	67.21	2072194
2012-11-15	67.22	67.73	66.18	66.77	1262616
2012-11-16	66.81	67.82	66.79	67.41	1413550
2012-11-19	68.43	69.86	68.15	69.86	1384454
2012-11-20	69.91	70.31	69.45	70.06	1072911
2012-11-21	70.03	70.42	69.89	70.03	547795
2012-11-23	70.15	71.40	70.15	71.39	295070
2012-11-26	71.07	71.47	70.67	71.42	1216983
2012-11-27	71.45	71.55	70.23	70.36	1044397
2012-11-28	70.17	72.80	70.12	72.47	1916397
2012-11-29	72.92	73.87	72.82	73.30	1431573
2012-11-30	72.19	72.70	71.75	71.91	931120
2012-12-03	72.25	72.66	70.76	70.78	913831
2012-12-04	70.77	70.90	69.70	70.01	1731612
2012-12-05	69.95	70.90	68.87	70.68	1187993
2012-12-06	70.63	71.09	70.13	71.05	944492
2012-12-07	71.32	71.61	70.82	71.19	881087
2012-12-10	71.16	72.01	70.92	71.84	1028189
2012-12-11	72.34	72.65	71.75	72.31	1351343
2012-12-12	72.65	73.87	72.35	72.99	1314049
2012-12-13	73.01	73.07	71.78	71.99	1465204
2012-12-14	72.00	72.22	71.20	71.31	1246160
2012-12-17	71.65	72.32	71.39	72.15	1351158
2012-12-18	72.43	75.09	72.35	74.51	2288907
2012-12-19	74.46	74.62	73.91	73.95	1340084
2012-12-20	73.90	74.42	73.46	74.40	767478
2012-12-21	73.54	74.06	72.95	73.44	1420838
2012-12-24	74.99	74.99	73.10	73.43	300386
2012-12-26	73.58	73.64	72.50	72.76	526357
2012-12-27	72.89	73.05	72.01	72.67	963499
2012-12-28	72.10	72.96	72.01	72.06	732023
2012-12-31	72.01	74.03	71.78	73.97	977303
2013-01-02	75.23	75.96	74.47	75.44	1523405
2013-01-03	75.46	75.46	73.88	74.05	1853518
2013-01-04	74.30	75.30	73.98	74.76	1216547
2013-01-07	74.17	75.41	74.17	75.09	1630780
2013-01-08	74.57	75.42	74.53	75.42	1449258
2013-01-09	75.71	75.71	74.51	75.11	1150259
2013-01-10	75.39	75.83	74.97	75.83	1134976
2013-01-11	75.75	75.80	74.86	75.21	1562389
2013-01-14	75.22	75.55	74.98	75.29	954737
2013-01-15	76.38	76.89	75.41	76.14	1111118
2013-01-16	75.75	76.21	75.56	76.05	869743
2013-01-17	76.38	77.75	76.32	77.28	1727212
2013-01-18	77.50	77.69	76.53	76.95	1348705
2013-01-22	76.87	77.96	76.51	77.89	2148637
2013-01-23	77.70	78.39	76.72	77.96	2373800
2013-01-24	77.93	78.08	75.60	77.22	3066495
2013-01-25	77.30	77.40	75.95	76.87	2074318
2013-01-28	76.82	76.87	76.03	76.58	2029238
2013-01-29	75.93	77.11	75.83	76.86	1789590
2013-01-30	76.91	77.99	76.85	77.05	1783244
2013-01-31	76.81	77.59	76.67	76.83	1401083
2013-02-01	77.48	77.84	77.04	77.37	1059237
2013-02-04	76.56	76.87	76.09	76.24	1163461
2013-02-05	76.65	77.76	76.61	77.47	1329658
2013-02-06	77.12	77.66	77.08	77.31	1709522
2013-02-07	77.50	77.50	76.18	76.30	1128065
2013-02-08	76.36	76.74	76.13	76.24	861724
2013-02-11	76.13	76.24	75.80	75.93	979015
2013-02-12	76.13	77.87	75.96	77.49	1825631
2013-02-13	77.56	77.64	77.05	77.48	1083623
2013-02-14	77.17	78.23	76.94	77.81	1460324
2013-02-15	77.91	79.06	77.65	78.46	1336027
2013-02-19	78.64	79.50	78.64	79.17	1791268
2013-02-20	79.05	79.12	77.55	77.63	1477391
2013-02-21	76.92	77.46	75.73	76.08	1624287
2013-02-22	76.46	77.67	76.34	77.44	1085434
2013-02-25	77.93	77.93	75.14	75.14	1387491
2013-02-26	75.81	76.49	75.08	76.26	2016422
2013-02-27	76.18	78.34	76.18	77.92	1429418
2013-02-28	78.03	79.04	77.80	78.70	1485566
2013-03-01	78.19	78.23	77.20	77.59	1548382
2013-03-04	77.51	77.51	76.12	77.39	1171527
2013-03-05	77.85	78.75	77.60	78.34	1190719
2013-03-06	78.50	79.33	78.15	78.52	2683824
2013-03-07	78.19	78.83	77.96	78.12	804908
2013-03-08	78.71	79.52	78.08	78.96	1302912
2013-03-11	78.83	79.95	78.65	79.70	1044971
2013-03-12	79.75	79.90	79.33	79.78	1032240
2013-03-13	79.88	80.63	79.47	80.17	1443970
2013-03-14	80.38	81.22	80.36	81.09	1260328
2013-03-15	80.62	81.20	80.05	81.17	1773355
2013-03-18	80.23	81.23	79.66	80.55	3004653
2013-03-19	80.90	81.42	80.55	81.29	1469521
2013-03-20	81.76	81.98	81.22	81.61	1289129
2013-03-21	81.10	81.82	80.93	81.18	895848
2013-03-22	81.36	81.75	80.85	81.57	746652
2013-03-25	81.87	82.43	80.88	81.48	1376889
2013-03-26	81.83	82.11	81.16	81.19	826926
2013-03-27	80.70	80.70	79.71	79.74	1842341
2013-03-28	79.76	81.05	79.30	80.97	5139994
2013-04-01	80.77	81.16	79.74	79.83	1489446
2013-04-02	80.32	80.82	79.33	79.58	1062027
2013-04-03	79.44	79.86	78.66	79.10	1531031
2013-04-04	79.10	79.51	78.07	78.39	1853850
2013-04-05	77.38	77.78	76.23	77.56	1857481
2013-04-08	77.61	77.94	76.74	77.90	1820034
2013-04-09	78.08	78.64	77.37	77.80	1839832
2013-04-10	78.00	79.27	77.96	79.18	1559187
2013-04-11	79.17	80.14	78.96	79.75	1126985
2013-04-12	79.44	79.87	78.78	79.24	704341
2013-04-15	78.71	78.78	76.26	76.26	1425731
2013-04-16	77.20	77.27	76.32	77.09	1372806
2013-04-17	76.50	76.63	75.61	76.42	972711
2013-04-18	76.42	76.98	75.64	75.91	1226918
2013-04-19	76.12	76.54	75.90	76.40	1765565
2013-04-22	76.50	76.84	75.84	76.61	1184476
2013-04-23	77.03	77.57	76.20	77.00	1764725
2013-04-24	77.22	78.65	77.20	78.08	1996465
2013-04-25	76.71	77.12	75.01	75.93	3958353
2013-04-26	75.90	75.97	74.04	74.40	2000116
2013-04-29	74.54	74.76	74.09	74.48	977111
2013-04-30	74.23	74.83	73.88	74.81	1335504
2013-05-01	74.61	75.47	74.23	74.36	1427425
2013-05-02	74.72	75.26	74.54	75.19	891287
2013-05-03	76.12	77.61	76.12	76.65	864207
2013-05-06	76.65	77.16	76.17	77.01	1130472
2013-05-07	77.20	79.09	77.17	78.68	1393409
2013-05-08	78.68	79.90	78.50	79.79	1999150
2013-05-09	79.87	80.19	79.07	79.25	1080371
2013-05-10	79.49	79.81	79.02	79.73	824723
2013-05-13	79.66	79.88	79.16	79.52	665487
2013-05-14	79.62	81.00	79.62	80.99	795258
2013-05-15	80.39	81.14	80.10	80.95	705941
2013-05-16	80.59	81.30	80.34	80.47	1341606
2013-05-17	80.62	81.82	80.62	80.94	1284285
2013-05-20	80.87	82.05	80.77	81.33	619749
2013-05-21	81.40	82.30	81.10	81.84	1344899
2013-05-22	82.07	83.26	81.00	81.23	1534529
2013-05-23	80.42	80.57	78.88	79.66	1712579
2013-05-24	79.19	79.29	78.42	78.74	776325
2013-05-28	79.44	80.07	79.16	79.87	1609081
2013-05-29	79.41	81.30	78.92	80.85	1614230
2013-05-30	80.30	81.02	79.74	80.24	962633
2013-05-31	80.02	80.50	79.15	79.22	1336656
2013-06-03	79.15	79.41	78.06	79.35	1396105
2013-06-04	79.35	79.80	78.21	78.64	990457
2013-06-05	78.51	78.58	77.01	77.26	1124292
2013-06-06	77.45	78.60	77.03	78.43	867978
2013-06-07	78.87	79.87	78.85	79.69	627809
2013-06-10	79.84	80.01	79.09	79.81	682555
2013-06-11	78.89	80.38	78.43	79.54	973548
2013-06-12	80.32	80.37	78.52	78.68	687750
2013-06-13	78.59	79.68	78.03	79.45	1021856
2013-06-14	79.35	80.04	79.09	79.42	501076
2013-06-17	80.06	80.57	79.55	80.04	766018
2013-06-18	80.21	81.38	79.80	80.98	941365
2013-06-19	80.99	81.04	79.38	79.38	1102842
2013-06-20	78.76	78.76	76.94	77.16	1034714
2013-06-21	77.52	77.74	75.55	76.00	1736853
2013-06-24	75.27	75.90	73.77	75.05	1664865
2013-06-25	76.00	76.67	75.90	76.46	832454
2013-06-26	77.11	77.40	76.62	76.83	672497
2013-06-27	77.53	78.40	77.44	78.12	972965
2013-06-28	77.96	78.07	77.09	77.30	1107805
2013-07-01	77.91	78.80	77.77	78.35	677771
2013-07-02	78.23	78.89	77.51	77.78	916741
2013-07-03	77.50	78.18	77.01	77.91	335044
2013-07-05	78.72	79.15	78.18	79.07	475622
2013-07-08	79.66	79.81	79.15	79.31	666226
2013-07-09	79.87	81.06	79.87	80.58	781318
2013-07-10	80.49	80.95	79.53	79.96	984007
2013-07-11	81.23	81.75	80.91	81.53	885424
2013-07-12	81.34	82.35	81.12	82.30	888386
2013-07-15	82.40	82.62	81.97	82.20	893617
2013-07-16	82.12	82.44	81.12	81.51	542290
2013-07-17	81.85	81.97	80.83	80.98	713634
2013-07-18	81.01	82.14	81.01	81.79	825319
2013-07-19	81.87	83.13	81.50	83.12	959965
2013-07-22	83.20	83.80	82.99	83.46	1013267
2013-07-23	83.59	84.23	83.26	83.89	1124190
2013-07-24	84.07	84.25	82.23	82.51	1267402
2013-07-25	81.94	82.75	81.26	82.51	1167858
2013-07-26	83.75	84.74	83.10	84.02	1845161
2013-07-29	83.78	84.37	82.98	84.06	880489
2013-07-30	84.09	84.39	83.44	83.81	595639
2013-07-31	83.86	85.12	83.65	84.62	930278
2013-08-01	85.22	87.13	84.99	86.98	1017409
2013-08-02	86.50	87.68	86.11	87.62	962843
2013-08-05	87.25	87.85	86.72	86.88	913044
2013-08-06	86.75	86.99	85.46	85.70	636625
2013-08-07	85.34	85.86	84.79	85.77	865523
2013-08-08	85.05	86.38	85.05	85.58	814132
2013-08-09	85.59	85.84	84.95	85.60	587473
2013-08-12	85.36	88.66	85.24	88.19	2163510
2013-08-13	88.30	89.43	87.79	88.81	1575835
2013-08-14	89.03	89.50	87.57	87.97	896042
2013-08-15	87.00	87.15	86.07	86.92	885586
2013-08-16	86.61	87.45	86.40	86.80	589672
2013-08-19	86.81	86.91	85.78	86.18	4573032
2013-08-20	86.19	87.11	85.99	86.75	794180
2013-08-21	86.69	87.50	86.20	86.45	672705
2013-08-22	86.66	87.89	86.66	87.63	569188
2013-08-23	87.70	87.97	87.05	87.60	608218
2013-08-26	87.42	87.64	86.62	86.80	516853
2013-08-27	85.80	85.87	84.35	84.59	782836
2013-08-28	84.71	85.33	84.33	85.18	1029153
2013-08-29	85.00	86.71	84.78	85.85	2709649
2013-08-30	86.17	86.18	85.01	85.26	660084
2013-09-03	86.46	87.18	85.61	86.22	736162
2013-09-04	85.56	86.57	85.51	86.10	720734
2013-09-05	86.02	86.93	85.88	86.66	547863
2013-09-06	87.09	88.36	85.90	87.27	695041
2013-09-09	87.64	88.54	87.61	88.13	451865
2013-09-10	88.75	89.55	88.45	89.42	854360
2013-09-11	89.44	89.86	88.98	89.46	934339
2013-09-12	89.59	89.80	88.90	89.24	827883
2013-09-13	89.49	89.74	88.69	89.26	473741
2013-09-16	90.35	90.56	89.61	89.66	779919
2013-09-17	89.66	90.05	89.37	89.65	616550
2013-09-18	89.86	91.61	89.07	91.49	1004648
2013-09-19	91.74	92.36	91.44	91.50	629567
2013-09-20	91.21	91.85	89.96	90.13	995537
2013-09-23	90.01	90.01	88.35	89.07	836262
2013-09-24	89.03	90.36	89.03	89.59	941954
2013-09-25	90.18	90.37	89.40	89.77	963835
2013-09-26	89.99	90.72	89.76	90.51	613153
2013-09-27	90.00	90.85	89.83	90.59	641691
2013-09-30	89.69	90.76	89.69	90.57	652873
2013-10-01	91.23	92.76	91.11	92.36	1468124
2013-10-02	91.79	92.18	90.93	91.31	1642878
2013-10-03	90.97	91.39	89.94	90.86	1117621
2013-10-04	91.00	91.54	90.90	91.14	904608
2013-10-07	90.45	90.90	89.97	90.03	903028
2013-10-08	89.90	90.47	88.65	88.88	1107964
2013-10-09	89.16	89.22	87.95	88.40	1127292
2013-10-10	89.33	90.25	89.11	90.25	733131
2013-10-11	90.15	91.50	90.06	91.30	624856
2013-10-14	90.54	91.60	90.00	91.58	741091
2013-10-15	91.26	91.60	89.22	89.51	1725756
2013-10-16	79.63	79.94	75.42	76.75	13709617
2013-10-17	76.12	76.60	74.13	74.37	6130301
2013-10-18	74.93	77.43	74.42	77.16	4525426
2013-10-21	77.16	77.81	77.06	77.49	2142133
2013-10-22	77.49	77.70	76.56	77.36	2476096
2013-10-23	77.28	77.32	75.79	76.39	2559533
2013-10-24	76.74	77.83	76.21	77.75	1318373
2013-10-25	77.69	78.49	77.15	78.46	1708938
2013-10-28	78.60	78.62	78.06	78.39	1391465
2013-10-29	78.58	79.91	78.44	79.87	1641508
2013-10-30	79.98	80.30	78.65	78.73	1720853
2013-10-31	78.38	79.29	77.49	79.09	1053069
2013-11-01	79.33	79.46	78.17	79.05	745026
2013-11-04	79.27	79.71	78.99	79.63	727287
2013-11-05	79.50	79.52	78.38	78.54	1291056
2013-11-06	79.29	80.60	78.93	80.59	1412289
2013-11-07	80.59	82.66	80.51	81.05	3342373
2013-11-08	80.76	81.49	80.43	80.88	1728050
2013-11-11	80.81	82.12	80.73	81.61	890801
2013-11-12	81.91	82.29	81.35	81.82	981062
2013-11-13	81.16	82.68	81.16	82.37	2093856
2013-11-14	82.35	82.56	81.85	81.96	1502084
2013-11-15	81.99	82.81	81.83	82.64	1558156
2013-11-18	83.00	84.00	82.44	82.74	1494684
2013-11-19	82.52	82.87	81.58	81.79	1092920
2013-11-20	82.33	82.40	80.99	81.18	1195911
2013-11-21	81.24	82.00	81.14	81.42	1195152
2013-11-22	81.28	82.14	80.33	82.05	1115765
2013-11-25	82.33	82.49	80.49	80.65	1302190
2013-11-26	81.00	81.40	80.30	80.84	2111605
2013-11-27	80.73	81.32	80.55	81.03	1160089
2013-11-29	80.92	81.60	80.54	81.39	610602
2013-12-02	81.38	81.55	79.41	79.53	1443446
2013-12-03	79.39	79.97	79.16	79.82	1489562
2013-12-04	78.99	80.60	78.87	79.59	1181346
2013-12-05	79.36	80.11	79.29	79.77	1427205
2013-12-06	80.73	81.37	80.54	80.71	957929
2013-12-09	80.58	81.11	80.43	80.90	874148
2013-12-10	80.87	81.30	80.51	80.71	1177154
2013-12-11	80.46	80.80	78.97	79.35	1993776
2013-12-12	79.77	81.03	79.36	80.55	2708718
2013-12-13	80.76	81.17	79.99	80.48	995750
2013-12-16	80.55	81.02	79.91	80.03	1805011
2013-12-17	80.22	80.52	79.63	79.77	1193637
2013-12-18	80.02	80.90	79.05	80.55	1859997
2013-12-19	80.54	81.11	80.45	80.73	1858916
2013-12-20	80.83	81.32	80.49	80.56	2429996
2013-12-23	81.29	81.53	80.64	80.95	1588269
2013-12-24	81.12	81.29	80.40	80.65	697451
2013-12-26	80.93	81.14	80.55	81.04	1249222
2013-12-27	81.05	81.11	80.84	81.01	1133016
2013-12-30	81.00	81.30	80.90	81.25	1250710
2013-12-31	81.25	81.49	80.19	80.69	975764
2014-01-02	80.57	80.79	79.68	80.18	715610
2014-01-03	80.37	80.90	80.21	80.38	873988
2014-01-06	80.75	80.85	79.55	79.64	1124161
2014-01-07	79.64	80.26	79.01	79.98	1485416
2014-01-08	80.03	80.77	79.84	80.08	1727758
2014-01-09	80.30	80.88	79.75	80.30	1642908
2014-01-10	80.32	81.67	80.06	81.42	1566974
2014-01-13	81.05	81.29	80.02	80.15	1289172
2014-01-14	81.35	82.66	81.21	82.20	2172878
2014-01-15	82.01	83.22	81.96	82.54	1270636
2014-01-16	82.56	82.94	82.29	82.39	1806431
2014-01-17	82.16	82.39	80.82	81.17	2185508
2014-01-21	81.42	81.66	80.57	81.00	2067627
2014-01-22	80.97	81.30	80.77	80.93	1128894
2014-01-23	80.50	80.78	79.83	80.41	1931864
2014-01-24	80.95	82.76	77.50	77.81	4309957
2014-01-27	78.06	78.25	76.20	77.35	2366036
2014-01-28	77.34	78.00	77.19	77.93	1704314
2014-01-29	77.45	78.82	77.20	78.03	1965700
2014-01-30	78.37	78.58	77.51	77.87	1105200
2014-01-31	76.69	77.93	76.18	77.40	2216595
2014-02-03	78.00	78.56	75.59	75.64	1936009
2014-02-04	75.94	76.33	75.35	76.11	1379029
2014-02-05	75.96	76.40	75.00	75.65	1876500
2014-02-06	75.93	76.79	75.76	76.46	1174040
2014-02-07	76.80	78.91	76.76	78.80	1575519
2014-02-10	78.86	79.35	78.78	78.96	1371462
2014-02-11	78.86	80.46	78.86	80.01	1471005
2014-02-12	80.12	80.99	80.11	80.62	1331225
2014-02-13	80.15	80.81	79.85	80.59	1337023
2014-02-14	80.69	81.53	80.47	81.32	715430
2014-02-18	81.35	81.60	80.61	81.28	1251940
2014-02-19	81.01	81.82	80.61	80.66	903543
2014-02-20	80.89	81.68	80.52	81.43	1078476
2014-02-21	81.49	81.96	81.16	81.74	1326402
2014-02-24	81.95	82.69	81.85	82.08	1137082
2014-02-25	81.96	82.52	81.61	81.71	935905
2014-02-26	81.71	82.50	81.61	82.00	872032
2014-02-27	81.81	83.15	81.71	82.95	1264626
2014-02-28	83.12	83.76	82.54	83.04	1330806
2014-03-03	81.62	82.28	81.30	81.75	1029833
2014-03-04	82.56	82.82	81.70	82.00	1146777
2014-03-05	82.03	82.14	81.40	81.54	1174006
2014-03-06	81.76	82.10	81.64	81.88	610734
2014-03-07	82.07	82.68	81.72	82.51	1224850
2014-03-10	82.19	82.40	81.34	81.90	740073
2014-03-11	82.74	82.96	81.38	81.47	1259300
2014-03-12	81.00	81.27	80.13	80.56	1734942
2014-03-13	80.36	80.99	78.73	79.09	1464285
2014-03-14	78.97	79.83	78.88	79.02	1516481
2014-03-17	79.55	80.52	79.40	80.37	1247781
2014-03-18	80.44	80.62	80.03	80.16	941567
2014-03-19	80.59	80.71	79.05	79.54	1079329
2014-03-20	79.26	80.03	78.69	79.96	1268478
2014-03-21	80.66	80.75	79.34	79.71	2230962
2014-03-24	79.67	80.17	78.90	79.34	710865
2014-03-25	79.70	80.50	79.49	80.33	944064
2014-03-26	80.79	81.00	79.39	79.41	713595
2014-03-27	79.41	79.56	78.50	79.08	672575
2014-03-28	79.24	80.75	79.12	80.69	1157962
2014-03-31	81.00	81.34	80.57	81.24	1040401
2014-04-01	81.12	82.02	81.12	81.78	1399862
2014-04-02	81.94	82.24	81.69	81.83	1243378
2014-04-03	82.09	82.17	81.51	81.61	835039
2014-04-04	81.69	82.16	80.53	80.75	1065457
2014-04-07	80.51	80.72	78.77	79.10	1201026
2014-04-08	79.01	79.53	78.36	78.87	1743431
2014-04-09	79.04	80.45	78.89	80.29	1618199
2014-04-10	80.00	80.67	78.39	78.39	949976
2014-04-11	77.92	78.31	75.90	77.58	1288755
2014-04-14	78.34	78.44	77.72	78.30	1113982
2014-04-15	78.44	80.28	78.42	80.22	1763292
2014-04-16	80.83	81.52	80.11	81.48	1670049
2014-04-17	81.73	82.30	81.45	81.92	1781757
2014-04-21	81.53	81.88	81.12	81.62	840520
2014-04-22	81.79	82.50	81.34	81.73	1339684
2014-04-23	82.56	82.80	81.93	82.44	2481838
2014-04-24	84.00	86.01	83.83	85.53	4079674
2014-04-25	85.58	85.59	84.13	85.23	1965241
2014-04-28	85.52	85.85	83.46	84.26	2227127
2014-04-29	84.84	85.05	83.94	84.82	1543046
2014-04-30	84.83	86.00	84.41	85.89	1180299
2014-05-01	85.69	86.51	85.50	85.99	1190598
2014-05-02	86.18	86.70	85.70	85.93	837178
2014-05-05	85.52	86.03	85.10	85.73	823123
2014-05-06	85.50	85.75	85.06	85.19	505564
2014-05-07	85.55	86.22	85.00	86.15	1194390
2014-05-08	85.86	87.10	85.68	86.40	810047
2014-05-09	86.28	86.40	85.57	86.33	564907
2014-05-12	86.65	87.76	86.65	87.37	1071932
2014-05-13	87.37	87.50	86.92	87.00	683772
2014-05-14	86.89	87.14	85.76	85.78	760204
2014-05-15	85.54	85.72	84.19	84.99	1022893
2014-05-16	85.12	85.77	84.57	85.70	816952
2014-05-19	85.58	86.57	85.32	86.46	825939
2014-05-20	86.17	86.38	84.31	84.87	1196618
2014-05-21	85.23	86.23	85.18	86.19	888894
2014-05-22	86.02	86.88	85.91	86.13	666730
2014-05-23	86.09	87.47	85.86	87.25	967328
2014-05-27	87.51	88.06	87.10	87.40	725344
2014-05-28	87.44	87.62	87.07	87.40	527192
2014-05-29	87.42	87.75	86.49	87.18	638057
2014-05-30	87.10	87.54	86.75	87.40	1499058
2014-06-02	87.09	87.66	86.45	87.50	728530
2014-06-03	87.08	87.20	86.48	86.63	555629
2014-06-04	86.42	86.96	86.10	86.11	785041
2014-06-05	86.61	87.76	86.03	87.58	1185214
2014-06-06	87.60	88.10	87.58	87.86	783044
2014-06-09	87.70	88.88	87.65	88.26	762081
2014-06-10	88.17	88.24	87.75	88.24	519524
2014-06-11	87.81	87.81	87.05	87.46	588689
2014-06-12	87.30	87.44	86.76	87.12	952447
2014-06-13	87.03	87.37	86.72	87.17	772569
2014-06-16	87.07	87.77	86.90	87.76	676209
2014-06-17	87.31	88.10	86.64	87.98	628759
2014-06-18	87.85	88.41	87.14	88.27	583980
2014-06-19	88.37	88.59	87.86	88.38	589263
2014-06-20	88.51	89.05	88.15	89.02	1959072
2014-06-23	88.92	88.95	88.08	88.47	666506
2014-06-24	88.07	88.63	87.32	87.37	682738
2014-06-25	87.36	88.33	87.19	87.59	637340
2014-06-26	87.75	87.83	86.52	87.26	616850
2014-06-27	87.17	88.06	86.90	88.04	1092641
2014-06-30	88.01	88.26	87.56	87.82	692748
2014-07-01	88.13	88.69	87.92	87.96	731055
2014-07-02	88.05	88.44	87.68	87.84	522386
