TFX Historical Prices

Summary

Key Stock Metrics

114.50

(July 14, 2025)

52-Week Low

249.91

(September 27, 2024)

52-Week High

449.38

(April 28, 2021)

All-Time High

115.58

(July 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-30	15.63	16.38	15.63	16.38	37800
1993-10-01	16.25	16.31	16.06	16.25	32400
1993-10-04	16.13	16.25	16.06	16.06	13800
1993-10-05	16.06	16.44	16.06	16.38	12600
1993-10-06	16.38	16.75	16.38	16.75	22800
1993-10-07	16.88	16.94	16.81	16.94	1800
1993-10-08	16.94	16.94	16.69	16.81	37400
1993-10-11	16.81	16.81	16.63	16.63	4200
1993-10-12	16.56	16.63	16.44	16.50	46400
1993-10-13	16.50	16.75	16.50	16.63	35200
1993-10-14	16.63	16.75	16.06	16.06	65200
1993-10-15	16.06	16.06	15.25	15.44	181600
1993-10-18	15.44	15.44	14.56	14.63	194000
1993-10-19	14.63	14.88	14.50	14.88	391200
1993-10-20	14.88	15.31	14.81	15.25	46400
1993-10-21	15.13	15.38	15.00	15.06	62000
1993-10-22	15.06	15.06	14.88	14.94	19600
1993-10-25	15.00	15.13	15.00	15.00	5200
1993-10-26	15.06	15.19	15.00	15.00	12800
1993-10-27	15.00	15.00	14.69	14.94	24000
1993-10-28	14.94	14.94	14.69	14.75	20200
1993-10-29	14.69	14.69	14.25	14.44	51000
1993-11-01	14.44	14.56	14.25	14.50	25000
1993-11-02	14.63	14.69	14.38	14.50	63600
1993-11-03	14.50	14.56	14.38	14.50	115000
1993-11-04	14.50	14.75	14.44	14.69	33600
1993-11-05	14.50	14.88	14.50	14.75	42400
1993-11-08	14.88	14.88	14.56	14.69	22600
1993-11-09	14.69	14.75	14.50	14.63	34200
1993-11-10	14.44	14.69	14.44	14.63	126000
1993-11-11	14.63	14.63	14.38	14.63	25200
1993-11-12	14.50	14.50	14.31	14.50	12600
1993-11-15	14.38	14.50	14.38	14.50	14000
1993-11-16	14.50	14.63	14.31	14.31	50400
1993-11-17	14.19	14.50	14.00	14.50	139800
1993-11-18	14.44	14.50	14.25	14.50	199800
1993-11-19	14.50	14.69	14.44	14.69	46600
1993-11-22	14.75	14.81	14.56	14.81	18800
1993-11-23	14.88	15.06	14.88	15.06	27800
1993-11-24	15.19	15.50	15.19	15.50	40400
1993-11-26	15.63	15.75	15.63	15.69	5200
1993-11-29	15.81	15.94	15.56	15.63	27600
1993-11-30	15.69	15.69	15.56	15.56	26600
1993-12-01	15.56	16.06	15.56	15.94	56600
1993-12-02	15.81	16.00	15.75	15.88	60400
1993-12-03	16.00	16.81	16.00	16.75	138000
1993-12-06	17.00	17.69	17.00	17.56	95800
1993-12-07	17.56	17.75	17.56	17.69	26200
1993-12-08	17.56	17.69	17.50	17.56	57000
1993-12-09	17.63	17.63	17.50	17.50	14600
1993-12-10	17.50	17.63	17.50	17.63	67800
1993-12-13	17.63	18.13	17.63	18.00	68200
1993-12-14	17.88	18.19	17.88	18.06	31000
1993-12-15	18.06	18.44	18.00	18.31	32400
1993-12-16	18.31	18.69	18.25	18.69	66000
1993-12-17	19.00	19.13	18.44	18.88	259600
1993-12-20	19.00	19.06	18.50	18.63	98600
1993-12-21	18.75	18.81	18.19	18.63	87800
1993-12-22	18.56	18.56	18.31	18.38	26200
1993-12-23	18.44	18.44	18.19	18.19	15800
1993-12-27	18.13	18.19	18.00	18.13	7400
1993-12-28	18.00	18.44	17.94	18.44	65000
1993-12-29	18.38	18.44	18.00	18.13	58000
1993-12-30	18.00	18.50	17.81	18.50	72600
1993-12-31	18.44	18.56	18.44	18.50	9600
1994-01-03	18.38	18.44	18.25	18.25	30600
1994-01-04	18.25	18.50	18.25	18.31	37400
1994-01-05	18.31	18.38	18.31	18.31	47400
1994-01-06	18.31	18.44	18.25	18.44	30200
1994-01-07	18.31	18.50	18.31	18.31	21200
1994-01-10	18.31	18.63	18.31	18.56	35200
1994-01-11	18.56	18.56	18.31	18.31	32400
1994-01-12	18.31	18.56	18.31	18.44	15600
1994-01-13	18.44	18.63	18.44	18.56	38200
1994-01-14	18.63	18.88	18.50	18.69	21000
1994-01-17	18.56	18.69	18.50	18.56	9000
1994-01-18	18.75	18.81	18.69	18.69	9200
1994-01-19	18.69	18.88	18.69	18.81	21600
1994-01-20	18.81	19.00	18.75	18.88	25000
1994-01-21	19.00	19.13	19.00	19.00	40800
1994-01-24	18.94	19.00	18.69	18.75	22400
1994-01-25	18.75	19.06	18.75	19.06	40200
1994-01-26	19.00	19.13	18.88	18.88	33200
1994-01-27	18.81	18.81	18.44	18.50	38200
1994-01-28	18.63	18.63	18.50	18.56	11600
1994-01-31	18.56	18.56	18.25	18.25	25000
1994-02-01	18.31	18.31	18.19	18.25	7400
1994-02-02	18.25	18.38	18.25	18.38	4200
1994-02-03	18.25	18.25	18.13	18.13	36800
1994-02-04	18.13	18.25	18.06	18.25	54600
1994-02-07	18.13	18.31	18.13	18.25	15000
1994-02-08	18.38	18.50	18.31	18.50	18400
1994-02-09	18.63	18.88	18.63	18.75	3800
1994-02-10	18.88	19.00	18.75	18.88	66600
1994-02-11	18.88	18.88	18.69	18.69	8600
1994-02-14	18.69	18.81	18.63	18.75	30200
1994-02-15	18.88	19.25	18.88	19.25	38600
1994-02-16	19.19	19.19	18.94	19.13	32600
1994-02-17	19.38	19.38	19.06	19.25	66200
1994-02-18	19.25	19.25	19.13	19.25	32600
1994-02-22	19.38	19.50	19.19	19.38	71400
1994-02-23	19.25	19.25	19.19	19.25	64200
1994-02-24	19.13	19.25	19.13	19.13	27000
1994-02-25	19.13	19.25	19.13	19.19	47600
1994-02-28	19.19	19.38	19.13	19.25	46400
1994-03-01	19.25	19.25	19.00	19.13	77600
1994-03-02	19.19	19.31	19.13	19.31	18000
1994-03-03	19.19	19.38	19.13	19.13	8200
1994-03-04	19.19	19.44	19.13	19.44	19600
1994-03-07	19.44	19.50	19.31	19.50	23200
1994-03-08	19.50	20.00	19.50	19.75	25400
1994-03-09	19.81	19.81	19.13	19.13	56000
1994-03-10	19.00	19.00	19.00	19.00	10200
1994-03-11	18.88	18.94	18.56	18.69	89800
1994-03-14	18.75	18.75	18.56	18.75	117400
1994-03-15	18.69	18.81	18.63	18.81	24000
1994-03-16	18.94	19.06	18.94	19.06	36000
1994-03-17	19.00	19.38	18.94	19.25	39600
1994-03-18	19.31	19.31	18.75	18.88	107200
1994-03-21	18.75	18.75	18.63	18.75	9600
1994-03-22	18.63	18.75	18.63	18.63	6200
1994-03-23	18.75	18.75	18.38	18.56	35400
1994-03-24	18.44	18.81	18.44	18.75	37000
1994-03-25	18.81	18.94	18.75	18.88	40400
1994-03-28	18.81	18.94	18.75	18.81	53000
1994-03-29	18.81	18.94	18.81	18.81	17400
1994-03-30	18.75	18.75	18.19	18.31	65600
1994-03-31	18.19	18.25	18.00	18.06	59200
1994-04-04	17.69	17.69	17.25	17.38	96600
1994-04-05	17.50	17.88	17.50	17.75	41200
1994-04-06	17.63	18.00	17.63	17.94	13600
1994-04-07	17.94	18.00	17.63	17.75	10200
1994-04-08	17.69	17.88	17.69	17.88	7400
1994-04-11	18.00	18.00	17.81	18.00	14600
1994-04-12	17.88	17.94	17.69	17.88	86000
1994-04-13	18.00	18.25	17.88	18.25	34800
1994-04-14	18.19	18.44	18.06	18.44	32200
1994-04-15	18.44	18.50	18.38	18.44	17200
1994-04-18	18.44	18.44	18.31	18.38	11200
1994-04-19	18.25	18.25	17.88	17.88	167600
1994-04-20	17.94	17.94	17.69	17.69	71200
1994-04-21	17.63	17.63	17.44	17.44	11000
1994-04-22	17.31	17.50	17.31	17.31	20200
1994-04-25	17.38	17.50	17.38	17.38	187600
1994-04-26	17.38	17.38	17.13	17.19	83400
1994-04-28	17.25	17.31	17.19	17.25	140200
1994-04-29	17.25	17.38	17.25	17.38	100800
1994-05-02	17.50	17.69	17.50	17.69	36200
1994-05-03	17.56	17.94	17.56	17.88	12200
1994-05-04	17.88	18.25	17.81	18.25	20000
1994-05-05	18.19	18.25	18.06	18.06	10400
1994-05-06	18.00	18.13	17.88	18.06	17400
1994-05-09	18.00	18.00	17.88	17.94	9200
1994-05-10	18.00	18.25	18.00	18.19	20400
1994-05-11	18.13	18.19	18.13	18.19	15000
1994-05-12	18.25	18.25	18.19	18.25	8400
1994-05-13	18.19	18.44	18.19	18.44	51200
1994-05-16	18.31	18.38	18.13	18.13	59200
1994-05-17	18.00	18.00	17.88	17.88	3800
1994-05-18	17.88	17.94	17.81	17.88	14200
1994-05-19	17.88	17.94	17.69	17.94	20800
1994-05-20	17.88	18.13	17.88	18.13	42600
1994-05-23	18.00	18.06	17.94	18.00	12800
1994-05-24	18.06	18.06	18.00	18.06	3000
1994-05-25	17.94	18.00	17.88	17.94	10200
1994-05-26	17.81	17.94	17.75	17.88	99600
1994-05-27	17.75	17.81	17.69	17.81	9200
1994-05-31	17.75	17.75	17.25	17.50	64200
1994-06-01	17.38	17.44	17.19	17.31	21800
1994-06-02	17.38	17.38	17.31	17.38	10600
1994-06-03	17.19	17.44	17.19	17.44	21200
1994-06-06	17.50	17.50	17.19	17.31	42000
1994-06-07	17.31	17.44	17.25	17.38	20400
1994-06-08	17.25	17.31	17.13	17.13	19400
1994-06-09	17.13	17.19	17.13	17.19	21600
1994-06-10	17.19	17.19	17.00	17.00	136800
1994-06-13	17.06	17.13	17.00	17.13	42000
1994-06-14	17.13	17.13	17.06	17.13	18200
1994-06-15	17.13	17.13	17.00	17.13	28600
1994-06-16	17.13	17.19	17.13	17.19	46200
1994-06-17	17.31	17.56	17.31	17.50	33400
1994-06-20	17.63	17.63	17.50	17.50	10400
1994-06-21	17.50	17.50	17.19	17.19	29000
1994-06-22	17.25	17.25	17.19	17.19	6400
1994-06-23	17.13	17.38	17.13	17.31	39200
1994-06-24	17.25	17.25	16.94	16.94	33800
1994-06-27	16.75	16.81	16.69	16.69	26800
1994-06-28	16.63	16.63	16.50	16.63	15400
1994-06-29	16.50	16.56	16.38	16.38	28200
1994-06-30	16.38	16.38	16.06	16.31	46000
1994-07-01	16.31	16.50	16.25	16.50	25000
1994-07-05	16.63	16.63	16.25	16.25	41400
1994-07-06	16.25	16.38	16.19	16.31	80600
1994-07-07	16.44	16.81	16.44	16.75	46600
1994-07-08	16.75	16.88	16.69	16.81	15800
1994-07-11	16.88	17.13	16.81	17.13	35800
1994-07-12	17.06	17.25	17.06	17.25	22800
1994-07-13	17.13	17.13	17.00	17.00	6200
1994-07-14	17.00	17.06	16.94	17.00	33000
1994-07-15	16.94	17.31	16.94	17.31	48400
1994-07-18	17.38	17.50	17.38	17.38	14000
1994-07-19	17.44	17.88	17.44	17.88	28400
1994-07-20	17.81	18.13	17.75	18.06	32200
1994-07-21	18.13	18.13	17.88	17.88	14400
1994-07-22	17.75	17.81	17.69	17.69	31400
1994-07-25	17.63	17.88	17.63	17.88	7200
1994-07-26	17.94	18.00	17.94	17.94	21400
1994-07-27	17.88	18.00	17.88	18.00	25600
1994-07-28	18.00	18.25	18.00	18.25	13400
1994-07-29	18.25	18.56	18.25	18.50	24400
1994-08-01	18.56	18.56	18.31	18.56	103600
1994-08-02	18.56	18.56	18.50	18.50	3400
1994-08-03	18.50	18.50	18.50	18.50	54200
1994-08-04	18.38	18.38	18.25	18.38	15200
1994-08-05	18.13	18.13	17.88	18.00	32200
1994-08-08	17.94	18.06	17.94	18.06	22200
1994-08-09	18.13	18.13	18.06	18.13	3000
1994-08-10	18.19	18.25	18.13	18.19	20800
1994-08-11	18.19	18.19	18.13	18.19	1000
1994-08-12	18.13	18.13	17.81	17.81	76200
1994-08-15	17.81	17.81	17.81	17.81	14000
1994-08-16	17.81	18.00	17.81	17.94	84800
1994-08-17	18.00	18.19	18.00	18.13	46200
1994-08-18	18.25	18.44	18.25	18.31	11000
1994-08-19	18.19	18.44	18.19	18.38	13800
1994-08-22	18.38	18.38	18.19	18.25	7200
1994-08-23	18.13	18.31	18.06	18.19	16000
1994-08-24	18.13	18.25	18.00	18.00	15200
1994-08-25	18.00	18.25	18.00	18.25	6800
1994-08-26	18.31	18.50	18.31	18.44	38400
1994-08-29	18.50	18.63	18.50	18.63	10600
1994-08-30	18.56	18.75	18.56	18.75	11800
1994-08-31	18.88	19.38	18.88	19.38	82000
1994-09-01	19.88	19.88	19.31	19.38	123400
1994-09-02	19.38	19.38	19.00	19.00	23200
1994-09-06	19.00	19.06	18.94	19.00	10000
1994-09-07	19.00	19.00	18.88	18.88	7000
1994-09-08	18.88	18.88	18.50	18.81	81200
1994-09-09	18.75	18.81	18.75	18.75	7600
1994-09-12	18.75	18.75	18.50	18.63	21400
1994-09-13	18.50	18.69	18.50	18.50	21200
1994-09-14	18.63	18.63	18.56	18.63	13000
1994-09-15	18.75	19.44	18.75	19.44	58800
1994-09-16	19.44	19.44	18.88	19.00	40200
1994-09-19	18.94	19.00	18.75	18.75	32600
1994-09-20	18.63	18.69	18.44	18.69	30400
1994-09-21	18.56	18.56	18.38	18.38	112000
1994-09-22	18.44	18.50	18.25	18.38	35800
1994-09-23	18.44	18.56	18.44	18.50	12400
1994-09-26	18.38	18.38	18.00	18.00	32200
1994-09-27	18.00	18.00	17.75	17.88	19600
1994-09-28	17.94	17.94	17.63	17.63	41000
1994-09-29	17.63	17.75	17.63	17.75	32200
1994-09-30	17.75	17.88	17.75	17.88	23600
1994-10-03	17.81	17.94	17.81	17.94	2600
1994-10-04	18.06	18.06	18.00	18.06	12400
1994-10-05	17.94	18.00	17.94	17.94	4800
1994-10-06	17.88	18.00	17.88	17.88	13200
1994-10-07	17.88	18.06	17.88	18.06	19800
1994-10-10	18.06	18.44	18.00	18.38	23600
1994-10-11	18.50	18.75	18.50	18.75	13000
1994-10-12	18.94	19.06	18.94	19.00	36800
1994-10-13	19.00	19.00	18.81	18.81	7200
1994-10-14	18.81	18.81	18.44	18.56	43000
1994-10-17	18.50	18.75	18.38	18.75	80200
1994-10-18	18.81	18.88	18.63	18.88	23800
1994-10-19	18.75	18.94	18.69	18.88	22200
1994-10-20	18.88	19.00	18.88	19.00	19600
1994-10-21	18.94	18.94	18.81	18.88	33000
1994-10-24	18.88	19.00	18.81	18.81	66800
1994-10-25	18.81	18.81	18.31	18.50	41600
1994-10-26	18.50	18.63	18.44	18.44	46800
1994-10-27	18.56	18.56	18.38	18.44	18800
1994-10-28	18.44	19.06	18.44	19.06	16800
1994-10-31	19.06	19.38	19.06	19.38	32600
1994-11-01	19.31	19.38	19.25	19.25	7800
1994-11-02	19.25	19.38	19.25	19.31	12600
1994-11-03	19.31	20.13	19.31	19.94	230600
1994-11-04	19.63	19.63	19.06	19.06	39800
1994-11-07	19.25	19.25	19.00	19.06	14400
1994-11-08	19.13	19.19	19.06	19.13	6000
1994-11-09	19.00	19.00	18.88	18.88	23600
1994-11-10	18.81	18.81	18.56	18.56	22200
1994-11-11	18.63	18.63	18.19	18.31	29200
1994-11-14	18.38	18.38	18.31	18.31	9000
1994-11-15	18.19	18.38	18.19	18.38	16200
1994-11-16	18.25	18.31	18.00	18.31	94200
1994-11-17	18.31	18.50	18.31	18.38	7800
1994-11-18	18.31	18.50	18.25	18.50	8400
1994-11-21	18.44	18.69	18.44	18.69	10600
1994-11-22	18.56	18.56	18.03	18.13	62200
1994-11-23	18.06	18.06	17.56	17.56	73000
1994-11-25	17.56	17.56	17.56	17.56	3600
1994-11-28	17.63	17.69	17.63	17.63	134600
1994-11-29	17.63	17.81	17.63	17.81	9600
1994-11-30	17.81	17.81	17.75	17.81	21000
1994-12-01	17.75	17.75	17.63	17.63	15200
1994-12-02	17.69	17.69	17.63	17.63	49800
1994-12-05	17.63	17.63	17.38	17.38	24600
1994-12-06	17.25	17.25	17.13	17.13	21000
1994-12-07	17.00	17.00	16.81	16.88	17600
1994-12-08	16.88	16.88	16.44	16.44	28200
1994-12-09	16.31	16.50	15.88	16.38	190000
1994-12-12	16.31	16.75	16.31	16.50	36800
1994-12-13	16.50	16.56	16.44	16.50	50200
1994-12-14	16.50	16.69	16.50	16.69	25400
1994-12-15	16.69	16.69	16.25	16.44	112200
1994-12-16	16.44	16.63	16.38	16.63	139000
1994-12-19	16.63	16.94	16.63	16.94	37600
1994-12-20	16.88	17.38	16.88	17.38	61200
1994-12-21	17.50	17.56	17.38	17.56	37000
1994-12-22	17.38	17.69	17.38	17.56	29000
1994-12-23	17.63	17.75	17.50	17.63	42400
1994-12-27	17.75	17.81	17.75	17.75	17800
1994-12-28	17.88	17.88	17.69	17.69	32200
1994-12-29	17.63	17.69	17.63	17.63	5600
1994-12-30	17.69	17.75	17.69	17.75	109600
1995-01-03	17.44	17.63	17.25	17.44	46000
1995-01-04	17.38	17.63	17.38	17.63	23200
1995-01-05	17.63	17.63	17.50	17.50	5200
1995-01-06	17.56	17.56	17.25	17.31	31000
1995-01-09	17.44	17.44	17.31	17.44	16600
1995-01-10	17.38	17.63	17.38	17.56	32400
1995-01-11	17.56	17.56	17.38	17.50	19400
1995-01-12	17.56	17.63	17.31	17.50	34000
1995-01-13	17.50	17.50	17.38	17.50	8600
1995-01-16	17.44	17.50	17.38	17.50	14600
1995-01-17	17.50	17.63	17.50	17.56	17400
1995-01-18	17.56	17.63	17.56	17.63	21200
1995-01-19	17.69	17.69	17.56	17.56	9800
1995-01-20	17.50	17.56	17.50	17.50	45200
1995-01-23	17.50	17.56	17.38	17.50	19600
1995-01-24	17.50	17.56	17.50	17.50	15600
1995-01-25	17.38	17.44	17.25	17.31	44000
1995-01-26	17.38	17.38	17.19	17.31	15200
1995-01-27	17.38	17.38	17.25	17.38	15800
1995-01-30	17.44	17.50	17.31	17.31	7800
1995-01-31	17.38	17.38	17.38	17.38	3600
1995-02-01	17.31	17.44	17.19	17.19	41000
1995-02-02	17.25	17.38	17.25	17.38	6400
1995-02-03	17.25	17.50	17.25	17.50	19600
1995-02-06	17.50	17.56	17.44	17.50	42200
1995-02-07	17.50	17.50	17.38	17.38	11000
1995-02-08	17.44	17.50	17.44	17.50	18600
1995-02-09	17.50	17.50	17.44	17.44	7600
1995-02-10	17.44	17.88	17.44	17.88	148000
1995-02-13	18.00	18.25	18.00	18.19	26400
1995-02-14	18.19	18.19	18.00	18.13	25000
1995-02-15	18.06	18.06	17.75	17.94	113800
1995-02-16	17.81	17.88	17.81	17.81	43000
1995-02-17	17.75	17.88	17.75	17.88	23000
1995-02-21	18.00	18.00	17.81	17.81	19800
1995-02-22	17.88	18.06	17.88	18.00	48000
1995-02-23	18.06	18.25	17.94	18.19	21600
1995-02-24	18.19	18.31	18.19	18.19	21200
1995-02-27	18.19	18.50	18.19	18.44	100200
1995-02-28	18.44	18.63	18.38	18.56	30400
1995-03-01	18.50	18.56	18.50	18.50	13200
1995-03-02	18.50	18.56	18.50	18.56	8000
1995-03-03	18.50	18.50	18.25	18.38	58000
1995-03-06	18.44	18.63	18.41	18.63	36200
1995-03-07	18.50	19.13	18.50	18.94	201400
1995-03-08	18.94	19.06	18.88	18.88	54800
1995-03-09	19.00	19.06	18.94	19.00	55200
1995-03-10	19.00	19.25	19.00	19.25	91400
1995-03-13	19.25	19.38	19.25	19.31	8000
1995-03-14	19.25	19.44	19.25	19.38	75200
1995-03-15	19.31	19.31	19.13	19.31	13000
1995-03-16	19.19	19.38	19.19	19.38	7200
1995-03-17	19.31	19.56	19.31	19.50	52000
1995-03-20	19.63	19.75	19.56	19.63	19000
1995-03-21	19.75	19.75	19.56	19.56	19200
1995-03-22	19.50	19.56	19.50	19.50	12000
1995-03-23	19.50	19.56	19.50	19.50	6000
1995-03-24	19.56	19.69	19.50	19.69	25000
1995-03-27	19.69	19.94	19.69	19.94	20000
1995-03-28	20.00	20.19	20.00	20.13	102200
1995-03-29	20.00	20.13	19.88	19.94	121400
1995-03-30	20.00	20.06	20.00	20.00	61600
1995-03-31	19.94	20.25	19.81	20.13	49000
1995-04-03	19.88	20.00	19.88	20.00	79200
1995-04-04	19.94	20.06	19.88	19.94	10800
1995-04-05	19.88	20.06	19.81	20.06	31200
1995-04-06	20.06	20.13	19.94	20.13	10600
1995-04-07	20.13	20.13	20.00	20.06	4800
1995-04-10	19.94	20.00	19.81	20.00	188800
1995-04-11	20.00	20.19	20.00	20.13	9800
1995-04-12	20.00	20.25	20.00	20.25	9400
1995-04-13	20.19	21.19	20.19	21.06	133600