2014-07-03	88.19	88.70	87.98	88.65	612160
2014-07-07	88.54	88.54	87.80	88.13	1261297
2014-07-08	87.66	87.95	86.70	87.06	802803
2014-07-09	87.25	87.59	86.86	87.12	511867
2014-07-10	86.10	86.47	85.81	86.09	1082800
2014-07-11	86.02	86.32	85.64	85.89	830153
2014-07-14	86.59	86.77	86.22	86.39	989544
2014-07-15	86.39	86.39	85.40	85.65	1160867
2014-07-16	86.03	86.51	85.70	86.26	1053304
2014-07-17	85.73	85.99	84.92	85.01	1200154
2014-07-18	85.34	85.53	84.94	85.19	1254879
2014-07-21	85.04	86.02	84.83	85.82	683049
2014-07-22	86.28	86.55	86.17	86.33	745594
2014-07-23	86.30	86.91	85.88	86.37	921756
2014-07-24	86.14	86.56	84.92	85.02	1524007
2014-07-25	87.17	90.97	87.00	90.77	3534991
2014-07-28	90.75	91.25	90.29	90.66	1395548
2014-07-29	90.49	90.89	89.21	89.35	1680658
2014-07-30	89.51	89.71	88.56	89.38	1180840
2014-07-31	88.97	88.97	87.41	87.45	1280652
2014-08-01	86.97	87.94	86.63	87.45	1319891
2014-08-04	87.69	88.09	86.89	87.95	1100181
2014-08-05	87.52	88.19	86.41	86.91	1268269
2014-08-06	86.41	87.13	86.01	86.66	1312570
2014-08-07	87.16	87.61	86.57	86.86	777630
2014-08-08	87.00	88.23	86.71	88.23	811107
2014-08-11	88.56	89.27	88.39	88.68	801590
2014-08-12	88.43	89.14	88.36	88.53	705777
2014-08-13	89.19	89.60	88.91	89.37	571256
2014-08-14	89.45	90.12	89.31	90.04	710473
2014-08-15	90.38	90.40	89.10	89.78	834013
2014-08-18	90.20	91.00	90.11	90.41	954557
2014-08-19	90.63	91.51	90.43	91.08	1216595
2014-08-20	91.10	91.83	91.00	91.54	917315
2014-08-21	91.63	91.91	90.96	91.56	676777
2014-08-22	91.18	91.48	90.80	90.96	626927
2014-08-25	91.28	91.49	90.95	91.16	537282
2014-08-26	91.18	91.50	90.88	90.94	463523
2014-08-27	90.94	91.17	90.51	90.72	570201
2014-08-28	90.42	90.91	89.79	90.78	377847
2014-08-29	91.06	91.96	90.78	91.50	939527
2014-09-02	91.28	91.84	91.22	91.59	1467601
2014-09-03	91.72	91.96	91.16	91.34	600037
2014-09-04	91.37	92.14	91.12	91.29	660523
2014-09-05	91.17	92.00	90.40	91.93	803996
2014-09-08	91.70	92.46	91.58	91.78	734811
2014-09-09	91.67	92.33	91.58	91.71	652926
2014-09-10	91.61	92.22	91.33	92.04	780248
2014-09-11	91.58	92.33	91.46	92.12	1067701
2014-09-12	91.97	92.12	91.30	91.89	768524
2014-09-15	91.72	91.97	91.36	91.78	714062
2014-09-16	91.77	92.23	91.21	91.90	738952
2014-09-17	91.81	92.71	91.81	92.27	957053
2014-09-18	92.40	93.56	92.14	93.46	2068031
2014-09-19	93.87	95.40	92.80	93.25	2619710
2014-09-22	92.97	93.25	91.35	91.63	1026095
2014-09-23	91.35	91.87	90.92	91.46	1059233
2014-09-24	91.14	91.86	90.68	91.68	1089462
2014-09-25	91.52	91.52	90.26	90.31	866970
2014-09-26	90.26	90.46	89.66	90.23	876588
2014-09-29	89.57	90.14	89.29	89.98	598598
2014-09-30	90.11	90.16	88.49	88.79	1202302
2014-10-01	88.79	88.84	87.18	87.50	1395628
2014-10-02	87.55	87.89	86.55	87.26	686837
2014-10-03	87.57	88.11	87.01	88.00	966613
2014-10-06	88.44	88.88	88.16	88.23	1120445
2014-10-07	87.55	87.58	85.19	85.22	1559432
2014-10-08	85.17	86.50	83.74	86.36	1946307
2014-10-09	86.26	86.33	84.02	84.17	1380951
2014-10-10	84.28	84.68	83.05	83.58	1178123
2014-10-13	83.56	84.18	81.28	81.35	914002
2014-10-14	81.73	83.36	81.73	82.57	1488673
2014-10-15	81.75	81.89	79.03	81.31	2124383
2014-10-16	80.05	83.07	80.02	82.88	1408149
2014-10-17	83.65	85.05	83.56	84.19	1438864
2014-10-20	83.69	84.48	83.36	84.46	1604835
2014-10-21	84.88	86.46	84.85	86.09	2150755
2014-10-22	88.03	89.61	86.79	87.41	2773006
2014-10-23	88.55	89.88	88.19	88.98	1926200
2014-10-24	88.74	90.22	88.56	90.12	921292
2014-10-27	89.88	89.88	89.11	89.55	1090552
2014-10-28	90.25	91.59	89.68	91.37	2600826
2014-10-29	91.61	91.77	90.57	91.47	1456582
2014-10-30	90.92	92.59	90.57	92.07	772129
2014-10-31	92.80	93.71	92.61	93.64	1053688
2014-11-03	93.75	94.39	93.48	93.61	847236
2014-11-04	93.36	93.59	92.78	93.15	704871
2014-11-05	93.86	93.96	93.17	93.27	1156345
2014-11-06	93.58	94.59	93.28	94.40	1106641
2014-11-07	94.53	95.32	94.13	95.01	775440
2014-11-10	95.20	95.93	94.77	95.88	1169254
2014-11-11	95.73	96.25	95.49	95.83	856514
2014-11-12	95.50	96.41	95.29	96.21	1197654
2014-11-13	96.18	96.55	95.79	96.16	157424
2014-11-14	95.50	96.51	95.50	95.67	649960
2014-11-17	95.58	95.60	94.90	95.18	998302
2014-11-18	95.30	96.38	94.99	95.12	1104773
2014-11-19	95.13	95.18	94.27	94.88	1545345
2014-11-20	94.47	95.66	94.37	95.20	682462
2014-11-21	96.44	96.53	95.18	95.31	1318913
2014-11-24	95.49	95.89	95.04	95.26	990366
2014-11-25	95.53	95.94	94.86	95.31	1547347
2014-11-26	95.27	95.30	94.25	94.77	650593
2014-11-28	94.86	94.91	93.83	94.44	583886
2014-12-01	94.18	94.19	92.90	93.55	948307
2014-12-02	93.75	95.10	93.52	94.48	2297066
2014-12-03	94.35	95.57	94.33	95.36	840630
2014-12-04	95.05	95.29	94.33	94.84	1236494
2014-12-05	94.75	95.71	94.65	95.61	1283312
2014-12-08	95.50	95.97	94.94	95.31	867965
2014-12-09	94.11	95.59	93.93	95.56	938131
2014-12-10	95.06	95.46	94.21	94.45	1297676
2014-12-11	95.00	95.85	94.65	94.93	1126807
2014-12-12	94.13	94.62	93.65	93.70	899893
2014-12-15	94.16	94.68	92.65	92.91	924432
2014-12-16	92.54	94.98	92.54	93.58	1109939
2014-12-17	93.59	94.60	92.87	94.39	1076518
2014-12-18	95.53	96.42	95.16	96.41	1088632
2014-12-19	96.72	97.19	96.16	96.90	1477664
2014-12-22	97.10	97.50	96.49	97.07	1286446
2014-12-23	97.44	97.66	97.10	97.32	1052690
2014-12-24	97.40	97.68	97.24	97.36	511396
2014-12-26	97.60	97.72	97.04	97.05	542264
2014-12-29	96.69	97.46	96.67	96.73	1057789
2014-12-30	96.61	96.95	96.22	96.72	842765
2014-12-31	97.18	97.62	96.01	96.08	572048
2015-01-02	96.57	96.81	94.91	96.02	553167
2015-01-05	95.23	95.45	93.74	93.97	1216347
2015-01-06	93.97	94.38	92.24	93.03	1182984
2015-01-07	93.68	95.00	93.18	94.63	1446151
2015-01-08	94.66	96.45	94.66	96.43	1029409
2015-01-09	95.61	95.75	94.30	94.61	1433073
2015-01-12	94.68	94.83	93.60	94.01	1101172
2015-01-13	94.80	95.55	92.72	93.47	1330308
2015-01-14	92.03	93.67	92.03	93.59	1592313
2015-01-15	94.30	94.32	91.63	91.73	1307912
2015-01-16	91.74	91.86	90.37	91.83	1396493
2015-01-20	92.22	92.50	90.55	91.81	1025604
2015-01-21	91.40	92.47	91.13	92.44	1244474
2015-01-22	93.00	94.11	92.10	93.87	1280906
2015-01-23	93.71	94.02	93.15	93.39	1120434
2015-01-26	93.49	93.81	92.96	93.48	1467672
2015-01-27	92.32	92.54	91.08	91.30	1338176
2015-01-28	91.35	92.15	90.08	90.51	2263588
2015-01-29	93.52	95.99	92.66	95.57	3271413
2015-01-30	95.19	95.35	93.43	93.65	3206271
2015-02-02	93.44	95.91	93.12	95.54	2177751
2015-02-03	95.99	96.72	95.65	96.48	1520953
2015-02-04	96.27	96.38	95.30	95.68	1722106
2015-02-05	96.14	96.59	95.89	96.16	1108882
2015-02-06	96.16	96.92	96.04	96.32	1005127
2015-02-09	96.19	96.87	95.16	95.40	1978408
2015-02-10	95.81	97.07	95.43	96.81	1000047
2015-02-11	96.89	97.06	95.95	96.56	1317948
2015-02-12	97.04	97.40	96.36	97.28	1269545
2015-02-13	97.45	98.36	97.38	98.20	798608
2015-02-17	97.91	98.43	97.77	98.32	715492
2015-02-18	98.25	98.73	98.02	98.55	680565
2015-02-19	97.97	98.65	97.58	98.28	589944
2015-02-20	97.91	99.16	97.40	98.94	1158230
2015-02-23	98.94	99.03	98.37	98.69	606032
2015-02-24	98.69	100.44	98.65	100.17	1114469
2015-02-25	100.05	100.28	98.94	99.13	1124181
2015-02-26	99.04	99.25	98.10	98.64	792365
2015-02-27	98.66	99.06	98.17	98.34	1362365
2015-03-02	97.82	98.95	97.45	98.92	924769
2015-03-03	98.75	98.99	97.58	98.38	626338
2015-03-04	97.94	98.22	97.11	97.32	1099267
2015-03-05	97.47	97.70	97.13	97.62	634886
2015-03-06	96.76	97.14	95.43	95.68	1031183
2015-03-09	95.75	97.75	95.74	97.24	1199160
2015-03-10	96.15	96.75	95.88	96.02	1291406
2015-03-11	96.28	96.28	94.92	95.15	1063086
2015-03-12	95.52	96.62	95.34	96.47	750055
2015-03-13	96.15	96.64	95.29	96.18	1197741
2015-03-16	94.71	95.47	93.28	95.02	3614951
2015-03-17	94.75	95.23	94.10	94.47	1905982
2015-03-18	94.38	96.98	93.94	96.65	1661296
2015-03-19	96.02	96.47	95.27	95.87	1265628
2015-03-20	96.16	97.25	96.13	96.32	1923789
2015-03-23	96.53	97.15	95.99	95.99	955403
2015-03-24	95.55	96.77	95.50	96.01	940950
2015-03-25	96.06	96.43	94.95	94.99	864922
2015-03-26	94.71	95.15	94.12	94.86	896806
2015-03-27	94.86	95.61	94.74	95.41	1060115
2015-03-30	96.00	96.77	95.80	96.21	825371
2015-03-31	95.90	96.01	95.12	95.36	1467439
2015-04-01	95.35	95.97	94.62	95.54	641193
2015-04-02	95.58	96.47	95.29	95.61	546298
2015-04-06	94.92	97.25	94.60	96.64	785327
2015-04-07	96.57	96.91	95.87	96.16	655760
2015-04-08	96.15	96.74	95.94	96.73	851053
2015-04-09	96.68	96.75	95.53	96.39	460568
2015-04-10	96.66	96.92	96.30	96.50	777077
2015-04-13	96.22	96.57	95.56	95.95	579107
2015-04-14	95.68	95.95	95.07	95.93	436645
2015-04-15	96.35	97.26	96.09	96.99	938912
2015-04-16	96.66	97.45	96.20	97.17	928731
2015-04-17	96.18	96.53	95.73	96.25	972548
2015-04-20	97.01	97.50	96.69	97.36	669615
2015-04-21	97.48	97.48	96.39	97.08	995827
2015-04-22	97.08	98.46	96.38	98.11	1382784
2015-04-23	100.31	101.06	99.31	99.77	2748078
2015-04-24	100.37	100.82	99.40	99.79	1322416
2015-04-27	99.82	100.28	99.38	99.71	1196335
2015-04-28	99.44	99.74	98.50	99.73	1185705
2015-04-29	99.12	100.06	98.47	99.64	1013710
2015-04-30	99.16	99.58	98.54	98.70	1598114
2015-05-01	98.99	99.54	98.82	99.30	719375
2015-05-04	99.48	100.85	99.35	100.55	1265249
2015-05-05	100.67	101.50	100.27	100.74	1477109
2015-05-06	101.28	102.53	100.89	101.96	1892447
2015-05-07	102.03	102.75	101.38	102.37	1486715
2015-05-08	103.11	103.74	102.78	103.33	1323363
2015-05-11	103.28	103.70	102.82	103.48	1461480
2015-05-12	103.17	103.53	102.27	103.43	1133075
2015-05-13	103.53	104.02	103.20	103.63	708886
2015-05-14	104.16	104.28	103.85	104.04	1005563
2015-05-15	103.99	104.47	103.71	104.05	658291
2015-05-18	104.01	104.02	103.15	103.26	1242642
2015-05-19	103.38	103.94	103.02	103.66	875633
2015-05-20	104.01	104.18	103.36	103.69	630056
2015-05-21	103.57	104.10	103.31	103.88	763648
2015-05-22	104.01	104.22	103.59	103.60	734528
2015-05-26	103.50	103.71	102.22	102.41	1155033
2015-05-27	102.74	103.66	102.36	103.45	722317
2015-05-28	103.25	103.48	102.87	103.34	531739
2015-05-29	103.19	103.59	101.98	102.44	1134707
2015-06-01	102.36	103.17	101.94	102.83	947233
2015-06-02	102.45	103.95	102.39	103.40	1037333
2015-06-03	103.67	104.24	103.41	103.87	1660491
2015-06-04	103.40	103.65	102.69	103.07	1503806
2015-06-05	102.86	103.63	102.85	103.50	896741
2015-06-08	103.51	104.14	103.34	103.64	1115241
2015-06-09	103.66	104.26	103.38	103.97	861770
2015-06-10	104.30	106.52	104.23	106.39	1540319
2015-06-11	106.78	107.24	106.30	106.79	1478430
2015-06-12	106.59	106.70	106.00	106.28	854681
2015-06-15	105.30	105.79	105.07	105.69	904536
2015-06-16	105.64	105.96	105.27	105.78	1131453
2015-06-17	106.27	106.35	104.87	105.60	1133239
2015-06-18	104.79	106.83	104.79	106.56	785907
2015-06-19	106.71	107.19	106.38	106.86	1299004
2015-06-22	107.48	107.69	106.96	107.29	687101
2015-06-23	107.28	107.56	107.14	107.33	659109
2015-06-24	107.35	107.42	106.04	106.36	1035651
2015-06-25	106.38	106.73	105.57	105.70	778133
2015-06-26	105.88	106.44	105.66	106.39	784368
2015-06-29	105.53	106.07	104.90	104.99	835902
2015-06-30	105.68	106.59	104.83	105.24	1069016
2015-07-01	106.70	108.63	106.70	107.50	2291321
2015-07-02	107.75	107.85	107.09	107.71	1110973
2015-07-06	106.75	108.13	106.32	107.38	737845
2015-07-07	107.66	107.84	106.07	107.65	958237
2015-07-08	107.24	107.24	105.74	106.19	1000221
2015-07-09	107.71	107.93	105.80	105.82	961695
2015-07-10	107.17	107.17	106.18	106.66	829449
2015-07-13	107.60	107.69	107.14	107.58	780186
2015-07-14	107.61	107.97	107.47	107.59	863336
2015-07-15	107.59	107.72	106.91	107.18	657694
2015-07-16	107.89	108.03	107.14	107.21	907184
2015-07-17	107.10	107.47	106.66	107.35	624242
2015-07-20	107.49	108.28	107.16	107.90	1033291
2015-07-21	107.61	107.76	106.26	106.79	1102636
2015-07-22	106.68	107.13	106.18	106.69	911600
2015-07-23	106.35	107.13	106.10	106.35	756427
2015-07-24	106.22	106.36	104.70	105.14	959405
2015-07-27	104.46	104.90	104.16	104.68	1017214
2015-07-28	104.98	106.78	104.81	106.17	1375913
2015-07-29	106.20	108.67	105.77	108.17	2506306
2015-07-30	109.61	111.18	104.34	104.51	3568164
2015-07-31	104.56	106.01	104.56	105.49	2357073
2015-08-03	104.79	105.25	102.93	103.74	2166827
2015-08-04	103.95	104.42	103.57	103.97	1111816
2015-08-05	103.84	105.50	103.84	105.28	1869738
2015-08-06	105.45	105.95	104.75	105.20	952437
2015-08-07	105.15	105.36	104.50	104.69	1140735
2015-08-10	105.68	106.80	105.68	105.99	1489071
2015-08-11	104.85	105.10	104.29	105.02	1181985
2015-08-12	104.39	105.05	103.17	104.69	1157584
2015-08-13	103.71	104.82	103.54	104.50	890096
2015-08-14	104.80	105.56	104.49	105.41	864099
2015-08-17	105.09	106.00	104.48	105.74	649971
2015-08-18	105.79	106.22	105.34	105.85	964633
2015-08-19	105.49	106.42	104.94	105.76	1034301
2015-08-20	105.11	105.43	104.50	104.56	1409161
2015-08-21	103.83	104.19	101.06	101.15	2283162
2015-08-24	96.02	99.37	91.19	96.64	2970206
2015-08-25	99.17	99.61	94.58	94.66	2326426
2015-08-26	96.73	98.13	94.85	97.84	2606267
2015-08-27	99.21	100.96	98.57	100.73	1873363
2015-08-28	100.25	100.71	99.19	100.50	975749
2015-08-31	100.51	102.33	100.18	101.52	1507017
2015-09-01	99.17	99.66	97.94	98.36	1783176
2015-09-02	98.86	99.10	97.90	99.09	1547171
2015-09-03	99.11	100.15	98.85	99.29	829274
2015-09-04	97.81	98.37	97.25	97.79	806833
2015-09-08	99.69	100.31	98.93	100.28	845156
2015-09-09	101.13	101.70	98.93	99.09	770795
2015-09-10	98.85	99.60	98.19	98.73	717555
2015-09-11	98.43	99.91	98.08	99.88	858115
2015-09-14	99.78	99.88	98.67	99.01	734435
2015-09-15	99.43	101.55	99.00	101.25	1100169
2015-09-16	100.93	102.21	100.84	101.70	920813
2015-09-17	106.78	106.78	100.71	100.95	1101030
2015-09-18	100.08	101.31	99.87	100.31	2055846
2015-09-21	100.74	101.53	100.14	100.71	581867
2015-09-22	99.19	99.70	98.54	99.12	1148864
2015-09-23	99.47	99.61	97.93	98.65	898085
2015-09-24	97.54	98.42	96.85	98.26	1149259
2015-09-25	98.89	99.02	97.92	98.35	739493
2015-09-28	97.66	97.89	96.51	96.66	679283
2015-09-29	96.74	97.08	94.56	94.90	1373207
2015-09-30	96.04	97.16	95.19	96.98	1403214
2015-10-01	96.94	97.39	95.72	96.62	1149749
2015-10-02	94.89	97.46	94.89	97.46	1401324
2015-10-05	98.24	99.99	98.24	99.79	1130657
2015-10-06	99.78	100.49	99.28	99.88	680829
2015-10-07	100.44	101.49	99.10	100.44	680496
2015-10-08	100.06	102.42	99.38	101.74	972548
2015-10-09	102.00	103.11	101.30	101.55	1117853
2015-10-12	101.57	102.00	100.91	101.51	611553
2015-10-13	100.85	101.65	100.10	100.32	606988
2015-10-14	100.28	100.35	98.20	98.43	966309
2015-10-15	98.71	99.12	97.61	98.73	1057643
2015-10-16	98.99	99.02	97.81	98.51	889801
2015-10-19	98.25	99.43	98.00	98.24	1251697
2015-10-20	97.90	99.67	97.64	98.60	1170812
2015-10-21	98.97	99.37	97.93	98.15	1203651
2015-10-22	105.00	106.15	102.15	105.47	3639961
2015-10-23	106.58	106.97	105.03	106.05	1211660
2015-10-26	106.10	106.70	105.13	106.18	1202103
2015-10-27	105.32	106.45	104.96	105.95	1287347
2015-10-28	106.23	107.32	105.62	107.14	980395
2015-10-29	107.12	107.32	105.54	106.46	1084851
2015-10-30	106.81	107.28	104.74	105.98	1454052
2015-11-02	106.28	107.50	105.79	107.31	1328688
2015-11-03	106.92	107.71	106.52	107.45	1094725
2015-11-04	107.95	108.14	106.90	107.28	928921
2015-11-05	107.37	107.88	106.53	107.11	1679955
2015-11-06	106.81	107.50	105.73	107.50	1087719
2015-11-09	106.88	107.37	106.15	106.56	1213907
2015-11-10	106.17	107.13	105.79	106.88	711603
2015-11-11	107.32	107.57	106.16	107.06	639397
2015-11-12	105.82	106.93	104.81	105.06	1064071
2015-11-13	105.02	105.53	104.27	104.44	1184700
2015-11-16	104.38	105.75	104.19	105.69	568581
2015-11-17	106.03	106.03	104.90	105.12	824055
2015-11-18	105.70	107.16	105.55	107.00	1441994
2015-11-19	107.13	107.69	106.77	107.34	983194
2015-11-20	108.00	108.47	107.35	107.72	1337444
2015-11-23	107.70	108.29	107.49	107.99	1553750
2015-11-24	107.49	107.64	106.53	107.48	1746004
2015-11-25	107.79	108.74	107.58	108.29	1066934
2015-11-27	108.27	109.22	108.23	109.06	655851
2015-11-30	109.14	109.50	108.37	109.16	1774909
2015-12-01	109.44	110.23	109.05	110.15	1443219
2015-12-02	109.92	110.09	109.21	109.37	1483158
2015-12-03	109.74	109.96	107.73	108.29	1126637
2015-12-04	108.42	110.15	108.34	110.06	1362265
2015-12-07	109.61	110.41	109.32	110.17	1088108
2015-12-08	108.93	110.04	108.84	109.34	1112218
2015-12-09	108.65	109.70	107.85	108.09	1647995
2015-12-10	108.20	109.28	108.02	108.57	1206726
2015-12-11	107.36	107.77	106.59	107.00	1518762
2015-12-14	107.31	108.78	107.17	108.73	1554478
2015-12-15	109.52	109.52	107.18	107.51	1515812
2015-12-16	108.22	109.51	107.89	109.40	1194102
2015-12-17	109.63	109.84	107.46	107.54	1755536
2015-12-18	107.51	107.51	104.36	104.56	3344013
2015-12-21	105.33	105.48	103.38	104.58	1623361
2015-12-22	105.00	106.14	104.08	105.74	923086
2015-12-23	106.19	107.32	105.75	107.06	1162771
2015-12-24	106.84	107.19	106.31	106.95	338358
2015-12-28	106.80	107.53	106.19	106.99	1092545
2015-12-29	107.83	108.25	106.88	107.92	990373
2015-12-30	108.02	108.47	107.21	107.23	632278
2015-12-31	106.81	107.56	106.55	106.73	636929
2016-01-04	104.94	105.00	103.66	104.87	1304507
2016-01-05	105.16	105.60	102.44	102.71	2550408
2016-01-06	101.33	102.83	100.82	101.29	1385929
2016-01-07	99.12	100.37	98.28	98.41	1439430
2016-01-08	98.59	98.93	96.28	96.44	1978547
2016-01-11	96.89	97.06	95.33	96.29	960103
2016-01-12	97.22	98.37	96.49	97.91	1502127
2016-01-13	98.39	99.17	96.11	96.23	1189756
2016-01-14	96.63	98.38	95.29	97.82	1322222
2016-01-15	95.11	96.20	94.86	95.70	1617280
2016-01-19	96.86	96.96	94.95	95.67	1159908
2016-01-20	94.30	94.97	90.40	93.67	2010283
2016-01-21	93.66	94.95	92.48	92.85	1928389
2016-01-22	94.46	95.43	92.63	93.99	1682997
2016-01-25	93.44	94.63	92.91	93.61	1731256
2016-01-26	94.36	96.57	94.24	96.22	1160604
2016-01-27	96.11	98.55	95.66	96.12	1920768
2016-01-28	90.27	93.55	89.01	91.82	5059557