1995-04-17	21.00	21.13	20.88	21.13	57400
1995-04-18	21.06	21.25	21.00	21.25	63800
1995-04-19	21.25	21.38	21.19	21.25	52400
1995-04-20	21.25	21.38	21.25	21.31	22000
1995-04-21	21.31	21.38	21.25	21.38	42400
1995-04-24	21.31	21.31	21.19	21.19	86000
1995-04-25	21.06	21.25	21.00	21.00	57000
1995-04-26	21.06	21.13	21.00	21.06	28800
1995-04-27	21.06	21.06	20.75	20.75	7000
1995-04-28	20.75	20.81	20.56	20.69	20400
1995-05-01	20.88	21.00	20.81	20.81	32800
1995-05-02	20.81	20.81	20.56	20.69	36400
1995-05-03	20.63	20.69	20.38	20.63	20400
1995-05-04	20.56	20.81	20.56	20.63	48200
1995-05-05	20.50	20.75	20.38	20.75	17200
1995-05-08	20.69	20.94	20.69	20.75	25800
1995-05-09	20.81	20.88	20.56	20.88	54000
1995-05-10	20.88	20.88	20.81	20.81	1800
1995-05-11	20.88	20.88	20.75	20.75	20600
1995-05-12	20.75	20.88	20.69	20.75	112600
1995-05-15	20.69	20.81	20.63	20.81	78400
1995-05-16	20.81	20.94	20.81	20.88	18600
1995-05-17	21.00	21.38	20.94	21.38	127600
1995-05-18	21.44	21.44	21.25	21.31	15000
1995-05-19	21.13	21.19	21.13	21.19	1200
1995-05-22	21.13	21.13	20.50	20.50	103000
1995-05-23	20.63	20.81	20.56	20.75	26800
1995-05-24	20.81	20.81	20.69	20.75	7600
1995-05-25	20.69	20.88	20.69	20.81	36000
1995-05-26	20.88	20.94	20.81	20.88	46200
1995-05-30	20.81	20.81	20.63	20.63	26200
1995-05-31	20.56	20.75	20.56	20.69	41600
1995-06-01	20.69	20.75	20.63	20.75	149000
1995-06-02	20.75	20.75	20.63	20.69	10400
1995-06-05	20.56	20.69	20.56	20.69	58600
1995-06-06	20.75	20.81	20.69	20.69	12000
1995-06-07	20.56	21.13	20.56	21.00	25400
1995-06-08	21.00	21.19	21.00	21.13	34800
1995-06-09	21.19	21.25	21.19	21.25	8200
1995-06-12	21.13	21.81	21.13	21.81	98200
1995-06-13	21.81	22.25	21.81	22.19	90400
1995-06-14	22.50	22.88	22.50	22.88	72600
1995-06-15	22.88	22.88	22.38	22.44	207600
1995-06-16	22.25	22.25	22.00	22.00	48600
1995-06-19	22.00	22.19	22.00	22.19	79200
1995-06-20	22.13	22.44	22.06	22.44	17000
1995-06-21	22.38	22.50	22.13	22.19	29200
1995-06-22	22.06	22.25	21.88	22.25	40200
1995-06-23	22.25	22.44	22.13	22.25	35600
1995-06-26	22.19	22.31	22.06	22.19	71600
1995-06-27	22.19	22.19	21.69	21.69	15800
1995-06-28	21.63	21.63	21.56	21.63	12600
1995-06-29	21.69	21.69	21.44	21.50	46200
1995-06-30	21.50	21.50	21.44	21.50	30400
1995-07-03	21.38	21.38	21.19	21.38	32000
1995-07-05	21.25	21.25	21.00	21.06	35400
1995-07-06	21.06	21.06	20.88	21.00	78600
1995-07-07	21.00	22.13	21.00	22.06	64800
1995-07-10	22.19	22.19	22.06	22.06	40800
1995-07-11	22.13	22.75	22.13	22.69	38400
1995-07-12	22.63	22.69	22.50	22.56	60400
1995-07-13	22.50	22.81	22.50	22.81	6000
1995-07-14	22.69	22.75	22.56	22.69	45400
1995-07-17	22.56	22.56	22.00	22.00	188800
1995-07-18	21.88	21.88	21.19	21.25	35000
1995-07-19	21.38	21.38	20.88	20.88	63200
1995-07-20	20.75	20.88	20.25	20.31	115000
1995-07-21	20.25	20.50	20.25	20.25	57000
1995-07-24	20.31	20.38	19.94	20.00	70800
1995-07-25	20.13	20.13	19.88	20.06	100200
1995-07-26	20.06	20.06	19.94	19.94	83200
1995-07-27	20.06	20.13	19.81	20.00	203600
1995-07-28	20.13	20.75	20.13	20.50	194400
1995-07-31	20.63	20.69	20.38	20.63	83400
1995-08-01	20.50	20.50	20.31	20.38	58600
1995-08-02	20.50	20.50	20.44	20.50	101600
1995-08-03	20.38	20.38	20.13	20.25	45800
1995-08-04	20.13	20.19	20.06	20.13	11800
1995-08-07	20.13	20.25	20.13	20.25	174000
1995-08-08	20.31	20.38	20.19	20.19	114800
1995-08-09	20.25	20.31	20.19	20.31	10800
1995-08-10	20.31	20.69	20.31	20.44	36800
1995-08-11	20.50	20.50	20.13	20.13	31000
1995-08-14	20.19	20.25	20.13	20.25	78200
1995-08-15	20.13	20.19	20.13	20.19	39000
1995-08-16	20.31	20.31	20.00	20.00	77400
1995-08-17	20.00	20.06	19.88	20.06	59000
1995-08-18	19.13	19.50	19.13	19.44	292600
1995-08-21	19.44	19.69	19.44	19.69	124400
1995-08-22	19.69	19.75	19.56	19.69	35800
1995-08-23	19.63	19.75	19.63	19.69	315200
1995-08-24	19.69	20.19	19.69	20.19	53800
1995-08-25	20.19	20.56	20.19	20.56	146200
1995-08-28	20.56	20.56	20.44	20.56	22800
1995-08-29	20.81	20.81	20.19	20.25	46600
1995-08-30	20.25	20.25	20.00	20.19	87400
1995-08-31	20.19	20.25	20.19	20.19	34200
1995-09-01	20.19	20.38	20.19	20.31	57200
1995-09-05	20.25	20.31	20.13	20.19	24200
1995-09-06	20.13	20.38	20.13	20.38	55600
1995-09-07	20.38	20.50	20.25	20.44	83200
1995-09-08	20.50	20.63	20.50	20.56	55600
1995-09-11	20.63	20.63	20.25	20.44	65800
1995-09-12	20.38	20.56	20.25	20.25	62400
1995-09-13	20.19	20.31	20.13	20.13	22600
1995-09-14	20.25	20.25	19.94	20.06	105000
1995-09-15	20.13	20.25	20.00	20.19	85400
1995-09-18	20.19	20.25	20.06	20.25	23400
1995-09-19	20.31	20.44	20.19	20.38	29000
1995-09-20	20.38	20.38	20.19	20.25	7200
1995-09-21	20.25	20.25	20.06	20.13	14000
1995-09-22	20.13	20.25	20.06	20.25	25200
1995-09-25	20.31	20.31	20.19	20.19	9400
1995-09-26	20.31	20.38	20.13	20.19	49800
1995-09-27	20.19	20.19	20.06	20.06	57000
1995-09-28	20.06	20.19	20.06	20.06	13600
1995-09-29	20.06	20.25	20.06	20.25	33000
1995-10-02	20.19	20.19	20.00	20.00	238000
1995-10-03	20.00	20.00	19.75	19.75	16200
1995-10-04	19.88	19.88	19.50	19.81	170600
1995-10-05	19.75	19.75	19.63	19.63	116800
1995-10-06	19.50	19.50	19.38	19.50	124800
1995-10-09	19.50	19.50	19.19	19.38	29600
1995-10-10	19.31	19.38	19.19	19.19	10400
1995-10-11	19.13	19.31	19.00	19.31	18400
1995-10-12	19.38	20.25	19.38	20.25	298200
1995-10-13	20.13	20.25	20.00	20.00	187000
1995-10-16	20.00	20.06	19.94	20.06	35800
1995-10-17	20.06	20.06	19.81	19.88	23800
1995-10-18	19.94	20.00	19.75	19.81	58600
1995-10-19	19.81	20.00	19.75	20.00	180000
1995-10-20	20.00	20.13	20.00	20.06	94400
1995-10-23	20.00	20.06	19.94	20.00	156800
1995-10-24	20.00	20.25	19.94	20.25	75200
1995-10-25	20.25	20.38	20.25	20.38	28600
1995-10-26	20.31	20.69	20.31	20.56	49600
1995-10-27	20.56	20.94	20.56	20.94	48800
1995-10-30	20.88	20.94	20.81	20.81	15000
1995-10-31	20.94	21.25	20.88	21.19	130000
1995-11-01	21.25	21.50	21.25	21.44	26400
1995-11-02	21.38	21.44	21.19	21.19	196600
1995-11-03	21.19	21.19	20.75	20.75	38000
1995-11-06	20.75	20.94	20.75	20.75	157800
1995-11-07	20.75	20.94	20.75	20.81	81200
1995-11-08	20.75	20.88	20.75	20.81	108000
1995-11-09	20.88	21.06	20.75	21.06	112800
1995-11-10	21.00	21.06	21.00	21.06	37200
1995-11-13	20.94	21.06	20.94	21.00	33000
1995-11-14	21.13	21.13	20.75	21.00	57000
1995-11-15	20.88	21.25	20.88	21.06	41000
1995-11-16	21.13	21.56	20.94	21.56	49000
1995-11-17	21.50	21.63	21.50	21.56	66200
1995-11-20	21.50	21.63	21.44	21.56	53000
1995-11-21	21.50	21.75	21.50	21.75	19000
1995-11-22	21.75	21.81	21.56	21.69	19800
1995-11-24	21.69	21.69	21.63	21.63	600
1995-11-27	21.56	21.56	21.38	21.44	31000
1995-11-28	21.50	21.75	21.50	21.75	114400
1995-11-29	21.69	21.94	21.69	21.94	9000
1995-11-30	21.75	22.19	21.75	22.13	28800
1995-12-01	22.25	22.44	22.19	22.38	15000
1995-12-04	22.44	22.44	22.13	22.13	30800
1995-12-05	22.06	22.06	21.75	21.88	39600
1995-12-06	21.75	21.94	21.75	21.88	47000
1995-12-07	21.81	21.94	21.81	21.88	46800
1995-12-08	21.88	21.94	21.75	21.75	51200
1995-12-11	21.75	21.81	21.69	21.75	70000
1995-12-12	21.63	21.69	21.19	21.25	23600
1995-12-13	21.13	21.13	20.94	21.00	32800
1995-12-14	21.06	21.06	20.50	20.63	28800
1995-12-15	20.50	20.56	20.38	20.38	44000
1995-12-18	20.38	20.38	19.50	19.81	191200
1995-12-19	19.88	20.25	19.88	20.25	45800
1995-12-20	20.13	20.38	20.00	20.13	52200
1995-12-21	20.06	20.06	19.81	19.94	28400
1995-12-22	19.81	20.25	19.81	20.19	129600
1995-12-26	20.13	20.25	20.13	20.13	9600
1995-12-27	20.19	20.25	20.00	20.00	24000
1995-12-28	20.00	20.06	20.00	20.06	43600
1995-12-29	20.06	20.63	20.06	20.50	69400
1996-01-02	20.44	20.75	20.25	20.75	41400
1996-01-03	20.69	20.69	20.50	20.69	48400
1996-01-04	20.75	20.75	20.13	20.19	151600
1996-01-05	20.19	20.44	20.13	20.25	110200
1996-01-08	20.19	20.44	20.19	20.44	17200
1996-01-09	20.25	20.25	19.94	20.06	41200
1996-01-10	19.94	19.94	19.75	19.75	68800
1996-01-11	19.75	19.81	19.56	19.69	124400
1996-01-12	19.63	19.81	19.63	19.69	106000
1996-01-15	19.69	19.75	19.50	19.63	76000
1996-01-16	19.69	19.69	19.56	19.69	46400
1996-01-17	19.63	19.69	19.44	19.50	106000
1996-01-18	19.50	19.50	19.06	19.31	48800
1996-01-19	19.38	19.38	19.09	19.13	579600
1996-01-22	19.13	19.13	18.94	19.13	23600
1996-01-23	19.06	19.25	19.06	19.13	164400
1996-01-24	19.13	19.25	19.13	19.13	126400
1996-01-25	19.25	19.63	19.25	19.56	87200
1996-01-26	19.56	19.81	19.44	19.81	75400
1996-01-29	19.69	20.13	19.69	20.13	37800
1996-01-30	20.19	20.25	20.00	20.13	35800
1996-01-31	20.13	20.25	19.94	20.13	107400
1996-02-01	20.00	20.13	20.00	20.06	126200
1996-02-02	20.00	20.00	19.88	19.94	53400
1996-02-05	19.94	20.06	19.75	20.06	101200
1996-02-06	20.13	20.19	20.06	20.19	31000
1996-02-07	20.19	20.38	20.19	20.31	36200
1996-02-08	20.25	20.38	20.25	20.38	35800
1996-02-09	20.44	20.56	20.31	20.44	45400
1996-02-12	20.31	20.50	20.25	20.50	31600
1996-02-13	20.38	20.56	20.19	20.50	105200
1996-02-14	20.69	20.69	20.13	20.50	494200
1996-02-15	20.50	20.69	20.44	20.50	277600
1996-02-16	20.31	20.63	20.19	20.63	112400
1996-02-20	20.69	21.00	20.63	20.94	35000
1996-02-21	21.25	21.50	21.13	21.38	136200
1996-02-22	21.44	22.00	21.44	22.00	134400
1996-02-23	21.88	22.13	21.63	21.75	73000
1996-02-26	21.63	22.31	21.63	22.31	137200
1996-02-27	22.31	22.44	22.31	22.38	110200
1996-02-28	22.44	22.81	22.44	22.50	98600
1996-02-29	22.50	22.50	22.13	22.25	165600
1996-03-01	22.31	22.31	21.88	21.94	93400
1996-03-04	22.00	22.88	22.00	22.88	59400
1996-03-05	22.94	23.13	22.38	22.50	70000
1996-03-06	22.50	22.56	22.38	22.56	34400
1996-03-07	22.50	22.88	22.50	22.75	53800
1996-03-08	22.50	22.81	22.25	22.31	126000
1996-03-11	22.25	22.69	22.25	22.69	39200
1996-03-12	22.69	22.69	22.56	22.63	48200
1996-03-13	22.56	22.69	22.44	22.69	53000
1996-03-14	22.81	23.13	22.63	22.63	61600
1996-03-15	22.50	22.94	22.50	22.88	60400
1996-03-18	22.81	23.06	22.69	23.00	74200
1996-03-19	23.13	23.13	22.81	22.88	18800
1996-03-20	22.88	22.88	22.50	22.56	29800
1996-03-21	22.50	22.63	22.50	22.63	24200
1996-03-22	22.56	22.69	22.50	22.56	24800
1996-03-25	22.63	22.75	22.63	22.75	20000
1996-03-26	22.75	23.38	22.69	23.00	131400
1996-03-27	22.88	22.88	22.50	22.63	54400
1996-03-28	22.56	22.63	22.38	22.38	87600
1996-03-29	22.38	22.63	22.38	22.56	72400
1996-04-01	22.63	22.75	22.63	22.69	74200
1996-04-02	22.63	22.75	22.31	22.44	37200
1996-04-03	22.38	22.38	22.25	22.31	23600
1996-04-04	22.25	22.38	22.13	22.31	49400
1996-04-08	22.25	22.25	21.94	21.94	22800
1996-04-09	22.00	22.13	21.94	21.94	32400
1996-04-10	22.06	22.25	22.00	22.00	35200
1996-04-11	22.00	22.00	21.63	21.63	24000
1996-04-12	21.63	21.63	21.50	21.56	5200
1996-04-15	21.56	21.56	21.38	21.56	15600
1996-04-16	21.63	21.63	21.38	21.50	42000
1996-04-17	21.50	21.50	21.44	21.50	11600
1996-04-18	21.44	21.50	21.25	21.44	25600
1996-04-19	21.56	21.94	21.56	21.94	160200
1996-04-22	22.25	23.00	22.25	22.94	339000
1996-04-23	22.88	23.25	22.88	23.25	53600
1996-04-24	23.25	23.44	23.06	23.44	40200
1996-04-25	23.44	23.75	23.44	23.56	47400
1996-04-26	23.69	23.94	23.63	23.75	34000
1996-04-29	23.69	23.75	23.56	23.63	37400
1996-04-30	23.56	23.56	23.13	23.19	15800
1996-05-01	23.25	23.50	23.13	23.31	15000
1996-05-02	23.19	23.19	22.75	22.88	57000
1996-05-03	23.06	23.06	22.88	22.94	34200
1996-05-06	22.94	23.00	22.75	22.88	62800
1996-05-07	22.94	23.13	22.94	23.13	65400
1996-05-08	23.13	23.13	22.81	23.06	37000
1996-05-09	23.06	23.25	22.94	23.19	159200
1996-05-10	23.25	23.38	22.94	23.00	12400
1996-05-13	22.94	23.19	22.81	22.81	40200
1996-05-14	22.75	22.88	22.56	22.81	48800
1996-05-15	22.88	23.00	22.88	22.88	9000
1996-05-16	22.88	23.31	22.88	23.31	24800
1996-05-17	23.69	23.69	23.44	23.50	39600
1996-05-20	23.56	23.63	23.31	23.50	16600
1996-05-21	23.50	24.19	23.50	24.19	213400
1996-05-22	23.88	24.31	23.81	23.81	122000
1996-05-23	23.75	23.75	23.19	23.19	26600
1996-05-24	23.31	23.56	23.31	23.50	23600
1996-05-28	23.38	23.56	23.31	23.38	31200
1996-05-29	23.38	23.38	22.94	23.00	41000
1996-05-30	23.06	23.50	23.00	23.50	65600
1996-05-31	23.50	23.50	23.06	23.06	23000
1996-06-03	23.06	23.25	23.06	23.25	23600
1996-06-04	23.25	23.25	23.13	23.19	11200
1996-06-05	23.13	23.38	23.13	23.31	27800
1996-06-06	23.38	23.38	23.00	23.06	44400
1996-06-07	23.06	23.19	23.00	23.19	58800
1996-06-10	23.25	23.31	23.13	23.13	25800
1996-06-11	23.06	23.31	23.06	23.25	13800
1996-06-12	23.31	23.56	23.31	23.56	26000
1996-06-13	23.50	23.56	23.50	23.56	13400
1996-06-14	23.56	23.75	23.56	23.69	29200
1996-06-17	23.56	23.63	23.50	23.56	36000
1996-06-18	23.50	23.63	23.50	23.56	80800
1996-06-19	23.50	23.88	23.50	23.69	31600
1996-06-20	23.75	23.88	23.75	23.75	16400
1996-06-21	23.81	24.00	23.81	23.81	53000
1996-06-24	23.94	23.94	23.56	23.56	13200
1996-06-25	23.50	23.63	23.50	23.63	29800
1996-06-26	23.63	23.75	23.50	23.56	35800
1996-06-27	23.63	23.69	23.50	23.69	28600
1996-06-28	23.75	24.06	23.75	23.88	34000
1996-07-01	23.75	24.00	23.63	24.00	22200
1996-07-02	24.00	24.19	24.00	24.06	27400
1996-07-03	24.06	24.19	23.88	24.19	17200
1996-07-05	24.19	24.19	23.88	23.88	8200
1996-07-08	23.81	24.00	23.81	24.00	19800
1996-07-09	24.13	24.31	24.13	24.25	23600
1996-07-10	24.25	24.25	23.63	23.63	29200
1996-07-11	23.63	23.81	23.38	23.38	13200
1996-07-12	23.31	23.50	23.25	23.44	29600
1996-07-15	23.44	23.50	22.88	22.88	23200
1996-07-16	22.75	22.81	22.50	22.63	105200
1996-07-17	22.81	23.25	22.75	23.25	75400
1996-07-18	23.31	23.88	23.31	23.81	34400
1996-07-19	23.88	23.88	23.63	23.69	50000
1996-07-22	23.69	23.69	23.00	23.00	20600
1996-07-23	23.06	23.06	22.75	22.75	86200
1996-07-24	22.63	22.69	22.50	22.63	54200
1996-07-25	22.56	22.75	22.19	22.25	42800
1996-07-26	22.38	22.50	22.25	22.31	49200
1996-07-29	22.38	22.50	22.25	22.31	27200
1996-07-30	22.31	22.31	22.06	22.19	50600
1996-07-31	22.25	22.38	22.13	22.13	62200
1996-08-01	22.00	22.50	22.00	22.50	31400
1996-08-02	22.88	22.94	22.69	22.75	65800
1996-08-05	22.75	22.81	22.50	22.50	54400
1996-08-06	22.56	22.81	22.56	22.75	81400
1996-08-07	22.88	23.06	22.88	23.00	28800
1996-08-08	22.94	23.00	22.88	23.00	14800
1996-08-09	23.06	23.19	22.88	22.88	34000
1996-08-12	22.81	22.94	22.81	22.94	8400
1996-08-13	22.88	22.88	22.44	22.50	27600
1996-08-14	22.50	22.50	22.38	22.44	18600
1996-08-15	22.44	22.50	22.38	22.50	55600
1996-08-16	22.50	22.50	22.38	22.50	46400
1996-08-19	22.44	22.44	22.19	22.44	73800
1996-08-20	22.50	22.88	22.44	22.88	153000
1996-08-21	22.81	22.94	22.81	22.94	17000
1996-08-22	22.75	22.94	22.75	22.81	11200
1996-08-23	22.88	22.88	22.63	22.75	20800
1996-08-26	22.75	22.94	22.69	22.81	19200
1996-08-27	22.81	23.00	22.81	22.81	20800
1996-08-28	22.75	23.00	22.75	23.00	60400
1996-08-29	23.06	23.25	22.88	23.19	37600
1996-08-30	23.19	23.19	22.94	23.00	13600
1996-09-03	23.00	23.13	22.94	23.00	25200
1996-09-04	23.00	23.19	23.00	23.06	52000
1996-09-05	23.19	23.69	23.19	23.63	48000
1996-09-06	23.63	23.88	23.56	23.88	29800
1996-09-09	23.81	24.19	23.81	24.13	35600
1996-09-10	24.19	24.75	24.19	24.75	118800
1996-09-11	24.69	24.75	24.25	24.31	32400
1996-09-12	24.38	24.56	24.31	24.50	32600
1996-09-13	24.50	24.69	24.50	24.56	16000
1996-09-16	24.56	25.00	24.56	24.88	55600
1996-09-17	24.88	24.94	24.69	24.69	58800
1996-09-18	24.75	24.81	24.50	24.50	41600
1996-09-19	24.56	24.69	24.06	24.06	78000
1996-09-20	23.94	24.44	23.94	24.44	123800
1996-09-23	24.31	24.44	24.13	24.44	34400
1996-09-24	24.38	24.50	24.25	24.50	71000
1996-09-25	24.56	24.63	24.50	24.50	6000
1996-09-26	24.56	24.81	24.56	24.69	12000
1996-09-27	24.63	24.75	24.56	24.75	18200
1996-09-30	24.69	24.94	24.69	24.81	39800
1996-10-01	24.88	25.44	24.88	25.25	81400
1996-10-02	25.31	25.44	25.25	25.31	11600
1996-10-03	25.25	25.31	25.25	25.25	5200
1996-10-04	25.19	25.31	25.13	25.19	14400
1996-10-07	25.25	25.31	25.06	25.06	32200
1996-10-08	25.13	25.44	25.13	25.31	29400
1996-10-09	25.31	25.56	25.25	25.50	24400
1996-10-10	25.50	25.81	25.50	25.75	87000
1996-10-11	25.75	25.88	25.75	25.75	25800
1996-10-14	25.75	25.81	25.69	25.69	16200
1996-10-15	25.75	25.94	25.75	25.81	35400
1996-10-16	25.75	25.88	24.44	24.44	185200
1996-10-17	24.50	24.56	24.25	24.56	249800
1996-10-18	24.56	24.75	24.56	24.63	50400
1996-10-21	24.69	24.69	24.50	24.56	21800
1996-10-22	24.56	24.56	24.38	24.44	41200
1996-10-23	24.56	24.63	24.50	24.50	70400
1996-10-24	24.50	24.63	24.50	24.63	21600
1996-10-25	24.56	24.63	24.50	24.63	31400
1996-10-28	24.63	24.63	24.50	24.56	46800
1996-10-29	24.44	24.63	24.44	24.56	41000
1996-10-30	24.56	24.56	24.50	24.56	25800
1996-10-31	24.56	24.56	24.00	24.06	147000
1996-11-01	24.19	24.25	23.38	23.63	183200
1996-11-04	23.69	23.88	23.63	23.88	39400
1996-11-05	23.81	24.25	23.81	24.19	36800
1996-11-06	24.25	24.31	24.13	24.31	33800
1996-11-07	24.19	24.44	24.19	24.25	32800
1996-11-08	24.31	24.63	24.31	24.50	18600
1996-11-11	24.44	24.75	24.25	24.44	36400
1996-11-12	24.31	24.38	24.13	24.19	35400
1996-11-13	24.13	24.25	24.00	24.25	33800
1996-11-14	24.19	24.38	24.19	24.31	41200
1996-11-15	24.31	24.44	24.31	24.38	16000
1996-11-18	24.25	24.25	24.13	24.13	19800
1996-11-19	24.06	24.31	24.06	24.25	23200
1996-11-20	24.13	24.19	23.88	24.06	45800
1996-11-21	23.88	24.00	23.69	24.00	51600
1996-11-22	23.94	24.88	23.94	24.88	113400
1996-11-25	24.88	24.94	24.88	24.88	11800
1996-11-26	24.88	24.88	24.75	24.75	18200
1996-11-27	24.75	24.81	24.63	24.75	10800
1996-11-29	24.81	24.81	24.75	24.75	5200
1996-12-02	24.69	24.69	24.44	24.56	28800
1996-12-03	24.50	24.81	24.44	24.56	57600
1996-12-04	24.50	24.81	24.50	24.75	85000
1996-12-05	24.81	25.00	24.81	25.00	49000
1996-12-06	24.94	24.94	24.63	24.88	88400
1996-12-09	24.94	25.25	24.94	25.19	313600
1996-12-10	25.19	25.38	25.19	25.31	128000
1996-12-11	25.31	25.38	25.13	25.19	56600
1996-12-12	25.13	25.31	25.13	25.31	26200
1996-12-13	25.25	25.50	25.25	25.44	61400
1996-12-16	25.44	25.56	25.25	25.25	50200
1996-12-17	25.19	25.25	24.81	24.88	38400
1996-12-18	24.88	25.13	24.88	25.13	66200
1996-12-19	25.13	25.56	25.13	25.38	130800
1996-12-20	25.50	25.63	25.50	25.63	18400
1996-12-23	25.63	25.81	25.50	25.50	35200
1996-12-24	25.50	25.63	25.44	25.56	7600
1996-12-26	25.63	25.75	25.63	25.75	9000
1996-12-27	25.75	26.00	25.75	26.00	13400
1996-12-30	25.88	26.06	25.88	25.94	38200
1996-12-31	25.94	26.13	25.88	26.06	30600
1997-01-02	26.06	26.06	25.31	25.56	42000
1997-01-03	25.50	25.81	25.50	25.69	42800
1997-01-06	25.75	26.06	25.63	25.81	46000
1997-01-07	25.88	25.94	25.69	25.94	22400
1997-01-08	26.00	26.00	25.50	25.50	30000
1997-01-09	25.50	25.88	25.50	25.88	42800
1997-01-10	25.75	25.94	25.75	25.88	23200
1997-01-13	25.88	26.00	25.88	25.88	11600
1997-01-14	25.88	26.31	25.88	26.25	32400
1997-01-15	26.38	26.38	26.25	26.25	34600
1997-01-16	26.31	26.44	26.06	26.06	24000
1997-01-17	25.94	25.94	25.56	25.56	105800
1997-01-20	25.63	25.75	25.38	25.44	36400
1997-01-21	25.44	25.56	25.19	25.31	78000
1997-01-22	25.31	25.31	24.63	24.63	46400
1997-01-23	24.50	24.56	24.13	24.31	95800
1997-01-24	24.31	24.44	24.00	24.06	63200
1997-01-27	23.94	24.06	23.81	23.81	22200
1997-01-28	23.88	24.00	23.81	23.81	72400
1997-01-29	23.94	24.13	23.75	23.81	115600
1997-01-30	23.88	23.94	23.75	23.81	29400
1997-01-31	23.69	23.75	23.63	23.63	63000
1997-02-03	23.75	23.81	23.56	23.63	92200
1997-02-04	23.50	23.69	23.19	23.56	70000
1997-02-05	23.63	23.81	23.38	23.38	113200
1997-02-06	23.38	23.69	23.31	23.56	69400
1997-02-07	23.69	24.38	23.69	24.38	71600
1997-02-10	24.25	24.25	23.75	23.75	75000
1997-02-11	23.75	23.94	23.75	23.88	108600
1997-02-12	23.94	24.00	23.81	23.94	74200
1997-02-13	24.00	24.38	24.00	24.25	202000
1997-02-14	24.25	24.44	24.19	24.44	84400
1997-02-18	24.44	25.31	24.44	25.25	121000
1997-02-19	25.25	25.81	25.25	25.75	107000
1997-02-20	25.75	25.81	25.63	25.69	78800
1997-02-21	25.63	25.88	25.56	25.88	75600
1997-02-24	25.88	26.38	25.81	26.31	118000
1997-02-25	26.31	26.69	26.31	26.38	105800
1997-02-26	26.38	26.38	26.31	26.38	69600
1997-02-27	26.50	26.50	26.31	26.31	41000
1997-02-28	26.38	26.38	26.25	26.25	16800
1997-03-03	26.31	26.31	25.94	25.94	18000
1997-03-04	26.00	26.31	25.88	26.31	54000
1997-03-05	26.44	26.44	26.13	26.31	53000
1997-03-06	26.38	26.44	26.38	26.44	5800
1997-03-07	26.44	26.94	26.44	26.69	49400
1997-03-10	26.75	26.94	26.75	26.81	9800
1997-03-11	26.88	27.00	26.63	26.81	47600
1997-03-12	26.75	26.75	26.44	26.44	28600
1997-03-13	26.31	26.31	26.00	26.00	15000
1997-03-14	26.13	26.81	26.13	26.81	76400
1997-03-17	26.75	26.75	26.44	26.63	65800
1997-03-18	26.69	26.81	26.25	26.38	59000
1997-03-19	26.31	26.56	26.25	26.44	52000
1997-03-20	26.44	26.63	26.31	26.56	36600
1997-03-21	26.63	26.63	26.38	26.38	26400
1997-03-24	26.31	26.31	26.00	26.31	41200
1997-03-25	26.25	26.69	26.25	26.56	26000
1997-03-26	26.63	26.63	25.94	26.00	38600
1997-03-27	26.00	26.19	25.94	26.13	35400
1997-03-31	26.13	26.44	26.06	26.44	54200
1997-04-01	26.44	26.50	26.25	26.31	72400
1997-04-02	26.31	26.31	25.94	25.94	11400
1997-04-03	25.94	26.00	25.88	25.94	38600
1997-04-04	25.94	26.13	25.88	26.13	50800
1997-04-07	26.06	26.50	26.00	26.50	20000
1997-04-08	26.50	26.50	26.31	26.38	19000
1997-04-09	26.44	26.50	26.00	26.31	30600
1997-04-10	26.25	26.44	26.25	26.38	23600
1997-04-11	26.31	26.38	26.25	26.31	12000
1997-04-14	26.31	26.38	25.69	25.81	40400
1997-04-15	25.88	26.13	25.75	26.13	55600
1997-04-16	26.13	26.13	25.75	25.81	39600
1997-04-17	25.88	26.94	25.81	26.88	70600
1997-04-18	26.88	27.50	26.88	27.50	56600
1997-04-21	27.44	27.56	27.13	27.38	82800
1997-04-22	27.38	27.94	27.25	27.88	54800
1997-04-23	27.81	27.81	27.44	27.63	41600
1997-04-24	27.75	28.63	27.75	28.50	59400
1997-04-25	28.44	28.63	28.13	28.63	84800
1997-04-28	28.69	28.69	28.44	28.50	22800
1997-04-29	28.50	28.75	28.31	28.75	75200
1997-04-30	28.75	29.06	28.69	28.88	37800
1997-05-01	28.94	29.38	28.75	29.31	63400
1997-05-02	29.38	30.00	29.38	29.75	132000
1997-05-05	29.81	29.94	29.25	29.63	58600
1997-05-06	29.63	29.88	29.19	29.38	32600
1997-05-07	29.38	29.75	28.88	28.88	46600
1997-05-08	28.94	29.44	28.81	28.81	71600
1997-05-09	28.94	29.19	28.88	29.19	32600
1997-05-12	29.19	29.19	28.94	29.19	65400
1997-05-13	29.31	29.56	29.13	29.25	45000
1997-05-14	29.38	29.81	29.38	29.50	135600
1997-05-15	29.31	29.31	28.88	29.13	39800
1997-05-16	29.13	29.38	28.94	29.38	44200
1997-05-19	29.38	29.50	29.25	29.44	15200
1997-05-20	29.44	29.50	29.31	29.38	29600
1997-05-21	29.38	29.75	29.25	29.75	23600
1997-05-22	29.88	29.94	29.63	29.75	30000
1997-05-23	29.88	30.31	29.81	30.25	25800
1997-05-27	30.44	30.50	30.25	30.38	26800
1997-05-28	30.25	30.38	30.19	30.31	26000
1997-05-29	30.25	31.00	30.25	31.00	35000
1997-05-30	30.94	30.94	30.75	30.81	29200
1997-06-02	30.94	31.00	30.88	31.00	35800
1997-06-03	30.94	31.19	30.94	31.00	50400
1997-06-04	31.06	31.13	30.44	30.50	23600
1997-06-05	30.63	31.06	30.56	31.06	26400
1997-06-06	31.19	31.56	31.19	31.50	45000
1997-06-09	31.38	31.56	31.31	31.50	46200
1997-06-10	31.44	31.63	31.38	31.50	76400
1997-06-11	31.50	32.13	31.50	32.13	105000
1997-06-12	32.06	32.69	32.00	32.69	39800
1997-06-13	32.75	33.13	32.75	33.13	46800
1997-06-16	33.25	33.25	32.94	33.00	49200
1997-06-17	32.88	32.88	32.25	32.75	30200
1997-06-18	32.88	32.88	32.38	32.63	27500
1997-06-19	32.75	33.00	32.50	33.00	97200
1997-06-20	32.00	32.75	31.75	32.75	120400
1997-06-23	32.50	33.00	32.50	32.50	61100
1997-06-24	32.38	32.88	32.38	32.75	44400
1997-06-25	32.75	32.94	32.25	32.44	38400
1997-06-26	32.31	32.38	30.56	30.56	55400
1997-06-27	30.63	32.25	30.63	32.19	74300
1997-06-30	31.75	31.88	30.94	31.25	144900
1997-07-01	31.38	32.25	31.25	32.19	53400
1997-07-02	32.06	32.25	31.69	31.75	57500
1997-07-03	31.75	31.75	31.63	31.75	9400
1997-07-07	31.50	32.00	31.38	31.63	82500
1997-07-08	31.75	31.75	30.75	30.88	142700
1997-07-09	31.13	32.38	31.13	31.81	70900
1997-07-10	31.81	31.94	31.38	31.44	105500
1997-07-11	31.69	32.25	31.69	31.75	114600
1997-07-14	32.00	33.25	32.00	32.75	72300
1997-07-15	33.00	33.69	33.00	33.25	99700
1997-07-16	33.31	34.00	33.25	34.00	80500
1997-07-17	33.75	35.63	33.75	35.56	72600
1997-07-18	35.56	35.69	34.00	34.13	125600
1997-07-21	34.13	34.13	33.06	33.13	54200
1997-07-22	33.38	34.00	33.38	33.94	34200
1997-07-23	34.13	34.38	33.75	33.94	30900
1997-07-24	33.75	35.50	33.75	35.00	19400
1997-07-25	35.00	35.06	33.63	33.94	72000
1997-07-28	34.00	34.00	33.81	33.94	68900
1997-07-29	33.75	34.00	33.25	34.00	71300
1997-07-30	34.00	34.00	33.75	33.94	44900
1997-07-31	33.94	33.94	31.63	33.00	153700
1997-08-01	31.75	33.25	31.75	33.00	70800
1997-08-04	32.88	33.44	32.88	33.38	34900
1997-08-05	33.44	33.44	32.88	33.19	88400
1997-08-06	33.44	33.88	33.19	33.63	98600
1997-08-07	33.75	34.63	33.69	34.38	44400
1997-08-08	34.31	34.31	33.44	33.94	36600
1997-08-11	33.69	33.88	33.31	33.31	26500
1997-08-12	33.50	33.88	33.50	33.81	105000
1997-08-13	33.94	34.50	33.81	33.94	111200
1997-08-14	34.00	34.31	33.81	33.94	26300
1997-08-15	33.75	34.00	33.00	33.00	60600
1997-08-18	32.88	33.06	32.56	32.75	32100
1997-08-19	32.75	32.88	32.25	32.31	45800
1997-08-20	32.44	32.94	32.44	32.63	50300
1997-08-21	32.50	32.88	32.44	32.44	37900
1997-08-22	32.31	32.38	31.38	32.19	48700
1997-08-25	32.06	32.63	31.69	31.69	53700
1997-08-26	31.75	32.19	31.63	31.94	46900
1997-08-27	32.00	32.00	31.63	31.88	34300
1997-08-28	31.94	32.00	31.75	31.81	62500
1997-08-29	31.69	31.81	31.25	31.69	17500
1997-09-02	31.81	32.06	31.75	32.00	33900
1997-09-03	32.13	32.19	31.69	31.69	67400
1997-09-04	31.75	32.00	31.50	31.88	26000
1997-09-05	32.00	32.38	31.81	31.94	23600
1997-09-08	32.06	32.13	30.50	32.00	99700
1997-09-09	32.13	32.63	31.81	31.81	23100
1997-09-10	31.88	32.06	31.88	31.94	22700
1997-09-11	31.81	32.06	31.56	31.56	18900
1997-09-12	31.69	32.63	31.63	32.38	41600
1997-09-15	32.38	32.44	32.19	32.25	47400
1997-09-16	32.31	32.50	32.25	32.31	32900
1997-09-17	32.44	33.00	31.63	32.44	122300
1997-09-18	32.38	33.75	32.38	33.69	58700
1997-09-19	35.25	35.25	34.31	34.31	117400
1997-09-22	34.38	35.00	33.94	34.75	51500
1997-09-23	34.69	34.94	34.63	34.88	16000
1997-09-24	34.88	35.13	34.88	34.94	39500
1997-09-25	35.00	35.13	34.75	34.75	21100
1997-09-26	34.63	34.69	34.19	34.38	33300
1997-09-29	34.38	34.38	34.00	34.06	8300
1997-09-30	33.94	34.75	33.94	34.63	25400
1997-10-01	34.75	35.25	34.75	35.06	91800
1997-10-02	35.31	36.31	35.31	36.31	30700
1997-10-03	36.44	37.06	35.63	35.69	43700
1997-10-06	35.75	36.06	35.69	35.75	27800
1997-10-07	36.00	37.19	36.00	37.13	45800
1997-10-08	37.00	37.50	36.69	37.50	45600
1997-10-09	37.31	38.13	37.00	37.63	25600
1997-10-10	37.63	38.50	37.50	38.38	47900
1997-10-13	38.19	38.19	37.69	37.75	32200
1997-10-14	37.94	38.31	37.94	38.25	9300
1997-10-15	38.19	39.13	38.19	38.69	52000
1997-10-16	38.75	38.88	37.38	37.44	33900
1997-10-17	37.50	37.94	35.81	36.44	61100
1997-10-20	36.44	38.63	36.44	38.56	48600
1997-10-21	38.63	38.63	37.75	37.88	27300
1997-10-22	38.25	38.75	38.25	38.56	48700
1997-10-23	38.44	38.44	38.00	38.19	54700
1997-10-24	38.44	38.44	37.25	37.25	15900
1997-10-27	37.31	37.31	35.25	35.44	29200
1997-10-28	34.94	36.69	34.50	36.50	84000
1997-10-29	36.88	36.94	36.38	36.38	54400
1997-10-30	36.50	36.56	36.19	36.31	48700
1997-10-31	36.81	37.44	36.69	37.25	55600
1997-11-03	37.38	37.56	37.19	37.50	86300
1997-11-04	37.50	37.50	36.81	36.94	30800
1997-11-05	37.00	37.00	36.88	37.00	23300
1997-11-06	37.00	37.06	36.69	36.75	9500
1997-11-07	36.81	37.19	36.06	36.25	31700
1997-11-10	36.38	37.13	36.25	36.75	20200
1997-11-11	36.75	37.13	36.75	36.94	22900
1997-11-12	36.88	37.13	36.50	36.63	18100
1997-11-13	36.75	37.50	36.56	37.44	22700
1997-11-14	37.25	38.88	37.25	38.56	29100
1997-11-17	38.44	38.50	36.75	36.75	23500
1997-11-18	36.88	36.94	35.88	36.38	67500
1997-11-19	36.38	37.38	36.38	36.75	21300
1997-11-20	36.88	38.00	36.88	37.50	47000
1997-11-21	37.50	37.50	37.00	37.19	14000
1997-11-24	37.31	37.88	36.69	37.19	54500
1997-11-25	37.38	37.38	35.81	35.81	22400
1997-11-26	35.88	38.00	35.81	37.81	69400
1997-11-28	38.00	38.50	37.88	38.25	9200
1997-12-01	38.25	39.25	38.25	39.13	108700
1997-12-02	39.63	39.75	39.38	39.38	94700
1997-12-03	39.44	39.50	38.88	38.88	31700
1997-12-04	39.25	39.25	38.56	38.56	37300
1997-12-05	38.56	39.25	37.25	39.25	79100
1997-12-08	39.00	39.25	38.19	39.25	108200
1997-12-09	38.75	39.00	38.50	38.63	24300
1997-12-10	38.75	39.44	38.50	38.56	40100
1997-12-11	38.25	38.88	37.75	38.25	39300
1997-12-12	38.25	38.25	37.75	38.00	14900
1997-12-15	38.13	38.94	37.94	38.63	30800
1997-12-16	38.69	38.69	38.00	38.44	34900
1997-12-17	38.63	38.94	38.13	38.75	27500
1997-12-18	38.56	38.63	36.69	36.88	57300
1997-12-19	35.00	35.81	34.63	35.75	123200
1997-12-22	35.88	37.13	35.69	36.00	72700
1997-12-23	36.13	36.38	35.50	36.38	61600
1997-12-24	36.38	36.63	36.13	36.44	20900
1997-12-26	36.44	36.75	36.31	36.63	20600
1997-12-29	36.44	38.31	36.44	38.25	53500
1997-12-30	38.25	38.25	37.75	38.06	59300
1997-12-31	38.06	38.19	37.75	37.75	39200
1998-01-02	37.94	37.94	36.88	37.06	27400
1998-01-05	37.31	37.31	36.81	37.06	48300
1998-01-06	37.00	37.25	36.69	37.19	43600
1998-01-07	37.06	37.13	36.38	37.00	27200
1998-01-08	36.88	36.88	36.06	36.19	55000
1998-01-09	36.31	36.44	35.25	35.31	43700
1998-01-12	35.44	36.56	35.13	35.75	57200
1998-01-13	35.88	36.00	34.75	35.56	38800
1998-01-14	36.06	36.06	35.38	35.56	32400
1998-01-15	35.44	35.56	35.19	35.31	47000
1998-01-16	35.19	35.63	35.00	35.63	47700
1998-01-20	35.56	35.75	35.13	35.56	58100
1998-01-21	35.31	35.75	33.75	35.63	96200
1998-01-22	35.63	35.75	35.00	35.25	24600
1998-01-23	35.38	36.00	34.94	35.13	78000
1998-01-26	35.25	36.00	35.00	35.25	53900
1998-01-27	35.13	35.25	34.50	35.00	33000
1998-01-28	35.00	35.13	34.63	34.69	63800
1998-01-29	34.75	37.00	34.75	36.13	75200
1998-01-30	36.19	36.31	35.75	35.75	18000
1998-02-02	36.00	37.06	36.00	37.06	56900
1998-02-03	37.06	37.13	36.81	37.00	146500
1998-02-04	36.75	37.00	36.75	36.75	57500
1998-02-05	36.75	37.00	36.75	36.81	17400
1998-02-06	36.88	37.13	36.75	36.94	28500
1998-02-09	37.00	37.25	36.63	37.00	79100
1998-02-10	37.13	38.44	37.00	38.06	106400
1998-02-11	38.13	38.25	37.69	37.94	19700
1998-02-12	37.75	37.94	37.63	37.94	58500
1998-02-13	37.94	38.75	37.88	38.63	165200
1998-02-17	38.75	40.00	38.63	39.75	131100
1998-02-18	40.00	40.63	39.50	39.63	77200
1998-02-19	39.38	40.00	39.13	39.94	34900
1998-02-20	40.06	41.63	40.06	41.44	65400
1998-02-23	41.06	41.13	40.25	40.88	48400
1998-02-24	40.63	40.94	39.94	39.94	51300
1998-02-25	40.19	41.38	40.19	41.00	15900
1998-02-26	40.00	40.88	40.00	40.81	27500
1998-02-27	41.06	41.06	40.56	40.56	29700
1998-03-02	40.75	41.38	40.56	41.13	78300
1998-03-03	41.06	42.00	41.00	41.25	44800
1998-03-04	41.31	41.69	41.13	41.69	71700
1998-03-05	41.50	41.88	41.25	41.56	76300
1998-03-06	41.69	42.81	41.56	42.69	35700
1998-03-09	42.50	42.50	42.00	42.00	20300
1998-03-10	42.13	42.25	42.00	42.06	13100
1998-03-11	42.00	42.63	41.88	42.44	81100
1998-03-12	42.63	43.00	42.44	43.00	38400
1998-03-13	43.25	43.31	42.06	42.19	25800
1998-03-16	42.25	43.06	42.25	42.88	30000
1998-03-17	43.38	44.63	43.13	43.19	72400
1998-03-18	43.31	43.31	42.75	43.00	45400
1998-03-19	42.88	43.13	42.56	43.13	25600
1998-03-20	43.00	43.19	42.75	43.00	54100
1998-03-23	43.00	43.00	42.50	42.56	38600
1998-03-24	42.38	43.13	42.38	42.94	80200
1998-03-25	43.06	43.25	42.38	42.50	37500
1998-03-26	42.38	42.63	42.19	42.31	36300
1998-03-27	42.44	42.44	41.38	41.88	59600
1998-03-30	42.00	42.31	41.81	42.06	32900
1998-03-31	42.31	43.94	42.00	42.00	83400
1998-04-01	42.00	44.13	42.00	44.00	86700
1998-04-02	44.00	45.19	43.75	45.19	52900
1998-04-03	45.00	46.38	45.00	45.50	61300
1998-04-06	45.50	45.75	45.13	45.31	16200
1998-04-07	45.31	45.31	44.19	44.31	70400
1998-04-08	44.31	44.63	44.13	44.13	32800
1998-04-09	44.25	44.75	44.00	44.06	22900
1998-04-13	44.19	44.50	43.31	44.50	35200
1998-04-14	44.38	44.75	44.25	44.69	75600
1998-04-15	44.75	44.94	44.44	44.44	24800
1998-04-16	44.63	44.63	43.84	44.25	29300
1998-04-17	44.25	45.19	44.25	45.00	52000
1998-04-20	45.00	45.00	44.56	44.75	25400
1998-04-21	44.75	44.75	43.50	44.00	31600
1998-04-22	44.00	44.25	43.69	44.00	34900
1998-04-23	44.13	44.19	43.06	43.38	19500
1998-04-24	43.63	44.13	43.56	43.56	21300
1998-04-27	43.38	43.38	41.56	41.94	41300
1998-04-28	42.38	43.25	42.13	42.13	71600
1998-04-29	42.25	43.63	42.19	43.31	29000
1998-04-30	43.19	43.50	42.06	42.50	86100
1998-05-01	42.44	43.06	42.44	42.81	24400
1998-05-04	42.88	43.63	41.00	42.44	109800
1998-05-05	42.44	42.44	41.38	41.56	51100
1998-05-06	41.75	43.38	41.50	43.38	41600
1998-05-07	43.00	43.31	42.50	42.50	12300
1998-05-08	42.38	43.44	42.25	42.75	12700
1998-05-11	43.13	43.63	42.88	43.13	20100
1998-05-12	43.00	43.38	41.88	42.38	38200
1998-05-13	42.50	42.50	41.88	42.00	111200
1998-05-14	41.88	42.00	41.63	41.81	76900
1998-05-15	41.94	42.00	41.69	41.75	10900
1998-05-18	41.50	41.75	41.19	41.56	19200
1998-05-19	41.63	42.13	41.50	42.00	20900
1998-05-20	42.13	42.19	41.50	41.69	13500
1998-05-21	41.75	41.88	41.00	41.75	25100
1998-05-22	42.00	42.00	41.50	41.63	14600
1998-05-26	41.75	41.81	40.63	40.94	35100
1998-05-27	40.94	41.00	40.50	40.63	20600