2016-01-29	91.95	94.34	91.95	94.34	4084577
2016-02-01	93.52	94.70	92.01	94.23	2364999
2016-02-02	94.22	94.85	92.60	92.96	2010654
2016-02-03	94.42	95.66	92.39	95.51	1889126
2016-02-04	95.11	98.25	95.00	96.11	2065954
2016-02-05	95.62	96.14	93.17	93.25	1943818
2016-02-08	92.01	92.24	89.39	90.42	2107403
2016-02-09	89.57	91.45	89.57	90.63	1363306
2016-02-10	90.94	92.13	90.66	91.27	1924023
2016-02-11	89.76	90.99	88.72	90.14	1821704
2016-02-12	91.34	92.38	90.94	91.76	1390041
2016-02-16	93.17	93.93	92.68	92.97	1751204
2016-02-17	93.75	94.01	92.24	93.06	1305629
2016-02-18	92.89	93.34	92.00	92.61	1297865
2016-02-19	92.47	92.59	91.57	92.00	1611585
2016-02-22	93.15	94.17	93.15	94.11	857158
2016-02-23	94.08	95.00	93.00	93.60	877927
2016-02-24	92.67	93.90	92.66	93.72	1192108
2016-02-25	94.05	95.08	93.50	95.07	816941
2016-02-26	95.50	96.12	95.08	95.04	876323
2016-02-29	95.15	95.48	94.01	94.01	1624199
2016-03-01	94.89	97.01	94.66	96.78	834610
2016-03-02	96.64	97.40	95.83	96.82	1116072
2016-03-03	96.63	97.69	96.20	97.51	913487
2016-03-04	97.33	98.67	97.33	98.59	1049661
2016-03-07	98.22	99.50	95.57	99.13	1233706
2016-03-08	98.25	99.19	97.95	98.66	1027256
2016-03-09	98.92	99.45	98.33	98.99	885194
2016-03-10	99.03	99.58	97.47	98.35	943661
2016-03-11	99.04	100.16	99.04	100.00	730522
2016-03-14	99.56	100.37	99.44	99.73	906291
2016-03-15	99.00	99.98	98.70	99.82	893463
2016-03-16	99.78	100.08	98.62	99.80	1025512
2016-03-17	99.80	102.02	99.72	101.71	1280240
2016-03-18	101.89	102.14	100.61	101.76	2040795
2016-03-21	101.49	103.84	101.18	103.48	1421952
2016-03-22	102.87	103.49	102.61	103.18	977642
2016-03-23	102.80	103.96	102.27	102.95	1454579
2016-03-24	102.59	103.51	102.18	103.51	1208635
2016-03-28	103.51	103.89	102.80	103.73	570123
2016-03-29	103.74	105.96	103.57	105.71	1224841
2016-03-30	106.48	106.48	104.79	105.17	649267
2016-03-31	105.29	105.65	104.75	105.21	886161
2016-04-01	104.31	106.76	104.20	106.64	1084039
2016-04-04	106.54	106.54	105.14	105.44	880920
2016-04-05	104.89	105.48	104.28	104.57	638044
2016-04-06	104.57	105.77	103.89	105.74	653847
2016-04-07	104.83	105.76	104.37	104.77	806392
2016-04-08	105.83	106.38	105.33	105.84	809376
2016-04-11	106.44	107.08	106.03	106.10	620500
2016-04-12	106.41	107.60	106.12	107.49	887317
2016-04-13	107.99	109.33	107.96	109.24	1247234
2016-04-14	109.47	109.62	108.01	108.96	1046200
2016-04-15	109.19	109.47	108.41	108.79	1053216
2016-04-18	108.31	109.11	108.03	109.11	958657
2016-04-19	109.59	109.95	108.32	109.06	864907
2016-04-20	108.95	109.18	108.03	108.22	2166716
2016-04-21	109.90	113.16	109.38	112.27	3149225
2016-04-22	112.65	113.55	110.98	111.67	1464433
2016-04-25	111.63	111.93	111.17	111.52	891165
2016-04-26	111.95	113.05	111.53	112.78	1257528
2016-04-27	112.92	113.69	112.21	113.19	1334900
2016-04-28	112.27	113.49	111.81	112.41	1188860
2016-04-29	111.93	112.63	111.38	111.92	1220168
2016-05-02	112.02	112.73	111.54	112.08	1108883
2016-05-03	111.08	111.19	109.51	110.58	1017475
2016-05-04	110.32	110.56	109.60	110.35	886663
2016-05-05	110.64	110.96	110.01	110.36	1269449
2016-05-06	110.17	111.33	109.83	111.30	781781
2016-05-09	110.88	111.49	110.54	110.86	799990
2016-05-10	111.31	113.05	110.95	112.99	831153
2016-05-11	113.00	113.46	112.30	112.97	777272
2016-05-12	113.42	113.95	112.64	113.65	888665
2016-05-13	113.41	114.35	112.26	113.21	1141010
2016-05-16	112.90	114.30	112.61	114.01	1007225
2016-05-17	113.97	114.62	113.09	113.50	1109507
2016-05-18	113.31	114.01	112.59	113.25	781104
2016-05-19	112.40	112.62	111.07	112.33	795729
2016-05-20	113.04	113.43	112.28	112.97	1868797
2016-05-23	113.05	113.49	112.01	112.93	661650
2016-05-24	113.68	114.70	113.05	114.47	649094
2016-05-25	114.70	115.15	114.00	114.21	862056
2016-05-26	114.32	114.54	113.39	113.07	627643
2016-05-27	113.39	113.56	112.78	113.18	746206
2016-05-31	113.25	113.52	112.48	113.18	959109
2016-06-01	112.66	113.68	112.05	113.54	564967
2016-06-02	113.50	113.98	113.03	113.98	477368
2016-06-03	113.62	113.74	112.41	113.34	511845
2016-06-06	113.71	113.85	112.91	113.73	501765
2016-06-07	113.77	114.42	113.42	114.22	618526
2016-06-08	114.30	114.69	113.82	114.02	837339
2016-06-09	113.55	114.49	112.96	114.37	477487
2016-06-10	113.10	113.55	112.60	112.94	537288
2016-06-13	112.47	113.30	111.78	112.33	958202
2016-06-14	111.93	112.20	110.96	111.12	1120929
2016-06-15	111.33	112.69	110.84	111.84	1080157
2016-06-16	111.61	112.23	110.55	112.02	645019
2016-06-17	112.13	112.78	111.69	112.59	1334111
2016-06-20	113.78	115.16	112.86	114.34	1155280
2016-06-21	114.30	114.56	113.79	114.07	954668
2016-06-22	114.13	114.36	113.52	113.65	671142
2016-06-23	114.71	115.05	114.26	115.05	397667
2016-06-24	110.60	111.82	106.82	107.23	2276701
2016-06-27	106.36	106.36	103.86	104.24	1645105
2016-06-28	105.28	106.28	104.95	106.22	1481548
2016-06-29	107.50	108.15	106.83	108.08	1331360
2016-06-30	108.63	111.22	108.25	111.22	1520649
2016-07-01	111.28	112.64	110.88	112.32	1181731
2016-07-05	111.68	112.47	110.48	111.40	832422
2016-07-06	110.69	112.17	110.44	112.10	894324
2016-07-07	111.90	113.31	111.90	112.97	792526
2016-07-08	113.97	115.36	113.83	114.97	1046720
2016-07-11	115.60	116.22	115.37	115.86	608350
2016-07-12	116.58	117.40	115.92	116.84	707466
2016-07-13	117.22	117.61	116.63	117.24	476448
2016-07-14	118.06	118.47	117.34	117.46	585904
2016-07-15	117.80	117.95	117.02	117.34	670269
2016-07-18	117.05	117.56	116.75	117.33	475589
2016-07-19	116.17	117.00	115.98	116.59	755402
2016-07-20	116.83	117.28	116.36	116.99	688374
2016-07-21	116.59	116.88	114.40	114.97	1739449
2016-07-22	119.40	121.10	118.17	120.49	2226129
2016-07-25	120.60	121.73	119.54	121.49	1291793
2016-07-26	121.40	122.55	120.50	122.42	1243549
2016-07-27	122.56	123.30	121.70	122.36	1134270
2016-07-28	122.20	122.43	121.13	122.17	631290
2016-07-29	121.80	122.19	121.14	121.70	990732
2016-08-01	121.82	122.20	121.05	122.08	799642
2016-08-02	122.10	122.10	120.95	121.65	890969
2016-08-03	122.20	122.40	121.06	121.79	642987
2016-08-04	121.95	122.92	121.72	122.50	759294
2016-08-05	122.81	123.50	122.54	123.45	864098
2016-08-08	123.46	123.72	123.02	123.49	855070
2016-08-09	123.26	123.96	123.12	123.49	720571
2016-08-10	123.89	123.89	122.84	123.06	586993
2016-08-11	123.59	123.85	123.13	123.47	1044781
2016-08-12	123.38	123.42	122.82	123.21	549960
2016-08-15	123.24	124.00	123.14	123.50	607341
2016-08-16	123.00	123.35	121.92	121.92	743527
2016-08-17	122.17	122.44	121.13	122.34	820576
2016-08-18	122.21	122.45	121.98	122.21	532518
2016-08-19	121.75	122.26	121.48	122.12	782226
2016-08-22	121.60	122.16	120.96	121.68	653148
2016-08-23	121.91	122.68	121.68	122.39	544045
2016-08-24	122.27	122.27	121.41	121.60	443968
2016-08-25	121.53	122.00	121.01	121.79	488954
2016-08-26	122.38	124.11	122.07	122.75	1337085
2016-08-29	122.73	123.71	122.73	123.61	1141838
2016-08-30	123.81	124.73	123.61	123.88	1193556
2016-08-31	123.88	124.10	123.30	123.75	1407094
2016-09-01	123.64	124.07	122.80	123.57	694837
2016-09-02	124.15	124.40	123.25	123.81	397967
2016-09-06	123.90	124.10	122.52	122.87	702791
2016-09-07	122.85	123.22	122.16	122.67	723494
2016-09-08	122.51	122.88	122.22	122.36	632590
2016-09-09	121.34	121.64	119.62	119.71	1055255
2016-09-12	119.03	121.54	118.75	121.13	1133396
2016-09-13	120.09	120.86	119.58	119.66	1291831
2016-09-14	119.64	120.28	119.55	120.00	1086476
2016-09-15	119.88	121.64	119.88	121.38	793553
2016-09-16	120.50	120.91	119.88	120.12	1217556
2016-09-19	120.52	121.56	120.32	121.26	1196696
2016-09-20	121.65	122.73	121.40	121.96	1157072
2016-09-21	122.24	122.79	121.13	122.51	877801
2016-09-22	123.43	124.38	122.78	123.20	763003
2016-09-23	122.47	122.64	120.80	120.92	1091228
2016-09-26	120.58	121.50	120.13	120.90	634561
2016-09-27	120.62	122.28	120.03	122.25	934765
2016-09-28	122.60	123.60	122.25	123.51	986575
2016-09-29	123.18	123.66	121.65	121.73	1199314
2016-09-30	122.39	123.44	122.08	122.98	901888
2016-10-03	122.80	123.01	121.99	122.76	526087
2016-10-04	122.71	123.42	122.20	123.17	1129487
2016-10-05	123.64	124.82	123.03	124.49	843575
2016-10-06	124.43	124.86	123.61	124.16	822039
2016-10-07	123.87	124.16	122.26	122.27	881399
2016-10-10	122.68	122.98	121.27	121.68	761420
2016-10-11	120.81	120.81	116.95	117.66	1867227
2016-10-12	122.68	122.68	119.25	121.05	2668816
2016-10-13	119.88	121.53	119.15	120.83	1018233
2016-10-14	121.56	122.15	121.03	121.23	757867
2016-10-17	121.25	121.25	120.06	120.23	517023
2016-10-18	121.26	121.49	119.89	120.00	879448
2016-10-19	120.45	120.71	119.54	119.61	752968
2016-10-20	119.12	120.72	118.74	120.23	1162483
2016-10-21	119.26	119.91	119.13	119.71	664818
2016-10-24	120.43	120.88	119.09	119.52	877131
2016-10-25	119.05	119.48	116.58	117.02	1552114
2016-10-26	116.80	117.33	115.50	116.77	2010648
2016-10-27	120.28	120.28	111.89	115.03	2488600
2016-10-28	114.59	115.35	113.65	114.39	2106808
2016-10-31	114.35	114.74	113.38	113.84	1394802
2016-11-01	113.77	114.35	112.86	113.60	1758588
2016-11-02	113.79	114.56	112.91	113.49	1377710
2016-11-03	114.03	114.34	113.38	114.07	1244870
2016-11-04	114.20	115.47	114.10	114.58	1344282
2016-11-07	116.52	117.31	115.65	117.27	1665847
2016-11-08	117.08	118.49	116.59	117.94	1250287
2016-11-09	116.83	120.65	116.00	119.90	1221293
2016-11-10	120.64	125.18	120.64	125.07	1805906
2016-11-11	124.71	126.32	124.32	125.78	1807316
2016-11-14	126.07	126.72	121.53	121.89	2509259
2016-11-15	121.78	122.71	120.70	122.69	990956
2016-11-16	123.32	123.32	121.78	123.03	892765
2016-11-17	123.23	123.54	121.90	122.02	706892
2016-11-18	121.99	123.13	121.36	121.56	548935
2016-11-21	122.19	122.50	120.71	121.13	798656
2016-11-22	121.41	121.51	120.34	120.98	1075409
2016-11-23	121.22	121.56	119.70	120.40	1504019
2016-11-25	120.61	121.60	120.50	121.60	380631
2016-11-28	121.32	121.58	119.53	119.64	1123768
2016-11-29	119.40	120.87	119.25	119.35	632602
2016-11-30	119.94	120.78	118.45	118.63	857081
2016-12-01	119.09	119.91	118.54	118.82	826933
2016-12-02	118.91	119.20	118.12	118.23	888643
2016-12-05	119.25	119.82	118.58	119.15	799897
2016-12-06	118.95	119.27	118.01	118.64	995778
2016-12-07	118.18	120.59	118.18	120.58	709497
2016-12-08	120.45	121.62	119.89	120.95	693256
2016-12-09	120.79	121.18	119.76	120.50	609041
2016-12-12	120.34	120.71	119.73	120.13	759511
2016-12-13	120.18	120.89	117.87	119.10	1163721
2016-12-14	119.11	120.73	117.95	118.20	1100117
2016-12-15	118.04	120.03	117.48	118.16	1539513
2016-12-16	117.98	118.94	116.74	116.77	1722328
2016-12-19	116.91	118.15	116.87	117.44	930801
2016-12-20	117.77	117.98	117.03	117.21	725663
2016-12-21	117.39	117.57	116.17	116.78	901940
2016-12-22	116.86	117.18	115.62	115.81	811427
2016-12-23	115.86	117.04	115.86	116.69	509060
2016-12-27	116.94	116.94	115.95	116.49	450345
2016-12-28	116.74	117.27	114.89	115.09	571675
2016-12-29	115.12	116.58	114.83	115.24	546815
2016-12-30	115.72	115.90	114.27	114.69	594480
2017-01-03	115.64	116.36	114.86	115.75	731724
2017-01-04	116.22	116.94	115.78	116.48	940081
2017-01-05	120.11	120.69	117.58	118.35	1944385
2017-01-06	118.59	118.95	117.52	118.21	1016491
2017-01-09	118.21	118.88	117.54	117.66	923847
2017-01-10	117.96	119.10	117.43	117.75	936318
2017-01-11	117.98	118.12	116.95	117.99	959413
2017-01-12	117.93	118.86	116.63	118.76	961242
2017-01-13	118.92	119.46	118.19	119.33	813779
2017-01-17	118.32	118.78	117.42	118.30	935685
2017-01-18	118.53	121.95	117.94	120.20	1649333
2017-01-19	120.02	120.90	119.41	119.66	637271
2017-01-20	120.38	120.63	119.50	119.99	910118
2017-01-23	119.49	120.55	119.25	120.47	942401
2017-01-24	120.70	123.17	120.20	122.67	1345790
2017-01-25	123.11	124.79	122.89	124.29	1605072
2017-01-26	123.20	126.35	120.56	124.10	1943675
2017-01-27	124.64	126.43	124.41	125.03	983973
2017-01-30	128.77	128.77	124.10	125.06	1136353
2017-01-31	124.90	125.15	123.19	124.00	1245911
2017-02-01	123.67	123.67	121.41	122.66	1543940
2017-02-02	122.94	122.94	120.89	122.36	984182
2017-02-03	123.05	123.90	122.67	123.52	699301
2017-02-06	123.15	123.70	122.17	122.60	628277
2017-02-07	122.87	123.12	121.88	122.11	847730
2017-02-08	121.69	122.23	121.09	122.14	657730
2017-02-09	122.18	123.42	122.18	123.08	489892
2017-02-10	123.51	124.12	123.07	123.73	395936
2017-02-13	124.55	126.82	124.55	126.41	1300850
2017-02-14	126.09	126.46	124.85	125.79	547512
2017-02-15	125.66	126.98	125.50	126.71	591362
2017-02-16	126.62	126.92	125.58	126.40	642070
2017-02-17	126.07	126.69	125.33	126.65	486607
2017-02-21	126.58	127.57	126.19	127.25	683426
2017-02-22	126.76	127.71	126.27	127.29	674863
2017-02-23	127.55	127.93	126.31	127.12	858667
2017-02-24	126.46	127.77	126.05	127.77	568584
2017-02-27	126.84	128.33	126.63	127.62	703638
2017-02-28	127.28	127.81	126.48	127.15	932233
2017-03-01	129.00	130.47	128.87	129.30	999580
2017-03-02	128.64	129.40	127.95	128.10	513586
2017-03-03	128.06	128.43	127.11	128.04	535766
2017-03-06	127.05	129.65	127.05	128.56	743725
2017-03-07	128.35	128.76	127.76	127.91	783699
2017-03-08	127.85	128.75	127.82	128.27	617502
2017-03-09	127.92	128.47	127.45	127.63	686181
2017-03-10	128.13	129.22	127.80	129.19	540248
2017-03-13	129.75	131.19	129.32	130.70	1560207
2017-03-14	130.11	130.53	129.21	129.69	727108
2017-03-15	130.17	131.26	129.61	131.07	922323
2017-03-16	136.90	136.90	130.46	131.14	883049
2017-03-17	131.45	132.02	130.53	131.33	1739190
2017-03-20	131.56	132.33	130.76	131.21	635431
2017-03-21	131.62	131.82	129.35	129.57	742454
2017-03-22	129.48	130.98	128.78	130.60	816028
2017-03-23	130.69	131.98	130.26	131.16	656557
2017-03-24	131.20	132.01	130.23	130.80	568496
2017-03-27	129.45	131.27	128.08	130.81	687392
2017-03-28	130.59	132.48	130.34	132.10	652290
2017-03-29	131.72	132.33	131.30	132.01	606961
2017-03-30	131.86	132.99	131.73	132.64	483573
2017-03-31	132.35	133.31	132.01	132.87	827187
2017-04-03	133.12	133.41	131.41	132.40	702613
2017-04-04	132.28	132.64	131.38	131.94	926321
2017-04-05	132.12	133.25	130.76	131.10	896046
2017-04-06	131.19	133.17	131.19	132.41	850510
2017-04-07	132.33	133.00	132.00	132.27	705301
2017-04-10	132.35	133.06	131.66	132.52	832495
2017-04-11	132.30	132.87	131.59	132.58	715424
2017-04-12	132.73	133.05	131.97	132.26	1128359
2017-04-13	132.09	132.52	130.57	130.57	697911
2017-04-17	130.89	131.56	130.07	131.17	1350689
2017-04-18	130.69	131.43	130.04	131.21	938480
2017-04-19	131.89	132.94	130.66	131.05	965691
2017-04-20	131.73	132.93	131.27	132.71	1060793
2017-04-21	136.94	137.90	134.00	137.56	2897151
2017-04-24	138.97	140.06	136.46	137.41	2048971
2017-04-25	137.88	138.66	136.69	136.87	1189935
2017-04-26	137.08	137.44	135.70	136.31	1229618
2017-04-27	136.18	137.40	135.79	137.35	1022888
2017-04-28	137.17	137.51	135.99	136.15	1421751
2017-05-01	136.03	136.73	135.32	136.11	807778
2017-05-02	136.62	137.24	135.81	136.99	896302
2017-05-03	136.91	137.31	136.05	136.28	633790
2017-05-04	136.23	138.35	136.22	138.18	1459527
2017-05-05	138.31	139.09	138.31	138.61	906045
2017-05-08	138.28	138.99	137.75	138.66	770452
2017-05-09	138.72	139.26	138.43	138.85	523460
2017-05-10	138.90	139.62	138.52	139.08	1040540
2017-05-11	137.45	138.27	135.37	138.10	1753440
2017-05-12	139.36	139.42	136.80	136.99	2173439
2017-05-15	137.00	137.61	136.52	137.43	1133983
2017-05-16	137.84	137.84	136.28	136.94	937458
2017-05-17	136.27	136.63	134.31	134.44	1278005
2017-05-18	134.52	135.50	133.25	134.97	1288855
2017-05-19	135.07	137.24	135.01	136.55	1220830
2017-05-22	136.75	137.30	135.70	136.33	843882
2017-05-23	136.27	136.57	135.08	135.38	895581
2017-05-24	135.35	136.29	135.07	136.18	977826
2017-05-25	136.45	136.72	135.93	136.35	569890
2017-05-26	136.03	137.02	136.00	136.79	829992
2017-05-30	136.32	137.14	135.79	136.89	1527491
2017-05-31	136.87	137.96	136.25	137.64	1554309
2017-06-01	138.16	138.94	137.64	138.82	994691
2017-06-02	138.95	139.95	138.67	139.25	891773
2017-06-05	138.59	139.28	138.29	138.41	990840
2017-06-06	137.83	137.83	136.82	136.85	952281
2017-06-07	137.09	137.69	136.72	137.66	774973
2017-06-08	137.48	137.96	136.98	137.91	869814
2017-06-09	138.01	140.24	137.97	139.99	1128043
2017-06-12	139.49	140.17	138.26	138.67	900177
2017-06-13	138.86	141.88	138.86	141.58	1105886
2017-06-14	141.89	142.06	141.12	141.58	1188603
2017-06-15	140.46	141.27	139.93	140.96	877200
2017-06-16	141.26	141.76	140.34	141.21	1043944
2017-06-19	141.93	142.23	141.00	142.11	968088
2017-06-20	141.46	143.54	141.11	142.89	1123209
2017-06-21	143.34	143.85	142.49	142.90	1014071
2017-06-22	142.68	143.11	142.02	142.14	845267
2017-06-23	142.29	143.10	141.82	143.05	975504
2017-06-26	142.94	143.65	142.44	142.48	758445
2017-06-27	142.71	143.36	140.49	140.49	1258820
2017-06-28	141.01	142.50	140.73	141.43	1000961
2017-06-29	141.49	141.49	138.70	139.63	1011909
2017-06-30	140.06	141.40	139.96	140.73	1164255
2017-07-03	141.32	142.43	140.87	141.78	763546
2017-07-05	142.00	143.09	141.80	143.02	954055
2017-07-06	142.68	142.79	141.94	142.29	848455
2017-07-07	142.83	145.98	142.50	144.91	1210681
2017-07-10	144.88	146.51	144.46	145.88	892639
2017-07-11	146.04	146.13	144.86	145.23	696680
2017-07-12	145.43	146.91	145.43	146.18	625838
2017-07-13	146.46	146.84	146.16	146.37	594583
2017-07-14	146.59	146.85	145.60	146.24	713796
2017-07-17	146.33	147.07	146.12	146.65	552357
2017-07-18	146.40	146.96	145.93	146.25	623122
2017-07-19	146.99	148.00	146.44	147.80	780400
2017-07-20	147.78	148.32	146.32	146.66	999916
2017-07-21	146.05	147.03	145.76	146.79	1273935
2017-07-24	145.75	146.19	139.35	143.70	3167609
2017-07-25	143.93	144.24	141.62	142.25	1829922
2017-07-26	142.46	142.58	140.06	140.28	1247992
2017-07-27	140.40	141.39	139.61	141.14	1152600
2017-07-28	141.00	141.26	139.55	139.88	919079
2017-07-31	140.22	141.05	139.60	140.69	989443