1998-05-28	40.13	41.00	40.00	40.81	55200
1998-05-29	40.69	41.00	40.25	40.44	31100
1998-06-01	40.50	41.25	40.44	40.75	19800
1998-06-02	40.38	40.88	40.25	40.69	26000
1998-06-03	41.13	41.25	40.38	40.38	21900
1998-06-04	40.50	40.63	39.88	40.13	15600
1998-06-05	39.63	40.81	39.63	40.75	22600
1998-06-08	40.63	41.63	40.63	40.88	52600
1998-06-09	40.63	41.00	40.50	40.69	20500
1998-06-10	40.63	40.75	40.25	40.31	24500
1998-06-11	40.19	40.19	38.88	39.44	34000
1998-06-12	39.69	39.75	38.31	38.63	32700
1998-06-15	38.44	38.88	37.13	37.19	36800
1998-06-16	37.44	37.88	37.25	37.56	86800
1998-06-17	37.56	39.75	37.50	39.38	154300
1998-06-18	39.38	39.50	38.19	38.31	49900
1998-06-19	38.00	38.88	38.00	38.69	50300
1998-06-22	38.75	40.88	38.69	40.00	102000
1998-06-23	39.50	39.56	39.13	39.13	44000
1998-06-24	39.00	39.44	38.50	39.00	88100
1998-06-25	39.00	39.13	38.81	39.00	45200
1998-06-26	39.00	39.00	38.81	39.00	80300
1998-06-29	39.13	39.25	38.75	38.88	60100
1998-06-30	38.88	38.88	37.94	38.00	49500
1998-07-01	37.75	39.50	37.75	39.00	68200
1998-07-02	39.00	39.00	38.38	38.38	43500
1998-07-06	38.25	39.88	38.00	38.88	90600
1998-07-07	38.94	38.94	38.25	38.75	27100
1998-07-08	38.63	39.00	38.31	39.00	49300
1998-07-09	39.00	39.19	38.75	39.00	185800
1998-07-10	38.88	39.38	38.81	39.25	69900
1998-07-13	39.38	40.06	39.31	39.50	86000
1998-07-14	39.50	40.25	39.50	40.13	68800
1998-07-15	40.06	40.13	39.13	39.19	34300
1998-07-16	39.31	41.13	39.31	41.13	58200
1998-07-17	41.25	41.38	40.75	41.38	56600
1998-07-20	41.25	41.25	39.94	41.25	57600
1998-07-21	41.13	41.19	40.50	40.69	35900
1998-07-22	40.56	40.56	39.19	39.63	30100
1998-07-23	39.88	40.00	39.38	39.38	19900
1998-07-24	39.38	39.50	38.34	38.50	30100
1998-07-27	38.63	38.63	38.13	38.63	29300
1998-07-28	38.50	38.50	38.25	38.25	37500
1998-07-29	38.25	38.63	38.06	38.06	26900
1998-07-30	38.13	38.50	37.50	38.00	67900
1998-07-31	38.13	38.75	38.13	38.38	24100
1998-08-03	38.50	38.50	37.88	37.94	40800
1998-08-04	37.75	37.75	36.19	36.19	64800
1998-08-05	36.00	36.25	34.50	35.88	163500
1998-08-06	35.88	37.38	35.50	37.25	30900
1998-08-07	37.31	37.88	37.31	37.75	62400
1998-08-10	37.88	37.88	36.00	36.19	54700
1998-08-11	35.75	36.38	35.38	35.88	61600
1998-08-12	35.75	37.63	35.50	37.44	58500
1998-08-13	37.44	37.69	36.31	37.25	49000
1998-08-14	37.19	37.88	37.19	37.31	47200
1998-08-17	37.31	37.31	36.50	36.81	62800
1998-08-18	36.75	38.56	36.69	38.00	47300
1998-08-19	38.06	38.06	35.88	36.44	49500
1998-08-20	36.75	37.44	36.44	37.31	38500
1998-08-21	37.25	37.38	35.25	36.50	77100
1998-08-24	36.25	36.94	36.25	36.81	33900
1998-08-25	37.00	37.63	35.19	35.88	61000
1998-08-26	36.00	36.00	34.31	35.00	35300
1998-08-27	34.75	34.75	33.81	34.00	42300
1998-08-28	34.13	34.50	32.63	32.75	34900
1998-08-31	32.88	33.31	31.50	31.50	73700
1998-09-01	32.00	32.75	31.56	31.63	145900
1998-09-02	31.63	32.25	30.81	31.81	102500
1998-09-03	31.56	31.69	29.75	30.00	98600
1998-09-04	30.38	30.56	29.50	30.19	152800
1998-09-08	31.00	31.81	30.69	31.81	77700
1998-09-09	31.94	31.94	31.25	31.38	96000
1998-09-10	31.38	31.75	31.06	31.38	75000
1998-09-11	31.38	32.63	31.38	32.31	56400
1998-09-14	32.56	32.94	32.31	32.31	54600
1998-09-15	32.38	32.75	31.69	32.25	45000
1998-09-16	32.50	32.88	32.38	32.69	29400
1998-09-17	32.44	32.63	31.63	32.31	55000
1998-09-18	32.06	32.31	31.50	32.13	55100
1998-09-21	32.00	32.00	31.06	31.06	49000
1998-09-22	31.38	32.50	31.31	32.25	77100
1998-09-23	32.50	33.00	32.50	32.94	49500
1998-09-24	32.88	33.00	32.44	33.00	56000
1998-09-25	32.88	33.63	32.81	33.50	85100
1998-09-28	33.69	34.13	33.44	34.13	53300
1998-09-29	34.13	34.13	33.31	33.94	21300
1998-09-30	34.06	35.00	34.00	35.00	70500
1998-10-01	35.00	35.19	33.50	34.25	62100
1998-10-02	34.25	34.25	33.56	33.75	19700
1998-10-05	33.81	33.81	31.75	32.06	48000
1998-10-06	32.31	32.88	31.75	32.44	43600
1998-10-07	32.69	33.69	32.69	33.69	50500
1998-10-08	33.31	33.38	32.19	32.63	24300
1998-10-09	32.63	32.88	32.38	32.44	105700
1998-10-12	32.25	32.88	32.25	32.75	29100
1998-10-13	32.88	33.75	32.88	33.63	29900
1998-10-14	33.75	33.88	33.19	33.25	34900
1998-10-15	33.13	35.56	33.00	34.63	105100
1998-10-16	35.13	35.38	35.00	35.25	84400
1998-10-19	35.25	35.75	35.19	35.50	60800
1998-10-20	35.25	35.88	35.25	35.38	69900
1998-10-21	35.44	35.44	35.19	35.25	45200
1998-10-22	35.38	36.00	35.38	35.56	46800
1998-10-23	35.44	36.00	35.44	35.81	41100
1998-10-26	35.94	37.38	35.88	36.94	50000
1998-10-27	36.88	38.19	36.88	38.00	40200
1998-10-28	37.81	38.63	37.63	38.19	40400
1998-10-29	38.06	38.25	37.63	38.00	38900
1998-10-30	37.50	38.69	37.50	38.69	66200
1998-11-02	38.75	40.25	38.75	40.25	33800
1998-11-03	40.25	40.38	39.44	40.00	20800
1998-11-04	39.94	40.50	39.69	40.19	21500
1998-11-05	39.94	41.00	39.69	40.81	22300
1998-11-06	40.88	40.88	40.31	40.69	28800
1998-11-09	40.56	41.38	40.38	40.69	62200
1998-11-10	40.88	40.94	40.63	40.75	51100
1998-11-11	40.94	41.25	40.81	41.25	27200
1998-11-12	41.25	42.06	41.13	41.75	29900
1998-11-13	41.88	42.50	41.25	41.25	25600
1998-11-16	41.38	42.44	41.31	41.81	33100
1998-11-17	41.75	42.25	41.50	42.19	36500
1998-11-18	42.06	42.38	42.06	42.31	19700
1998-11-19	42.06	42.38	42.00	42.19	30400
1998-11-20	42.38	43.63	42.00	42.00	48200
1998-11-23	42.13	42.44	42.00	42.44	37100
1998-11-24	42.06	42.75	42.00	42.44	54300
1998-11-25	42.25	43.06	42.13	42.94	32100
1998-11-27	43.06	43.50	43.06	43.50	6500
1998-11-30	43.75	43.88	42.50	42.50	54200
1998-12-01	42.50	42.56	41.81	41.94	117600
1998-12-02	41.81	42.06	41.44	41.75	60200
1998-12-03	41.50	41.75	41.25	41.56	74400
1998-12-04	41.38	41.38	41.00	41.06	229800
1998-12-07	40.75	41.44	40.75	41.44	69300
1998-12-08	41.19	42.00	40.88	41.94	48300
1998-12-09	41.81	41.88	41.06	41.38	25700
1998-12-10	41.13	41.38	40.75	41.13	57300
1998-12-11	41.25	41.31	40.56	41.25	30500
1998-12-14	41.19	41.25	40.56	40.75	41300
1998-12-15	40.75	40.75	40.13	40.56	33800
1998-12-16	40.69	40.81	40.25	40.50	20500
1998-12-17	40.38	40.75	40.31	40.75	32600
1998-12-18	40.50	41.63	40.50	41.44	53700
1998-12-21	41.44	41.63	39.88	39.94	85800
1998-12-22	39.88	40.00	39.06	39.44	137300
1998-12-23	39.63	40.94	39.56	40.88	51000
1998-12-24	40.75	41.50	40.63	41.50	21400
1998-12-28	41.88	45.00	41.75	44.94	83600
1998-12-29	44.94	45.13	43.38	43.38	41700
1998-12-30	43.50	44.19	42.88	44.00	42600
1998-12-31	43.75	45.63	43.75	45.63	65300
1999-01-04	45.13	45.13	44.06	44.25	80500
1999-01-05	44.00	44.19	43.38	43.38	106000
1999-01-06	43.50	43.50	43.19	43.44	41300
1999-01-07	42.88	43.13	42.13	42.13	56900
1999-01-08	42.25	42.25	40.88	41.31	92900
1999-01-11	41.06	41.31	39.38	40.44	87500
1999-01-12	40.38	40.63	40.00	40.38	44400
1999-01-13	40.13	41.56	39.31	41.06	89800
1999-01-14	41.38	41.38	40.13	40.25	32700
1999-01-15	40.06	40.44	40.06	40.44	23100
1999-01-19	40.50	40.50	40.00	40.06	35800
1999-01-20	40.31	40.31	39.88	40.06	137400
1999-01-21	40.00	40.00	38.38	38.75	151100
1999-01-22	38.56	39.50	38.44	39.50	39800
1999-01-25	39.63	39.88	39.00	39.06	51000
1999-01-26	39.13	39.75	38.75	39.31	105100
1999-01-27	39.00	39.56	37.88	38.56	142900
1999-01-28	38.88	39.13	38.44	38.44	45300
1999-01-29	38.69	38.69	37.88	37.88	42100
1999-02-01	38.38	39.63	38.38	39.50	43000
1999-02-02	39.38	39.50	38.81	39.00	78300
1999-02-03	38.50	39.75	38.50	39.00	93800
1999-02-04	39.00	39.00	38.06	38.94	34500
1999-02-05	38.94	38.94	37.88	38.13	29900
1999-02-08	38.13	38.31	37.88	38.06	55800
1999-02-09	38.06	38.25	37.75	38.06	54300
1999-02-10	37.88	38.25	37.44	37.63	29400
1999-02-11	37.75	38.50	37.50	38.00	77900
1999-02-12	37.88	37.88	36.75	36.94	74300
1999-02-16	37.44	38.25	37.44	38.13	78000
1999-02-17	38.63	39.44	38.19	38.81	99100
1999-02-18	38.56	39.25	37.75	37.75	114700
1999-02-19	37.88	38.38	37.88	38.06	50600
1999-02-22	37.94	37.94	37.38	37.56	131200
1999-02-23	37.31	38.44	37.19	38.13	231600
1999-02-24	38.13	38.13	36.63	36.75	83300
1999-02-25	36.75	36.94	35.75	35.81	139700
1999-02-26	35.94	35.94	35.19	35.56	121200
1999-03-01	35.94	37.13	35.81	36.44	71100
1999-03-02	36.63	36.81	36.38	36.44	43600
1999-03-03	36.63	36.63	36.00	36.38	97700
1999-03-04	36.19	36.69	36.13	36.69	53500
1999-03-05	36.88	37.31	36.75	37.00	40100
1999-03-08	37.00	37.25	36.38	36.63	87200
1999-03-09	36.63	36.63	35.00	35.94	110300
1999-03-10	35.94	36.19	35.69	36.13	53800
1999-03-11	36.25	37.63	36.19	37.44	66500
1999-03-12	37.63	37.63	36.44	36.81	58000
1999-03-15	37.00	37.44	36.75	36.81	57400
1999-03-16	37.06	37.88	37.00	37.31	70300
1999-03-17	37.00	37.50	36.75	37.44	42600
1999-03-18	37.31	38.06	37.00	37.50	59300
1999-03-19	37.31	37.75	36.56	37.25	75600
1999-03-22	37.38	37.38	35.56	35.94	76200
1999-03-23	35.88	35.88	35.25	35.56	73100
1999-03-24	35.69	36.38	35.69	36.31	61000
1999-03-25	36.31	37.06	36.31	36.56	89800
1999-03-26	36.31	36.38	36.06	36.06	133100
1999-03-29	36.06	36.31	35.75	35.81	122600
1999-03-30	35.69	35.69	34.75	35.25	77800
1999-03-31	35.38	35.44	33.63	34.06	105400
1999-04-01	34.00	35.25	34.00	35.13	51300
1999-04-05	35.50	35.50	34.06	35.00	103900
1999-04-06	35.13	36.00	34.63	36.00	79800
1999-04-07	35.75	35.75	34.38	34.44	121500
1999-04-08	34.44	34.75	33.69	33.94	71900
1999-04-09	33.75	35.00	33.44	35.00	53300
1999-04-12	34.88	36.94	34.88	36.75	102500
1999-04-13	36.75	37.81	36.56	37.06	72000
1999-04-14	37.13	38.50	37.06	38.13	82000
1999-04-15	38.63	40.25	38.50	40.00	157000
1999-04-16	40.06	41.25	40.06	41.19	152900
1999-04-19	41.63	44.13	41.63	43.63	241300
1999-04-20	43.50	43.56	40.50	40.50	106900
1999-04-21	40.50	42.19	40.25	41.94	74800
1999-04-22	42.06	42.19	41.75	41.75	127100
1999-04-23	41.56	41.75	40.81	41.25	67700
1999-04-26	41.50	42.31	41.38	42.06	94300
1999-04-27	42.00	42.19	40.38	40.38	115400
1999-04-28	40.50	42.25	40.50	41.94	139400
1999-04-29	42.25	43.75	41.94	43.69	106800
1999-04-30	43.69	44.19	43.56	43.56	84800
1999-05-03	43.44	44.31	43.06	44.31	96500
1999-05-04	44.31	45.13	44.31	45.00	103700
1999-05-05	46.00	46.00	44.88	45.06	138000
1999-05-06	45.06	45.44	44.75	44.81	72100
1999-05-07	44.88	45.25	44.88	45.25	134800
1999-05-10	45.38	46.38	45.25	46.38	140300
1999-05-11	46.25	46.31	45.50	45.88	91900
1999-05-12	45.81	45.88	45.38	45.75	81000
1999-05-13	45.75	45.81	45.44	45.81	70500
1999-05-14	45.81	45.81	45.50	45.50	30000
1999-05-17	45.25	45.81	45.19	45.75	52300
1999-05-18	45.63	45.75	44.75	45.19	34300
1999-05-19	45.00	45.44	44.75	45.00	42500
1999-05-20	45.00	45.81	44.81	45.63	42600
1999-05-21	45.56	45.88	45.38	45.38	46100
1999-05-24	44.88	45.69	44.81	45.69	100300
1999-05-25	45.63	45.75	45.38	45.50	32100
1999-05-26	45.25	45.31	43.75	44.25	66100
1999-05-27	44.13	44.19	43.31	43.56	52400
1999-05-28	43.56	44.00	43.31	43.69	66600
1999-06-01	43.75	43.81	42.75	43.19	84700
1999-06-02	43.25	43.63	42.88	43.63	66900
1999-06-03	43.75	44.00	42.94	43.06	39500
1999-06-04	43.06	43.19	42.50	43.19	75600
1999-06-07	43.19	44.94	43.13	44.94	87300
1999-06-08	44.94	45.00	43.81	43.81	49600
1999-06-09	43.50	43.81	43.00	43.06	71400
1999-06-10	43.13	43.94	42.88	43.94	50500
1999-06-11	43.75	43.75	42.81	43.06	29700
1999-06-14	43.06	43.25	42.38	42.38	38100
1999-06-15	42.56	43.75	42.44	43.44	53300
1999-06-16	43.50	43.50	42.56	42.69	53700
1999-06-17	42.63	42.75	42.31	42.56	59300
1999-06-18	42.13	42.88	42.13	42.78	92600
1999-06-21	42.56	43.13	42.38	43.13	32300
1999-06-22	43.00	43.50	42.63	43.44	162400
1999-06-23	43.25	43.75	42.81	43.69	50500
1999-06-24	43.69	43.88	43.44	43.44	35100
1999-06-25	43.31	44.13	43.31	43.81	34900
1999-06-28	43.94	43.94	43.56	43.69	77100
1999-06-29	43.81	44.00	43.50	43.56	47500
1999-06-30	43.31	43.69	42.88	43.44	76300
1999-07-01	43.44	43.44	42.69	42.94	50300
1999-07-02	43.06	43.25	42.75	42.88	57500
1999-07-06	42.88	44.00	42.88	44.00	66300
1999-07-07	43.88	44.00	43.38	43.63	44400
1999-07-08	43.50	45.00	43.50	44.81	131600
1999-07-09	45.00	45.00	44.69	44.81	35800
1999-07-12	44.88	45.13	44.25	45.00	42700
1999-07-13	44.94	45.38	44.50	44.94	35600
1999-07-14	44.94	45.50	44.75	45.50	71400
1999-07-15	45.63	47.13	45.19	46.88	161100
1999-07-16	47.50	49.75	47.00	48.13	177300
1999-07-19	48.06	48.75	47.63	48.56	105100
1999-07-20	48.69	49.75	48.63	49.06	129400
1999-07-21	49.13	50.13	49.13	50.06	243000
1999-07-22	49.81	49.88	48.25	48.50	71300
1999-07-23	48.50	48.50	48.13	48.38	64900
1999-07-26	48.38	49.50	48.38	49.44	87500
1999-07-27	49.50	50.38	49.25	50.00	138200
1999-07-28	49.94	50.31	49.94	50.19	192400
1999-07-29	50.06	50.31	49.94	50.25	147900
1999-07-30	50.13	50.44	49.88	50.38	106100
1999-08-02	50.38	50.44	50.00	50.00	79600
1999-08-03	50.13	50.31	49.94	50.06	73400
1999-08-04	50.00	50.31	50.00	50.00	68100
1999-08-05	50.06	50.31	49.88	50.06	92200
1999-08-06	50.06	50.13	49.94	50.06	32200
1999-08-09	50.00	50.44	50.00	50.31	52000
1999-08-10	50.19	50.38	49.75	49.94	123300
1999-08-11	49.94	50.00	49.63	49.94	59300
1999-08-12	50.00	50.00	49.38	49.75	32200
1999-08-13	49.69	49.88	49.44	49.63	33600
1999-08-16	49.63	49.75	49.50	49.75	28900
1999-08-17	49.94	49.94	49.63	49.88	47300
1999-08-18	49.88	49.88	49.69	49.69	58100
1999-08-19	49.81	49.81	49.25	49.31	35000
1999-08-20	49.31	49.38	49.19	49.31	35800
1999-08-23	49.38	49.69	49.00	49.31	74800
1999-08-24	49.25	49.25	48.06	48.13	74700
1999-08-25	48.06	48.25	48.00	48.13	57000
1999-08-26	48.13	48.13	47.19	47.25	95300
1999-08-27	47.31	47.44	46.13	46.13	113500
1999-08-30	46.25	47.00	46.00	46.75	126900
1999-08-31	46.38	46.63	46.25	46.50	36400
1999-09-01	46.50	47.38	46.38	47.31	84800
1999-09-02	47.19	47.56	46.88	47.44	48700
1999-09-03	47.69	47.81	47.50	47.69	40500
1999-09-07	47.69	47.69	47.00	47.19	47200
1999-09-08	47.19	47.19	47.00	47.13	47200
1999-09-09	47.13	47.88	47.13	47.75	47400
1999-09-10	47.69	47.75	45.88	45.88	70400
1999-09-13	45.75	45.88	44.56	45.31	73800
1999-09-14	45.31	45.31	44.81	45.00	44500
1999-09-15	45.13	45.25	44.25	44.50	71900
1999-09-16	44.50	44.50	43.38	44.13	43500
1999-09-17	44.31	44.31	43.63	44.19	98400
1999-09-20	44.31	44.31	43.25	43.38	38600
1999-09-21	43.63	43.63	42.88	43.00	50900
1999-09-22	43.00	43.19	42.25	42.38	139700
1999-09-23	42.25	42.25	39.81	39.81	172000
1999-09-24	39.81	40.06	39.69	39.94	89600
1999-09-27	40.00	40.50	39.88	39.94	134200
1999-09-28	39.94	39.94	38.31	38.50	88400
1999-09-29	38.63	39.31	38.63	39.00	87800
1999-09-30	39.13	40.00	38.44	39.44	108400
1999-10-01	39.56	40.06	39.38	39.75	150700
1999-10-04	39.75	40.19	39.75	39.94	118800
1999-10-05	39.81	39.94	39.06	39.31	50400
1999-10-06	39.06	39.38	37.06	37.75	518700
1999-10-07	38.19	39.69	37.88	39.63	108200
1999-10-08	39.75	40.06	39.56	39.88	88400
1999-10-11	39.75	40.06	39.56	39.81	72300
1999-10-12	39.75	39.75	39.25	39.44	74200
1999-10-13	39.31	39.63	39.00	39.06	36500
1999-10-14	38.69	38.94	37.06	37.31	147800
1999-10-15	37.06	37.06	36.06	36.13	194400
1999-10-18	36.13	36.38	34.81	35.00	242400
1999-10-19	35.00	35.13	33.63	33.63	233900
1999-10-20	33.75	33.88	33.19	33.50	313400
1999-10-21	33.50	33.50	32.75	33.38	214600
1999-10-22	33.38	33.69	33.38	33.69	166500
1999-10-25	33.69	33.75	33.06	33.19	508000
1999-10-26	33.31	33.56	32.81	32.81	160200
1999-10-27	32.81	32.94	32.38	32.56	85700
1999-10-28	32.69	35.06	32.69	33.63	202200
1999-10-29	33.88	34.50	33.69	34.13	100100
1999-11-01	34.13	34.50	33.50	34.13	107700
1999-11-02	34.13	34.13	33.19	33.56	114200
1999-11-03	33.75	35.00	33.38	34.25	202600
1999-11-04	34.94	35.44	34.56	35.38	174500
1999-11-05	35.25	36.06	35.13	35.44	140200
1999-11-08	35.25	35.75	35.00	35.19	64100
1999-11-09	35.25	35.88	35.06	35.63	101100
1999-11-10	35.88	36.69	35.63	36.56	92600
1999-11-11	36.63	37.13	36.38	36.81	108900
1999-11-12	36.94	37.06	36.31	36.56	126800
1999-11-15	36.75	37.63	36.50	36.88	114400
1999-11-16	37.00	37.44	36.88	37.38	86100
1999-11-17	37.44	37.44	36.00	36.25	128200
1999-11-18	36.50	37.25	36.44	37.25	65600
1999-11-19	37.13	37.13	36.44	36.50	108800
1999-11-22	36.38	36.38	36.00	36.19	70100
1999-11-23	36.19	36.19	34.94	35.50	118700
1999-11-24	35.50	36.00	35.38	35.38	78000
1999-11-26	35.50	35.81	35.44	35.44	33100
1999-11-29	35.50	35.50	34.13	34.44	106500
1999-11-30	34.19	34.75	34.00	34.19	108700
1999-12-01	34.19	34.50	33.38	33.63	137600
1999-12-02	33.88	34.00	33.25	33.44	150500
1999-12-03	33.56	33.88	32.63	32.88	128700
1999-12-06	32.88	32.88	32.00	32.06	172300
1999-12-07	31.94	31.94	30.81	31.13	219600
1999-12-08	31.25	31.31	30.50	30.75	153800
1999-12-09	30.75	30.81	28.88	29.94	319300
1999-12-10	30.06	30.56	29.50	30.13	195600
1999-12-13	30.63	30.81	29.88	30.19	117700
1999-12-14	30.31	30.69	30.19	30.50	170400
1999-12-15	30.50	31.25	30.50	31.00	179500
1999-12-16	31.25	31.38	30.75	30.94	145900
1999-12-17	30.69	31.69	30.56	30.94	246300
1999-12-20	30.75	31.00	29.81	29.94	143400
1999-12-21	29.88	30.06	29.31	30.06	217000
1999-12-22	29.94	30.31	29.25	29.69	187700
1999-12-23	29.81	30.81	29.56	30.81	256300
1999-12-27	30.94	31.25	30.69	31.13	153900
1999-12-28	31.06	31.94	31.00	31.88	152200
1999-12-29	31.69	31.75	31.19	31.50	99700
1999-12-30	31.63	31.88	31.31	31.75	121000
1999-12-31	31.88	31.88	31.13	31.31	51700
2000-01-03	31.13	31.25	29.69	31.25	172200
2000-01-04	31.13	31.56	30.44	30.56	138700
2000-01-05	30.75	33.00	30.75	32.44	167400
2000-01-06	32.19	32.75	32.19	32.44	240400
2000-01-07	32.63	33.75	32.63	33.44	161100
2000-01-10	33.38	34.38	33.38	34.38	237600
2000-01-11	34.25	34.25	33.75	33.88	171500
2000-01-12	33.81	34.44	33.75	34.00	160600
2000-01-13	33.88	35.25	33.88	35.06	191500
2000-01-14	35.31	35.81	35.19	35.25	167800
2000-01-18	35.50	36.19	34.69	35.81	112900
2000-01-19	35.69	36.13	35.38	35.50	74900
2000-01-20	35.63	35.69	34.31	34.63	106700
2000-01-21	34.56	34.63	33.38	33.50	123100
2000-01-24	33.44	33.44	32.00	32.31	179500
2000-01-25	32.31	33.06	32.31	32.94	110900
2000-01-26	33.00	33.06	31.88	32.19	98000
2000-01-27	32.00	32.81	32.00	32.13	179500
2000-01-28	32.13	32.25	31.69	32.00	189100
2000-01-31	31.88	32.00	31.25	31.75	80700
2000-02-01	31.75	31.81	31.06	31.19	177400
2000-02-02	30.69	30.69	28.94	30.13	504700
2000-02-03	30.50	30.94	30.25	30.63	175100
2000-02-04	30.75	30.81	29.88	30.00	82900
2000-02-07	30.13	30.31	29.25	29.56	162200
2000-02-08	29.50	29.94	29.25	29.38	95200
2000-02-09	29.88	29.94	29.06	29.38	90200
2000-02-10	29.63	30.19	29.31	29.56	141000
2000-02-11	29.44	29.69	28.44	28.63	97700
2000-02-14	28.81	29.88	28.69	29.50	159400
2000-02-15	29.50	29.56	28.50	28.63	80200
2000-02-16	28.50	29.44	28.38	28.81	123900
2000-02-17	29.06	29.19	28.25	28.56	131800
2000-02-18	28.56	28.63	28.19	28.50	216900
2000-02-22	28.75	29.00	28.06	28.25	155900
2000-02-23	27.94	28.31	27.06	27.75	235300
2000-02-24	27.63	27.63	26.13	26.94	135400
2000-02-25	26.81	27.81	26.44	27.19	107800
2000-02-28	27.44	27.75	26.63	27.13	119000
2000-02-29	27.06	28.25	27.06	28.25	188200
2000-03-01	28.00	30.19	28.00	29.44	223500
2000-03-02	29.44	29.75	28.63	28.75	110100
2000-03-03	29.13	29.19	28.38	28.44	126600
2000-03-06	28.19	28.38	27.63	27.88	147500
2000-03-07	27.75	27.75	27.44	27.56	137400
2000-03-08	27.63	28.31	27.56	27.88	65600
2000-03-09	27.75	28.94	27.75	28.63	63600
2000-03-10	28.56	29.00	28.13	28.75	100700
2000-03-13	28.88	29.19	27.63	28.63	224100
2000-03-14	28.63	28.69	27.75	27.88	105700
2000-03-15	27.94	27.94	27.38	27.75	183300
2000-03-16	27.88	29.38	27.88	29.38	326100
2000-03-17	29.13	30.19	29.06	29.81	142700
2000-03-20	29.94	30.25	29.88	30.13	126000
2000-03-21	30.06	30.06	29.38	29.69	86300
2000-03-22	29.94	30.06	29.38	30.00	136900
2000-03-23	30.25	31.19	30.19	30.94	126000
2000-03-24	30.81	30.81	29.94	30.19	173000
2000-03-27	29.00	29.63	29.00	29.44	197100
2000-03-28	29.63	29.88	28.88	29.69	154000
2000-03-29	29.75	29.75	28.88	29.44	75000
2000-03-30	29.56	31.69	29.56	31.44	198000
2000-03-31	31.50	35.50	31.50	35.38	397900
2000-04-03	35.00	35.00	32.94	33.81	200400
2000-04-04	33.44	34.63	33.25	33.69	166800
2000-04-05	33.44	34.44	33.44	34.19	114700
2000-04-06	34.31	35.19	34.31	34.94	75000
2000-04-07	34.81	35.50	34.50	34.56	50600
2000-04-10	34.44	35.25	33.81	34.75	93900
2000-04-11	35.00	35.19	34.38	34.56	50800
2000-04-12	34.69	35.19	34.13	34.56	73100
2000-04-13	35.00	36.88	35.00	36.06	173800
2000-04-14	35.81	35.81	34.00	34.25	119000
2000-04-17	34.00	34.94	33.50	34.94	117300
2000-04-18	34.94	35.50	34.94	35.06	84900
2000-04-19	35.19	35.19	34.25	34.38	79600
2000-04-20	34.00	34.31	33.13	33.50	129100
2000-04-24	33.50	33.69	33.00	33.63	88600
2000-04-25	34.00	34.69	33.88	34.25	104000
2000-04-26	34.13	34.75	33.63	33.81	88500
2000-04-27	33.94	34.00	32.94	33.94	55900
2000-04-28	34.06	34.94	33.63	34.56	98700
2000-05-01	34.50	35.50	34.50	35.00	274600
2000-05-02	35.00	35.06	34.63	35.00	102200
2000-05-03	34.75	34.88	33.50	33.69	103700
2000-05-04	33.81	35.13	33.81	35.13	103300
2000-05-05	35.00	35.75	34.63	35.63	42500
2000-05-08	35.50	35.75	34.63	34.81	42300
2000-05-09	34.81	34.81	33.63	34.31	73100
2000-05-10	34.06	34.38	33.56	33.88	133900
2000-05-11	34.00	34.88	33.88	34.38	142800
2000-05-12	34.13	34.50	33.88	34.44	61200
2000-05-15	34.44	34.44	33.63	33.75	50100
2000-05-16	33.75	34.25	33.69	34.25	88700
2000-05-17	34.25	34.25	33.56	33.69	88200
2000-05-18	33.81	34.50	33.81	34.19	147900
2000-05-19	34.06	34.06	33.25	33.63	79900
2000-05-22	33.38	34.50	33.13	34.31	100500
2000-05-23	34.25	34.69	33.75	33.81	75400
2000-05-24	34.06	34.75	33.19	33.69	109500
2000-05-25	33.88	35.13	33.81	35.06	104700
2000-05-26	35.06	35.13	34.63	34.81	75300
2000-05-30	34.81	36.25	34.81	36.00	121400
2000-05-31	36.06	36.06	35.44	35.44	64400
2000-06-01	35.50	36.63	35.25	36.56	116200
2000-06-02	36.69	37.13	36.56	36.63	94600
2000-06-05	36.50	37.19	36.44	36.75	68500
2000-06-06	36.75	37.31	36.56	36.63	61400
2000-06-07	36.75	37.00	36.19	36.38	85300
2000-06-08	36.38	36.38	35.13	35.63	103700
2000-06-09	35.63	36.38	35.63	36.25	46600
2000-06-12	36.25	36.88	35.44	35.69	77600
2000-06-13	35.69	37.75	35.56	37.13	87100
2000-06-14	36.88	37.63	36.88	37.50	112300
2000-06-15	37.56	37.63	36.88	36.94	135200
2000-06-16	36.69	37.50	36.69	36.69	110700
2000-06-19	36.69	37.00	36.31	36.63	65500
2000-06-20	36.56	37.44	36.56	37.13	98100
2000-06-21	37.38	37.94	37.25	37.31	140900
2000-06-22	37.31	37.31	35.81	37.00	130300
2000-06-23	37.00	37.31	37.00	37.06	89100
2000-06-26	37.19	38.44	37.19	38.44	115700
2000-06-27	38.44	38.94	38.06	38.06	133400
2000-06-28	38.38	38.56	38.19	38.44	251400
2000-06-29	38.44	38.63	38.19	38.63	188700
2000-06-30	38.63	38.63	35.75	35.75	508300
2000-07-03	36.00	37.75	36.00	37.69	160700
2000-07-05	37.00	37.56	36.88	37.31	105800
2000-07-06	37.25	37.69	36.38	36.44	116900
2000-07-07	36.38	37.25	36.38	36.94	79900
2000-07-10	36.94	37.81	36.94	37.75	131100
2000-07-11	37.69	37.94	37.25	37.94	98200
2000-07-12	38.31	39.50	38.25	39.50	226400
2000-07-13	39.50	39.50	38.44	38.50	223000
2000-07-14	38.31	38.69	38.06	38.44	149000
2000-07-17	38.25	38.50	38.06	38.19	163800
2000-07-18	38.31	38.50	37.38	37.38	110200
2000-07-19	37.63	37.63	36.69	36.75	119400
2000-07-20	36.63	37.25	36.56	37.25	93600
2000-07-21	37.19	37.25	36.13	36.69	65400
2000-07-24	36.75	36.81	35.38	35.44	78800
2000-07-25	35.19	36.06	35.19	35.88	132900
2000-07-26	35.94	36.44	35.44	36.38	56100
2000-07-27	36.38	36.50	35.31	36.25	88600
2000-07-28	36.25	36.31	35.63	36.00	94600
2000-07-31	36.00	36.63	36.00	36.25	99000
2000-08-01	36.25	36.25	35.63	35.75	65400
2000-08-02	36.00	36.25	35.63	36.19	81300
2000-08-03	36.06	36.13	35.63	36.00	57000
2000-08-04	36.13	36.19	35.69	36.00	235400
2000-08-07	36.13	36.25	35.75	35.75	404200
2000-08-08	35.69	36.00	35.44	35.50	261500
2000-08-09	35.63	36.13	35.44	35.50	256200
2000-08-10	35.50	35.69	35.00	35.00	433400
2000-08-11	35.19	36.00	35.13	35.81	311800
2000-08-14	35.81	36.69	35.75	36.50	196400
2000-08-15	36.56	36.56	35.69	35.69	90100
2000-08-16	35.88	36.19	35.56	35.94	52600
2000-08-17	36.06	36.13	35.50	35.75	63100
2000-08-18	35.63	35.63	34.88	35.19	38400
2000-08-21	35.31	36.00	35.31	35.81	59400
2000-08-22	35.69	35.75	35.31	35.63	57200
2000-08-23	35.31	35.44	34.50	34.81	51100
2000-08-24	35.06	36.19	35.00	36.19	99400
2000-08-25	36.44	36.63	35.81	36.00	85900
2000-08-28	35.88	36.00	35.75	35.75	41300
2000-08-29	35.63	35.94	35.19	35.44	88800
2000-08-30	35.44	35.44	34.63	34.94	80800
2000-08-31	35.06	36.19	35.00	35.63	108100
2000-09-01	35.75	36.00	35.38	35.94	67600
2000-09-05	35.69	35.69	34.88	35.19	76500
2000-09-06	34.94	36.00	34.94	35.75	107100
2000-09-07	35.63	36.06	35.56	36.00	72500
2000-09-08	36.00	36.31	35.81	35.81	135100
2000-09-11	35.88	36.19	35.88	35.94	91800
2000-09-12	35.81	36.00	35.50	35.50	52700
2000-09-13	35.38	35.38	34.94	35.06	130000
2000-09-14	35.19	35.38	35.00	35.06	98100
2000-09-15	34.50	36.00	34.50	35.69	317700
2000-09-18	35.44	35.75	35.19	35.19	170900
2000-09-19	35.13	35.19	33.81	33.94	453200
2000-09-20	33.81	34.25	33.81	33.94	381400
2000-09-21	33.75	35.13	33.50	34.69	614700
2000-09-22	34.50	34.88	34.31	34.75	168700
2000-09-25	34.88	34.88	33.56	33.69	105500
2000-09-26	33.81	33.94	32.88	32.88	143500
2000-09-27	33.00	33.63	32.94	33.00	126700
2000-09-28	33.00	34.25	33.00	34.25	105400
2000-09-29	34.13	34.56	33.56	34.38	86600
2000-10-02	34.13	34.13	33.13	33.25	232200
2000-10-03	33.13	33.56	33.13	33.13	93000
2000-10-04	32.75	33.50	32.56	32.75	127300
2000-10-05	32.88	33.50	32.75	33.38	76700
2000-10-06	33.44	33.94	33.38	33.44	70100
2000-10-09	33.56	33.69	32.88	32.94	47200
2000-10-10	33.00	33.63	32.88	32.94	102700
2000-10-11	32.81	32.94	32.38	32.63	90600
2000-10-12	32.63	32.63	31.81	32.06	110800
2000-10-13	32.31	35.06	32.25	35.06	167100
2000-10-16	35.25	35.56	34.31	34.56	88900
2000-10-17	34.44	34.50	33.63	33.69	184900
2000-10-18	33.44	33.56	32.44	32.50	126500
2000-10-19	32.50	33.69	32.50	33.56	94700
2000-10-20	33.44	33.56	33.13	33.25	71800
2000-10-23	33.25	34.25	33.19	34.06	75500
2000-10-24	34.19	34.50	33.56	33.94	156200
2000-10-25	33.44	33.50	32.25	32.31	161600
2000-10-26	32.56	33.69	32.56	33.44	83000
2000-10-27	33.19	33.38	32.69	33.13	129300
2000-10-30	32.88	34.00	32.75	33.69	153700
2000-10-31	33.81	34.69	33.81	34.56	275900
2000-11-01	34.63	34.88	33.81	34.00	80500
2000-11-02	34.25	34.88	34.13	34.88	405600
2000-11-03	34.75	35.25	34.75	35.25	92900
2000-11-06	35.13	35.75	35.13	35.69	113300
2000-11-07	35.56	35.88	35.50	35.75	110400
2000-11-08	35.81	36.31	35.63	36.31	140800
2000-11-09	36.00	36.31	35.31	35.94	115600
2000-11-10	35.94	36.06	34.69	35.06	76400
2000-11-13	34.81	35.50	34.75	35.50	95200
2000-11-14	35.75	36.81	35.69	36.50	95900
2000-11-15	36.50	37.44	36.50	37.25	122500
2000-11-16	37.31	37.69	36.63	36.75	73200
2000-11-17	37.25	37.88	36.94	37.56	96500
2000-11-20	37.50	38.00	37.25	37.38	69200
2000-11-21	37.13	37.94	37.00	37.44	107300
2000-11-22	37.50	37.69	37.00	37.63	78100
2000-11-24	37.69	38.44	37.69	38.44	38200
2000-11-27	38.50	40.81	38.50	40.00	397800
2000-11-28	39.75	40.03	39.25	39.94	185300
2000-11-29	39.88	40.38	39.44	40.38	268200
2000-11-30	40.00	40.06	39.25	39.63	189400
2000-12-01	39.56	41.44	39.56	40.31	112100
2000-12-04	40.25	40.69	39.75	39.75	123300
2000-12-05	40.25	41.94	40.25	41.75	129100
2000-12-06	41.50	42.94	41.44	42.19	143200
2000-12-07	41.81	43.56	41.00	43.19	183700
2000-12-08	43.19	43.69	42.63	43.00	196700
2000-12-11	43.25	44.94	43.06	43.44	279200
2000-12-12	43.69	43.69	42.44	42.88	135700
2000-12-13	42.75	43.94	42.56	42.63	273600
2000-12-14	42.56	42.88	41.31	41.88	149300
2000-12-15	41.63	42.94	41.56	42.19	184000
2000-12-18	41.94	42.94	41.88	42.31	92300
2000-12-19	42.38	42.44	41.25	41.31	94600
2000-12-20	40.94	41.06	40.00	40.75	97800
2000-12-21	40.63	41.00	40.13	40.50	100900
2000-12-22	40.50	42.44	40.25	42.44	146500
2000-12-26	42.44	42.44	41.75	42.31	52100
2000-12-27	42.31	43.00	42.06	43.00	72400
2000-12-28	42.88	44.69	42.88	44.69	107500
2000-12-29	44.56	45.38	44.19	44.19	137900
2001-01-02	44.25	44.25	41.75	41.88	109300
2001-01-03	41.88	43.63	41.44	43.06	219700
2001-01-04	43.00	43.00	41.75	42.69	101200
2001-01-05	42.94	42.94	41.25	41.56	80800
2001-01-08	41.50	41.88	40.13	41.25	101600
2001-01-09	41.25	41.81	40.75	40.81	90700
2001-01-10	40.81	41.13	40.44	40.50	146000
2001-01-11	40.44	40.81	40.13	40.50	87500
2001-01-12	40.63	41.31	40.13	41.06	105800
2001-01-16	41.00	41.44	40.13	41.13	114400
2001-01-17	41.38	42.19	41.06	41.69	136400
2001-01-18	41.56	41.81	39.69	39.75	131800
2001-01-19	39.38	39.81	38.88	39.06	82800
2001-01-22	39.31	39.31	38.38	39.00	166500
2001-01-23	39.13	40.56	39.00	40.50	109000
2001-01-24	40.50	41.13	40.00	41.00	110900
2001-01-25	40.88	42.88	40.56	41.44	125900
2001-01-26	41.19	41.19	40.00	40.06	74000
2001-01-29	40.16	42.00	40.15	41.95	131600
2001-01-30	41.85	42.13	41.08	41.40	63900
2001-01-31	41.40	42.20	41.38	41.41	105400
2001-02-01	41.41	41.72	41.31	41.72	41600
2001-02-02	41.74	42.00	40.60	40.60	99700
2001-02-05	40.60	41.04	40.42	40.57	83000
2001-02-06	40.82	41.67	40.20	40.39	114300
2001-02-07	40.40	41.62	40.35	41.53	46100
2001-02-08	41.43	41.75	41.29	41.53	44100
2001-02-09	41.83	41.91	41.30	41.87	75600
2001-02-12	41.53	43.45	41.41	43.26	201100
2001-02-13	43.36	43.63	43.00	43.03	72400
2001-02-14	43.00	43.16	42.91	43.00	58400
2001-02-15	43.00	43.60	43.00	43.60	130300
2001-02-16	43.50	43.74	43.00	43.09	86400
2001-02-20	42.89	43.25	42.89	42.96	85800
2001-02-21	42.98	43.45	42.85	42.90	98600
2001-02-22	42.99	43.18	42.35	42.45	96800
2001-02-23	42.46	42.72	41.77	42.28	78900
2001-02-26	42.38	43.63	42.38	43.24	104200
2001-02-27	43.14	43.74	43.14	43.30	111400
2001-02-28	43.30	43.75	42.47	42.95	95800
2001-03-01	42.85	42.86	41.20	41.84	103400
2001-03-02	41.94	43.15	41.94	42.68	115900
2001-03-05	42.93	43.75	42.90	43.11	113500
2001-03-06	43.00	43.80	43.00	43.80	86100
2001-03-07	43.82	43.99	43.71	43.99	83800
2001-03-08	44.00	44.50	43.85	44.50	148900
2001-03-09	44.50	44.81	44.15	44.46	131700
2001-03-12	44.26	44.80	43.82	43.90	123100
2001-03-13	43.90	44.10	42.49	44.10	104400
2001-03-14	43.85	44.24	42.80	43.07	100800
2001-03-15	42.87	43.48	42.35	43.17	54300
2001-03-16	43.37	43.53	41.35	41.85	144700
2001-03-19	41.95	42.53	41.20	42.53	142900
2001-03-20	42.60	43.35	42.21	42.43	72100
2001-03-21	42.23	42.23	40.29	40.30	79700
2001-03-22	40.30	40.69	38.85	40.69	154100
2001-03-23	40.79	41.42	40.61	41.41	85800
2001-03-26	41.56	42.05	40.95	40.98	113900
2001-03-27	40.88	41.64	40.40	41.24	164500
2001-03-28	41.09	42.25	40.97	41.67	110600
2001-03-29	41.67	42.34	41.30	41.46	99000
2001-03-30	41.71	43.49	40.95	40.95	202600
2001-04-02	41.20	43.03	40.55	40.79	115600
2001-04-03	40.89	42.52	39.80	41.40	178100
2001-04-04	41.39	42.18	41.10	41.36	86600
2001-04-05	41.56	44.39	41.56	44.00	147800
2001-04-06	44.00	44.30	43.03	43.14	95200
2001-04-09	43.14	44.41	42.87	44.40	111700
2001-04-10	45.00	45.98	44.86	45.66	231200
2001-04-11	46.00	46.25	45.00	45.30	201900
2001-04-12	45.55	47.18	45.35	46.94	129400
2001-04-16	46.94	46.94	45.63	46.77	118900
2001-04-17	46.87	47.50	46.51	47.11	87400
2001-04-18	47.25	47.41	46.77	47.12	156100
2001-04-19	47.00	47.00	46.00	46.74	147600
2001-04-20	46.49	46.73	45.00	45.67	163200
2001-04-23	45.77	46.48	45.67	46.45	117000
2001-04-24	46.45	47.80	46.45	47.50	243600
2001-04-25	47.51	48.05	47.20	48.00	187900
2001-04-26	48.00	49.70	48.00	49.70	228400
2001-04-27	49.70	49.70	48.95	49.50	100900
2001-04-30	49.75	49.95	48.64	48.91	135900
2001-05-01	48.66	49.01	47.52	48.89	209400
2001-05-02	48.89	48.89	47.30	48.14	171700
2001-05-03	48.14	48.31	47.41	48.10	90400
2001-05-04	48.00	49.66	47.72	49.66	124300
2001-05-07	49.69	49.95	48.71	49.47	155800
2001-05-08	50.00	50.05	49.56	49.76	268800
2001-05-09	49.66	49.80	49.35	49.61	90100
2001-05-10	49.96	49.97	49.40	49.50	156600
2001-05-11	49.50	49.68	49.00	49.25	164900
2001-05-14	49.15	49.60	48.90	49.25	123700
2001-05-15	49.25	49.73	48.96	49.73	96800
2001-05-16	49.63	50.54	49.43	50.15	151100
2001-05-17	49.90	50.98	49.64	50.98	150700
2001-05-18	50.88	50.88	50.18	50.34	56100
2001-05-21	50.39	50.99	50.15	50.92	162600
2001-05-22	50.95	50.95	49.75	50.32	115500
2001-05-23	50.05	50.22	48.30	48.96	168900
2001-05-24	48.96	49.54	48.70	49.42	189700
2001-05-25	49.40	49.40	48.25	48.77	139400
2001-05-29	48.67	49.00	48.35	48.35	97700
2001-05-30	48.25	48.25	47.36	47.60	89100
2001-05-31	47.61	49.00	47.61	48.76	127000
2001-06-01	48.77	48.77	47.15	48.43	109900
2001-06-04	48.63	48.76	47.99	48.61	107300
2001-06-05	48.81	49.54	48.65	49.45	82000
2001-06-06	49.25	49.30	48.59	48.60	71300
2001-06-07	48.60	48.74	47.70	48.13	116400
2001-06-08	48.00	48.10	47.63	47.67	42600
2001-06-11	47.57	47.61	46.79	47.42	108800
2001-06-12	47.43	47.83	47.01	47.41	75300
2001-06-13	47.46	48.30	47.46	47.76	67400
2001-06-14	47.70	47.70	46.40	46.50	77300
2001-06-15	46.10	46.57	45.48	46.48	119700
2001-06-18	46.58	46.87	46.10	46.81	93400
2001-06-19	47.41	47.41	46.55	47.01	116300
2001-06-20	46.90	48.17	46.64	47.90	147500
2001-06-21	48.00	48.25	47.51	47.62	116900
2001-06-22	47.62	48.00	46.31	46.52	93700
2001-06-25	46.82	47.12	46.25	46.42	150400
2001-06-26	46.32	47.70	45.84	47.36	163200
2001-06-27	47.26	47.60	46.78	46.97	126000
2001-06-28	47.07	47.60	47.07	47.36	121700