2017-08-01	141.36	141.67	139.29	139.47	994360
2017-08-02	139.44	141.71	139.44	141.62	893472
2017-08-03	141.59	142.35	140.24	142.27	1096249
2017-08-04	142.60	142.73	141.68	142.35	743733
2017-08-07	141.78	142.28	141.39	142.13	650710
2017-08-08	142.03	142.50	140.64	140.96	636450
2017-08-09	140.42	140.93	139.71	140.34	910573
2017-08-10	140.11	140.18	138.27	138.30	919926
2017-08-11	138.56	139.68	138.12	139.15	903817
2017-08-14	140.16	141.28	139.59	140.75	679217
2017-08-15	141.00	141.35	139.38	139.42	863972
2017-08-16	139.48	140.76	139.00	140.66	878921
2017-08-17	140.23	141.36	137.91	138.12	741663
2017-08-18	137.59	138.34	136.46	137.50	1526455
2017-08-21	137.45	137.96	136.33	137.07	550978
2017-08-22	137.57	138.89	137.45	138.71	700024
2017-08-23	138.23	138.43	137.00	137.14	596520
2017-08-24	137.40	138.15	136.64	137.16	547902
2017-08-25	137.82	139.18	137.78	138.83	636271
2017-08-28	138.95	139.30	137.96	138.67	702865
2017-08-29	138.21	139.29	137.75	138.38	611521
2017-08-30	138.25	139.97	138.12	139.78	693613
2017-08-31	140.72	144.24	140.50	144.00	1705296
2017-09-01	144.51	145.87	142.62	142.64	934414
2017-09-05	142.18	143.00	141.17	141.70	862554
2017-09-06	142.00	142.76	141.61	142.53	920348
2017-09-07	142.84	144.74	141.84	144.68	1027223
2017-09-08	144.60	148.14	144.54	147.05	1458600
2017-09-11	147.00	148.06	146.00	147.46	1200069
2017-09-12	147.89	148.17	147.14	147.50	776716
2017-09-13	147.22	148.36	146.84	147.03	1254030
2017-09-14	146.88	148.21	146.26	147.72	871480
2017-09-15	147.60	148.34	146.88	148.04	1232025
2017-09-18	148.50	149.83	148.25	149.81	817879
2017-09-19	150.00	151.38	149.74	151.25	1164276
2017-09-20	151.16	152.36	150.78	152.30	1021235
2017-09-21	152.18	152.43	151.68	151.97	611372
2017-09-22	151.94	151.94	150.96	151.22	745534
2017-09-25	151.25	151.70	150.33	150.40	732596
2017-09-26	150.68	150.84	148.90	149.02	1207780
2017-09-27	149.64	149.98	148.35	148.65	1215079
2017-09-28	148.46	149.56	147.80	149.52	1156003
2017-09-29	149.74	151.22	149.36	150.97	683965
2017-10-02	152.38	155.00	151.80	154.53	1220370
2017-10-03	154.67	155.58	153.96	155.43	939408
2017-10-04	155.41	157.25	155.21	156.71	940334
2017-10-05	157.03	157.68	155.18	156.13	1142885
2017-10-06	155.49	156.33	154.56	155.49	1039740
2017-10-09	156.13	157.05	155.51	156.67	9671583
2017-10-10	156.86	156.86	155.11	155.82	497993
2017-10-11	156.04	156.86	155.12	156.49	656158
2017-10-12	156.63	158.37	156.51	158.28	680129
2017-10-13	159.21	159.79	158.56	158.71	1286508
2017-10-16	158.98	159.41	158.40	158.65	648921
2017-10-17	158.59	158.61	156.55	156.64	655361
2017-10-18	157.84	158.26	156.78	156.85	813310
2017-10-19	156.87	157.80	156.08	157.16	761585
2017-10-20	158.07	160.15	157.24	160.12	1071286
2017-10-23	160.19	160.19	158.03	158.19	1155355
2017-10-24	165.00	166.70	163.03	165.74	2325778
2017-10-25	165.00	165.11	162.05	163.53	1126484
2017-10-26	164.90	165.61	164.32	164.70	949610
2017-10-27	164.98	165.06	163.29	164.71	619360
2017-10-30	164.39	164.59	161.48	161.63	961087
2017-10-31	162.52	163.26	161.36	161.55	1263398
2017-11-01	162.08	162.54	160.62	161.04	959395
2017-11-02	161.66	162.56	160.45	161.81	930483
2017-11-03	162.26	163.38	161.67	163.13	866184
2017-11-06	162.96	163.99	162.86	163.56	1504529
2017-11-07	165.19	168.25	164.29	165.20	1606605
2017-11-08	164.23	166.38	164.04	165.72	1062296
2017-11-09	164.19	164.57	161.83	162.85	742545
2017-11-10	161.77	164.33	161.77	162.97	632125
2017-11-13	162.07	164.07	161.76	163.97	609781
2017-11-14	163.58	164.67	163.30	164.11	921514
2017-11-15	163.08	163.87	161.94	163.44	643607
2017-11-16	163.49	164.45	162.88	162.99	940162
2017-11-17	162.98	164.35	162.19	163.27	825826
2017-11-20	163.76	164.65	163.37	164.51	650753
2017-11-21	165.30	166.29	164.78	165.99	664784
2017-11-22	166.19	166.95	165.54	165.99	660027
2017-11-24	166.48	166.71	165.58	165.99	228275
2017-11-27	166.28	166.70	165.68	165.89	613854
2017-11-28	166.00	169.19	165.86	169.10	847515
2017-11-29	169.18	169.23	166.83	166.98	1046247
2017-11-30	167.54	169.86	167.01	169.63	1187002
2017-12-01	169.44	170.33	166.14	168.73	879448
2017-12-04	169.80	170.90	169.20	169.81	1296763
2017-12-05	169.59	170.49	168.22	168.34	1152133
2017-12-06	168.69	169.01	167.49	168.47	584422
2017-12-07	168.24	169.66	167.90	168.36	931633
2017-12-08	169.27	169.27	166.58	167.66	1094782
2017-12-11	167.82	167.95	166.78	166.90	837351
2017-12-12	166.87	168.01	165.81	165.95	842587
2017-12-13	165.95	167.25	165.73	166.05	986773
2017-12-14	166.50	166.88	164.89	164.94	661257
2017-12-15	165.97	167.01	165.52	165.71	1267206
2017-12-18	166.75	168.08	165.61	167.61	1125215
2017-12-19	167.80	169.05	166.98	168.65	1002453
2017-12-20	169.44	169.58	168.65	169.01	862615
2017-12-21	169.49	169.49	168.23	169.06	469078
2017-12-22	169.41	169.68	167.22	167.46	501119
2017-12-26	168.01	168.40	167.36	167.81	523728
2017-12-27	168.05	169.20	168.00	168.68	362131
2017-12-28	169.53	170.07	168.49	170.03	534700
2017-12-29	170.21	170.81	169.69	169.69	555840
2018-01-02	170.52	170.69	168.06	168.51	875283
2018-01-03	168.00	169.27	167.03	169.13	839004
2018-01-04	169.44	171.18	169.37	169.79	840633
2018-01-05	170.35	171.03	169.16	170.58	1536469
2018-01-08	170.42	172.88	170.25	172.66	809170
2018-01-09	173.23	174.87	173.06	173.61	672127
2018-01-10	173.19	173.52	170.57	171.04	772547
2018-01-11	171.72	172.58	171.04	172.53	467133
2018-01-12	173.34	173.95	172.56	173.42	591185
2018-01-16	174.40	174.40	170.48	171.01	866260
2018-01-17	171.99	174.12	171.74	173.76	878496
2018-01-18	174.28	175.72	173.98	174.75	850973
2018-01-19	175.60	176.27	175.02	175.91	1095452
2018-01-22	176.05	176.62	173.30	175.23	880383
2018-01-23	176.09	176.24	173.14	173.89	1443863
2018-01-24	174.52	175.89	170.37	170.59	2200705
2018-01-25	170.87	171.03	167.27	169.16	2027911
2018-01-26	169.64	170.96	169.27	169.72	1754038
2018-01-29	169.31	169.75	167.66	168.50	1199399
2018-01-30	167.69	168.31	166.20	166.36	1079417
2018-01-31	167.41	167.99	165.70	166.23	1483661
2018-02-01	165.02	167.76	164.12	166.77	1296696
2018-02-02	166.16	166.16	163.15	163.84	1309284
2018-02-05	163.41	164.67	157.63	158.15	2073020
2018-02-06	155.53	161.99	153.75	161.62	1902884
2018-02-07	161.66	163.03	159.65	159.74	1304959
2018-02-08	159.50	159.77	152.70	152.86	1889495
2018-02-09	154.45	155.45	149.37	154.23	2035179
2018-02-12	155.13	159.24	154.70	158.04	1254451
2018-02-13	157.33	157.93	156.14	157.07	926273
2018-02-14	156.31	159.58	155.92	159.27	1143078
2018-02-15	160.78	160.90	159.09	160.13	955966
2018-02-16	159.95	161.35	159.25	159.77	1084924
2018-02-20	158.91	160.23	158.49	159.21	923681
2018-02-21	158.93	162.73	158.93	160.34	1176428
2018-02-22	160.84	162.03	159.29	159.75	651118
2018-02-23	160.73	161.04	158.81	160.94	897391
2018-02-26	160.85	163.43	160.85	163.00	876164
2018-02-27	162.92	164.94	161.64	161.65	962895
2018-02-28	162.85	162.85	159.06	159.19	1113613
2018-03-01	159.03	160.19	152.81	152.95	1881745
2018-03-02	151.86	153.27	149.75	152.56	1540566
2018-03-05	151.44	152.98	149.94	152.22	1868775
2018-03-06	152.93	153.98	151.50	153.49	1711066
2018-03-07	151.96	157.56	150.96	156.00	1785392
2018-03-08	156.65	157.47	155.61	156.92	904060
2018-03-09	157.75	160.51	157.37	159.98	1613754
2018-03-12	160.35	160.35	157.29	157.82	1085506
2018-03-13	157.89	159.19	156.09	156.63	1041992
2018-03-14	157.91	159.15	156.05	156.81	962860
2018-03-15	157.24	158.24	156.51	157.81	807979
2018-03-16	157.90	159.49	156.95	159.04	1496774
2018-03-19	158.59	158.85	154.61	157.35	1113820
2018-03-20	157.59	159.26	157.11	158.53	1029918
2018-03-21	158.51	161.91	158.34	160.24	1389102
2018-03-22	158.46	159.33	154.02	154.46	1086123
2018-03-23	154.75	155.74	151.07	151.31	997398
2018-03-26	153.58	156.80	152.95	156.48	1037769
2018-03-27	156.54	156.61	151.60	152.40	1112487
2018-03-28	152.01	152.79	150.16	150.84	1185318
2018-03-29	152.05	155.01	151.45	153.20	1062033
2018-04-02	153.18	153.39	148.31	150.27	1201350
2018-04-03	150.92	151.84	149.24	151.79	1152916
2018-04-04	148.85	154.37	147.51	153.87	1202250
2018-04-05	154.93	155.47	153.34	154.29	895862
2018-04-06	152.89	153.97	147.46	149.67	1194917
2018-04-09	150.89	152.32	149.18	149.53	656617
2018-04-10	151.36	153.76	150.99	151.81	1088240
2018-04-11	150.31	151.59	149.85	150.70	867493
2018-04-12	151.49	152.66	151.06	151.27	979560
2018-04-13	152.42	152.63	151.11	151.86	622018
2018-04-16	153.10	154.04	152.06	153.14	786084
2018-04-17	153.97	155.68	153.67	154.84	1600506
2018-04-18	155.63	158.47	155.09	157.38	1186262
2018-04-19	157.35	157.76	152.61	154.57	2011958
2018-04-20	148.79	150.11	143.60	144.21	3442325
2018-04-23	144.00	144.87	141.46	142.46	2893962
2018-04-24	143.41	145.49	139.14	141.61	3423402
2018-04-25	141.36	143.63	140.25	143.21	2217158
2018-04-26	143.24	144.73	141.26	144.04	2106123
2018-04-27	143.90	145.10	142.30	144.55	1637752
2018-04-30	145.33	145.33	141.30	141.59	1658506
2018-05-01	140.28	140.89	137.52	140.64	2166287
2018-05-02	140.42	141.47	139.55	139.70	1185618
2018-05-03	139.14	140.20	137.81	139.35	984259
2018-05-04	138.68	140.88	137.95	140.35	1076176
2018-05-07	140.95	141.02	138.94	139.13	1413010
2018-05-08	139.31	140.91	138.61	140.85	1349740
2018-05-09	141.13	142.04	139.85	141.92	1121077
2018-05-10	142.82	143.42	141.84	143.14	1159878
2018-05-11	142.92	143.82	142.31	143.70	564570
2018-05-14	144.00	144.48	142.72	143.46	628195
2018-05-15	142.89	142.90	141.65	142.18	878274
2018-05-16	142.49	143.11	141.18	141.41	940966
2018-05-17	141.37	143.29	140.87	143.16	1015057
2018-05-18	143.16	145.52	143.16	144.82	2112968
2018-05-21	145.77	148.88	145.60	148.07	1552148
2018-05-22	148.02	148.48	147.28	147.54	1045564
2018-05-23	146.55	146.73	145.18	146.71	1210675
2018-05-24	146.25	146.69	144.34	146.37	869209
2018-05-25	145.66	146.76	144.30	146.64	1405233
2018-05-29	145.14	145.85	141.54	142.36	1090665
2018-05-30	143.06	144.42	142.71	144.02	744227
2018-05-31	144.21	144.21	139.21	139.24	1545800
2018-06-01	140.53	142.81	140.34	141.58	887396
2018-06-04	142.38	142.77	140.93	141.46	1033801
2018-06-05	141.46	142.65	141.12	141.78	1109119
2018-06-06	142.18	142.89	141.34	142.70	915304
2018-06-07	143.38	145.59	143.26	144.80	1622605
2018-06-08	144.95	145.57	144.00	145.37	840367
2018-06-11	145.54	146.68	144.04	144.42	765992
2018-06-12	144.96	145.61	144.14	144.49	856554
2018-06-13	144.36	144.64	142.84	142.89	1016886
2018-06-14	143.50	144.10	142.04	142.29	1210792
2018-06-15	141.34	142.06	139.19	141.95	2203734
2018-06-18	140.65	141.75	140.33	141.23	703114
2018-06-19	139.68	139.90	137.18	137.76	1564573
2018-06-20	138.29	138.32	136.54	136.78	1286758
2018-06-21	136.69	136.69	133.12	133.60	1634179
2018-06-22	135.15	135.91	134.00	135.00	1453159
2018-06-25	134.52	134.60	132.44	133.93	1201383
2018-06-26	135.13	136.42	134.43	134.91	1390783
2018-06-27	135.43	136.40	134.17	134.39	1575408
2018-06-28	134.60	135.18	133.17	134.29	1518091
2018-06-29	135.07	135.95	132.67	132.81	1354801
2018-07-02	131.85	133.00	130.56	132.46	1244072
2018-07-03	132.97	133.29	131.64	131.84	411181
2018-07-05	132.40	134.00	131.60	133.91	1159918
2018-07-06	133.43	134.14	132.35	133.14	731641
2018-07-09	133.42	136.87	133.29	135.74	1482357
2018-07-10	136.33	138.49	135.16	137.03	1097353
2018-07-11	134.68	135.16	132.17	133.56	1355596
2018-07-12	134.62	135.29	132.94	134.62	984043
2018-07-13	134.10	136.29	134.10	135.57	824768
2018-07-16	135.50	135.92	133.73	134.51	695722
2018-07-17	133.78	135.75	132.91	135.71	1319636
2018-07-18	136.29	138.78	135.36	138.27	1908786
2018-07-19	137.45	139.99	136.54	139.65	2384141
2018-07-20	143.34	145.32	140.15	144.23	4190973
2018-07-23	143.50	144.11	137.82	138.69	2928075
2018-07-24	139.54	140.83	138.86	140.14	2260905
2018-07-25	139.86	140.75	138.10	140.40	1939914
2018-07-26	141.10	144.90	140.66	144.55	2135931
2018-07-27	144.53	146.06	144.41	145.90	1880807
2018-07-30	145.46	147.01	144.75	145.04	1991652
2018-07-31	146.01	149.82	145.46	149.47	2334615
2018-08-01	148.78	149.45	144.42	144.71	1378536
2018-08-02	144.00	144.59	142.61	143.83	875194
2018-08-03	144.22	144.88	143.23	144.51	905077
2018-08-06	144.90	145.23	144.07	145.00	715698
2018-08-07	145.58	146.51	144.91	145.09	927481
2018-08-08	145.01	145.18	142.98	143.24	1056327
2018-08-09	143.43	143.43	141.56	141.85	1317249
2018-08-10	141.30	141.30	138.63	139.24	883522
2018-08-13	139.25	139.71	136.32	137.11	1007957
2018-08-14	137.74	138.68	137.29	137.99	918005
2018-08-15	136.95	138.64	135.76	138.35	957779
2018-08-16	139.22	140.76	138.90	140.19	876823
2018-08-17	140.39	141.66	140.39	141.39	901126
2018-08-20	141.81	143.22	141.81	142.34	698628
2018-08-21	142.45	145.86	142.42	145.00	970023
2018-08-22	144.62	144.73	141.82	142.04	1133459
2018-08-23	142.00	142.00	139.23	139.60	1219975
2018-08-24	140.39	141.03	139.25	140.97	736800
2018-08-27	141.61	144.45	141.61	144.34	1049986
2018-08-28	144.80	145.45	144.14	145.10	1171803
2018-08-29	145.00	145.73	144.31	144.40	1191698
2018-08-30	144.31	144.91	140.72	141.04	1083022
2018-08-31	140.52	141.04	139.81	140.53	1166018
2018-09-04	140.00	140.39	138.10	140.02	1311313
2018-09-05	140.00	142.65	139.67	141.69	1036148
2018-09-06	141.47	142.71	139.81	140.92	1070346
2018-09-07	140.16	140.28	138.08	139.20	847039
2018-09-10	140.16	142.97	140.16	142.34	941912
2018-09-11	141.90	142.60	140.25	141.84	606808
2018-09-12	142.03	146.04	141.34	145.86	1482297
2018-09-13	146.71	147.79	146.17	147.36	1229861
2018-09-14	147.35	149.40	147.35	148.34	1589095
2018-09-17	148.97	149.57	147.90	149.19	1355675
2018-09-18	149.63	150.95	148.15	150.76	1334604
2018-09-19	150.92	152.84	150.63	151.80	1626438
2018-09-20	152.56	154.16	151.99	153.83	1736309
2018-09-21	154.67	155.22	153.06	154.36	1660669
2018-09-24	154.02	154.13	150.45	151.49	2334556
2018-09-25	151.50	151.68	148.91	149.17	2134569
2018-09-26	149.08	149.98	148.17	148.93	1234391
2018-09-27	149.25	149.50	147.27	147.46	805833
2018-09-28	147.32	147.80	146.15	146.44	908064
2018-10-01	147.18	148.35	146.40	147.27	1205271
2018-10-02	147.03	147.72	146.19	147.51	843702
2018-10-03	148.16	148.83	146.47	146.75	920304
2018-10-04	146.40	146.54	144.15	145.29	1037782
2018-10-05	145.47	145.75	141.55	142.72	1098354
2018-10-08	142.04	142.44	139.45	141.20	1181608
2018-10-09	140.33	140.95	134.36	134.68	1893744
2018-10-10	134.68	134.77	129.96	130.23	1914581
2018-10-11	130.23	136.10	129.74	130.92	2626075
2018-10-12	133.20	133.35	127.35	129.77	2014981
2018-10-15	129.17	129.63	127.81	127.86	1290062
2018-10-16	128.70	129.63	127.53	128.10	1333514
2018-10-17	127.65	127.77	123.15	123.57	3386187
2018-10-18	122.14	122.51	118.71	120.45	2922237
2018-10-19	120.65	121.34	117.43	118.10	1475828
2018-10-22	119.00	119.22	117.50	117.82	1352967
2018-10-23	115.72	118.08	113.69	117.08	2040297
2018-10-24	118.08	118.37	112.99	113.08	2178846
2018-10-25	107.69	116.59	106.41	114.86	3644660
2018-10-26	112.85	113.60	108.18	110.21	3085065
2018-10-29	111.32	113.27	106.97	108.45	2022314
2018-10-30	109.23	113.41	108.46	113.19	2081477
2018-10-31	114.87	118.32	114.66	116.52	3213447
2018-11-01	116.73	123.80	115.75	123.48	3536326
2018-11-02	125.21	125.83	122.67	124.24	2484020
2018-11-05	124.46	125.68	122.69	123.78	1485069
2018-11-06	123.67	125.90	122.81	125.68	1416725
2018-11-07	126.85	129.07	125.51	128.69	1575857
2018-11-08	128.14	128.73	127.12	128.43	1482953
2018-11-09	127.55	128.17	124.44	125.74	1435801
2018-11-12	125.46	125.80	121.74	121.97	1515935
2018-11-13	122.41	127.91	122.41	124.93	1113555
2018-11-14	126.11	128.15	124.11	124.99	1591139
2018-11-15	123.77	130.65	122.88	128.84	2055236
2018-11-16	128.25	131.03	126.69	130.19	1345231
2018-11-19	129.93	129.94	126.17	126.87	1343276
2018-11-20	124.53	126.61	123.00	124.23	1353749
2018-11-21	125.51	127.88	124.83	125.64	977276
2018-11-23	124.38	126.77	124.38	125.94	404861
2018-11-26	127.23	128.75	126.97	128.42	1087312
2018-11-27	127.14	128.17	124.60	125.87	1123385
2018-11-28	126.40	128.03	123.01	127.26	1450466
2018-11-29	127.25	128.75	124.96	127.46	1091842
2018-11-30	127.13	130.94	127.13	130.85	1339386
2018-12-03	135.57	139.45	134.90	136.02	2620182
2018-12-04	134.87	135.75	126.00	126.35	2745680
2018-12-06	123.34	126.70	121.12	126.52	2552034
2018-12-07	126.51	128.17	122.39	122.59	1636624
2018-12-10	122.45	123.16	119.00	121.86	1333725
2018-12-11	124.00	124.78	119.57	119.81	1433323
2018-12-12	122.10	122.95	119.70	119.83	1537904
2018-12-13	120.91	121.53	117.61	117.90	1183584
2018-12-14	116.14	119.11	116.05	118.36	1658415
2018-12-17	119.20	122.36	117.20	119.98	1949437
2018-12-18	121.11	122.82	118.81	120.31	1456345
2018-12-19	120.55	122.08	117.11	117.44	1830041
2018-12-20	116.70	118.65	114.36	115.60	1732086
2018-12-21	115.60	118.36	113.60	113.69	2128727
2018-12-24	113.16	114.20	110.71	111.25	786363
2018-12-26	112.22	117.11	110.54	116.98	850837
2018-12-27	115.09	120.22	114.77	120.16	1616886
2018-12-28	120.54	121.18	118.00	118.83	837749
2018-12-31	119.25	120.70	117.97	119.74	1075456
2019-01-02	117.60	121.00	117.00	120.73	981228
2019-01-03	119.95	120.10	116.16	117.21	949127
2019-01-04	119.52	123.30	119.52	123.15	1185109
2019-01-07	123.60	127.04	122.10	125.75	2272813
2019-01-08	127.46	129.33	126.62	128.07	1669005
2019-01-09	128.79	131.91	128.54	131.05	1548048
2019-01-10	130.15	132.33	129.29	132.03	1280123
2019-01-11	131.07	133.09	130.70	132.71	995904
2019-01-14	131.24	132.44	130.39	130.89	1150456
2019-01-15	131.17	131.17	127.02	128.99	2181374
2019-01-16	129.59	130.94	129.16	129.63	1295436
2019-01-17	128.25	134.95	127.77	132.65	2262213
2019-01-18	133.65	137.96	132.96	136.88	2214101
2019-01-22	119.90	120.50	115.02	115.69	8738151
2019-01-23	118.00	121.02	115.54	118.55	4049857
2019-01-24	118.85	119.80	116.63	118.24	2456892
2019-01-25	119.99	120.96	118.84	120.58	1701505