2001-06-29	47.37	47.49	44.00	44.00	631300
2001-07-02	44.50	45.15	44.50	44.92	261200
2001-07-03	45.07	45.37	44.91	45.29	151800
2001-07-05	45.14	45.89	45.10	45.71	111100
2001-07-06	45.72	46.45	45.18	45.70	146500
2001-07-09	45.85	45.89	44.90	45.61	107600
2001-07-10	45.61	46.05	45.00	45.25	193100
2001-07-11	45.40	45.46	44.34	44.55	116300
2001-07-12	44.75	45.44	44.70	45.30	187200
2001-07-13	45.30	45.40	45.10	45.28	78000
2001-07-16	45.78	46.00	44.82	45.33	160900
2001-07-17	45.43	46.33	45.34	46.20	51500
2001-07-18	46.20	46.71	46.11	46.31	61000
2001-07-19	46.56	46.65	45.86	46.18	130200
2001-07-20	46.00	46.41	45.82	46.13	68700
2001-07-23	46.33	47.01	45.55	46.03	82200
2001-07-24	45.78	45.87	44.84	45.09	101300
2001-07-25	45.14	45.50	45.06	45.39	135100
2001-07-26	45.39	46.30	45.39	46.16	69600
2001-07-27	46.16	46.70	45.80	46.03	82500
2001-07-30	46.28	46.80	45.83	46.69	148500
2001-07-31	46.94	47.80	46.92	47.65	139600
2001-08-01	47.65	48.55	47.45	48.36	173700
2001-08-02	48.61	48.61	47.85	47.95	64900
2001-08-03	47.95	48.05	47.51	47.99	70500
2001-08-06	47.99	48.10	47.25	47.32	71300
2001-08-07	47.32	48.10	47.30	48.08	45900
2001-08-08	47.98	48.47	47.65	47.68	79900
2001-08-09	47.65	47.79	47.00	47.36	51700
2001-08-10	47.46	47.60	46.00	46.88	351100
2001-08-13	47.13	47.56	46.67	47.21	90200
2001-08-14	47.68	47.86	46.95	47.55	163900
2001-08-15	47.65	47.65	46.81	46.91	56600
2001-08-16	46.95	47.71	46.25	47.59	112500
2001-08-17	47.59	47.70	47.02	47.15	64700
2001-08-20	47.16	49.40	47.02	49.09	159100
2001-08-21	48.95	49.85	48.66	48.95	188100
2001-08-22	48.98	49.65	48.71	49.59	143900
2001-08-23	49.50	49.66	48.79	49.19	106800
2001-08-24	49.40	50.13	49.08	49.96	87800
2001-08-27	49.86	50.36	49.86	50.00	63600
2001-08-28	49.90	49.90	49.00	49.05	48000
2001-08-29	49.00	49.30	48.89	49.30	65700
2001-08-30	49.20	49.21	48.82	49.07	97300
2001-08-31	49.01	49.36	49.01	49.20	97600
2001-09-04	49.10	49.89	49.10	49.57	159400
2001-09-05	49.57	49.57	49.07	49.50	75800
2001-09-06	49.50	49.72	49.05	49.46	112800
2001-09-07	49.36	49.41	48.75	48.92	209900
2001-09-10	48.72	48.73	47.48	47.69	94200
2001-09-17	46.95	46.95	44.10	44.20	127200
2001-09-18	44.30	44.50	43.90	44.25	132900
2001-09-19	44.30	44.49	40.72	41.29	409600
2001-09-20	41.04	41.19	37.80	37.80	313500
2001-09-21	36.50	36.60	34.00	35.71	458900
2001-09-24	35.81	36.85	35.61	36.70	297900
2001-09-25	37.00	37.40	36.75	37.38	292800
2001-09-26	37.48	37.48	36.16	36.21	162700
2001-09-27	36.46	36.66	36.01	36.41	142200
2001-09-28	36.66	38.57	36.57	37.39	181700
2001-10-01	37.39	37.55	37.17	37.37	226500
2001-10-02	37.38	37.45	37.14	37.29	160800
2001-10-03	37.29	37.45	37.10	37.33	306300
2001-10-04	37.35	39.75	37.35	38.60	397600
2001-10-05	38.70	39.55	37.80	39.08	214500
2001-10-08	39.00	39.05	38.20	38.27	89700
2001-10-09	38.35	38.80	37.97	38.52	68000
2001-10-10	38.45	39.41	38.36	39.41	84500
2001-10-11	39.85	41.15	39.84	40.92	219100
2001-10-12	40.80	40.80	40.22	40.40	151600
2001-10-15	40.43	41.00	40.35	40.76	93400
2001-10-16	40.65	42.15	40.65	41.60	144200
2001-10-17	41.60	42.55	41.41	41.41	196500
2001-10-18	40.80	41.58	39.51	40.08	244700
2001-10-19	40.15	40.25	39.40	40.00	172400
2001-10-22	40.00	40.80	39.80	40.32	170700
2001-10-23	40.50	41.12	40.47	40.96	102700
2001-10-24	41.34	41.37	40.80	40.90	135500
2001-10-25	40.75	41.30	40.50	40.95	126300
2001-10-26	41.20	42.67	41.20	42.57	136400
2001-10-29	42.50	42.50	40.70	40.74	159600
2001-10-30	40.55	40.60	39.60	39.85	92700
2001-10-31	39.95	40.40	39.93	40.00	116100
2001-11-01	40.00	40.50	39.70	40.44	113800
2001-11-02	40.60	41.90	40.42	41.38	104500
2001-11-05	41.39	41.92	40.60	40.74	188700
2001-11-06	40.90	40.99	40.40	40.86	114300
2001-11-07	41.00	41.13	40.30	40.69	143900
2001-11-08	40.72	40.95	39.91	39.91	181100
2001-11-09	39.97	40.25	39.47	39.74	146100
2001-11-12	39.55	39.93	39.20	39.28	93200
2001-11-13	39.33	39.90	39.30	39.74	234300
2001-11-14	39.85	40.85	39.80	40.49	260700
2001-11-15	40.57	40.74	40.17	40.45	101700
2001-11-16	40.55	41.10	40.55	40.95	64300
2001-11-19	40.95	41.95	40.95	41.68	110800
2001-11-20	41.68	42.25	41.32	41.64	46100
2001-11-21	41.60	41.87	40.50	41.09	64600
2001-11-23	41.05	41.79	41.03	41.52	22700
2001-11-26	41.70	42.58	41.60	42.39	122100
2001-11-27	42.40	42.92	42.19	42.42	69400
2001-11-28	42.30	42.73	41.71	41.81	112700
2001-11-29	42.15	43.05	42.07	43.05	85000
2001-11-30	42.95	43.30	42.40	42.40	109900
2001-12-03	42.30	42.60	41.80	42.46	89400
2001-12-04	42.46	43.50	42.29	43.49	85200
2001-12-05	43.55	44.60	43.55	44.18	146000
2001-12-06	44.20	44.55	43.57	44.19	136400
2001-12-07	44.19	44.19	43.70	43.98	69600
2001-12-10	43.98	43.98	43.08	43.08	52100
2001-12-11	43.09	43.40	42.92	42.95	72300
2001-12-12	42.80	43.52	42.80	43.50	88200
2001-12-13	43.60	43.83	43.36	43.36	131500
2001-12-14	43.35	43.80	43.11	43.63	52900
2001-12-17	43.60	44.39	43.60	44.26	78100
2001-12-18	44.20	45.30	44.20	45.20	214700
2001-12-19	45.20	45.80	44.90	45.50	156700
2001-12-20	45.30	45.77	45.26	45.51	135200
2001-12-21	45.50	46.30	45.43	46.12	139100
2001-12-24	46.00	46.58	46.00	46.58	32000
2001-12-26	46.45	47.20	46.26	47.15	116300
2001-12-27	47.20	47.55	47.01	47.10	132400
2001-12-28	47.18	47.70	47.18	47.70	76300
2001-12-31	47.70	47.80	46.60	47.31	83100
2002-01-02	47.20	47.20	46.00	46.47	149700
2002-01-03	46.47	47.11	46.35	46.79	306600
2002-01-04	46.95	47.45	46.78	47.11	96500
2002-01-07	46.95	47.50	46.94	47.14	75700
2002-01-08	47.15	47.70	46.95	47.70	61000
2002-01-09	47.75	48.25	47.05	47.10	144500
2002-01-10	47.15	47.20	46.47	46.47	81400
2002-01-11	46.30	46.75	46.15	46.15	80800
2002-01-14	46.15	46.15	44.72	45.20	124300
2002-01-15	45.20	45.20	44.80	44.97	108700
2002-01-16	44.80	44.85	44.30	44.46	203100
2002-01-17	44.56	45.09	44.50	45.08	95800
2002-01-18	45.05	45.05	44.13	44.13	86900
2002-01-22	44.10	45.10	44.10	44.83	77200
2002-01-23	44.65	44.78	44.23	44.66	113600
2002-01-24	44.50	44.93	44.50	44.65	99900
2002-01-25	44.55	45.65	44.48	45.51	88700
2002-01-28	45.70	45.85	45.16	45.45	64300
2002-01-29	45.30	45.50	45.03	45.13	101000
2002-01-30	45.15	45.45	44.42	45.44	80500
2002-01-31	45.50	46.00	45.25	45.31	95100
2002-02-01	45.31	45.80	45.31	45.65	71000
2002-02-04	45.50	45.90	45.28	45.30	138100
2002-02-05	45.30	45.65	44.81	44.99	105600
2002-02-06	45.20	45.36	44.60	44.65	125700
2002-02-07	44.60	44.60	44.00	44.08	69400
2002-02-08	44.25	44.74	43.60	44.60	165900
2002-02-11	44.60	45.05	44.50	44.85	108900
2002-02-12	44.90	45.65	44.85	45.61	130500
2002-02-13	45.81	47.48	45.81	47.25	249900
2002-02-14	47.00	47.39	46.20	46.91	474900
2002-02-15	46.97	47.95	46.97	47.71	97600
2002-02-19	47.71	48.27	47.55	47.95	171800
2002-02-20	48.00	49.43	47.87	49.31	169800
2002-02-21	49.00	49.10	48.15	48.24	77500
2002-02-22	48.40	48.90	47.81	48.78	96800
2002-02-25	48.78	50.30	48.78	50.24	169900
2002-02-26	50.45	50.51	49.82	50.29	117900
2002-02-27	50.20	50.45	49.30	49.98	95000
2002-02-28	49.80	49.81	49.30	49.38	81400
2002-03-01	49.50	49.89	49.37	49.89	127500
2002-03-04	50.00	52.32	49.99	52.14	174100
2002-03-05	51.95	52.60	51.41	51.83	134100
2002-03-06	51.70	54.25	51.52	54.19	261800
2002-03-07	54.15	54.24	53.20	53.95	232700
2002-03-08	54.60	55.20	54.55	54.91	249600
2002-03-11	54.45	54.51	52.90	53.53	113800
2002-03-12	53.38	54.35	53.18	54.26	53000
2002-03-13	54.10	54.10	53.32	53.82	65000
2002-03-14	53.57	53.78	53.24	53.50	65200
2002-03-15	53.50	53.73	52.99	53.73	96000
2002-03-18	53.98	55.00	53.96	54.91	148200
2002-03-19	54.99	55.04	53.99	54.87	144200
2002-03-20	54.70	55.23	54.18	54.92	162800
2002-03-21	54.92	54.92	54.15	54.80	129700
2002-03-22	54.70	54.83	54.05	54.49	68900
2002-03-25	54.30	54.30	53.60	54.12	101100
2002-03-26	53.90	54.82	53.90	54.82	122800
2002-03-27	54.82	55.24	54.66	55.06	138200
2002-03-28	55.05	55.60	54.30	54.67	102800
2002-04-01	54.67	54.90	53.78	54.68	97600
2002-04-02	54.68	55.25	54.40	55.17	99300
2002-04-03	55.00	55.20	54.33	54.99	166200
2002-04-04	54.85	55.06	54.13	54.70	93400
2002-04-05	54.70	55.28	54.70	54.92	147700
2002-04-08	54.70	55.60	54.37	55.58	95900
2002-04-09	55.70	56.81	55.70	56.73	244300
2002-04-10	56.90	58.08	56.70	58.08	140300
2002-04-11	57.90	57.99	56.93	56.98	118000
2002-04-12	57.15	57.50	56.65	57.20	103600
2002-04-15	57.20	57.71	56.15	56.53	99700
2002-04-16	56.60	57.66	56.60	57.66	114000
2002-04-17	57.50	57.94	57.29	57.65	78200
2002-04-18	57.65	57.90	56.70	57.18	110600
2002-04-19	57.10	57.77	57.00	57.31	107000
2002-04-22	57.20	57.20	56.42	56.45	84300
2002-04-23	56.40	56.59	55.25	55.40	252500
2002-04-24	55.50	55.80	54.55	54.86	214300
2002-04-25	55.00	55.60	54.13	55.49	115800
2002-04-26	55.51	55.98	55.00	55.03	92100
2002-04-29	55.20	55.20	54.42	54.59	112400
2002-04-30	54.80	56.67	54.70	56.51	219900
2002-05-01	56.40	57.00	55.85	56.59	142600
2002-05-02	56.60	57.60	56.60	57.50	154300
2002-05-03	57.70	57.95	56.35	56.76	151900
2002-05-06	56.85	57.15	56.15	56.16	96900
2002-05-07	56.16	57.02	56.05	56.16	97000
2002-05-08	56.40	57.32	56.40	57.28	131000
2002-05-09	57.10	57.10	55.90	55.91	110900
2002-05-10	55.91	55.91	55.00	55.48	128100
2002-05-13	55.48	55.96	55.10	55.83	80900
2002-05-14	56.08	57.33	56.08	57.26	93300
2002-05-15	57.05	57.80	56.65	57.49	102900
2002-05-16	57.40	57.58	57.19	57.35	96700
2002-05-17	57.15	58.25	57.15	58.25	171300
2002-05-20	58.20	58.84	58.12	58.44	128200
2002-05-21	58.40	59.35	57.60	58.00	230700
2002-05-22	57.70	58.50	57.45	58.00	187700
2002-05-23	58.00	58.58	57.70	58.57	119300
2002-05-24	58.42	58.65	58.10	58.33	90300
2002-05-28	58.30	58.30	57.10	57.69	83700
2002-05-29	57.60	57.82	57.16	57.23	65800
2002-05-30	57.10	57.50	56.71	57.28	93200
2002-05-31	57.28	57.73	57.10	57.45	53200
2002-06-03	57.25	57.25	55.74	55.87	119100
2002-06-04	55.85	55.85	54.85	55.76	164900
2002-06-05	55.76	56.84	55.76	56.44	106200
2002-06-06	56.45	56.45	55.60	55.61	99200
2002-06-07	55.40	56.60	54.70	56.11	205100
2002-06-10	56.05	56.40	55.88	56.02	91600
2002-06-11	56.02	56.23	55.83	55.89	172400
2002-06-12	55.80	56.45	55.62	56.34	192700
2002-06-13	56.21	56.46	55.75	56.01	170100
2002-06-14	56.20	56.80	55.55	56.50	151000
2002-06-17	56.50	57.60	56.50	57.30	146500
2002-06-18	57.32	57.70	57.00	57.62	116800
2002-06-19	57.62	58.64	57.30	57.77	142100
2002-06-20	58.00	58.20	56.82	56.82	154400
2002-06-21	56.70	57.52	56.15	57.45	417500
2002-06-24	57.70	58.29	57.00	57.80	252200
2002-06-25	57.60	57.65	55.97	56.10	191100
2002-06-26	55.95	56.25	55.34	55.40	233200
2002-06-27	55.60	56.67	55.35	55.70	259200
2002-06-28	55.90	57.15	55.65	57.15	205400
2002-07-01	56.98	57.53	56.35	56.37	131900
2002-07-02	56.20	56.46	55.00	55.42	184400
2002-07-03	55.40	55.43	52.60	53.30	197000
2002-07-05	53.50	56.21	53.50	56.06	107400
2002-07-08	55.95	56.23	55.08	55.15	131700
2002-07-09	54.75	55.86	53.26	53.38	197900
2002-07-10	53.40	53.42	52.15	52.21	162700
2002-07-11	52.05	52.05	49.53	50.88	324000
2002-07-12	50.88	51.27	49.70	50.30	223700
2002-07-15	50.10	50.10	47.80	49.50	321000
2002-07-16	49.30	51.35	48.82	49.74	273100
2002-07-17	50.25	51.31	49.06	49.49	223700
2002-07-18	49.65	50.35	48.00	48.31	357200
2002-07-19	48.10	48.35	45.90	45.99	383900
2002-07-22	45.80	46.07	44.04	44.08	333300
2002-07-23	44.00	44.00	42.18	42.33	380200
2002-07-24	42.15	44.59	40.85	44.53	233000
2002-07-25	44.80	46.12	44.28	45.73	206300
2002-07-26	45.50	46.10	45.10	46.03	238700
2002-07-29	46.75	49.71	46.61	49.40	288800
2002-07-30	49.20	49.65	47.35	49.48	282000
2002-07-31	49.25	49.45	48.00	49.34	207800
2002-08-01	49.10	49.39	48.15	48.56	137100
2002-08-02	48.56	48.56	45.64	45.98	254900
2002-08-05	45.99	46.49	45.06	45.07	179300
2002-08-06	45.50	47.20	45.50	46.80	175400
2002-08-07	47.05	47.73	46.25	47.68	178800
2002-08-08	47.43	49.15	47.43	48.94	121400
2002-08-09	48.80	49.30	48.20	49.02	107900
2002-08-12	48.85	49.14	48.08	48.77	126000
2002-08-13	48.60	48.80	47.10	47.18	136500
2002-08-14	47.18	47.81	45.90	47.77	221700
2002-08-15	47.90	49.15	47.25	48.76	157400
2002-08-16	49.00	49.90	48.14	48.60	136000
2002-08-19	48.45	50.34	48.45	50.18	158000
2002-08-20	49.95	50.12	49.50	49.77	167400
2002-08-21	49.90	50.90	49.90	50.71	91200
2002-08-22	50.53	51.19	50.34	51.08	86100
2002-08-23	51.40	51.40	49.82	50.04	88500
2002-08-26	49.90	50.60	49.20	50.40	96400
2002-08-27	50.10	50.80	49.83	49.87	117500
2002-08-28	49.65	49.70	48.60	48.72	102500
2002-08-29	48.55	49.05	47.55	48.43	159800
2002-08-30	48.43	49.01	48.36	48.37	108500
2002-09-03	48.36	48.36	46.57	46.61	200500
2002-09-04	46.51	47.93	46.25	47.71	152800
2002-09-05	47.71	47.74	46.95	47.15	80700
2002-09-06	47.40	48.22	47.35	48.19	87900
2002-09-09	48.09	48.80	47.48	48.71	97500
2002-09-10	48.81	49.10	48.29	48.87	87500
2002-09-11	49.10	49.39	48.98	49.13	46200
2002-09-12	49.03	49.09	48.20	48.35	93300
2002-09-13	48.10	48.10	46.60	47.27	116300
2002-09-16	47.25	47.50	46.70	47.16	56800
2002-09-17	47.50	47.81	46.20	46.30	82500
2002-09-18	46.30	46.59	44.82	45.31	165500
2002-09-19	45.41	46.39	44.81	45.37	149600
2002-09-20	45.60	45.94	45.31	45.50	182100
2002-09-23	45.50	46.09	44.00	44.38	122000
2002-09-24	44.39	44.39	43.10	43.47	162500
2002-09-25	43.95	45.45	43.60	45.40	121300
2002-09-26	45.58	46.80	45.42	46.75	77800
2002-09-27	46.50	46.60	45.25	45.27	139200
2002-09-30	45.10	45.79	44.00	45.58	123200
2002-10-01	45.59	46.83	45.40	46.83	120000
2002-10-02	47.08	47.08	45.43	45.44	131400
2002-10-03	45.40	46.19	45.00	45.68	141100
2002-10-04	45.68	45.68	43.92	43.95	166900
2002-10-07	43.75	43.76	42.20	42.40	153600
2002-10-08	42.65	43.90	41.85	43.49	111600
2002-10-09	43.29	43.29	41.85	41.85	108900
2002-10-10	41.75	43.30	41.00	42.70	154700
2002-10-11	43.23	44.91	43.23	44.14	124100
2002-10-14	44.15	44.70	43.42	43.60	91800
2002-10-15	44.50	45.62	44.32	44.98	203900
2002-10-16	44.73	45.00	43.42	43.70	125400
2002-10-17	43.71	43.71	41.60	42.08	468300
2002-10-18	42.60	42.89	41.60	42.19	254100
2002-10-21	41.75	43.89	41.70	43.70	107600
2002-10-22	43.50	43.50	42.18	42.30	103500
2002-10-23	42.35	42.90	42.15	42.70	125700
2002-10-24	43.00	43.46	41.75	42.00	155000
2002-10-25	41.65	42.77	41.53	42.13	174700
2002-10-28	42.33	42.40	41.49	41.53	123100
2002-10-29	41.55	41.90	40.80	41.19	125500
2002-10-30	41.39	41.83	40.80	41.71	119200
2002-10-31	41.75	42.50	41.70	42.06	103500
2002-11-01	41.60	42.83	41.50	42.52	221800
2002-11-04	43.02	43.70	42.50	42.96	133200
2002-11-05	42.06	42.84	42.01	42.47	125000
2002-11-06	42.67	43.90	42.67	42.92	149500
2002-11-07	42.93	43.05	42.30	42.41	135100
2002-11-08	42.41	42.67	41.60	42.00	128200
2002-11-11	42.00	42.04	40.85	40.92	105400
2002-11-12	41.12	42.00	40.79	41.20	93600
2002-11-13	41.20	42.25	40.90	41.70	80300
2002-11-14	41.90	43.21	41.88	42.92	108500
2002-11-15	42.95	43.92	42.64	42.98	190200
2002-11-18	43.18	43.35	42.71	42.98	80100
2002-11-19	42.93	42.93	42.40	42.49	101900
2002-11-20	42.50	43.05	42.43	42.95	82600
2002-11-21	42.82	44.35	42.82	43.88	133200
2002-11-22	43.80	44.23	43.56	43.56	79100
2002-11-25	43.41	44.24	42.82	44.12	71100
2002-11-26	44.27	44.27	42.67	42.72	114100
2002-11-27	42.92	43.94	42.55	43.90	77300
2002-11-29	44.00	44.40	43.87	43.88	25800
2002-12-02	44.13	44.47	43.13	43.63	68400
2002-12-03	43.18	43.72	43.08	43.61	132500
2002-12-04	43.58	43.90	42.90	43.19	121100
2002-12-05	43.20	43.43	42.82	42.98	74900
2002-12-06	42.78	43.50	42.32	42.96	95500
2002-12-09	42.61	43.00	42.35	42.45	109600
2002-12-10	42.70	43.06	41.90	42.85	108300
2002-12-11	42.91	43.40	42.40	43.17	126500
2002-12-12	43.30	43.30	42.51	42.90	97400
2002-12-13	42.87	42.98	41.84	41.91	92300
2002-12-16	41.92	42.60	41.74	42.35	123400
2002-12-17	42.35	42.55	41.45	41.47	105300
2002-12-18	41.62	41.73	40.64	41.37	161600
2002-12-19	41.52	42.00	41.26	41.68	187500
2002-12-20	41.68	41.87	41.23	41.67	303200
2002-12-23	41.82	42.08	41.60	41.98	102400
2002-12-24	41.83	42.31	41.70	41.91	45300
2002-12-26	42.00	42.38	41.80	41.91	64600
2002-12-27	41.76	41.86	41.29	41.30	54400
2002-12-30	41.39	41.85	40.90	41.71	143500
2002-12-31	42.08	42.96	41.80	42.89	121000
2003-01-02	43.14	44.40	42.90	44.38	150200
2003-01-03	44.23	44.23	43.85	43.90	81800
2003-01-06	43.90	44.40	43.68	43.72	180100
2003-01-07	43.47	43.50	42.94	43.00	173500
2003-01-08	42.98	43.22	42.54	42.67	101600
2003-01-09	42.70	43.43	42.50	43.00	77100
2003-01-10	42.97	43.28	42.45	42.99	103000
2003-01-13	43.00	43.10	42.50	42.62	142000
2003-01-14	42.48	42.51	41.60	42.40	148100
2003-01-15	42.50	42.69	41.89	42.11	69200
2003-01-16	42.11	42.79	42.11	42.44	51800
2003-01-17	42.19	42.32	41.86	42.00	99100
2003-01-21	42.10	42.29	41.50	41.57	116900
2003-01-22	41.57	41.62	40.90	40.90	134900
2003-01-23	41.02	41.69	41.02	41.51	90900
2003-01-24	41.27	41.44	40.97	41.08	121900
2003-01-27	41.00	41.44	40.21	40.28	104200
2003-01-28	40.31	40.87	40.22	40.60	92200
2003-01-29	40.50	40.73	39.90	40.34	109000
2003-01-30	40.44	40.53	39.69	40.00	168200
2003-01-31	39.93	41.26	39.84	41.13	103200
2003-02-03	41.23	41.82	41.06	41.58	119400
2003-02-04	40.68	41.35	40.60	41.23	112600
2003-02-05	41.38	41.87	40.73	40.81	103500
2003-02-06	40.75	41.10	40.75	40.95	85400
2003-02-07	41.15	41.19	40.21	40.22	79900
2003-02-10	40.12	40.41	39.95	40.26	229600
2003-02-11	40.36	40.70	39.85	40.22	119600
2003-02-12	40.22	40.28	39.43	39.45	164800
2003-02-13	38.10	38.11	36.58	37.19	553200
2003-02-14	37.44	37.70	37.00	37.70	360600
2003-02-18	37.70	38.55	37.70	38.09	144200
2003-02-19	38.10	38.10	37.21	37.58	99400
2003-02-20	37.60	37.69	37.35	37.50	141100
2003-02-21	37.50	38.12	37.15	37.87	145300
2003-02-24	38.07	38.07	36.99	37.04	137800
2003-02-25	36.90	37.49	36.64	37.40	190100
2003-02-26	37.50	37.50	36.87	36.97	110500
2003-02-27	37.00	37.56	36.90	37.50	183100
2003-02-28	37.53	37.88	37.02	37.20	98100
2003-03-03	37.25	37.91	37.08	37.22	101900
2003-03-04	37.25	37.37	36.55	36.64	88200
2003-03-05	36.49	36.70	36.10	36.28	120700
2003-03-06	36.20	36.20	35.50	35.62	141400
2003-03-07	35.62	36.45	35.12	35.50	302800
2003-03-10	35.40	35.47	34.80	34.90	154000
2003-03-11	35.00	35.42	34.24	34.35	218600
2003-03-12	34.35	34.42	33.82	34.24	148400
2003-03-13	34.42	35.00	34.42	34.99	128000
2003-03-14	35.05	35.43	34.85	34.93	152300
2003-03-17	34.80	36.20	34.77	36.09	139700
2003-03-18	36.34	37.17	36.21	36.95	166900
2003-03-19	36.95	37.05	36.31	36.63	145500
2003-03-20	36.83	37.00	36.15	36.85	149200
2003-03-21	37.25	38.48	37.25	38.27	175100
2003-03-24	37.89	37.89	36.22	36.59	186200
2003-03-25	35.70	37.22	35.70	37.20	158400
2003-03-26	37.55	37.55	36.40	36.69	124000
2003-03-27	36.49	36.84	36.20	36.39	171200
2003-03-28	36.40	36.40	35.73	36.00	112100
2003-03-31	35.80	35.85	35.25	35.70	184200
2003-04-01	35.80	35.92	35.50	35.69	218700
2003-04-02	36.10	36.80	36.10	36.50	167000
2003-04-03	36.58	36.90	36.23	36.56	190800
2003-04-04	36.57	36.72	36.32	36.48	168800
2003-04-07	36.73	37.50	36.73	37.15	212700
2003-04-08	37.10	37.13	36.31	36.40	159900
2003-04-09	36.60	36.60	35.98	36.10	134300
2003-04-10	36.10	36.25	35.75	36.00	116200
2003-04-11	36.25	36.35	35.57	35.62	144200
2003-04-14	35.40	35.96	35.40	35.85	274000
2003-04-15	35.80	36.14	35.46	36.08	111100
2003-04-16	36.09	36.10	35.56	35.90	150400
2003-04-17	36.00	36.36	35.90	36.08	658600
2003-04-21	36.18	36.23	35.52	35.94	321000
2003-04-22	35.99	37.25	35.70	37.02	232000
2003-04-23	37.02	37.58	36.92	37.50	199000
2003-04-24	37.00	37.69	36.80	37.49	243500
2003-04-25	37.29	37.58	37.02	37.12	198200
2003-04-28	37.12	38.27	37.12	38.12	223700
2003-04-29	38.10	39.00	38.04	38.51	372500
2003-04-30	38.51	38.68	38.00	38.39	290400
2003-05-01	38.29	38.59	37.80	38.50	152500
2003-05-02	38.45	38.85	38.42	38.55	149400
2003-05-05	39.00	39.18	38.40	38.81	178300
2003-05-06	38.61	39.18	38.56	38.82	175800
2003-05-07	38.83	39.30	38.40	39.07	280700
2003-05-08	38.97	39.05	38.44	38.75	163700
2003-05-09	38.75	39.62	38.75	39.62	183800
2003-05-12	39.52	40.36	39.40	40.30	200600
2003-05-13	40.25	40.59	40.00	40.28	213600
2003-05-14	40.43	40.59	39.95	40.16	168600
2003-05-15	40.26	40.40	40.00	40.15	113700
2003-05-16	40.10	40.15	39.46	39.46	151200
2003-05-19	39.40	39.40	38.58	38.62	153900
2003-05-20	38.52	39.10	38.42	38.74	208200
2003-05-21	38.60	38.78	38.44	38.71	216300
2003-05-22	38.21	38.83	37.80	38.64	248100
2003-05-23	38.80	39.27	38.47	39.14	100700
2003-05-27	39.04	40.10	38.51	40.10	224500
2003-05-28	40.30	41.21	40.25	41.21	335000
2003-05-29	41.11	42.10	41.00	41.70	372700
2003-05-30	41.70	43.74	41.67	43.13	362800
2003-06-02	43.23	43.79	42.56	42.82	397700
2003-06-03	42.82	44.06	42.74	43.37	418000
2003-06-04	43.37	44.22	43.12	44.07	159600
2003-06-05	43.97	44.12	43.60	43.92	215100
2003-06-06	44.35	44.87	44.22	44.33	194700
2003-06-09	44.08	44.20	43.00	43.17	114700
2003-06-10	43.27	43.79	43.00	43.67	143500
2003-06-11	43.67	44.24	43.26	44.19	137000
2003-06-12	44.24	44.53	43.86	44.46	99300
2003-06-13	44.71	44.83	43.49	43.85	116600
2003-06-16	43.88	44.89	43.88	44.84	109100
2003-06-17	44.91	44.91	44.30	44.90	112400
2003-06-18	44.80	44.85	44.27	44.40	190400
2003-06-19	44.45	44.72	43.70	44.08	102800
2003-06-20	44.23	44.55	44.09	44.20	95000
2003-06-23	44.14	44.33	43.00	43.12	107000
2003-06-24	42.87	43.53	42.87	43.40	147500
2003-06-25	43.40	43.85	43.25	43.36	93800
2003-06-26	43.30	43.85	43.01	43.63	122200
2003-06-27	43.70	44.15	43.39	43.41	132300
2003-06-30	43.35	43.47	42.55	42.55	254700
2003-07-01	42.50	42.50	41.52	42.00	284800
2003-07-02	42.00	42.98	42.00	42.87	239700
2003-07-03	42.72	42.85	42.16	42.60	90100
2003-07-07	42.70	43.25	42.52	42.95	141800
2003-07-08	42.95	43.60	42.84	43.34	301100
2003-07-09	43.37	43.80	42.95	43.53	125000
2003-07-10	43.43	43.55	42.65	42.67	91600
2003-07-11	42.87	44.03	42.87	43.71	120200
2003-07-14	44.20	44.47	43.73	44.24	220100
2003-07-15	44.35	44.45	43.36	43.50	146100
2003-07-16	43.55	43.65	42.75	42.80	210900
2003-07-17	42.40	42.45	41.96	42.16	217200
2003-07-18	42.21	42.70	41.80	42.50	119500
2003-07-21	42.51	42.55	42.00	42.35	104800
2003-07-22	42.45	43.44	42.14	43.34	137000
2003-07-23	43.54	43.73	43.02	43.73	139300
2003-07-24	43.80	44.35	43.80	43.89	125700
2003-07-25	43.64	44.14	43.55	43.98	103400
2003-07-28	44.18	44.87	43.96	44.35	152600
2003-07-29	44.40	44.52	43.64	44.15	121000
2003-07-30	44.05	44.76	44.03	44.75	107800
2003-07-31	44.81	46.04	44.45	45.73	250600
2003-08-01	45.73	45.97	45.37	45.80	206700
2003-08-04	45.81	46.28	45.49	46.05	200800
2003-08-05	46.10	46.27	45.64	45.65	180400
2003-08-06	45.65	45.78	45.19	45.61	105000
2003-08-07	45.51	45.84	45.00	45.84	107700
2003-08-08	45.84	46.26	45.78	46.08	134100
2003-08-11	46.45	46.45	45.00	45.43	166300
2003-08-12	45.53	46.00	45.51	45.87	89700
2003-08-13	45.87	46.34	45.45	46.22	114900
2003-08-14	46.18	46.80	46.16	46.72	79500
2003-08-15	46.57	47.35	46.57	47.25	44100
2003-08-18	47.25	47.79	47.25	47.48	92500
2003-08-19	47.54	48.17	47.46	48.01	100000
2003-08-20	47.95	48.00	47.46	47.78	101000
2003-08-21	47.48	47.81	47.40	47.43	140600
2003-08-22	47.40	47.68	46.71	46.89	123200
2003-08-25	46.89	47.01	46.32	46.60	65700
2003-08-26	46.59	47.00	46.38	46.91	97900
2003-08-27	46.91	47.31	46.48	47.16	77600
2003-08-28	47.21	47.23	46.63	47.04	83100
2003-08-29	47.09	47.43	46.86	47.43	124900
2003-09-02	47.88	48.83	47.87	48.82	163400
2003-09-03	48.90	50.00	48.87	49.69	281000
2003-09-04	49.65	50.02	49.54	49.95	136800
2003-09-05	49.95	50.19	49.40	49.45	122200
2003-09-08	49.55	49.88	49.22	49.37	100300
2003-09-09	49.30	49.40	48.81	48.81	95100
2003-09-10	45.75	46.50	44.60	45.21	620900
2003-09-11	45.21	45.21	43.91	45.13	629700
2003-09-12	45.23	45.94	44.66	45.53	149700
2003-09-15	45.43	45.58	44.60	44.85	162000
2003-09-16	44.80	45.17	44.44	45.00	237800
2003-09-17	45.01	45.10	44.55	44.69	177900
2003-09-18	44.54	45.22	44.37	45.19	177000
2003-09-19	45.20	45.20	44.70	45.00	99900
2003-09-22	44.90	44.90	44.40	44.60	116000
2003-09-23	44.70	44.93	44.52	44.69	125000
2003-09-24	44.60	44.60	43.69	43.78	82600
2003-09-25	43.70	44.19	43.46	43.54	108000
2003-09-26	43.44	43.48	42.81	42.84	88000
2003-09-29	42.74	43.40	42.60	43.34	126800
2003-09-30	43.29	44.27	43.03	43.43	174900
2003-10-01	43.43	44.17	43.43	44.17	93100
2003-10-02	44.25	44.70	44.07	44.25	85800
2003-10-03	44.49	44.90	44.42	44.50	195900
2003-10-06	44.60	44.68	44.42	44.48	98300
2003-10-07	44.46	44.99	44.25	44.92	105900
2003-10-08	44.90	45.13	44.84	44.97	92900
2003-10-09	44.99	46.19	44.99	45.48	172600
2003-10-10	45.58	46.10	45.58	45.87	100800
2003-10-13	45.85	46.69	45.82	46.69	132300
2003-10-14	46.69	46.89	46.43	46.55	103800
2003-10-15	46.67	46.94	46.35	46.88	80500
2003-10-16	46.63	46.63	45.77	46.06	117700
2003-10-17	46.08	46.08	44.90	45.04	149400
2003-10-20	44.95	45.58	44.53	44.98	149300
2003-10-21	44.95	44.96	44.50	44.75	123300
2003-10-22	44.52	44.60	44.12	44.24	163800
2003-10-23	44.15	44.30	44.11	44.21	166900
2003-10-24	44.26	44.26	43.94	44.08	203800
2003-10-27	43.90	44.76	43.90	44.55	206900
2003-10-28	44.43	44.55	44.02	44.39	144800
2003-10-29	44.49	45.52	44.38	45.25	112200
2003-10-30	45.50	45.76	45.25	45.56	92200
2003-10-31	45.39	46.24	45.39	46.01	159900
2003-11-03	46.11	47.00	46.10	46.85	117200
2003-11-04	47.00	47.12	46.15	46.19	104600
2003-11-05	46.19	46.25	45.91	46.09	52200
2003-11-06	46.00	46.63	46.00	46.63	104900
2003-11-07	46.63	46.84	45.86	45.88	113000
2003-11-10	45.80	46.04	45.13	45.15	92300
2003-11-11	45.25	45.29	44.45	44.66	80700
2003-11-12	44.66	45.52	44.66	45.40	133100
2003-11-13	45.40	45.47	44.97	45.45	132300
2003-11-14	45.55	45.85	44.66	44.68	132000
2003-11-17	44.55	44.56	43.79	44.25	252900
2003-11-18	44.45	44.70	43.88	44.00	216900
2003-11-19	44.10	45.06	43.79	45.06	141100
2003-11-20	44.65	45.15	44.41	44.71	137400
2003-11-21	44.63	44.79	44.46	44.64	155000
2003-11-24	44.75	45.20	44.74	45.20	232100
2003-11-25	45.40	46.00	45.30	45.90	99900
2003-11-26	46.05	46.24	45.49	45.73	82500
2003-11-28	45.85	45.96	45.74	45.76	33500
2003-12-01	45.74	46.23	45.74	46.17	107000
2003-12-02	46.17	46.17	45.63	46.03	107100
2003-12-03	46.13	46.37	45.94	46.00	55500
2003-12-04	45.80	46.35	45.80	46.25	75800
2003-12-05	46.10	46.16	45.92	46.09	116500
2003-12-08	46.18	46.68	46.10	46.67	81800
2003-12-09	46.52	46.70	46.11	46.16	104800
2003-12-10	46.05	46.51	45.99	46.42	140900
2003-12-11	46.42	47.12	46.42	46.79	143300
2003-12-12	46.80	47.00	46.31	47.00	111700
2003-12-15	47.25	47.68	46.87	46.91	111000
2003-12-16	46.85	47.45	46.80	47.44	75800
2003-12-17	47.60	47.60	46.61	46.75	190400
2003-12-18	46.85	47.45	46.62	47.41	98000
2003-12-19	47.72	47.90	47.10	47.90	258800
2003-12-22	47.65	48.48	47.60	48.42	114400
2003-12-23	48.25	49.15	48.25	49.12	159600
2003-12-24	49.12	49.13	48.10	48.17	93200
2003-12-26	48.17	48.43	48.17	48.32	44800
2003-12-29	48.29	48.70	48.29	48.70	212500
2003-12-30	48.48	48.67	48.35	48.52	119600
2003-12-31	48.62	48.65	48.13	48.33	201700
2004-01-02	48.25	48.53	47.95	48.02	108200
2004-01-05	48.10	48.47	48.06	48.42	126300
2004-01-06	48.30	48.35	47.90	47.90	100000
2004-01-07	47.99	47.99	47.70	47.86	104700
2004-01-08	48.05	48.39	47.79	48.35	105500
2004-01-09	48.27	48.92	48.10	48.28	207700
2004-01-12	48.28	48.95	48.20	48.95	152100
2004-01-13	48.95	49.10	48.70	48.99	114800
2004-01-14	48.96	49.34	48.96	49.33	187500
2004-01-15	49.25	49.86	49.18	49.74	148500
2004-01-16	49.75	49.95	49.60	49.95	255200
2004-01-20	49.90	50.06	49.30	49.64	133100
2004-01-21	49.45	49.81	49.29	49.78	92100
2004-01-22	49.85	49.92	49.33	49.81	105400
2004-01-23	49.75	49.97	49.53	49.81	164700
2004-01-26	49.61	49.69	49.13	49.67	106100
2004-01-27	49.60	49.60	48.90	49.35	125300
2004-01-28	49.35	49.76	48.69	48.70	124400
2004-01-29	48.60	49.00	48.31	48.95	164100
2004-01-30	48.85	49.04	48.72	48.90	172300
2004-02-02	48.90	49.46	48.77	49.20	178900
2004-02-03	48.75	48.87	48.50	48.70	106900
2004-02-04	48.45	48.56	48.09	48.13	112300
2004-02-05	48.05	48.65	47.96	48.48	137500
2004-02-06	48.40	48.93	48.25	48.85	171400
2004-02-09	48.79	48.90	48.60	48.76	98800
2004-02-10	48.51	48.64	48.07	48.32	190900
2004-02-11	48.20	49.00	47.85	49.00	138700
2004-02-12	50.00	53.77	50.00	53.67	847800
2004-02-13	53.00	54.93	52.92	54.37	503900
2004-02-17	54.80	54.93	54.33	54.82	362400
2004-02-18	54.79	54.79	53.54	53.55	158100
2004-02-19	53.45	53.51	52.40	52.49	218800
2004-02-20	52.45	52.45	51.33	51.72	174800
2004-02-23	51.60	51.86	51.13	51.39	138200
2004-02-24	51.39	52.10	51.20	51.79	215500
2004-02-25	51.76	52.07	51.30	51.57	121000
2004-02-26	51.80	52.14	51.45	52.13	172500
2004-02-27	52.00	52.00	51.30	51.57	141500
2004-03-01	51.58	51.84	51.01	51.51	223200
2004-03-02	51.60	52.18	51.55	52.11	148600
2004-03-03	51.00	51.32	50.80	51.08	186700
2004-03-04	51.00	51.35	50.89	51.27	82000
2004-03-05	51.20	51.78	51.17	51.74	86400
2004-03-08	51.65	51.71	50.30	50.62	147700
2004-03-09	50.82	50.82	49.86	50.06	95300
2004-03-10	49.96	50.48	49.35	49.44	192700
2004-03-11	49.30	49.92	48.95	48.95	257200
2004-03-12	48.95	49.45	48.95	49.10	222700
2004-03-15	49.15	49.22	48.52	48.57	142500
2004-03-16	48.72	49.08	48.54	49.00	103100
2004-03-17	49.01	49.30	49.01	49.22	128600
2004-03-18	49.29	49.29	48.67	49.20	107900
2004-03-19	49.10	49.25	48.88	49.01	112900
2004-03-22	48.92	48.92	47.48	47.68	129400
2004-03-23	47.80	48.15	47.50	47.80	135700
2004-03-24	47.81	48.22	47.42	47.74	227500
2004-03-25	47.90	48.60	47.80	48.35	192000
2004-03-26	48.35	49.21	48.30	49.07	129300
2004-03-29	49.07	49.90	49.07	49.69	197800
2004-03-30	49.50	49.50	49.10	49.42	183800
2004-03-31	49.50	49.50	48.80	49.23	132600
2004-04-01	49.10	49.79	49.08	49.57	103300
2004-04-02	49.82	50.75	49.80	50.30	80600
2004-04-05	50.40	50.95	50.36	50.92	63900
2004-04-06	50.70	50.75	50.20	50.40	204000
2004-04-07	50.37	50.72	49.97	50.43	83700
2004-04-08	50.45	50.52	49.64	49.80	75400
2004-04-12	49.90	50.40	49.87	49.96	62000
2004-04-13	50.06	50.08	47.80	47.86	234400
2004-04-14	48.00	48.60	47.85	48.37	144200
2004-04-15	48.60	49.80	48.50	48.57	216900
2004-04-16	48.65	49.05	48.00	48.81	98800
2004-04-19	48.80	48.88	48.27	48.81	63800
2004-04-20	48.81	50.18	48.81	49.15	207900
2004-04-21	49.40	49.41	48.90	49.23	98900
2004-04-22	49.35	50.58	49.35	50.23	139800
2004-04-23	50.23	50.24	49.30	49.74	202500
2004-04-26	49.84	50.06	49.07	49.40	215300
2004-04-27	49.50	50.00	49.42	49.49	103100
2004-04-28	49.40	49.40	47.69	47.95	202200
2004-04-29	47.95	47.97	44.90	45.94	378400
2004-04-30	46.10	46.20	44.71	45.65	630400
2004-05-03	45.65	47.02	45.50	46.97	360100
2004-05-04	46.97	47.29	46.41	46.58	137400
2004-05-05	46.63	47.30	46.39	46.89	127700
2004-05-06	46.80	46.82	45.60	45.90	155700
2004-05-07	45.82	46.23	45.50	45.50	153600
2004-05-10	45.40	45.40	44.21	44.45	209100
2004-05-11	44.60	45.63	44.46	45.12	159800
2004-05-12	45.05	45.36	44.35	45.27	152700
2004-05-13	45.27	45.40	44.90	45.20	136700
2004-05-14	45.10	45.16	44.68	45.00	107700
2004-05-17	44.90	44.90	43.97	44.34	127300
2004-05-18	44.44	45.35	44.44	45.05	172300
2004-05-19	45.15	45.85	45.14	45.31	267300
2004-05-20	45.30	45.57	45.21	45.54	261400
2004-05-21	45.45	45.94	45.34	45.48	162900
2004-05-24	45.55	45.88	45.11	45.84	98100
2004-05-25	45.70	46.35	45.70	46.25	159200
2004-05-26	46.30	46.43	46.00	46.30	133200
2004-05-27	46.40	47.21	46.30	46.86	170600
2004-05-28	46.86	46.95	46.46	46.47	98300
2004-06-01	46.60	47.00	46.20	46.91	101800
2004-06-02	47.00	47.08	46.48	46.80	101800
2004-06-03	46.85	46.89	45.89	45.89	83800
2004-06-04	45.95	46.73	45.95	46.58	60500
2004-06-07	46.63	47.70	46.58	47.66	123000
2004-06-08	47.41	47.85	47.39	47.60	108100
2004-06-09	47.53	48.15	47.23	47.25	124200
2004-06-10	47.35	48.21	47.35	48.12	127000
2004-06-14	48.02	48.02	47.35	47.54	93600
2004-06-15	47.57	48.10	47.50	47.85	100800
2004-06-16	47.80	48.06	47.47	48.05	63200
2004-06-17	47.85	48.05	47.60	47.76	81200
2004-06-18	47.55	48.13	47.55	48.08	64000
2004-06-21	47.90	48.12	47.71	47.83	52300
2004-06-22	47.65	48.19	47.65	48.15	121500
2004-06-23	48.30	49.27	48.00	49.22	105500
2004-06-24	49.10	49.19	48.52	48.58	103600
2004-06-25	48.50	48.88	48.10	48.85	137600
2004-06-28	49.35	49.35	48.42	48.65	74900
2004-06-29	48.65	49.75	48.65	49.60	82700
2004-06-30	49.52	50.15	49.45	50.15	87500
2004-07-01	50.15	50.36	49.13	49.46	81600
2004-07-02	49.60	49.60	49.16	49.41	68000
2004-07-06	49.42	49.42	48.04	48.04	83600
2004-07-07	46.75	46.75	43.40	43.60	1255200
2004-07-08	43.60	43.60	42.69	43.35	613400
2004-07-09	43.34	43.70	43.34	43.63	173400
2004-07-12	43.45	43.84	43.32	43.61	164400
2004-07-13	43.38	43.70	43.21	43.30	165800
2004-07-14	43.15	43.44	43.10	43.35	141100
2004-07-15	43.15	44.72	42.65	44.07	335200
2004-07-16	44.22	44.95	43.50	44.25	171200
2004-07-19	44.13	44.25	43.76	44.02	155400
2004-07-20	43.90	44.41	43.65	44.41	131800
2004-07-21	44.50	44.72	43.78	43.86	253800
2004-07-22	43.86	43.92	43.36	43.55	220000
2004-07-23	43.57	43.70	43.10	43.25	205600
2004-07-26	43.25	43.59	42.89	43.08	195900
2004-07-27	43.00	43.97	42.90	43.82	141600
2004-07-28	43.70	43.85	43.10	43.65	106700
2004-07-29	43.70	44.49	43.46	44.43	133600
2004-07-30	44.35	44.94	44.07	44.45	151300
2004-08-02	44.40	44.77	43.88	44.74	108700