2019-01-28	119.19	121.31	118.61	121.21	1429490
2019-01-29	121.36	124.28	120.78	123.33	1352773
2019-01-30	124.44	125.00	122.31	124.48	1148708
2019-01-31	124.35	126.79	123.04	126.44	1548104
2019-02-01	126.50	127.90	125.75	127.79	1240137
2019-02-04	127.92	128.80	126.69	128.79	880996
2019-02-05	128.96	130.36	127.46	130.26	1359524
2019-02-06	130.06	130.99	129.50	130.23	1168187
2019-02-07	129.10	129.69	126.23	128.05	1271145
2019-02-08	127.52	129.15	125.77	126.82	1121680
2019-02-11	127.62	128.87	127.36	128.34	969540
2019-02-12	129.60	133.04	128.59	132.31	1524489
2019-02-13	132.75	134.74	132.48	134.28	1170094
2019-02-14	133.07	134.40	131.91	133.08	786339
2019-02-15	134.25	136.73	133.71	136.39	998461
2019-02-19	135.50	137.61	134.74	136.56	774389
2019-02-20	136.77	137.82	136.39	136.82	879446
2019-02-21	136.50	138.09	135.91	137.54	668637
2019-02-22	138.20	139.34	137.68	138.92	1151313
2019-02-25	139.80	139.90	137.09	137.39	1134023
2019-02-26	136.70	137.37	135.85	135.90	1339718
2019-02-27	135.80	136.87	133.65	136.46	1616595
2019-02-28	136.00	136.00	132.23	132.43	1681416
2019-03-01	133.63	134.25	130.92	131.97	1427969
2019-03-04	133.08	135.79	133.08	134.95	1457976
2019-03-05	134.64	135.19	133.33	134.16	1108933
2019-03-06	134.43	134.85	133.56	133.62	863097
2019-03-07	133.20	133.36	130.32	131.24	1900471
2019-03-08	129.34	129.48	127.49	129.26	1542218
2019-03-11	129.26	132.58	129.13	132.55	1056008
2019-03-12	133.00	133.93	132.13	132.60	1134644
2019-03-13	133.43	134.67	132.70	133.57	830498
2019-03-14	133.24	133.35	131.61	131.98	1213330
2019-03-15	132.05	133.97	131.00	131.51	1261486
2019-03-18	131.51	134.26	130.65	134.19	835097
2019-03-19	134.86	135.38	132.59	133.32	679615
2019-03-20	133.05	133.63	130.11	131.85	829212
2019-03-21	131.51	135.03	130.89	134.60	732713
2019-03-22	135.95	135.95	130.76	130.90	1076655
2019-03-25	130.90	132.71	130.57	131.67	527412
2019-03-26	132.82	133.03	131.19	132.05	587510
2019-03-27	132.43	133.42	131.41	132.36	591629
2019-03-28	132.73	134.74	132.59	134.57	882303
2019-03-29	135.83	137.24	135.27	136.17	962036
2019-04-01	137.99	139.85	137.07	139.51	1220978
2019-04-02	139.36	139.73	137.64	139.30	640136
2019-04-03	140.00	142.33	139.81	140.75	875554
2019-04-04	140.75	143.13	140.65	142.94	960509
2019-04-05	143.01	144.05	142.55	142.79	1153435
2019-04-08	142.25	144.07	141.68	144.00	882373
2019-04-09	142.61	142.77	140.27	141.87	1430603
2019-04-10	141.97	142.71	141.11	142.46	839313
2019-04-11	142.63	145.06	142.36	144.38	1173062
2019-04-12	145.61	146.58	144.81	146.17	1074389
2019-04-15	145.91	148.13	145.91	146.61	1389680
2019-04-16	146.94	147.26	145.39	145.82	1375564
2019-04-17	146.37	146.66	144.28	144.62	1318930
2019-04-18	145.10	146.13	144.38	145.74	1737835
2019-04-22	145.48	146.14	144.28	145.43	909366
2019-04-23	145.54	147.45	145.04	147.45	1596502
2019-04-24	150.40	154.10	144.98	145.97	3488887
2019-04-25	144.95	145.98	143.47	143.49	1493321
2019-04-26	143.78	146.45	142.73	146.30	1269965
2019-04-29	147.08	148.18	146.58	147.32	967854
2019-04-30	147.52	147.52	144.93	146.60	1733087
2019-05-01	147.51	149.76	145.73	148.38	1503578
2019-05-02	147.84	150.46	147.03	149.97	1245651
2019-05-03	151.21	153.26	150.54	153.08	856826
2019-05-06	146.47	147.33	144.48	146.40	1928454
2019-05-07	144.93	144.93	142.13	143.63	1220042
2019-05-08	143.96	146.11	142.56	143.95	1603711
2019-05-09	141.79	142.65	138.09	142.52	1456782
2019-05-10	141.71	142.47	137.10	142.19	1453701
2019-05-13	137.75	138.51	134.34	135.75	2225999
2019-05-14	136.32	136.68	135.04	135.49	1431194
2019-05-15	134.22	136.35	133.14	135.08	1967246
2019-05-16	135.39	142.04	135.27	138.36	2599063
2019-05-17	137.20	138.56	134.77	134.85	1356575
2019-05-20	133.52	135.91	133.49	135.12	1036896
2019-05-21	137.65	138.62	136.45	136.90	1030663
2019-05-22	136.01	137.11	135.52	135.57	907679
2019-05-23	134.10	134.10	131.11	131.87	1155059
2019-05-24	133.04	133.80	132.26	132.80	584824
2019-05-28	132.49	133.28	129.32	129.37	1119199
2019-05-29	129.28	130.75	128.10	130.22	782522
2019-05-30	130.28	131.84	130.28	131.05	1051609
2019-05-31	129.38	129.38	126.88	126.56	908070
2019-06-03	126.75	128.69	126.37	127.28	880441
2019-06-04	129.37	132.57	128.66	132.50	1124874
2019-06-05	133.42	134.94	132.72	134.85	1030780
2019-06-06	134.80	136.81	134.08	136.21	1167645
2019-06-07	137.21	138.50	136.60	137.69	694880
2019-06-10	139.10	140.45	138.72	139.48	580543
2019-06-11	140.94	141.92	139.83	140.01	791991
2019-06-12	140.20	141.32	139.55	140.98	531998
2019-06-13	141.78	143.01	141.01	142.91	718407
2019-06-14	142.82	142.82	139.81	141.51	779066
2019-06-17	141.58	141.74	140.63	140.80	501241
2019-06-18	141.92	145.90	141.20	144.56	1132960
2019-06-19	145.38	145.52	142.68	143.47	605270
2019-06-20	145.84	146.72	143.59	146.36	742496
2019-06-21	144.74	145.53	143.36	143.45	1470949
2019-06-24	143.70	144.08	142.66	143.13	896540
2019-06-25	143.31	143.45	140.80	141.70	983209
2019-06-26	141.70	143.46	141.33	143.05	922507
2019-06-27	143.28	144.37	142.84	143.18	575432
2019-06-28	143.00	144.82	142.75	144.61	1355590
2019-07-01	146.98	147.92	145.51	147.24	956155
2019-07-02	147.02	147.73	146.07	146.61	832261
2019-07-03	147.35	147.74	146.17	147.02	456671
2019-07-05	145.99	146.61	144.20	146.52	515765
2019-07-08	145.87	146.39	144.30	144.90	530822
2019-07-09	143.69	144.33	142.74	144.24	873961
2019-07-10	145.67	146.62	142.81	142.97	1074676
2019-07-11	142.91	144.03	142.53	144.00	1422821
2019-07-12	144.69	147.47	144.10	147.15	924959
2019-07-15	147.11	147.41	146.01	146.66	863989
2019-07-16	146.70	148.04	145.61	147.08	744003
2019-07-17	147.10	147.25	142.72	142.84	1049811
2019-07-18	142.45	143.44	141.54	142.49	858763
2019-07-19	143.57	145.47	143.21	143.55	924272
2019-07-22	143.62	143.99	141.23	141.50	1418245
2019-07-23	144.75	152.00	144.43	151.66	4099066
2019-07-24	150.31	153.71	150.04	152.51	2560665
2019-07-25	152.37	153.10	150.43	152.20	1458548
2019-07-26	152.04	152.59	150.56	152.40	781553
2019-07-29	152.06	152.07	150.60	150.92	644199
2019-07-30	149.99	151.71	148.13	151.41	628202
2019-07-31	151.26	151.61	146.74	147.59	983574
2019-08-01	147.27	148.40	139.06	142.22	1734469
2019-08-02	141.34	141.53	139.86	140.81	818902
2019-08-05	137.13	138.01	134.25	135.82	952751
2019-08-06	137.08	137.72	134.75	137.53	785609
2019-08-07	135.72	137.52	133.56	137.11	1253602
2019-08-08	138.60	139.72	138.33	139.40	1125465
2019-08-09	138.60	138.85	135.93	137.27	534265
2019-08-12	136.38	136.38	133.66	134.16	566448
2019-08-13	134.08	140.45	132.87	137.40	896684
2019-08-14	134.05	134.45	131.02	131.20	665877
2019-08-15	131.89	132.83	129.93	131.45	821639
2019-08-16	132.44	134.22	132.24	133.82	895444
2019-08-19	136.16	136.81	135.58	136.28	759200
2019-08-20	136.35	136.51	135.02	136.03	797480
2019-08-21	137.91	138.84	137.48	138.49	916136
2019-08-22	139.39	139.90	138.33	138.68	770292
2019-08-23	137.21	137.47	130.17	131.10	1455981
2019-08-26	132.88	133.43	130.30	131.44	1076041
2019-08-27	132.56	132.73	129.57	129.62	805665
2019-08-28	128.14	130.44	127.73	130.31	957197
2019-08-29	132.35	133.75	131.25	132.59	1008747
2019-08-30	133.92	135.02	132.77	132.86	902296
2019-09-03	131.49	131.66	127.63	128.85	945737
2019-09-04	130.25	131.26	129.74	130.10	657915
2019-09-05	131.71	136.84	131.71	136.32	1262295
2019-09-06	137.13	138.24	136.39	137.83	894175
2019-09-09	138.60	143.43	138.00	143.14	1485224
2019-09-10	142.86	147.45	142.86	147.45	1369936
2019-09-11	147.46	147.74	145.13	147.17	1397457
2019-09-12	146.50	151.23	146.01	147.12	1273173
2019-09-13	148.60	149.52	146.17	146.25	1125043
2019-09-16	144.94	145.75	143.23	143.63	863888
2019-09-17	142.82	144.55	141.84	144.38	707694
2019-09-18	142.68	143.98	141.92	143.57	604521
2019-09-19	143.80	144.53	142.17	143.04	547648
2019-09-20	143.73	144.57	140.32	141.11	1167005
2019-09-23	139.97	141.69	139.65	140.85	979935
2019-09-24	140.93	141.46	137.80	138.29	1128668
2019-09-25	138.71	142.42	137.79	142.32	1019578
2019-09-26	142.44	143.40	141.73	142.55	613685
2019-09-27	143.27	143.83	141.70	143.09	679390
2019-09-30	143.70	144.97	143.17	144.41	738787
2019-10-01	145.30	146.18	139.27	139.33	718405
2019-10-02	137.52	137.75	134.46	136.30	1011400
2019-10-03	136.09	137.62	133.59	137.58	690906
2019-10-04	137.98	141.13	136.95	140.97	869065
2019-10-07	140.49	141.31	138.83	138.83	969089
2019-10-08	136.97	137.08	134.66	135.09	1154628
2019-10-09	136.99	138.70	135.94	137.97	744148
2019-10-10	138.69	141.00	138.10	140.43	810093
2019-10-11	142.96	148.44	142.92	146.73	1539845
2019-10-14	146.44	148.28	145.96	147.33	967219
2019-10-15	147.00	150.38	146.32	148.74	693050
2019-10-16	148.56	149.37	147.18	147.39	847504
2019-10-17	148.60	150.47	147.85	148.77	821663
2019-10-18	148.19	150.87	147.91	149.89	1037525
2019-10-21	150.76	151.86	149.67	150.80	787088
2019-10-22	150.33	152.45	148.86	151.36	994349
2019-10-23	151.41	153.88	150.81	153.63	1726970
2019-10-24	150.05	151.22	145.95	146.43	1727475
2019-10-25	145.80	152.50	145.49	151.35	981619
2019-10-28	151.35	153.49	149.97	152.09	1257394
2019-10-29	151.36	154.46	151.36	154.10	863302
2019-10-30	153.72	153.96	151.28	153.46	607633
2019-10-31	152.99	153.46	149.82	151.33	923467
2019-11-01	153.18	155.90	151.86	155.89	901083
2019-11-04	156.74	158.33	155.51	158.28	825084
2019-11-05	158.80	160.71	158.34	160.00	1510141
2019-11-06	160.00	160.00	157.23	159.24	722598
2019-11-07	159.65	162.15	157.66	159.45	1988419
2019-11-08	159.42	159.45	157.37	157.84	1749153
2019-11-11	156.00	158.01	155.97	157.94	714531
2019-11-12	157.75	159.14	157.21	157.62	825012
2019-11-13	155.93	157.29	154.61	155.38	787791
2019-11-14	157.66	157.76	155.26	156.11	887259
2019-11-15	157.62	157.83	156.50	157.63	1011435
2019-11-18	156.68	157.20	155.58	156.11	530890
2019-11-19	156.86	156.97	154.85	156.43	658502
2019-11-20	155.63	156.07	152.49	153.67	998830
2019-11-21	153.82	155.51	153.65	155.09	768646
2019-11-22	155.67	157.34	154.64	157.28	1067882
2019-11-25	158.04	159.64	157.64	159.29	1167088
2019-11-26	159.98	159.98	158.05	158.15	1775112
2019-11-27	158.46	159.16	157.26	158.80	1256569
2019-11-29	158.21	158.23	157.17	157.74	577268
2019-12-02	157.75	157.78	153.15	153.28	1297086
2019-12-03	150.93	152.17	149.22	151.80	1245946
2019-12-04	153.56	155.46	153.22	153.28	871529
2019-12-05	154.08	157.50	153.49	157.39	1215587
2019-12-06	158.23	159.50	158.21	158.87	1018619
2019-12-09	156.63	159.16	156.63	158.59	499900
2019-12-10	158.57	158.58	156.14	157.26	782594
2019-12-11	158.14	159.99	157.61	159.59	1149418
2019-12-12	160.00	168.41	158.28	167.76	2870056
2019-12-13	166.50	169.54	163.75	164.54	2057992
2019-12-16	166.09	166.37	163.88	164.05	1139592
2019-12-17	164.48	165.67	163.90	165.01	805966
2019-12-18	165.42	165.87	162.58	165.11	1218714
2019-12-19	165.35	166.21	163.71	165.87	966144
2019-12-20	165.44	167.41	164.66	165.64	1571908
2019-12-23	166.16	167.13	165.85	166.68	534214
2019-12-24	166.72	166.86	164.98	165.09	165979
2019-12-26	165.53	165.88	164.38	165.66	757184
2019-12-27	166.31	166.40	164.87	165.90	432257
2019-12-30	166.40	166.40	165.03	165.67	604615
2019-12-31	165.34	166.54	164.79	165.74	798644
2020-01-02	167.16	168.02	165.82	168.02	960986
2020-01-03	164.83	167.54	164.83	167.12	936997
2020-01-06	165.34	166.53	164.70	166.52	959184
2020-01-07	166.61	167.00	165.09	165.19	1153217
2020-01-08	165.55	167.05	164.98	165.98	2367842
2020-01-09	166.58	166.79	164.72	165.26	1666211
2020-01-10	165.77	167.25	165.12	166.00	1510400
2020-01-13	166.57	167.04	165.20	165.30	930608
2020-01-14	165.21	167.69	164.99	166.66	1199125
2020-01-15	166.10	167.43	165.11	167.08	1250134
2020-01-16	167.76	170.84	167.11	170.50	1807939
2020-01-17	170.70	173.67	170.07	172.53	1299769
2020-01-21	171.55	171.85	169.68	169.79	1458116
2020-01-22	170.05	170.65	167.66	167.88	1215758
2020-01-23	166.68	168.85	165.15	168.48	1188317
2020-01-24	168.71	169.31	165.18	166.48	1008753
2020-01-27	162.42	164.03	160.66	162.34	978297
2020-01-28	163.67	166.73	162.58	166.35	1204824
2020-01-29	159.19	164.39	158.34	162.75	2393396
2020-01-30	161.99	165.25	160.22	165.16	1391905
2020-01-31	163.95	165.04	158.84	159.33	1855311
2020-02-03	160.60	163.65	159.72	160.87	1172990
2020-02-04	163.24	167.10	163.23	165.80	1073299
2020-02-05	168.22	168.93	166.86	167.87	829109
2020-02-06	169.05	169.14	165.61	166.12	660330
2020-02-07	164.66	165.11	162.64	163.05	743836
2020-02-10	162.53	165.16	162.16	164.49	575006
2020-02-11	165.11	166.30	164.12	165.53	1003582
2020-02-12	166.95	169.04	166.95	168.37	604422
2020-02-13	167.13	168.42	167.11	167.88	870513
2020-02-14	167.89	168.64	165.99	166.97	545791
2020-02-18	166.31	166.35	163.53	164.93	859719
2020-02-19	165.50	166.46	160.41	161.79	1487924
2020-02-20	161.92	163.83	160.76	162.05	1091916
2020-02-21	160.73	161.44	157.91	158.10	1571701
2020-02-24	153.11	153.49	150.02	151.08	1470349
2020-02-25	151.84	152.21	142.26	143.69	2734831
2020-02-26	145.23	148.14	141.93	142.21	2453620
2020-02-27	138.74	142.59	136.13	136.13	1998457
2020-02-28	131.34	147.09	131.05	143.70	3722955
2020-03-02	143.87	143.93	137.09	142.42	2475926
2020-03-03	141.45	144.59	132.63	134.35	2264753
2020-03-04	136.49	138.03	133.70	137.71	2337276
2020-03-05	134.64	135.78	126.63	127.63	2467537
2020-03-06	124.21	129.88	122.82	128.21	2488080
2020-03-09	119.67	122.83	118.07	120.02	2595088
2020-03-10	124.21	131.02	123.28	130.59	3157851
2020-03-11	126.11	127.12	121.40	122.18	1834054
2020-03-12	109.45	116.08	104.66	104.74	2776071
2020-03-13	110.67	111.51	99.62	109.09	2419466
2020-03-16	99.53	99.72	82.90	86.64	3171754
2020-03-17	88.02	91.22	78.61	90.91	3685063
2020-03-18	84.09	87.74	72.39	78.33	4386256
2020-03-19	76.96	85.72	70.00	83.77	2124895
2020-03-20	85.12	89.57	78.84	79.45	3207578
2020-03-23	78.56	79.46	70.00	72.03	3138468
2020-03-24	76.77	92.15	76.07	90.27	2363107
2020-03-25	90.91	105.43	90.71	98.26	4179563
2020-03-26	100.32	108.22	98.55	107.24	2197580
2020-03-27	101.83	103.15	95.03	96.66	1813960
2020-03-30	95.11	101.32	94.05	100.38	1314006
2020-03-31	99.12	102.57	98.19	100.00	2102296
2020-04-01	94.16	95.34	88.54	92.13	1907891
2020-04-02	92.59	95.85	92.59	95.69	2042047
2020-04-03	94.69	96.88	93.46	95.27	2910941
2020-04-06	102.24	107.80	99.63	106.69	2021325
2020-04-07	112.53	114.67	107.22	107.40	1807498
2020-04-08	109.13	115.74	107.62	114.38	1757229
2020-04-09	116.76	120.52	115.54	119.37	2865519
2020-04-13	119.99	120.40	110.65	114.05	1468584
2020-04-14	116.70	118.18	114.71	115.53	1110558
2020-04-15	110.40	111.77	105.91	107.19	1793123
2020-04-16	107.28	107.28	104.23	106.71	1877149
2020-04-17	111.31	113.80	110.75	112.54	2101887
2020-04-20	108.89	112.46	106.62	110.48	1769857
2020-04-21	105.34	107.31	104.58	106.34	1449617
2020-04-22	109.01	109.55	105.06	107.37	1230935
2020-04-23	107.59	109.65	105.40	105.83	1536902
2020-04-24	106.75	109.00	104.26	107.74	2213110
2020-04-27	108.62	113.75	108.18	112.74	1433846
2020-04-28	114.40	119.82	114.40	117.82	1922575
2020-04-29	121.26	124.01	120.67	122.09	1899034
2020-04-30	112.31	116.13	108.01	110.20	4677785
2020-05-01	107.77	110.73	106.15	106.50	2648869
2020-05-04	104.85	106.49	101.50	103.93	2294483
2020-05-05	105.53	108.64	104.83	107.12	2229071
2020-05-06	107.23	107.95	104.86	106.11	1625161
2020-05-07	107.33	110.48	107.33	109.98	2742875
2020-05-08	112.00	117.50	111.83	117.33	3055612
2020-05-11	115.66	116.50	112.03	113.58	1487252
2020-05-12	111.41	113.24	108.72	108.72	2583484
2020-05-13	107.97	108.00	101.18	102.39	1994617
2020-05-14	100.06	104.75	97.64	104.45	2350006
2020-05-15	103.22	109.77	102.80	107.84	1827795
2020-05-18	113.18	121.36	112.94	120.66	1888966
2020-05-19	125.00	125.08	119.55	121.89	2203404
2020-05-20	123.68	127.99	123.68	127.13	2032201
2020-05-21	126.62	128.04	122.99	123.52	1234097
2020-05-22	123.99	124.36	120.87	121.49	1536674
2020-05-26	127.89	129.45	125.97	128.10	1829707
2020-05-27	133.68	136.81	131.36	132.84	2673416
2020-05-28	133.78	134.02	126.20	126.49	1272253
2020-05-29	125.24	127.39	121.80	124.76	1852740
2020-06-01	125.03	126.78	123.57	125.09	1086611
2020-06-02	126.95	131.12	126.06	131.12	1301511
2020-06-03	133.83	141.75	133.83	137.95	1732789
2020-06-04	136.91	142.64	136.22	142.50	1373076
2020-06-05	150.64	154.42	145.77	146.64	2250533
2020-06-08	147.54	151.80	147.10	148.23	1997234
2020-06-09	144.71	145.99	141.02	141.23	2327906
2020-06-10	140.87	140.91	136.43	136.48	1626192
2020-06-11	129.54	133.86	127.55	128.45	1828966
2020-06-12	134.73	136.14	126.16	131.09	2604718
2020-06-15	125.33	135.86	124.74	135.38	2018465
2020-06-16	142.38	143.97	135.43	138.32	1658508
2020-06-17	138.72	139.29	134.77	135.31	1076839
2020-06-18	134.09	138.31	133.01	136.76	1518898
2020-06-19	140.00	140.37	133.92	133.92	2361624
2020-06-22	133.02	135.81	131.83	135.41	1047815
2020-06-23	137.22	137.75	135.55	135.68	947204
2020-06-24	133.81	134.36	129.88	131.09	1127958
2020-06-25	129.99	136.01	129.56	135.59	1617461
2020-06-26	134.85	136.71	133.26	136.27	1820217
2020-06-29	137.93	138.40	135.12	136.12	1158542
2020-06-30	135.44	140.24	135.26	139.38	1394749
2020-07-01	139.42	140.70	134.94	135.61	1285896
2020-07-02	138.00	141.95	136.82	138.14	975436
2020-07-06	141.45	142.19	139.47	141.09	887037
2020-07-07	139.31	140.01	137.97	138.89	817187
2020-07-08	139.43	139.81	137.11	139.28	729661
2020-07-09	138.97	139.69	135.16	137.04	860929
2020-07-10	137.68	140.08	137.11	139.92	649176
2020-07-13	141.41	145.74	140.47	142.04	1161001
2020-07-14	141.30	146.96	139.89	146.43	1131126
2020-07-15	150.11	152.92	148.67	151.51	1394770
2020-07-16	151.07	153.48	149.13	152.82	924471
2020-07-17	153.96	154.33	152.54	153.36	604849
2020-07-20	152.29	153.00	150.50	152.21	762077
2020-07-21	153.73	154.77	152.12	153.79	831686
2020-07-22	153.70	155.18	151.85	152.31	1089275
2020-07-23	152.93	154.25	151.24	152.36	1098497