2004-08-03	44.74	44.74	43.92	43.98	150400
2004-08-04	43.97	44.07	43.31	43.88	156200
2004-08-05	43.86	43.86	43.03	43.15	219300
2004-08-06	43.03	43.14	42.29	42.43	197800
2004-08-09	42.60	42.87	42.28	42.51	126500
2004-08-10	42.76	44.13	42.76	44.10	156300
2004-08-11	44.00	44.00	42.85	43.07	178600
2004-08-12	43.00	43.09	42.45	42.82	93600
2004-08-13	42.95	43.22	42.68	42.78	74800
2004-08-16	42.70	43.64	42.70	43.39	75400
2004-08-17	43.50	43.70	43.11	43.37	107400
2004-08-18	43.30	44.29	42.95	44.09	85900
2004-08-19	43.95	43.95	42.89	42.99	120800
2004-08-20	43.10	43.28	42.58	43.25	255800
2004-08-23	43.25	43.40	42.95	43.04	100300
2004-08-24	43.29	43.77	43.06	43.31	76900
2004-08-25	43.40	43.88	42.90	43.65	99800
2004-08-26	43.60	43.70	43.21	43.44	82100
2004-08-27	43.35	44.01	43.30	43.95	67300
2004-08-30	43.80	43.85	43.00	43.05	84500
2004-08-31	43.15	43.90	43.09	43.73	85600
2004-09-01	43.65	43.90	43.40	43.83	81900
2004-09-02	43.70	44.41	43.66	44.27	78200
2004-09-03	44.27	44.45	43.52	43.71	68100
2004-09-07	43.71	44.16	43.36	43.80	169800
2004-09-08	43.80	44.45	43.76	44.26	117800
2004-09-09	44.27	44.81	44.16	44.71	145300
2004-09-10	44.55	44.74	44.28	44.65	81100
2004-09-13	44.70	45.28	44.69	44.95	75900
2004-09-14	45.03	45.09	44.46	45.02	107800
2004-09-15	44.85	45.13	44.70	44.75	157200
2004-09-16	44.80	45.35	44.55	45.25	117800
2004-09-17	45.35	46.49	45.35	46.39	216700
2004-09-20	42.50	42.98	41.57	41.59	1099800
2004-09-21	41.63	41.99	41.20	41.67	325400
2004-09-22	41.52	41.59	40.90	40.97	273900
2004-09-23	40.80	40.97	40.37	40.72	396100
2004-09-24	40.50	41.25	40.50	41.25	293800
2004-09-27	41.00	41.29	40.84	41.25	276200
2004-09-28	41.20	42.62	41.20	42.55	359500
2004-09-29	42.50	43.24	42.47	42.87	233000
2004-09-30	42.87	43.01	42.00	42.50	234400
2004-10-01	42.65	43.76	42.45	43.70	196100
2004-10-04	43.73	44.16	43.59	43.79	164700
2004-10-05	43.65	44.03	43.39	43.65	230100
2004-10-06	43.79	44.75	43.60	44.69	247700
2004-10-07	44.69	44.69	43.88	44.10	112400
2004-10-08	44.12	44.19	43.70	43.90	154800
2004-10-11	44.00	44.15	43.76	43.94	108100
2004-10-12	43.90	44.27	43.84	44.16	112400
2004-10-13	44.16	44.95	43.42	43.52	243200
2004-10-14	43.57	43.76	43.26	43.50	94400
2004-10-15	43.50	43.64	43.00	43.35	137900
2004-10-18	43.15	43.23	42.63	43.23	125800
2004-10-19	43.20	43.79	43.01	43.30	102500
2004-10-20	43.29	44.06	43.02	43.66	199500
2004-10-21	44.50	45.10	43.43	44.15	340400
2004-10-22	44.16	44.25	43.52	43.83	239900
2004-10-25	43.78	43.80	43.18	43.30	258300
2004-10-26	43.45	43.60	42.60	43.44	252300
2004-10-27	43.45	44.68	43.45	44.68	175200
2004-10-28	44.68	44.68	44.00	44.09	288000
2004-10-29	44.10	44.41	43.73	43.79	211400
2004-11-01	43.55	44.65	43.47	44.48	219300
2004-11-02	44.72	45.61	44.72	45.00	232000
2004-11-03	45.35	46.27	45.35	46.12	233300
2004-11-04	46.00	47.20	45.96	46.99	265400
2004-11-05	47.45	48.42	47.43	48.05	404300
2004-11-08	47.90	47.90	46.90	47.00	187600
2004-11-09	46.85	47.52	46.73	47.04	223300
2004-11-10	46.90	47.35	46.80	47.10	144000
2004-11-11	49.40	49.85	48.60	49.69	830000
2004-11-12	49.75	49.75	49.20	49.54	206700
2004-11-15	49.32	49.65	48.90	49.60	238200
2004-11-16	49.50	49.61	48.64	48.77	213400
2004-11-17	49.00	49.46	48.72	48.94	185800
2004-11-18	48.90	49.26	48.60	49.00	148300
2004-11-19	49.00	52.15	48.89	49.40	330400
2004-11-22	49.17	49.73	49.07	49.70	195800
2004-11-23	49.75	50.04	49.48	49.98	294000
2004-11-24	49.97	50.55	49.86	50.15	254200
2004-11-26	50.00	50.29	49.86	50.09	78000
2004-11-29	50.34	50.99	50.22	50.65	285700
2004-11-30	50.50	50.73	50.27	50.50	342000
2004-12-01	50.50	51.44	50.50	51.33	168800
2004-12-02	51.35	51.62	50.87	51.15	194500
2004-12-03	51.00	51.25	50.53	50.89	137700
2004-12-06	50.89	51.10	50.11	50.88	172200
2004-12-07	50.79	50.95	50.60	50.74	270900
2004-12-08	50.70	51.29	50.35	51.00	263600
2004-12-09	50.85	51.25	50.40	51.11	163700
2004-12-10	50.95	51.18	50.62	50.96	196600
2004-12-13	51.00	51.50	50.96	51.30	211100
2004-12-14	51.10	52.18	51.10	52.14	185600
2004-12-15	52.00	52.17	51.77	52.10	231000
2004-12-16	51.93	51.99	51.27	51.38	264600
2004-12-17	51.10	51.10	49.48	51.06	466000
2004-12-20	51.19	51.49	50.74	51.22	237400
2004-12-21	51.35	51.65	51.00	51.61	118000
2004-12-22	51.51	52.30	51.51	51.82	123800
2004-12-23	51.77	52.08	51.71	51.89	446400
2004-12-27	51.91	52.03	51.57	51.63	222700
2004-12-28	51.55	51.93	51.55	51.87	195800
2004-12-29	51.80	51.84	51.46	51.66	130300
2004-12-30	51.55	52.09	51.33	51.95	108800
2004-12-31	51.85	52.21	51.75	51.94	101700
2005-01-03	52.00	52.13	50.58	50.68	242000
2005-01-04	50.55	50.94	50.07	50.27	334800
2005-01-05	50.07	50.69	50.05	50.24	413300
2005-01-06	50.40	50.77	50.34	50.44	252500
2005-01-07	50.42	50.54	49.73	50.14	135600
2005-01-10	50.00	50.88	49.96	50.20	197300
2005-01-11	50.21	50.32	49.74	50.16	211500
2005-01-12	50.10	50.14	49.79	49.92	321500
2005-01-13	49.91	50.13	49.39	49.50	235700
2005-01-14	49.55	49.89	49.30	49.62	187900
2005-01-18	49.67	50.29	49.18	50.23	118200
2005-01-19	50.28	50.50	49.64	49.78	116900
2005-01-20	49.75	49.75	49.05	49.17	147200
2005-01-21	49.21	49.60	48.63	48.71	116700
2005-01-24	48.61	48.81	48.30	48.62	165000
2005-01-25	48.67	49.13	48.57	48.62	139400
2005-01-26	48.67	49.02	48.24	48.85	153400
2005-01-27	48.80	49.04	48.35	48.84	96700
2005-01-28	49.00	49.53	48.50	49.28	210900
2005-01-31	49.53	50.87	49.53	50.75	172200
2005-02-01	50.65	50.75	50.18	50.65	151800
2005-02-02	50.73	50.85	50.53	50.71	146600
2005-02-03	50.72	50.78	50.21	50.49	71600
2005-02-04	50.50	50.96	50.30	50.85	220900
2005-02-07	50.60	50.85	50.49	50.80	182300
2005-02-08	50.75	51.20	50.65	51.15	155900
2005-02-09	51.05	51.14	50.41	50.48	98000
2005-02-10	50.48	50.90	50.28	50.74	111200
2005-02-11	50.74	51.26	50.41	51.05	76500
2005-02-14	51.05	51.12	50.90	51.01	98500
2005-02-15	50.90	51.45	50.70	51.30	130300
2005-02-16	51.20	51.50	51.20	51.39	104200
2005-02-17	51.60	51.60	50.72	50.73	69600
2005-02-18	50.70	51.00	50.55	50.77	108500
2005-02-22	50.78	50.78	49.81	49.81	169100
2005-02-23	49.71	50.10	49.20	49.87	125300
2005-02-24	49.90	49.90	49.30	49.48	164900
2005-02-25	49.48	50.05	49.08	49.95	280900
2005-02-28	49.95	50.42	49.70	50.36	199600
2005-03-01	50.22	50.88	50.22	50.66	143600
2005-03-02	50.75	51.14	50.40	50.92	201300
2005-03-03	50.87	51.68	50.74	51.45	190500
2005-03-04	51.44	52.42	51.13	52.41	169300
2005-03-07	52.30	52.60	52.30	52.48	173800
2005-03-08	52.23	52.23	51.80	51.90	110200
2005-03-09	51.65	51.86	51.24	51.50	71200
2005-03-10	51.00	51.82	50.75	51.40	100000
2005-03-11	51.55	51.96	51.41	51.65	110500
2005-03-14	51.79	52.60	51.73	52.60	171700
2005-03-15	52.55	52.85	52.12	52.18	166800
2005-03-16	52.18	52.35	51.72	51.89	115100
2005-03-17	51.75	52.00	51.68	51.90	126800
2005-03-18	51.90	52.20	51.75	52.00	139700
2005-03-21	51.90	52.30	51.80	52.08	120500
2005-03-22	51.87	52.30	51.50	51.63	106700
2005-03-23	51.50	51.58	51.22	51.38	83900
2005-03-24	51.38	51.94	51.26	51.40	73600
2005-03-28	51.30	51.67	50.91	51.04	143600
2005-03-29	50.50	51.19	49.41	49.48	252100
2005-03-30	49.68	50.85	49.68	50.64	104500
2005-03-31	50.64	51.18	50.30	51.18	126900
2005-04-01	51.23	51.91	51.23	51.72	295100
2005-04-04	51.65	51.99	51.44	51.83	181600
2005-04-05	51.83	52.16	51.62	51.73	181900
2005-04-06	51.93	52.28	51.83	52.19	133100
2005-04-07	52.00	52.35	51.89	52.30	73400
2005-04-08	52.10	52.20	51.52	51.73	105900
2005-04-11	51.72	51.87	51.39	51.76	90200
2005-04-12	51.73	52.73	51.28	52.60	93800
2005-04-13	52.61	52.61	51.80	51.96	177900
2005-04-14	52.00	52.14	51.79	51.89	234100
2005-04-15	51.85	52.16	51.04	51.20	284100
2005-04-18	51.12	51.12	50.20	50.59	232000
2005-04-19	50.58	51.10	50.40	51.05	128600
2005-04-20	50.95	51.80	50.80	51.80	284900
2005-04-21	52.50	52.99	51.85	52.97	286700
2005-04-22	52.98	53.34	52.41	52.76	226300
2005-04-25	52.85	53.78	52.51	53.78	373200
2005-04-26	53.53	53.69	53.00	53.32	261100
2005-04-27	53.32	53.39	52.68	53.34	173600
2005-04-28	53.38	53.38	52.28	52.75	170800
2005-04-29	52.80	53.47	52.47	53.47	184800
2005-05-02	53.35	53.57	52.90	53.56	201600
2005-05-03	53.54	54.14	53.47	53.86	239000
2005-05-04	53.86	54.20	53.86	53.90	383700
2005-05-05	53.90	54.10	53.65	53.95	260800
2005-05-06	54.00	54.33	53.82	54.23	213300
2005-05-09	54.10	54.37	53.75	54.31	106800
2005-05-10	54.20	54.36	53.70	54.08	149300
2005-05-11	54.11	54.65	53.48	54.52	138100
2005-05-12	54.52	55.07	54.44	54.74	192800
2005-05-13	54.70	54.94	53.15	53.79	248600
2005-05-16	53.90	55.06	53.90	55.06	141300
2005-05-17	55.14	55.14	54.47	54.92	238100
2005-05-18	55.01	56.36	55.01	56.35	169300
2005-05-19	56.13	56.50	56.04	56.42	126200
2005-05-20	56.48	56.48	56.00	56.22	81300
2005-05-23	56.00	56.25	55.78	55.95	195800
2005-05-24	55.70	55.79	55.34	55.52	120700
2005-05-25	55.52	55.52	54.84	55.03	175000
2005-05-26	55.11	56.00	55.11	56.00	114200
2005-05-27	55.90	56.34	55.83	56.28	53100
2005-05-31	56.20	56.30	55.92	55.95	52300
2005-06-01	55.96	56.48	55.69	55.78	121700
2005-06-02	55.69	56.50	55.59	56.49	97300
2005-06-03	56.49	56.49	56.15	56.37	82400
2005-06-06	56.37	56.96	56.15	56.95	179400
2005-06-07	57.20	58.32	57.20	57.89	200700
2005-06-08	57.89	58.20	57.75	57.84	132000
2005-06-09	57.87	58.63	57.79	58.63	149700
2005-06-10	58.63	58.63	58.21	58.44	92100
2005-06-13	58.44	59.46	58.40	59.25	135600
2005-06-14	59.00	59.11	58.57	58.90	99100
2005-06-15	59.10	59.10	58.71	58.95	168000
2005-06-16	58.90	59.68	58.70	59.65	117000
2005-06-17	59.65	59.85	59.21	59.44	177700
2005-06-20	59.40	59.52	58.96	59.08	118000
2005-06-21	59.08	59.17	58.62	58.74	125400
2005-06-22	58.40	58.84	58.13	58.17	160700
2005-06-23	58.35	58.76	58.04	58.06	153600
2005-06-24	57.98	57.98	56.70	57.30	117100
2005-06-27	56.97	58.06	56.97	58.03	180800
2005-06-28	58.25	59.40	58.25	59.35	121200
2005-06-29	59.60	59.70	59.37	59.50	287100
2005-06-30	59.60	59.64	59.17	59.37	139300
2005-07-01	59.20	59.89	59.15	59.85	214900
2005-07-05	59.84	60.82	59.84	60.74	139100
2005-07-06	60.64	60.68	59.95	59.95	138100
2005-07-07	59.70	59.78	59.29	59.59	167000
2005-07-08	59.45	60.54	59.45	60.51	211000
2005-07-11	60.50	61.04	60.44	60.85	122900
2005-07-12	60.90	61.18	60.65	60.85	65400
2005-07-13	60.85	61.15	60.69	61.15	84400
2005-07-14	61.15	61.45	60.77	60.95	100000
2005-07-15	60.82	61.13	60.77	61.00	105500
2005-07-18	60.90	61.11	60.79	60.88	124400
2005-07-19	60.84	61.35	60.60	60.70	218100
2005-07-20	60.50	61.83	60.47	61.65	194200
2005-07-21	61.60	61.97	61.25	61.52	97400
2005-07-22	61.55	61.95	61.31	61.74	86100
2005-07-25	61.65	61.89	61.55	61.87	109900
2005-07-26	61.95	62.30	61.74	61.83	118200
2005-07-27	63.50	67.75	63.50	64.99	785000
2005-07-28	64.99	65.41	64.95	65.00	375100
2005-07-29	65.00	66.47	65.00	66.33	405900
2005-08-01	66.25	68.48	66.25	67.80	306000
2005-08-02	67.85	69.04	67.85	68.62	270400
2005-08-03	68.52	68.65	67.63	67.75	339600
2005-08-04	67.60	67.60	66.60	66.65	246300
2005-08-05	66.63	67.14	66.42	66.70	267400
2005-08-08	66.70	67.24	66.50	66.90	157700
2005-08-09	66.80	67.61	66.69	67.42	233000
2005-08-10	67.47	68.31	66.91	67.14	227900
2005-08-11	67.20	68.49	67.20	68.31	147300
2005-08-12	67.70	68.12	67.00	67.80	180200
2005-08-15	67.83	69.15	67.57	69.14	206400
2005-08-16	68.70	68.92	67.46	67.62	146700
2005-08-17	67.25	68.20	67.10	67.67	183800
2005-08-18	67.15	67.88	66.60	67.53	171800
2005-08-19	67.51	67.88	67.33	67.64	68900
2005-08-22	67.80	69.35	67.79	68.75	233000
2005-08-23	68.25	69.10	68.25	68.45	187200
2005-08-24	68.65	68.90	67.65	67.80	86300
2005-08-25	68.02	68.60	67.69	67.98	69800
2005-08-26	67.99	67.99	67.35	67.67	94600
2005-08-29	67.47	68.84	67.05	68.77	127000
2005-08-30	68.60	68.64	67.43	67.59	135200
2005-08-31	67.59	68.90	67.50	68.85	209200
2005-09-01	68.78	69.74	68.33	69.59	231800
2005-09-02	69.65	70.00	69.17	69.23	82200
2005-09-06	69.40	70.40	69.40	69.82	134300
2005-09-07	70.05	71.18	69.83	70.25	207200
2005-09-08	70.25	70.89	69.83	70.28	76700
2005-09-09	70.48	70.99	70.44	70.77	115600
2005-09-12	71.00	71.58	70.66	71.15	166700
2005-09-13	71.08	71.09	69.91	70.30	100600
2005-09-14	70.00	70.51	69.69	70.31	94600
2005-09-15	70.25	70.50	69.58	69.83	94700
2005-09-16	69.83	70.69	69.77	70.69	245300
2005-09-19	70.69	70.85	70.02	70.10	140100
2005-09-20	69.75	70.20	69.47	69.58	223900
2005-09-21	69.38	69.38	68.24	68.45	122800
2005-09-22	68.25	68.79	67.72	68.51	75500
2005-09-23	67.90	69.97	67.90	69.70	172500
2005-09-26	69.84	70.10	69.51	69.82	199100
2005-09-27	70.00	70.00	69.38	69.44	183000
2005-09-28	69.45	69.96	69.39	69.50	141900
2005-09-29	69.51	70.82	69.07	70.65	90500
2005-09-30	70.65	71.42	70.42	70.50	155300
2005-10-03	70.65	71.84	70.65	71.80	285500
2005-10-04	71.80	71.99	71.15	71.27	220700
2005-10-05	71.17	71.17	69.60	69.66	136700
2005-10-06	69.70	70.04	68.05	68.61	174800
2005-10-07	68.75	70.30	68.75	69.90	92900
2005-10-10	69.85	69.90	68.84	68.91	81400
2005-10-11	69.10	69.62	68.52	68.85	115200
2005-10-12	68.75	69.02	66.95	67.30	244200
2005-10-13	67.20	67.40	65.58	65.94	409000
2005-10-14	66.30	67.09	66.05	66.36	412600
2005-10-17	65.95	67.03	65.95	66.84	223400
2005-10-18	66.78	67.02	65.64	65.64	249800
2005-10-19	65.45	66.12	65.15	65.85	279700
2005-10-20	65.92	66.35	64.89	64.97	190900
2005-10-21	65.15	66.19	64.92	65.49	200300
2005-10-24	65.55	66.94	65.55	66.45	372800
2005-10-25	66.20	66.60	64.60	64.90	390700
2005-10-26	64.80	65.95	64.65	65.54	340500
2005-10-27	65.55	65.55	64.08	64.10	223000
2005-10-28	64.70	65.50	64.11	65.24	224800
2005-10-31	65.49	66.70	65.26	66.19	287800
2005-11-01	66.15	66.15	65.32	65.40	151900
2005-11-02	65.39	66.14	65.39	65.96	194400
2005-11-03	66.05	67.20	66.02	67.20	183300
2005-11-04	67.19	67.20	65.97	66.33	105700
2005-11-07	66.58	67.21	66.58	67.11	131600
2005-11-08	66.86	66.86	66.15	66.56	102700
2005-11-09	66.48	67.15	66.04	66.28	139300
2005-11-10	66.25	67.08	65.75	66.96	107800
2005-11-11	67.04	67.16	66.54	66.97	74200
2005-11-14	67.00	67.00	66.30	66.72	65200
2005-11-15	66.60	67.10	65.98	66.18	138900
2005-11-16	66.30	66.76	66.21	66.31	187400
2005-11-17	66.75	66.83	66.07	66.52	166300
2005-11-18	66.67	66.76	66.08	66.55	112900
2005-11-21	66.65	67.82	66.41	67.82	290700
2005-11-22	67.55	68.83	67.47	68.72	183800
2005-11-23	68.57	68.58	67.05	67.11	185700
2005-11-25	67.05	67.50	66.86	67.45	34500
2005-11-28	67.30	67.35	65.58	65.62	203600
2005-11-29	65.75	67.00	65.75	66.18	129400
2005-11-30	66.02	66.79	65.84	66.17	182000
2005-12-01	66.35	67.70	66.35	67.70	228900
2005-12-02	67.70	67.80	67.15	67.27	162000
2005-12-05	67.20	67.20	66.47	66.57	154900
2005-12-06	66.70	66.83	66.05	66.17	193500
2005-12-07	66.20	66.49	65.86	66.06	188700
2005-12-08	66.15	67.36	66.12	66.94	272100
2005-12-09	66.84	67.60	66.84	67.22	72600
2005-12-12	67.27	67.54	66.43	66.45	172200
2005-12-13	66.35	66.60	66.14	66.22	156700
2005-12-14	66.25	67.25	66.22	66.72	112900
2005-12-15	66.74	66.74	65.92	66.17	169800
2005-12-16	66.22	67.45	66.22	66.85	246000
2005-12-19	66.75	66.92	65.21	65.31	98600
2005-12-20	65.45	65.95	65.13	65.35	171200
2005-12-21	65.45	65.59	65.05	65.30	157600
2005-12-22	65.45	65.51	65.15	65.51	128200
2005-12-23	65.63	65.96	65.23	65.36	92300
2005-12-27	65.41	65.82	64.79	64.97	167500
2005-12-28	65.07	65.75	64.94	65.58	126400
2005-12-29	65.54	65.65	65.05	65.35	98800
2005-12-30	65.35	65.35	64.76	64.98	89300
2006-01-03	65.23	65.75	64.97	65.74	227200
2006-01-04	65.60	65.66	65.09	65.15	189500
2006-01-05	65.22	65.45	64.92	65.05	103700
2006-01-06	67.50	68.15	66.00	67.47	402900
2006-01-09	67.20	67.23	65.20	65.53	325100
2006-01-10	65.54	65.54	64.80	65.33	209900
2006-01-11	65.15	65.15	64.50	64.74	214000
2006-01-12	64.59	64.63	64.01	64.02	179500
2006-01-13	63.77	64.88	63.77	64.41	162900
2006-01-17	64.42	64.48	63.64	63.99	149100
2006-01-18	63.74	63.94	62.40	62.52	243100
2006-01-19	62.78	64.05	62.75	63.85	183100
2006-01-20	63.86	64.69	63.71	63.76	255100
2006-01-23	63.80	64.23	63.76	63.86	127800
2006-01-24	63.96	64.18	63.64	63.92	169700
2006-01-25	64.11	64.35	63.20	63.37	140000
2006-01-26	63.50	63.65	63.30	63.48	218200
2006-01-27	63.73	63.75	63.40	63.50	211200
2006-01-30	63.65	64.14	63.56	63.85	155100
2006-01-31	63.70	63.70	62.81	63.07	227200
2006-02-01	63.10	63.53	62.87	63.17	304300
2006-02-02	62.92	63.30	62.82	63.10	164100
2006-02-03	62.85	63.53	62.57	63.15	154900
2006-02-06	63.24	63.60	63.00	63.30	111900
2006-02-07	63.11	64.03	62.92	63.10	144500
2006-02-08	63.11	63.38	62.75	63.10	229400
2006-02-09	63.25	63.69	62.90	63.05	97500
2006-02-10	62.88	63.49	62.64	63.49	106500
2006-02-13	63.10	63.46	63.03	63.