2020-07-24	152.70	153.42	150.59	152.91	1440351
2020-07-27	152.77	158.34	151.58	157.61	1153067
2020-07-28	156.37	156.66	152.31	152.71	1488706
2020-07-29	153.27	156.24	153.27	156.08	1505013
2020-07-30	154.09	157.14	150.51	154.46	1151549
2020-07-31	154.00	154.45	148.88	153.32	1558654
2020-08-03	154.27	155.83	153.00	154.40	885597
2020-08-04	153.84	155.96	153.58	154.65	969787
2020-08-05	155.65	157.90	155.41	157.30	909427
2020-08-06	156.58	157.46	154.75	155.04	699163
2020-08-07	155.18	157.35	154.33	157.26	765687
2020-08-10	157.50	160.74	157.02	159.97	1601770
2020-08-11	161.58	164.24	160.64	161.41	1629647
2020-08-12	162.69	162.98	159.28	160.34	841152
2020-08-13	159.05	160.22	158.32	158.40	911880
2020-08-14	157.94	159.99	157.03	158.78	695156
2020-08-17	159.00	160.18	158.42	159.77	686257
2020-08-18	159.81	161.95	159.56	159.92	948339
2020-08-19	160.11	160.79	158.54	158.97	600728
2020-08-20	157.23	158.55	156.27	158.15	776138
2020-08-21	158.15	159.79	157.70	159.18	570989
2020-08-24	160.15	161.04	159.41	160.37	764372
2020-08-25	161.34	161.66	158.57	159.71	534393
2020-08-26	159.39	160.43	158.55	159.70	670318
2020-08-27	161.12	161.72	159.38	159.48	455309
2020-08-28	161.73	165.58	161.17	164.82	1479842
2020-08-31	164.85	164.85	161.13	161.30	968842
2020-09-01	160.39	165.86	160.31	165.34	1156228
2020-09-02	165.59	168.25	165.02	166.25	1123823
2020-09-03	166.57	166.74	159.00	160.53	929015
2020-09-04	162.93	163.64	157.92	160.13	653655
2020-09-08	158.36	159.14	154.98	155.60	972926
2020-09-09	156.60	159.66	156.60	157.60	964025
2020-09-10	158.19	161.01	156.65	157.24	826247
2020-09-11	157.37	160.43	156.81	159.01	648202
2020-09-14	161.61	163.71	161.11	162.35	836648
2020-09-15	163.13	164.75	162.08	162.84	700918
2020-09-16	163.67	167.35	162.72	165.36	834493
2020-09-17	162.73	167.08	160.89	164.25	1014942
2020-09-18	163.70	164.86	159.81	160.33	2264887
2020-09-21	156.08	156.86	152.19	154.43	1273142
2020-09-22	154.84	157.55	153.91	157.46	715820
2020-09-23	157.94	160.12	156.40	156.72	985689
2020-09-24	156.37	159.77	155.00	157.22	798893
2020-09-25	156.12	161.26	155.95	159.93	715466
2020-09-28	162.53	165.42	161.79	164.07	1142311
2020-09-29	164.20	164.53	160.94	161.48	930209
2020-09-30	162.23	165.08	161.02	162.20	884736
2020-10-01	163.58	165.42	161.20	162.63	793118
2020-10-02	160.03	167.46	158.92	164.81	726333
2020-10-05	166.99	169.77	164.67	169.31	734836
2020-10-06	169.80	170.74	166.74	166.86	1075056
2020-10-07	169.68	172.33	169.22	172.00	852134
2020-10-08	173.00	174.52	171.93	173.59	757867
2020-10-09	175.00	179.43	174.45	176.66	1682012
2020-10-12	176.56	179.50	176.56	177.97	910994
2020-10-13	176.64	179.12	174.72	177.94	1211936
2020-10-14	178.19	180.26	177.00	177.52	654867
2020-10-15	175.31	177.05	173.84	176.65	1032128
2020-10-16	177.55	178.85	176.27	176.38	952340
2020-10-19	176.72	176.72	172.64	173.59	756788
2020-10-20	175.58	178.02	174.01	175.70	848785
2020-10-21	175.21	177.66	174.34	174.39	754028
2020-10-22	176.31	178.29	175.54	178.01	1159666
2020-10-23	179.80	180.94	176.19	178.01	593736
2020-10-26	175.39	175.39	171.47	172.86	1078349
2020-10-27	166.50	171.56	164.01	166.31	2731332
2020-10-28	163.26	166.99	162.46	162.55	1447688
2020-10-29	162.50	166.49	161.80	165.34	1408756
2020-10-30	164.68	166.84	162.30	166.20	1476427
2020-11-02	169.67	171.67	166.72	168.71	1158040
2020-11-03	171.75	174.81	171.37	173.63	954644
2020-11-04	172.86	177.59	169.00	175.60	1356533
2020-11-05	178.00	180.80	177.51	177.83	781397
2020-11-06	177.76	179.90	175.80	178.85	787937
2020-11-09	189.29	190.62	176.97	177.41	1719061
2020-11-10	177.27	180.61	175.98	178.79	1008642
2020-11-11	179.59	181.33	175.86	180.89	1343859
2020-11-12	180.21	181.47	175.95	177.72	672499
2020-11-13	178.82	182.17	178.82	181.40	626870
2020-11-16	184.44	186.10	182.66	186.04	737283
2020-11-17	184.84	185.60	180.81	184.53	818557
2020-11-18	185.58	186.80	184.20	184.27	788397
2020-11-19	183.74	186.68	182.82	186.51	694860
2020-11-20	186.37	187.27	185.00	185.96	861729
2020-11-23	187.11	191.50	187.00	190.94	879560
2020-11-24	192.50	195.00	190.09	190.74	1150387
2020-11-25	189.62	190.06	186.07	186.40	1185353
2020-11-27	187.10	188.93	186.78	187.01	293802
2020-11-30	186.63	187.53	182.82	184.31	1109709
2020-12-01	187.64	188.63	181.90	181.92	1118442
2020-12-02	179.80	180.65	177.94	178.62	877884
2020-12-03	178.14	182.23	177.46	179.02	1406805
2020-12-04	180.43	181.85	178.38	180.85	1163326
2020-12-07	179.70	180.00	176.51	178.45	1407095
2020-12-08	177.07	177.93	175.29	177.22	856236
2020-12-09	178.62	179.30	176.99	178.29	820901
2020-12-10	176.83	178.75	174.41	177.64	1201708
2020-12-11	175.70	177.33	173.61	175.20	878951
2020-12-14	176.88	177.04	170.30	170.40	1189987
2020-12-15	172.14	176.56	171.71	176.33	1159337
2020-12-16	181.05	185.31	179.03	179.44	3141149
2020-12-17	182.00	183.94	180.08	182.09	1752509
2020-12-18	182.50	183.66	179.11	181.52	1501143
2020-12-21	178.46	181.88	177.26	181.27	766904
2020-12-22	180.70	180.97	178.47	179.02	610906
2020-12-23	179.03	180.30	177.21	177.90	648020
2020-12-24	178.64	180.17	177.53	179.92	243183
2020-12-28	181.07	181.40	176.69	177.29	486803
2020-12-29	178.15	178.15	174.35	176.27	722460
2020-12-30	176.25	178.89	176.25	178.30	509309
2020-12-31	178.04	179.18	177.00	178.56	757284
2021-01-04	169.84	175.42	167.66	169.35	2230150
2021-01-05	169.86	171.84	168.73	170.13	1405239
2021-01-06	171.15	178.44	171.15	176.24	1303294
2021-01-07	177.27	178.26	174.49	177.42	1054477
2021-01-08	177.91	178.76	173.89	176.73	907089
2021-01-11	174.09	177.00	174.09	176.35	699010
2021-01-12	176.12	179.52	175.57	176.47	1191431
2021-01-13	175.91	177.37	172.53	173.43	2085492
2021-01-14	174.79	175.89	171.36	173.17	1505362
2021-01-15	172.83	173.87	168.77	172.63	1255108
2021-01-19	174.03	177.79	173.15	176.56	1531713
2021-01-20	177.26	177.87	174.41	176.06	1115063
2021-01-21	175.71	178.33	175.10	177.01	1380862
2021-01-22	176.53	177.33	174.30	175.21	1252629
2021-01-25	174.74	177.36	173.50	174.99	1113827
2021-01-26	176.49	178.20	174.37	176.62	945237
2021-01-27	173.66	175.31	169.50	173.35	1994560
2021-01-28	179.90	183.11	175.88	180.02	2632100
2021-01-29	178.62	179.03	173.17	173.49	1538509
2021-02-01	176.56	176.97	170.40	174.28	1330146
2021-02-02	175.48	178.14	175.27	177.12	1210426
2021-02-03	176.48	177.18	173.49	174.35	1223652
2021-02-04	175.66	177.50	174.62	175.64	1104687
2021-02-05	178.00	179.23	175.95	176.64	1123458
2021-02-08	177.60	178.28	174.62	175.68	1165326
2021-02-09	175.69	176.40	173.08	175.58	826101
2021-02-10	176.30	178.21	174.69	177.30	889293
2021-02-11	178.30	178.78	172.84	174.75	1119095
2021-02-12	174.45	176.19	174.14	175.57	966573
2021-02-16	177.22	177.22	171.26	171.66	1396850
2021-02-17	170.79	171.83	169.43	170.47	1495179
2021-02-18	169.64	173.27	169.63	171.98	1239780
2021-02-19	173.56	176.13	173.15	175.07	1205080
2021-02-22	173.72	174.88	172.30	173.51	968555
2021-02-23	173.65	173.92	169.70	172.92	949957
2021-02-24	172.35	177.47	171.56	174.98	1962559
2021-02-25	175.50	176.54	173.58	174.62	1372261
2021-02-26	174.77	176.65	173.45	174.84	1322061
2021-03-01	176.72	181.89	176.47	180.73	1172827
2021-03-02	180.70	186.32	180.28	185.47	2358043
2021-03-03	185.15	187.00	183.92	184.76	1632256
2021-03-04	184.34	184.95	178.11	181.33	1455829
2021-03-05	182.92	186.79	179.60	184.61	1876813
2021-03-08	185.43	189.00	183.81	186.60	994445
2021-03-09	187.70	190.01	187.18	187.95	1193751
2021-03-10	189.22	192.94	187.93	191.15	1126380
2021-03-11	191.48	194.46	190.37	191.98	906114
2021-03-12	193.58	194.94	189.45	190.46	1044266
2021-03-15	190.62	193.96	189.50	193.14	888315
2021-03-16	192.67	193.29	189.18	190.13	892596
2021-03-17	190.53	195.05	190.04	194.93	1358413
2021-03-18	195.05	199.00	194.78	197.23	2466313
2021-03-19	198.49	199.40	195.48	196.67	2629641
2021-03-22	196.95	197.12	192.76	195.79	863764
2021-03-23	193.82	197.08	191.27	192.77	887931
2021-03-24	193.62	197.68	193.62	194.38	898124
2021-03-25	194.00	196.90	190.81	195.79	2235179
2021-03-26	195.79	202.31	195.32	202.07	1093471
2021-03-29	202.08	203.31	199.32	199.47	792413
2021-03-30	199.58	201.56	199.37	200.41	1376820
2021-03-31	199.97	201.91	198.46	199.67	1037746
2021-04-01	201.15	201.48	197.71	200.66	1160853
2021-04-05	202.43	203.83	201.37	202.42	794067
2021-04-06	202.81	204.60	201.97	203.97	928665
2021-04-07	203.98	204.70	199.57	200.24	717183
2021-04-08	199.88	199.93	197.33	199.48	750451
2021-04-09	200.72	202.07	199.41	201.91	987531
2021-04-12	202.23	204.54	201.92	204.14	1282434
2021-04-13	203.00	203.00	200.91	202.44	728398
2021-04-14	201.99	203.45	200.90	201.43	566893
2021-04-15	202.62	203.74	201.28	202.70	1012375
2021-04-16	204.33	206.66	203.76	205.38	1159120
2021-04-19	205.23	207.45	204.49	205.89	2379237
2021-04-20	205.33	206.55	201.80	202.94	1076272
2021-04-21	203.01	207.45	202.31	206.34	1244540
2021-04-22	207.91	209.49	206.05	207.12	856813
2021-04-23	208.28	210.16	207.54	209.09	1030933
2021-04-26	211.06	211.42	206.11	206.48	848646
2021-04-27	206.62	208.14	205.09	207.93	919110
2021-04-28	207.86	211.43	205.47	206.55	1779265
2021-04-29	208.92	210.70	207.70	209.49	1022512
2021-04-30	207.00	207.93	205.65	206.77	1457027
2021-05-03	208.72	211.91	207.49	210.57	1851795
2021-05-04	210.45	213.52	209.42	210.72	1904440
2021-05-05	210.65	217.77	210.24	213.11	1024650
2021-05-06	214.00	217.70	214.00	217.40	1321836
2021-05-07	217.40	220.36	215.91	219.69	1297501
2021-05-10	221.00	225.00	220.24	220.69	1556614
2021-05-11	219.00	220.00	214.25	217.69	1011558
2021-05-12	216.72	217.53	209.72	209.89	1405261
2021-05-13	211.05	216.80	210.65	216.10	1512642
2021-05-14	217.10	218.49	215.70	216.01	907223
2021-05-17	216.00	216.55	213.80	214.83	728295
2021-05-18	215.53	216.09	211.53	211.87	918133
2021-05-19	209.41	209.86	206.16	208.59	1157709
2021-05-20	210.00	210.59	207.85	209.21	1108101
2021-05-21	209.98	212.79	209.84	210.11	962479
2021-05-24	212.31	212.79	210.04	211.59	1321896
2021-05-25	212.36	214.20	212.12	212.19	1181329
2021-05-26	212.64	214.13	212.01	212.64	909628
2021-05-27	214.82	214.95	213.54	214.38	1194921
2021-05-28	215.47	217.21	214.56	216.80	858102
2021-06-01	218.95	219.59	214.88	215.89	800653
2021-06-02	215.95	216.46	212.61	213.03	722983
2021-06-03	212.32	213.23	210.07	212.22	834004
2021-06-04	212.87	213.35	211.46	212.15	497216
2021-06-07	212.43	212.43	208.24	209.15	1071456
2021-06-08	209.02	209.02	205.74	208.86	732042
2021-06-09	208.15	208.15	205.82	206.57	729922
2021-06-10	207.69	207.73	203.61	204.00	1044134
2021-06-11	204.98	205.69	202.20	203.37	973289
2021-06-14	202.84	203.32	200.88	202.94	802500
2021-06-15	203.28	203.54	201.32	202.25	803924
2021-06-16	201.69	201.69	196.65	196.74	1169672
2021-06-17	198.50	198.50	194.43	195.41	1598353
2021-06-18	192.95	196.61	192.02	194.92	1865630
2021-06-21	196.49	200.34	196.14	198.79	1052880
2021-06-22	198.44	199.21	196.97	198.45	520728
2021-06-23	199.03	199.77	197.12	198.48	757055
2021-06-24	200.26	203.23	199.25	202.59	1461088
2021-06-25	203.67	206.35	203.27	204.82	1512036
2021-06-28	204.68	205.46	202.74	204.84	977853
2021-06-29	205.09	206.33	204.03	204.39	619112
2021-06-30	203.91	205.31	203.40	204.99	681021
2021-07-01	206.38	207.12	205.28	206.44	581830
2021-07-02	206.92	208.77	205.74	207.95	800756
2021-07-06	208.00	208.48	204.08	205.98	756539
2021-07-07	205.22	209.00	205.22	208.77	958088
2021-07-08	205.81	207.06	203.72	205.45	690171
2021-07-09	207.85	209.90	206.93	208.53	875403
2021-07-12	208.53	209.86	208.00	209.43	954455
2021-07-13	210.00	210.92	206.32	207.06	1169205
2021-07-14	207.21	207.93	204.44	205.96	698927
2021-07-15	205.00	208.20	204.61	206.83	524696
2021-07-16	207.32	207.80	202.57	203.05	558904
2021-07-19	200.25	200.96	196.93	200.35	855133
2021-07-20	200.49	204.62	200.15	203.94	976619
2021-07-21	205.00	207.03	203.73	204.26	580419
2021-07-22	205.22	205.63	201.66	202.27	853260
2021-07-23	203.59	205.18	202.78	204.19	781422
2021-07-26	205.82	206.91	203.86	205.98	969722
2021-07-27	199.75	202.09	197.00	201.61	1480275
2021-07-28	202.24	202.35	195.13	195.44	1429288
2021-07-29	197.11	198.30	195.46	197.79	1222476
2021-07-30	197.66	199.51	195.43	197.05	1440231
2021-08-02	198.07	200.63	195.26	195.79	861745
2021-08-03	197.38	200.24	194.84	199.00	923183
2021-08-04	197.71	198.73	194.99	195.01	658311
2021-08-05	196.77	198.00	195.04	196.25	983922
2021-08-06	197.89	198.59	196.23	196.61	771230
2021-08-09	196.00	196.76	194.26	195.60	599574
2021-08-10	196.10	198.65	195.33	198.02	701150
2021-08-11	198.06	202.33	197.53	202.20	992410
2021-08-12	202.24	203.69	199.73	200.79	536755
2021-08-13	200.70	201.25	199.35	200.12	565018
2021-08-16	199.98	200.65	197.59	200.49	655248
2021-08-17	198.77	199.71	192.79	194.50	1101968
2021-08-18	192.99	194.97	191.34	192.69	1065629
2021-08-19	191.24	192.16	187.53	189.68	1012660
2021-08-20	189.73	191.00	188.60	190.39	911933
2021-08-23	191.86	192.40	189.99	190.53	683605
2021-08-24	191.32	193.55	190.76	192.49	979702
2021-08-25	193.53	194.76	192.18	194.18	609871
2021-08-26	193.79	194.07	192.43	193.29	533051
2021-08-27	194.05	194.59	193.38	194.05	795637
2021-08-30	195.02	196.13	194.07	194.88	850376
2021-08-31	194.87	195.07	192.17	193.27	1215195
2021-09-01	193.67	194.04	190.65	192.50	873139
2021-09-02	192.84	193.40	190.36	192.30	1367070
2021-09-03	192.54	192.62	190.65	191.10	897208
2021-09-07	189.37	189.85	183.17	183.23	2111945
2021-09-08	183.29	189.01	183.06	188.31	1981973
2021-09-09	188.18	192.84	187.41	188.55	1138953
2021-09-10	188.95	189.74	186.30	186.42	977888
2021-09-13	188.65	189.14	184.52	186.46	794240
2021-09-14	187.58	187.58	181.53	182.38	994631
2021-09-15	182.38	187.19	182.12	185.71	877373
2021-09-16	185.71	189.38	184.77	187.72	1489043
2021-09-17	188.01	188.89	185.98	186.24	1589223
2021-09-20	182.87	184.45	181.80	183.99	975122
2021-09-21	184.68	184.68	178.30	179.89	1285722
2021-09-22	181.97	183.72	181.48	181.81	852313
2021-09-23	182.94	185.66	182.81	184.45	1157084
2021-09-24	184.38	186.00	184.02	185.36	900351
2021-09-27	185.52	188.48	185.37	186.31	960509
2021-09-28	185.65	186.62	180.63	181.56	1073158
2021-09-29	181.47	183.45	180.89	182.12	588114
2021-09-30	183.33	183.44	175.25	175.31	1253589
2021-10-01	175.84	176.36	172.40	174.87	1490729
2021-10-04	173.57	175.93	172.71	173.95	1118017
2021-10-05	174.82	178.13	173.61	176.46	608825
2021-10-06	174.99	176.88	173.25	176.83	796238
2021-10-07	178.93	181.26	177.44	177.61	714410
2021-10-08	178.40	179.19	177.18	177.28	523187
2021-10-11	177.54	178.19	174.64	174.79	496137
2021-10-12	175.70	175.72	173.13	173.73	726181
2021-10-13	173.24	174.13	171.79	173.30	782047
2021-10-14	175.23	180.15	174.33	179.50	1000964
2021-10-15	180.80	182.66	180.43	181.67	1025804
2021-10-18	180.20	183.42	179.46	182.72	869682
2021-10-19	184.11	184.84	182.99	184.32	872761
2021-10-20	184.49	188.72	184.49	187.57	1155447
2021-10-21	186.60	188.05	185.86	187.94	620877
2021-10-22	188.43	189.93	187.38	188.09	731118
2021-10-25	187.60	190.36	186.66	189.09	1037915
2021-10-26	190.23	190.23	186.61	186.72	607428
2021-10-27	186.76	189.67	185.23	186.23	1113570
2021-10-28	179.62	185.11	177.00	185.08	2121014
2021-10-29	183.39	183.51	178.90	179.73	2215224
2021-11-01	177.40	180.26	174.31	177.99	1397307
2021-11-02	178.89	183.58	177.79	182.68	1525770
2021-11-03	180.04	188.21	179.04	187.41	1782700
2021-11-04	187.65	188.18	183.78	184.27	890143
2021-11-05	185.85	189.08	183.35	183.83	897684
2021-11-08	185.23	185.92	183.23	184.71	708939
2021-11-09	185.03	188.14	184.79	188.02	650233
2021-11-10	187.80	190.13	187.05	187.40	654988
2021-11-11	187.83	190.80	187.11	190.29	957766
2021-11-12	190.98	199.20	190.08	196.61	2007591
2021-11-15	196.36	198.14	193.82	194.21	1277364
2021-11-16	194.53	197.33	194.53	196.09	1215799
2021-11-17	196.89	197.03	192.92	193.79	1165321
2021-11-18	193.95	195.43	191.93	192.31	1130073
2021-11-19	191.09	192.32	189.74	190.25	1371734
2021-11-22	191.01	191.50	187.12	187.58	2351898
2021-11-23	187.82	190.13	186.58	189.50	1572350
2021-11-24	188.20	190.26	187.45	189.70	839917
2021-11-26	185.67	187.14	181.05	182.73	672546
2021-11-29	184.68	185.37	182.74	183.36	1043221
2021-11-30	181.46	182.22	174.75	174.76	2964815
2021-12-01	178.01	179.13	171.05	171.07	1543702
2021-12-02	172.29	177.45	171.57	176.64	1817965
2021-12-03	177.11	182.81	175.47	182.06	1903913
2021-12-06	184.27	187.36	183.74	184.36	2127571
2021-12-07	185.86	188.68	184.88	186.05	978403
2021-12-08	195.00	196.50	191.61	192.22	2474648
2021-12-09	190.57	193.62	190.57	192.00	2400373
2021-12-10	193.20	196.28	191.66	194.56	1605452
2021-12-13	194.00	194.75	191.19	192.43	937438
2021-12-14	191.53	194.93	190.44	191.38	1281509
2021-12-15	191.88	192.80	188.11	191.98	1531629
2021-12-16	193.00	194.83	190.33	191.44	1511714
2021-12-17	191.45	191.67	183.23	183.70	2447845
2021-12-20	180.74	181.00	175.83	177.94	2001516
2021-12-21	179.53	180.99	178.56	179.24	1833055
2021-12-22	178.56	180.68	178.01	178.99	1013550
2021-12-23	180.29	183.03	179.59	182.20	1152955
2021-12-27	182.84	184.44	181.41	184.10	885987
2021-12-28	184.20	186.82	183.82	186.51	883483
2021-12-29	186.33	188.30	186.12	187.21	968787
2021-12-30	186.96	188.75	186.60	186.73	919380
2021-12-31	186.39	189.16	186.08	188.62	598161
2022-01-03	189.36	189.62	184.23	185.93	903127
2022-01-04	187.99	193.64	187.01	192.18	814143
2022-01-05	191.89	195.25	191.32	191.36	739416
2022-01-06	192.09	193.37	190.10	192.50	803904
2022-01-07	191.95	193.82	189.21	189.29	1116381
2022-01-10	189.29	190.41	185.98	188.09	977496
2022-01-11	189.26	189.93	185.75	189.53	1072819
2022-01-12	191.04	193.81	190.49	193.00	1311806
2022-01-13	194.32	196.52	193.82	195.42	846461
2022-01-14	193.45	193.74	188.91	192.65	988423
2022-01-18	190.27	190.94	187.66	189.61	1041518
2022-01-19	191.08	191.08	181.98	182.18	1367850
2022-01-20	182.38	185.96	179.59	179.85	1220863
2022-01-21	179.85	180.70	175.12	175.61	1012545
2022-01-24	172.58	179.01	169.78	178.63	1681277
2022-01-25	175.05	178.61	172.22	176.86	1162753
2022-01-26	178.30	180.93	174.32	175.03	1314545
2022-01-27	176.25	177.89	170.54	171.67	1206358
2022-01-28	170.52	172.04	166.43	171.93	1417712
2022-01-31	170.98	175.16	169.66	174.65	2613999
2022-02-01	166.00	177.24	164.32	176.14	3533745
2022-02-02	173.81	176.23	169.23	174.32	2994875
2022-02-03	172.88	177.77	172.88	174.36	1711016
2022-02-04	172.95	173.76	165.90	166.47	2180976
2022-02-07	161.74	163.06	160.49	160.95	2816006
2022-02-08	161.63	165.21	159.85	164.30	1523667
2022-02-09	165.96	169.06	165.09	168.98	1397732
2022-02-10	166.47	170.34	163.48	164.62	1835096
2022-02-11	164.13	166.03	161.13	162.85	1812804
2022-02-14	163.37	165.24	162.14	164.33	1415121
2022-02-15	166.87	167.57	164.25	165.81	1082961
2022-02-16	164.80	167.69	164.08	167.17	1205590
2022-02-17	165.83	166.47	162.71	162.79	2042698
2022-02-18	162.13	164.09	159.50	161.79	1186642
2022-02-22	161.50	161.60	157.57	158.65	1408542
2022-02-23	159.77	160.34	155.58	155.63	2198589
2022-02-24	151.60	156.58	151.21	156.34	2630220
2022-02-25	156.22	162.18	155.50	161.89	2140508
2022-02-28	159.06	164.22	159.06	162.70	2186401
2022-03-01	162.39	163.53	157.09	158.04	2220694
2022-03-02	159.95	164.84	159.62	164.31	2028996
2022-03-03	166.29	168.30	164.65	166.15	1642581
2022-03-04	162.66	164.19	160.11	160.87	2325832
2022-03-07	161.18	163.28	152.50	152.56	2844007
2022-03-08	153.87	156.30	149.03	149.09	3055073
2022-03-09	152.17	155.91	150.34	152.66	4506468
2022-03-10	149.49	150.49	147.59	149.60	2602554
2022-03-11	151.16	151.52	146.29	146.46	1797670
2022-03-14	147.86	150.33	144.68	144.99	1922797
2022-03-15	145.55	146.96	143.22	145.76	2769810
2022-03-16	147.38	150.86	146.36	148.40	3279471
2022-03-17	146.78	151.62	146.78	150.29	2833580
2022-03-18	149.69	151.82	148.61	151.20	2986124
2022-03-21	149.37	151.66	147.55	148.23	2223327
2022-03-22	148.73	149.14	144.88	145.92	3148056
2022-03-23	144.85	146.51	141.00	141.28	2489284
2022-03-24	141.15	141.15	138.34	138.74	3200838
2022-03-25	139.50	139.96	137.64	138.32	3381099
2022-03-28	139.20	141.60	136.62	140.99	3447738
2022-03-29	142.77	148.20	142.53	146.37	2952232
2022-03-30	144.57	146.69	142.86	143.08	1858700
2022-03-31	142.23	142.85	139.79	139.79	2414264
2022-04-01	140.92	141.72	138.93	140.90	1970604
2022-04-04	140.28	142.13	138.60	141.47	2035678
2022-04-05	144.05	145.86	141.07	141.60	2442613
2022-04-06	139.25	140.35	137.41	139.75	2157407
2022-04-07	138.92	140.17	136.81	139.11	1524973
2022-04-08	138.99	142.85	138.99	140.92	1565708
2022-04-11	140.89	144.60	140.71	141.00	1632031
2022-04-12	141.99	144.60	139.71	140.28	1385358
2022-04-13	140.01	142.18	139.42	141.45	1394462
2022-04-14	141.78	142.94	139.48	140.32	2198665
2022-04-18	139.48	140.84	138.01	140.17	1488379
2022-04-19	141.37	144.77	141.37	144.56	1667921
2022-04-20	146.04	147.37	144.03	144.28	2015023
2022-04-21	146.03	147.35	143.79	144.25	1554135
2022-04-22	142.80	144.38	141.37	141.49	2092803
2022-04-25	141.22	142.09	138.10	141.48	3087000
2022-04-26	140.46	142.08	138.08	138.18	2705140
2022-04-27	138.78	140.78	137.58	139.14	2391451
2022-04-28	126.90	130.78	125.20	127.13	5689705
2022-04-29	125.71	129.49	119.85	120.15	5290505
2022-05-02	119.55	124.28	118.90	122.81	3138555
2022-05-03	122.71	127.70	122.36	126.24	2761225
2022-05-04	126.19	131.39	124.90	130.89	2159961
2022-05-05	128.83	129.13	122.42	123.61	1563405
2022-05-06	123.80	123.80	119.56	121.03	2276035
2022-05-09	119.22	127.31	119.12	125.66	1951158
2022-05-10	126.39	127.31	120.00	121.49	2306416
2022-05-11	121.82	122.34	118.51	118.71	1884099
2022-05-12	118.59	121.73	117.53	120.47	1840103
2022-05-13	121.16	122.99	120.22	121.61	1485842
2022-05-16	121.44	121.44	115.77	118.44	1677683
2022-05-17	120.42	123.08	118.75	122.95	1514594
2022-05-18	121.13	121.27	115.79	116.15	1569041
2022-05-19	115.00	118.19	114.24	116.05	2178928
2022-05-20	117.04	117.56	112.38	116.35	1619598
2022-05-23	117.71	119.77	117.20	117.72	1374425
2022-05-24	117.22	117.30	113.32	116.04	1378029
2022-05-25	115.73	119.10	115.10	118.60	1253534
2022-05-26	119.64	122.00	118.40	119.20	1609733
2022-05-27	121.05	121.82	118.63	119.68	1737863
2022-05-31	118.32	119.51	116.62	118.69	2386361
2022-06-01	119.68	119.78	114.11	114.70	2026284
2022-06-02	115.66	116.89	114.92	116.40	2242879
2022-06-03	116.00	116.24	114.10	113.74	1458068
2022-06-06	114.21	120.65	113.71	120.32	3075731
2022-06-07	119.40	120.41	116.92	120.29	1930125
2022-06-08	119.27	120.67	118.36	119.45	1816892
2022-06-09	118.55	119.67	117.38	117.92	1300911
2022-06-10	115.34	115.34	109.93	109.96	1917050
2022-06-13	107.49	108.39	105.05	105.82	1841447
2022-06-14	105.82	108.27	105.55	106.77	1943039
2022-06-15	107.54	108.25	104.99	106.56	1668812
2022-06-16	104.00	104.49	100.13	101.70	2218901
2022-06-17	101.10	104.17	100.26	103.25	5069077
2022-06-21	106.38	106.38	102.05	102.65	2158517
2022-06-22	100.20	103.56	99.43	102.00	2241560
2022-06-23	102.06	106.55	102.06	106.44	2048185
2022-06-24	107.52	111.45	106.81	111.16	2485065
2022-06-27	111.67	111.94	108.61	109.23	1058077
2022-06-28	109.79	111.60	107.30	107.47	1186267
2022-06-29	106.79	107.81	104.70	106.09	1393434
2022-06-30	104.25	106.81	103.50	104.86	1493467
2022-07-01	105.46	108.32	104.46	107.29	1075702
2022-07-05	106.27	110.46	105.02	110.37	1759476
2022-07-06	109.93	111.87	108.77	110.91	1509521
2022-07-07	111.49	111.98	109.84	111.91	1272924
2022-07-08	111.09	112.23	109.98	110.28	1460811
2022-07-11	109.97	110.63	108.15	108.77	1197497
2022-07-12	108.66	110.85	106.22	107.28	1738750
2022-07-13	105.22	108.76	104.06	108.02	1380235
2022-07-14	106.34	106.89	104.13	106.11	1071314
2022-07-15	107.83	107.99	105.28	107.13	848202
2022-07-18	107.50	109.17	106.39	106.81	937491
2022-07-19	108.50	112.66	107.85	112.54	1443616
2022-07-20	113.05	114.41	112.22	114.23	1352682
2022-07-21	114.57	115.91	112.71	115.74	1212426
2022-07-22	116.00	117.65	114.77	115.70	872952
2022-07-25	115.14	116.27	113.69	114.32	1151055
2022-07-26	114.21	115.56	112.74	115.06	1445070
2022-07-27	115.41	118.37	114.19	117.45	1265786
2022-07-28	99.80	104.88	98.00	98.58	7678700
2022-07-29	97.61	97.91	93.56	97.33	6793032
2022-08-01	96.55	98.75	95.01	97.12	2274438
2022-08-02	96.09	96.59	94.02	94.06	1807540
2022-08-03	94.14	94.16	91.88	93.70	3233392
2022-08-04	94.01	95.63	93.53	93.66	2517432
2022-08-05	94.07	97.03	93.34	95.97	2002816
2022-08-08	96.96	99.20	96.53	96.93	1569969
2022-08-09	96.09	96.83	91.51	91.70	2597554
2022-08-10	93.79	96.46	93.70	94.93	2586566
2022-08-11	96.91	100.56	96.12	98.30	2276696
2022-08-12	98.60	100.04	97.56	99.86	1301614
2022-08-15	99.05	102.11	99.05	101.54	2305980
2022-08-16	101.00	104.42	99.79	103.58	2402970
2022-08-17	101.36	102.93	100.02	102.54	1524011
2022-08-18	102.88	102.88	100.95	102.47	1344219
2022-08-19	101.59	101.65	98.20	98.99	1920090
2022-08-22	97.84	98.02	94.14	94.26	1884709
2022-08-23	94.17	95.16	92.11	92.33	1894151
2022-08-24	92.06	93.79	91.48	93.54	1414921
2022-08-25	93.88	95.39	93.70	95.04	803076
2022-08-26	95.67	95.88	90.04	90.07	1344330
2022-08-29	90.00	90.72	88.95	89.94	1228795
2022-08-30	90.96	92.05	88.81	89.02	1417917
2022-08-31	89.53	90.09	87.74	88.10	2184935
2022-09-01	87.89	87.99	85.98	86.88	1634003
2022-09-02	88.18	88.34	85.28	85.77	1432702
2022-09-06	86.40	86.64	84.78	85.30	1647957
2022-09-07	85.25	87.62	84.63	87.48	1141444
2022-09-08	86.35	88.19	85.38	88.05	1083871
2022-09-09	88.58	90.27	88.25	89.50	1227247
2022-09-12	90.38	91.80	89.94	91.75	1577618
2022-09-13	89.52	90.14	87.16	87.39	1749536
2022-09-14	87.24	87.58	85.44	86.53	1837980
2022-09-15	86.64	88.50	84.93	85.62	2021464
2022-09-16	84.56	86.04	83.89	85.45	2471435
2022-09-19	85.05	86.96	84.80	86.46	1604676
2022-09-20	85.22	85.60	83.84	84.36	1181134
2022-09-21	85.11	86.27	83.46	83.46	1297266
2022-09-22	83.11	83.34	80.63	80.77	1552836
2022-09-23	80.00	80.29	76.67	78.98	2870029
2022-09-26	78.35	80.67	78.17	78.84	1600792
2022-09-27	79.64	80.46	76.93	77.67	1422907
2022-09-28	78.23	79.96	78.08	79.59	1432972
2022-09-29	78.34	78.64	76.19	77.21	1528222
2022-09-30	77.61	77.96	75.13	75.21	1893461
2022-10-03	76.33	79.72	76.16	79.03	2049792
2022-10-04	80.40	83.39	80.40	83.22	2125685
2022-10-05	81.74	82.96	80.71	82.30	1185494
2022-10-06	82.16	83.00	80.63	81.06	1325493
2022-10-07	79.89	80.01	77.25	77.52	1839885
2022-10-10	78.34	78.43	76.28	77.24	1311263
2022-10-11	77.05	78.20	75.99	76.65	2405171
2022-10-12	76.01	76.73	74.51	75.72	2179426
2022-10-13	73.15	77.78	70.24	77.04	2653349
2022-10-14	77.04	77.83	76.04	76.53	1520891
2022-10-17	78.63	78.88	76.32	76.47	1655790
2022-10-18	78.37	79.07	75.99	77.33	2351054
2022-10-19	76.41	76.82	73.17	74.09	1923608
2022-10-20	74.48	75.97	72.08	72.15	1783311
2022-10-21	72.54	74.12	71.60	73.95	1868132
2022-10-24	74.04	76.19	73.23	75.94	2041919
2022-10-25	76.00	78.89	76.00	78.89	1697451
2022-10-26	79.09	79.98	78.64	79.30	2951607
2022-10-27	72.43	78.40	72.38	75.67	5882131
2022-10-28	75.49	78.62	74.88	78.51	2808178
2022-10-31	78.07	79.49	77.39	78.49	5726184
2022-11-01	79.55	80.30	76.56	76.59	1829068
2022-11-02	76.02	77.38	73.24	73.28	1999187
2022-11-03	71.74	73.30	70.70	71.66	2109210
2022-11-04	72.79	74.81	72.42	74.64	1618620
2022-11-07	75.73	76.89	74.00	76.47	1208452
2022-11-08	77.10	78.79	75.33	76.49	1261037
2022-11-09	75.59	76.12	73.48	73.86	1919019
2022-11-10	77.52	81.46	76.76	81.45	3694084
2022-11-11	81.49	85.65	81.33	84.20	2743850
2022-11-14	84.09	84.15	81.02	81.17	1787714
2022-11-15	83.25	86.19	83.21	85.34	2364714
2022-11-16	84.94	85.31	80.97	81.70	1924846
2022-11-17	80.01	80.90	79.02	80.50	1948090
2022-11-18	81.80	82.68	78.88	80.20	1332977
2022-11-21	79.46	80.89	79.33	80.76	1039950
2022-11-22	81.15	82.32	80.78	82.27	1313156
2022-11-23	82.18	82.39	80.99	82.28	1129262
2022-11-25	82.54	83.24	82.42	83.08	496647
2022-11-28	82.00	82.97	79.67	79.85	1777655
2022-11-29	79.92	80.97	79.59	79.71	1544558
2022-11-30	79.98	81.72	77.96	81.72	2373297
2022-12-01	82.80	84.38	82.12	82.32	1950336
2022-12-02	80.69	82.50	80.01	81.94	1620170
2022-12-05	81.07	81.60	78.28	78.62	1504292
2022-12-06	78.39	79.08	76.58	77.73	3175408
2022-12-07	77.17	78.54	76.86	77.25	1517971
2022-12-08	77.13	78.36	76.64	78.27	1192836
2022-12-09	77.87	80.47	77.71	79.23	1816243
2022-12-12	79.51	80.32	78.33	80.27	1158290
2022-12-13	84.32	85.65	81.76	82.79	2155476
2022-12-14	82.38	83.20	80.65	81.28	1492962
2022-12-15	79.80	80.29	77.94	78.07	1928560
2022-12-16	77.39	78.10	75.51	76.31	3442144
2022-12-19	76.11	76.98	74.13	74.79	1429110
2022-12-20	74.25	75.34	73.95	74.63	1311047
2022-12-21	74.90	75.43	73.20	73.27	2032529
2022-12-22	72.30	73.35	71.27	73.29	1928770
2022-12-23	73.29	74.14	72.60	73.94	891184
2022-12-27	73.94	74.65	73.25	74.41	1128148
2022-12-28	74.46	75.11	72.16	72.18	1225618
2022-12-29	72.88	76.40	72.77	75.91	1517069
2022-12-30	75.00	75.70	74.33	75.12	1479124
2023-01-03	76.32	77.00	74.40	76.19	1574662
2023-01-04	77.51	79.60	77.15	78.60	1980019
2023-01-05	77.97	79.10	76.71	78.64	1752980
2023-01-06	79.46	81.59	77.85	81.07	2619658
2023-01-09	81.57	83.87	80.84	82.16	2577166
2023-01-10	81.73	84.06	81.43	84.03	1462526
2023-01-11	84.94	85.86	84.09	85.82	1599232
2023-01-12	87.00	87.00	84.55	86.27	1636513
2023-01-13	85.52	89.30	85.27	88.91	1918471
2023-01-17	88.77	89.82	88.40	88.70	2794282
2023-01-18	89.29	90.64	87.39	87.80	2244212
2023-01-19	86.95	87.06	82.82	83.40	1937657
2023-01-20	84.09	85.87	82.89	85.83	1378018
2023-01-23	86.75	89.01	85.57	88.47	1800263
2023-01-24	87.50	89.84	86.93	87.63	1247700
2023-01-25	86.71	87.00	85.17	85.80	1611682
2023-01-26	86.83	87.01	83.87	84.42	1832486
2023-01-27	84.42	86.71	83.85	86.16	1435145
2023-01-30	84.81	86.64	84.62	84.77	1713032
2023-01-31	85.62	89.31	85.16	89.31	3522196
2023-02-01	88.92	91.86	87.97	91.16	2328173
2023-02-02	92.35	96.89	90.10	95.89	4116328
2023-02-03	93.21	94.77	92.07	93.82	1962784
2023-02-06	92.61	92.62	90.81	92.17	1929538
2023-02-07	91.27	91.72	88.85	90.41	2140656
2023-02-08	89.61	90.21	87.32	87.77	1699196
2023-02-09	88.61	89.14	84.11	84.75	2359158
2023-02-10	84.20	86.35	83.74	85.83	1459085
2023-02-13	85.97	89.36	85.95	89.26	1599985
2023-02-14	88.24	89.42	86.54	89.16	1403764
2023-02-15	89.00	91.99	88.65	91.94	1996717
2023-02-16	90.13	91.05	88.94	90.20	1820145
2023-02-17	89.99	89.99	87.08	89.18	1626514
2023-02-21	87.43	87.91	83.70	83.74	2359511
2023-02-22	83.90	85.50	83.82	84.78	1637640
2023-02-23	85.25	87.17	84.50	86.84	2629588
2023-02-24	85.49	85.76	83.39	84.80	1603552
2023-02-27	86.25	86.75	84.16	84.59	1186649
2023-02-28	84.49	86.28	84.31	85.61	1527551
2023-03-01	85.87	86.40	83.52	83.73	1602949
2023-03-02	83.33	85.61	82.04	85.48	1721539
2023-03-03	86.19	87.76	86.05	86.46	1804140
2023-03-06	86.65	87.12	84.66	85.07	1795414
2023-03-07	85.10	85.67	83.89	84.06	1297140
2023-03-08	83.85	84.31	82.68	84.05	1675287
2023-03-09	84.07	85.05	82.36	82.50	1795098
2023-03-10	82.48	83.24	79.47	80.72	2227306
2023-03-13	79.95	81.93	79.03	80.27	2050768
2023-03-14	82.24	82.44	79.33	80.38	1650967
2023-03-15	78.44	80.33	77.98	79.80	2300171
2023-03-16	78.64	80.76	78.40	80.22	2163009
2023-03-17	80.41	80.42	77.67	77.69	3643672
2023-03-20	77.69	78.76	77.59	78.64	2200191
2023-03-21	79.65	81.77	79.15	79.67	1919048
2023-03-22	79.39	79.79	76.48	76.55	2140341
2023-03-23	76.90	77.70	74.79	75.47	1766397
2023-03-24	74.33	75.18	73.12	74.25	2241044
2023-03-27	75.51	76.92	74.99	76.42	1916364
2023-03-28	76.53	77.51	76.26	76.76	1044136
2023-03-29	77.92	78.40	77.54	77.91	1316779
2023-03-30	79.05	79.34	77.41	77.76	1178875
2023-03-31	78.45	80.73	78.19	80.58	1427717
2023-04-03	80.29	80.61	78.65	79.44	1470380
2023-04-04	79.92	79.93	76.38	77.13	1297755
2023-04-05	76.46	76.59	73.91	74.47	1840620
2023-04-06	74.47	74.55	73.27	74.29	1404231
2023-04-10	74.00	77.48	73.88	77.47	1703904
2023-04-11	78.04	79.21	77.94	78.70	1349652
2023-04-12	79.79	80.00	77.93	78.11	1587380
2023-04-13	78.36	79.63	77.65	79.28	1474374
2023-04-14	79.50	81.29	78.40	79.42	1360533
2023-04-17	79.26	80.00	78.74	79.65	922130
2023-04-18	80.12	81.37	79.86	80.94	1325890
2023-04-19	80.00	80.41	79.41	80.30	1076688
2023-04-20	79.64	80.45	78.66	79.83	1237224
2023-04-21	80.31	80.43	79.06	80.00	1059086
2023-04-24	80.58	80.77	79.06	79.85	793607
2023-04-25	79.25	79.74	77.61	77.66	930106
2023-04-26	77.47	78.95	76.88	77.26	1080778
2023-04-27	78.56	82.36	78.45	82.35	2220595
2023-04-28	82.69	86.57	82.45	86.34	3090797
2023-05-01	86.44	87.75	86.38	86.78	1840858
2023-05-02	86.75	86.81	84.44	85.49	1885431
2023-05-03	85.98	88.55	85.65	86.54	2005550
2023-05-04	88.25	88.88	84.63	86.18	2673548
2023-05-05	87.36	88.01	84.56	85.47	1874345
2023-05-08	85.47	85.96	83.11	84.21	1566299
2023-05-09	83.26	83.26	81.42	81.71	1700075
2023-05-10	83.11	83.37	79.59	81.15	1618732
2023-05-11	80.65	80.84	79.40	80.45	1269596
2023-05-12	80.87	80.91	77.19	78.79	1797033
2023-05-15	78.91	79.51	78.46	79.09	1429103
2023-05-16	77.36	78.93	76.29	78.75	2080568
2023-05-17	78.95	81.94	78.88	81.77	1481661
2023-05-18	81.71	83.48	81.02	83.14	1457563
2023-05-19	83.75	83.75	80.89	81.61	1253418
2023-05-22	81.59	82.07	80.75	81.75	1169637
2023-05-23	81.01	83.34	80.37	81.33	1409654
2023-05-24	81.15	81.15	78.91	79.29	1094599
2023-05-25	79.76	80.44	76.94	77.56	1237254
2023-05-26	77.77	79.02	76.41	78.70	1253383
2023-05-30	79.25	79.55	77.28	77.48	939067
2023-05-31	77.17	77.81	74.84	74.97	3065851
2023-06-01	75.57	76.69	73.87	75.34	2155732
2023-06-02	76.62	80.89	76.55	80.73	1947470
2023-06-05	80.83	80.67	78.57	80.73	1360683
2023-06-06	78.97	82.03	78.51	81.94	1354157
2023-06-07	82.70	87.66	82.54	86.91	2450355
2023-06-08	86.43	87.14	85.17	86.33	1569368
2023-06-09	86.32	86.44	84.13	84.60	1177793
2023-06-12	84.99	86.75	84.25	85.31	1112779
2023-06-13	86.27	89.80	86.21	88.96	2325744
2023-06-14	89.54	90.93	88.40	89.09	2964059
2023-06-15	88.99	92.13	88.76	91.48	2186767
2023-06-16	91.71	92.05	89.84	90.90	2678557
2023-06-20	90.01	90.16	88.56	89.38	1687839
2023-06-21	88.75	90.06	88.31	88.58	1125522
2023-06-22	88.00	88.10	86.39	87.20	989277
2023-06-23	86.40	88.19	86.11	87.81	1390777
2023-06-26	87.80	89.96	87.56	89.51	1024629
2023-06-27	89.77	93.00	89.17	92.71	1735004
2023-06-28	93.23	93.49	91.45	92.12	1088636
2023-06-29	91.85	94.95	91.75	94.61	2119449
2023-06-30	95.28	95.63	93.63	93.71	1652632
2023-07-03	93.13	93.80	92.05	92.49	947179
2023-07-05	91.57	91.92	90.29	90.50	1862974
2023-07-06	89.51	89.71	87.91	89.34	1430071
2023-07-07	89.28	91.44	88.64	90.18	1414518
2023-07-10	89.99	93.67	89.87	93.67	1377869
2023-07-11	94.29	97.55	93.92	97.22	2198351
2023-07-12	98.87	99.15	96.06	96.08	1708593
2023-07-13	96.08	97.73	95.61	96.71	1263875
2023-07-14	96.76	97.05	95.31	96.34	972814
2023-07-17	95.94	97.54	95.37	97.23	1110903
2023-07-18	97.30	99.52	97.24	98.85	1581816
2023-07-19	98.71	99.26	97.53	99.07	972213
2023-07-20	99.00	99.00	96.14	97.59	1046803
2023-07-21	97.97	98.05	96.58	97.13	892800
2023-07-24	97.00	97.70	95.92	96.43	1332012
2023-07-25	96.23	96.68	95.56	96.34	1782648
2023-07-26	95.85	97.21	95.72	97.15	1802440
2023-07-27	98.14	100.49	97.53	98.35	1968642
2023-07-28	99.78	99.78	97.46	99.02	1568828
2023-07-31	99.39	100.57	98.55	99.27	5472738
2023-08-01	99.99	104.21	96.05	103.98	3600931
2023-08-02	102.62	103.90	101.03	101.25	1722684
2023-08-03	100.90	101.09	98.04	99.14	1302443
2023-08-04	99.72	99.93	98.11	98.45	1022220
2023-08-07	98.55	99.62	98.21	98.75	981861
2023-08-08	97.10	97.89	94.64	97.39	1839503
2023-08-09	97.02	98.45	96.61	96.97	694835
2023-08-10	97.22	98.18	94.97	95.32	1188646
2023-08-11	93.65	95.08	92.90	94.30	1288473
2023-08-14	93.76	94.30	93.02	94.04	922572
2023-08-15	93.33	93.84	92.69	93.02	737567
2023-08-16	92.85	93.32	91.21	91.43	909713
2023-08-17	91.98	92.24	89.40	89.49	1717963
2023-08-18	89.22	90.92	89.01	89.72	1625800
2023-08-21	90.86	91.45	88.80	89.65	1590053
2023-08-22	90.01	90.73	88.82	89.46	1403541
2023-08-23	89.83	91.50	89.42	91.24	811393
2023-08-24	90.74	91.18	89.35	89.41	798043
2023-08-25	90.14	90.50	87.90	89.22	972993
2023-08-28	89.87	91.27	89.87	90.93	748139
2023-08-29	90.96	93.54	90.72	93.34	836686
2023-08-30	93.50	95.08	93.37	95.02	1336078
2023-08-31	95.11	96.13	94.33	93.57	1321993
2023-09-01	94.51	95.25	93.96	94.45	812215
2023-09-05	94.53	95.03	92.56	92.64	1113502
2023-09-06	92.52	93.94	92.31	93.70	967736
2023-09-07	92.10	92.63	90.84	92.29	983361
2023-09-08	91.87	92.49	90.32	90.99	1199447
2023-09-11	91.34	92.16	90.78	90.95	1207290
2023-09-12	90.25	90.72	88.99	89.30	1092415
2023-09-13	89.23	89.45	86.40	87.30	1630782
2023-09-14	88.22	88.90	86.79	87.61	1333910
2023-09-15	87.21	88.43	86.59	87.97	2292634
2023-09-18	87.85	88.16	86.92	87.05	1241897
2023-09-19	86.83	87.48	85.77	87.35	1178940
2023-09-20	88.21	89.03	86.08	86.11	796929
2023-09-21	85.37	85.52	84.30	84.40	1201099
2023-09-22	84.48	84.75	83.61	83.70	1333687
2023-09-25	83.19	84.75	83.01	83.68	1275535
2023-09-26	83.33	83.33	81.93	82.12	1189571
2023-09-27	82.77	83.62	82.01	82.90	1058501
2023-09-28	82.73	84.16	82.31	83.76	2198368
2023-09-29	84.00	84.75	82.70	83.58	2305550
2023-10-02	83.11	83.51	80.13	80.72	1840469
2023-10-03	80.00	80.32	78.15	78.41	1879508
2023-10-04	78.41	78.93	76.93	78.62	2144981
2023-10-05	78.18	78.56	76.67	77.48	1751548
2023-10-06	76.89	78.94	76.26	78.18	1812141
2023-10-09	77.21	79.11	76.87	78.92	1111904
2023-10-10	79.51	82.94	79.31	81.61	1813503
2023-10-11	81.81	84.12	81.81	84.07	1838259
2023-10-12	83.92	83.92	81.50	82.80	2013548
2023-10-13	83.00	83.34	80.40	81.45	1174689
2023-10-16	82.40	83.00	81.41	82.31	795885
2023-10-17	81.42	84.53	81.42	83.81	967092
2023-10-18	82.72	82.74	79.33	79.48	1485769
2023-10-19	79.50	81.07	78.63	78.86	1188626
2023-10-20	78.85	78.99	77.69	77.92	1361052
2023-10-23	77.40	79.08	77.01	78.10	1293761
2023-10-24	79.06	79.93	78.02	79.37	1377289
2023-10-25	78.81	78.97	77.01	77.25	1568945
2023-10-26	77.65	78.49	76.57	77.23	2061668
2023-10-27	82.11	84.65	81.30	82.03	4369034
2023-10-30	83.16	84.48	80.75	84.24	2766963
2023-10-31	83.86	85.18	83.18	85.05	2099394
2023-11-01	85.42	85.42	82.80	84.98	1658401
2023-11-02	86.15	87.14	85.35	86.52	1320838
2023-11-03	88.00	90.92	87.97	88.87	1598771
2023-11-06	88.75	88.75	85.96	86.68	1083691
2023-11-07	86.24	86.69	85.10	85.73	1208468
2023-11-08	85.65	86.02	84.93	85.65	813200
2023-11-09	86.57	86.69	83.46	84.25	1270770
2023-11-10	85.07	85.53	83.33	85.07	1098504
2023-11-13	84.79	84.99	83.85	84.09	1115184
2023-11-14	86.80	90.38	86.69	89.05	2016522
2023-11-15	89.56	91.58	89.56	90.35	1245306
2023-11-16	89.98	90.80	89.23	90.10	956546
2023-11-17	91.00	91.79	90.25	91.76	1013692
2023-11-20	91.51	92.27	90.70	91.54	1113649
2023-11-21	90.86	91.05	88.35	89.26	1041343
2023-11-22	89.75	90.08	88.71	89.74	1114380
2023-11-24	89.63	91.63	89.36	91.41	643750
2023-11-27	90.77	91.77	90.42	90.43	1525775
2023-11-28	90.30	90.76	89.21	90.40	1178477
2023-11-29	91.72	92.31	91.03	90.65	1066125
2023-11-30	91.09	91.50	89.37	90.90	1162108
2023-12-01	90.95	93.83	90.65	93.78	1196942
2023-12-04	92.90	94.64	92.37	94.13	1373725
2023-12-05	93.52	93.52	91.31	91.36	1398878
2023-12-06	92.36	94.23	92.32	92.71	1058009
2023-12-07	92.86	93.82	92.25	93.15	1157894
2023-12-08	92.27	93.73	91.91	92.85	1636347
2023-12-11	92.79	93.51	92.48	92.87	848088
2023-12-12	92.69	92.95	92.02	92.60	1213182
2023-12-13	92.52	97.72	92.02	96.52	2300331
2023-12-14	96.00	102.93	95.86	101.49	2857951
2023-12-15	101.44	101.82	97.78	98.63	2939645
2023-12-18	98.44	98.44	97.09	97.28	1013841
2023-12-19	98.09	98.45	96.62	97.10	1126558
2023-12-20	97.16	98.77	95.94	96.15	1262754
2023-12-21	97.61	97.94	95.95	96.92	1338098
2023-12-22	97.31	98.98	97.00	98.16	984265
2023-12-26	98.15	99.28	97.74	98.81	843508
2023-12-27	99.01	99.13	98.21	98.73	555079
2023-12-28	98.37	99.34	98.00	99.10	519014
2023-12-29	98.66	99.10	97.80	98.10	769662
2024-01-02	97.25	98.63	96.77	98.20	1281584
2024-01-03	96.59	96.97	93.90	94.10	1397728
2024-01-04	94.10	94.98	93.73	94.32	860676
2024-01-05	93.93	96.58	93.72	95.51	1125101
2024-01-08	96.01	97.84	95.98	97.84	1246998
2024-01-09	96.73	97.69	96.52	97.54	907183
2024-01-10	97.60	98.20	96.87	98.17	769097
2024-01-11	97.89	98.67	96.45	96.89	1041620
2024-01-12	97.78	98.44	95.13	95.50	1014359
2024-01-16	94.70	94.70	92.93	94.30	1646031
2024-01-17	92.55	93.46	91.86	92.86	1316699
2024-01-18	93.50	94.55	92.79	94.48	1172320
2024-01-19	94.72	95.35	93.00	94.90	998556
2024-01-22	95.65	96.74	95.36	96.12	825479
2024-01-23	96.61	96.82	93.87	94.31	898685
2024-01-24	95.39	95.50	92.79	92.89	1573853
2024-01-25	93.77	95.11	93.06	95.05	1246389
2024-01-26	95.06	96.01	94.33	94.69	1221075
2024-01-29	94.50	96.46	93.95	96.46	1287231
2024-01-30	95.85	96.75	95.06	95.29	1185765
2024-01-31	95.19	95.90	92.90	93.30	2878238
2024-02-01	91.08	91.98	88.42	91.86	4214938
2024-02-02	90.18	90.99	88.21	90.63	1956979
2024-02-05	89.82	89.88	88.13	88.29	1869690
2024-02-06	88.08	89.92	87.57	89.34	1964599
2024-02-07	90.10	90.10	88.30	89.69	1896582
2024-02-08	89.55	89.66	88.59	89.27	1061701
2024-02-09	89.23	89.45	88.56	88.94	806315
2024-02-12	88.94	91.19	88.83	91.00	1187469
2024-02-13	87.82	88.07	86.16	87.11	1711834
2024-02-14	88.33	89.41	87.40	88.65	1558933
2024-02-15	89.38	90.04	88.79	89.63	923938
2024-02-16	88.54	89.19	88.06	88.35	864075
2024-02-20	87.54	88.51	87.35	88.46	817222
2024-02-21	88.56	88.70	87.77	88.67	794819
2024-02-22	89.20	89.44	88.38	88.67	753864
2024-02-23	89.00	89.82	87.86	89.14	1113100
2024-02-26	88.74	88.92	86.42	86.99	1740794
2024-02-27	87.61	88.58	86.94	88.50	1014378
2024-02-28	87.78	88.72	87.68	87.97	741249
2024-02-29	88.70	89.48	87.94	89.29	1259376
2024-03-01	89.29	90.08	88.60	89.57	906259
2024-03-04	89.39	91.13	88.16	89.61	1156770
2024-03-05	89.88	91.00	88.71	88.96	936167
2024-03-06	89.97	90.66	88.65	89.28	666586
2024-03-07	90.14	91.24	89.82	91.12	1016272
2024-03-08	91.80	93.27	91.47	91.48	1086830
2024-03-11	91.26	92.00	90.18	91.96	888263
2024-03-12	92.25	92.77	90.61	91.39	1290360
2024-03-13	91.43	92.68	91.28	92.12	1581964
2024-03-14	91.83	92.03	88.60	89.59	1876248
2024-03-15	88.46	89.87	87.97	88.15	2334491
2024-03-18	88.50	88.82	87.10	88.13	1608436
2024-03-19	88.08	90.89	88.08	90.66	1563782
2024-03-20	90.99	92.98	90.86	92.55	1351962
2024-03-21	93.11	96.34	93.11	95.81	1845974
2024-03-22	96.19	96.81	94.40	94.68	1018305
2024-03-25	94.87	95.71	94.14	94.43	1311776
2024-03-26	94.64	95.13	93.44	93.48	1081847
2024-03-27	93.96	97.08	93.95	97.06	1416494
2024-03-28	97.39	98.28	96.33	97.93	1492914
2024-04-01	97.83	97.89	95.45	95.46	1210929
2024-04-02	94.94	94.97	93.86	94.49	1516196
2024-04-03	94.38	96.29	94.15	96.24	1048582
2024-04-04	97.41	98.00	94.84	94.94	1075276
2024-04-05	94.84	95.82	94.61	95.41	589477
2024-04-08	95.95	96.45	95.17	95.25	749261
2024-04-09	95.79	97.94	95.56	97.19	1412665
2024-04-10	94.10	94.66	92.12	92.91	1645723
2024-04-11	93.12	94.05	92.17	93.32	691316
2024-04-12	92.12	92.76	91.12	91.48	906081
2024-04-15	92.42	93.18	90.19	90.83	1819068
2024-04-16	90.00	90.93	89.00	90.18	932888
2024-04-17	90.87	91.11	89.03	89.33	1307362
2024-04-18	89.56	90.52	88.48	89.32	984160
2024-04-19	89.14	89.83	88.75	89.32	1121956
2024-04-22	89.34	90.17	88.19	89.35	1515635
2024-04-23	89.50	91.12	89.43	90.74	1095537
2024-04-24	90.24	91.11	89.81	90.27	1282576
2024-04-25	89.00	89.83	87.38	88.83	2399245
2024-04-26	88.99	90.36	88.71	89.71	1484232
2024-04-29	90.47	91.74	90.33	90.96	1145721
2024-04-30	90.27	92.50	90.27	91.40	2636286
2024-05-01	90.98	93.51	89.90	91.90	2941077
2024-05-02	84.65	85.40	83.02	84.99	7178565
2024-05-03	86.50	88.39	84.49	85.80	3145797
2024-05-06	87.17	87.63	86.56	87.01	2757337
2024-05-07	87.62	88.16	87.23	87.29	1501574
2024-05-08	86.41	86.49	85.77	85.88	1450717
2024-05-09	85.78	88.41	85.77	88.16	1318213
2024-05-10	88.62	89.97	88.44	89.84	1344375
2024-05-13	90.20	91.48	89.86	90.20	1061304
2024-05-14	91.17	92.31	91.10	91.80	1294480
2024-05-15	92.93	93.34	91.06	91.39	1528043
2024-05-16	91.02	91.02	89.38	89.79	1570355
2024-05-17	90.13	90.21	89.41	90.12	932231
2024-05-20	90.20	90.39	89.42	89.56	797076
2024-05-21	89.21	89.30	88.07	88.17	856317
2024-05-22	88.01	88.60	87.03	87.17	1166311
2024-05-23	87.19	87.37	85.35	86.00	1220498
2024-05-24	86.25	86.82	85.58	86.13	569831
2024-05-28	86.32	86.46	84.65	84.92	1389164
2024-05-29	84.00	84.00	82.89	82.94	1053195
2024-05-30	83.39	85.40	83.30	85.35	1098355
2024-05-31	85.50	87.28	85.30	87.17	1512081
2024-06-03	87.63	87.90	85.29	86.18	1720052
2024-06-04	84.39	84.91	82.97	83.02	2187568
2024-06-05	83.17	84.53	83.02	84.42	1004439
2024-06-06	84.02	84.23	82.94	83.49	1076661
2024-06-07	82.49	83.43	82.13	82.46	1123052
2024-06-10	81.69	82.55	81.31	82.02	1549933
2024-06-11	81.50	84.10	80.62	83.69	1941050
2024-06-12	86.16	89.07	86.14	86.98	2173429
2024-06-13	86.40	86.86	84.00	85.89	1548293
2024-06-14	84.71	85.44	82.62	83.55	855873
2024-06-17	83.20	84.78	83.20	84.36	944101
2024-06-18	84.36	85.28	83.51	84.13	1155724
2024-06-20	83.77	84.73	83.32	84.06	841267
2024-06-21	84.05	84.51	82.84	84.34	1902566
2024-06-24	84.70	85.95	84.00	84.74	1051353
2024-06-25	84.46	84.46	81.61	81.87	1313087
2024-06-26	81.51	81.89	80.68	81.53	1164086
2024-06-27	81.40	81.69	80.75	81.45	983549
2024-06-28	81.70	82.16	78.89	79.89	3419550
2024-07-01	79.99	80.36	77.70	77.75	1807144
2024-07-02	77.99	79.60	77.83	79.39	1391002
2024-07-03	79.65	80.74	79.14	79.88	894537
2024-07-05	79.55	79.95	78.81	79.58	1175756
2024-07-08	80.24	81.39	80.13	81.29	1473811
2024-07-09	81.01	81.52	80.79	80.85	1031989
2024-07-10	80.82	83.11	80.64	83.08	935088
2024-07-11	85.04	87.05	84.38	86.93	1549890
2024-07-12	88.03	88.87	87.37	88.41	1251444
2024-07-15	88.20	88.51	86.64	86.92	1880739
2024-07-16	87.57	90.59	87.31	90.04	1740536
2024-07-17	89.14	90.51	88.57	89.51	1344875
2024-07-18	88.93	91.68	86.86	87.37	1763032
2024-07-19	87.68	87.77	86.30	86.95	1389808
2024-07-22	87.67	88.00	86.02	87.75	961734
2024-07-23	87.31	88.60	87.12	88.09	1056973
2024-07-24	87.93	88.80	86.27	86.39	809092
2024-07-25	86.39	91.44	86.17	89.57	2631110
2024-07-26	91.66	96.94	91.02	95.43	3723760
2024-07-29	95.55	96.82	95.10	96.43	2980400
2024-07-30	104.13	106.23	102.27	106.05	4228916
2024-07-31	106.65	108.15	104.06	105.62	4772593
2024-08-01	105.49	106.91	100.82	101.50	3025064
2024-08-02	96.93	98.73	95.13	98.63	1917066
2024-08-05	93.51	97.36	92.03	95.71	1828393
2024-08-06	95.60	99.13	95.33	96.26	1176962
2024-08-07	98.12	98.12	93.03	93.07	1790166
2024-08-08	94.27	95.35	94.09	94.44	1016499
2024-08-09	94.45	94.96	93.15	94.76	828600
2024-08-12	94.43	94.90	92.86	93.00	1064829
2024-08-13	93.79	97.24	93.25	96.87	1485794
2024-08-14	96.88	97.35	95.17	95.40	891896
2024-08-15	97.07	97.46	95.56	96.79	929818
2024-08-16	96.60	97.74	96.08	97.32	915678
2024-08-19	97.80	98.24	97.01	97.35	793959
2024-08-20	96.92	97.61	96.31	96.96	590026
2024-08-21	97.28	98.71	96.88	98.65	694013
2024-08-22	98.71	99.02	97.70	98.22	564119
2024-08-23	98.65	100.57	97.71	100.40	1482547
2024-08-26	101.00	102.52	100.47	100.85	981623
2024-08-27	100.18	100.25	98.84	99.79	813928
2024-08-28	99.79	101.26	99.57	100.18	870270
2024-08-29	101.62	102.94	100.26	101.90	1092068
2024-08-30	102.50	102.85	100.58	101.54	1179164
2024-09-03	101.07	102.19	99.26	99.94	957429
2024-09-04	99.76	101.02	99.20	99.88	991178
2024-09-05	99.68	99.99	98.02	98.36	1019468
2024-09-06	98.36	100.25	96.82	97.18	1169823
2024-09-09	97.59	97.94	95.76	96.19	1085097
2024-09-10	96.51	96.91	95.07	96.64	948853
2024-09-11	96.14	97.76	94.15	97.66	1233863
2024-09-12	97.73	98.55	96.48	97.83	966036
2024-09-13	98.26	102.00	98.26	101.35	1348356
2024-09-16	102.00	103.10	101.39	102.59	816923
2024-09-17	103.49	104.48	101.97	103.00	1012031
2024-09-18	103.16	107.28	103.13	104.87	2011895
2024-09-19	107.67	108.37	105.79	108.02	1691002
2024-09-20	107.08	107.17	105.66	106.93	2326213
2024-09-23	107.60	108.33	106.57	107.53	1126292
2024-09-24	107.99	108.33	106.39	107.33	1076759
2024-09-25	107.55	107.55	105.35	105.58	929659
2024-09-26	107.55	108.47	107.06	108.32	834241
2024-09-27	109.01	110.88	108.72	109.72	974287
2024-09-30	109.14	110.50	108.05	110.13	1035807
2024-10-01	110.32	110.62	108.25	109.36	1008890
2024-10-02	107.77	109.75	107.40	109.25	1049700
2024-10-03	108.37	108.52	106.68	107.27	928458
2024-10-04	109.29	109.29	106.44	107.38	756006
2024-10-07	106.20	106.98	105.67	106.31	686846
2024-10-08	105.90	107.34	105.28	106.54	802362
2024-10-09	106.72	107.24	106.14	106.61	698788
2024-10-10	106.30	107.10	105.56	106.85	734364
2024-10-11	106.40	108.06	106.00	107.96	732254
2024-10-14	107.49	109.06	106.40	108.85	737706
2024-10-15	109.43	109.91	106.88	107.07	1421280
2024-10-16	107.86	108.48	106.11	106.36	1488684
2024-10-17	107.19	107.19	104.55	105.15	1404796
2024-10-18	105.88	106.42	104.83	106.40	1476177
2024-10-21	106.15	106.54	105.50	105.68	1290206
2024-10-22	105.00	105.30	103.45	104.83	1635907
2024-10-23	104.37	105.01	102.28	103.29	1412329
2024-10-24	103.50	103.87	102.43	102.89	964577
2024-10-25	103.03	103.54	101.81	101.98	933381
2024-10-28	103.39	104.35	102.66	102.92	1621943
2024-10-29	94.75	95.12	89.26	93.89	6716564
2024-10-30	93.41	96.00	93.21	93.87	2509203
2024-10-31	93.61	94.03	92.76	92.94	2114102
2024-11-01	93.40	94.52	93.15	93.38	1016043
2024-11-04	93.51	95.80	93.47	94.42	1314000
2024-11-05	93.81	96.75	93.57	96.70	1332341
2024-11-06	93.50	95.41	89.98	92.03	5744126
2024-11-07	92.71	93.94	91.51	91.88	2819828
2024-11-08	92.70	92.91	89.92	90.17	1944116
2024-11-11	91.31	91.31	89.78	90.20	1412169
2024-11-12	90.50	90.50	87.41	87.48	1941370
2024-11-13	88.29	88.29	85.72	86.14	2170419
2024-11-14	86.27	86.92	85.12	85.82	1659931
2024-11-15	85.85	86.64	85.29	85.45	1524996
2024-11-18	85.01	87.17	84.73	86.58	1579846
2024-11-19	85.71	86.44	84.92	86.31	1416666
2024-11-20	86.55	87.03	85.09	85.42	1631737
2024-11-21	85.42	88.43	85.25	87.67	1693065
2024-11-22	88.43	89.90	87.86	89.25	2350494
2024-11-25	90.09	93.63	90.09	92.52	1861953
2024-11-26	89.93	90.39	88.68	89.54	1290191
2024-11-27	90.49	91.36	89.60	88.95	892693
2024-11-29	89.75	90.14	88.82	89.45	523987
2024-12-02	89.34	89.45	87.79	89.07	1160470
2024-12-03	89.37	89.47	87.52	88.24	1577871
2024-12-04	87.88	88.32	85.77	86.03	2316295
2024-12-05	85.82	86.07	84.35	84.93	2600266
2024-12-06	85.65	86.25	83.83	84.46	1956514
2024-12-09	84.60	86.12	83.61	85.80	2734049
2024-12-10	85.02	85.49	82.97	83.90	1810017
2024-12-11	84.75	85.03	83.77	83.80	1428516
2024-12-12	83.49	84.07	82.63	82.71	1200231
2024-12-13	82.61	83.14	81.94	82.80	1223208
2024-12-16	82.78	84.15	82.38	82.79	1552197
2024-12-17	82.17	83.70	82.15	82.21	1346961
2024-12-18	82.60	83.38	79.03	79.07	1662784
2024-12-19	80.46	81.24	78.83	79.43	2443822
2024-12-20	79.70	82.70	79.61	82.00	4891302
2024-12-23	81.39	81.77	80.48	81.35	1562160
2024-12-24	81.21	81.21	80.52	81.12	454343
2024-12-26	80.43	81.22	80.25	80.91	928002
2024-12-27	80.23	81.47	80.02	80.58	870459
2024-12-30	80.04	80.24	78.90	79.83	802191
2024-12-31	80.34	80.96	80.03	80.29	1051439
2025-01-02	80.90	81.50	79.75	79.88	1189033
2025-01-03	79.88	81.10	79.38	80.76	765810
2025-01-06	81.38	83.41	81.38	82.65	1839529
2025-01-07	82.68	83.20	80.91	81.65	1280089
2025-01-08	80.17	81.69	79.51	81.56	1305155
2025-01-10	79.72	80.76	79.46	80.09	1605857
2025-01-13	80.02	80.93	79.68	80.89	1369313
2025-01-14	81.78	82.50	80.92	82.36	1014856
2025-01-15	85.00	85.48	83.22	83.39	1375201
2025-01-16	83.19	84.12	82.24	83.97	853207
2025-01-17	84.72	85.15	84.10	84.27	1514321
2025-01-21	85.11	86.69	84.86	86.62	1695663
2025-01-22	86.20	86.79	85.89	86.30	1748768
2025-01-23	86.83	89.20	86.29	88.49	2159154
2025-01-24	88.67	90.80	88.00	88.16	2835111
2025-01-27	88.38	90.95	88.20	90.40	2010382
2025-01-28	90.90	91.06	88.23	88.84	1759785
2025-01-29	88.76	89.96	88.27	88.39	1955351
2025-01-30	88.91	90.10	88.09	89.92	1483729
2025-01-31	89.50	90.07	87.72	88.07	2392806
2025-02-03	85.46	86.11	82.82	85.17	2455239
2025-02-04	85.29	87.13	85.20	86.66	4050608
2025-02-05	83.00	85.66	82.09	85.62	4810138
2025-02-06	86.80	87.25	85.47	85.91	2406869
2025-02-07	85.88	86.76	84.42	86.46	3727312
2025-02-10	87.00	87.31	84.38	85.76	2088447
2025-02-11	84.95	87.90	84.95	87.29	1577994
2025-02-12	85.82	86.05	84.32	85.30	1682249
2025-02-13	85.90	87.11	85.39	86.81	867671
2025-02-14	87.10	88.61	86.94	87.10	997246
2025-02-18	87.01	87.50	86.36	87.04	993371
2025-02-19	87.15	88.42	86.73	88.29	1262477
2025-02-20	88.51	90.04	88.29	89.93	1378397
2025-02-21	90.40	90.75	87.26	87.95	1365041
2025-02-24	88.14	88.49	86.16	86.80	1213766
2025-02-25	87.19	88.95	86.53	87.80	1372961
2025-02-26	88.48	88.60	87.36	87.42	904327
2025-02-27	86.89	87.13	85.54	85.61	1332440
2025-02-28	86.01	87.19	85.34	86.53	2458603
2025-03-03	87.38	87.79	83.80	83.26	2399746
2025-03-04	81.91	83.52	80.99	81.45	3229724
2025-03-05	82.17	84.77	82.16	83.63	1888350
2025-03-06	83.47	85.44	82.82	85.11	1925546
2025-03-07	85.05	89.33	84.58	88.97	2539351
2025-03-10	88.19	90.25	86.56	86.71	2135015
2025-03-11	86.26	86.74	82.82	82.86	2268480
2025-03-12	83.76	83.76	81.07	81.16	1533753

Explore More About SWK

Coins representing dividend payouts and trends

SWK Dividend History

Discover Stanley Black &'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

SWK Stock Split History

Discover Stanley Black &'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

SWK Historical Prices

Explore Stanley Black &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics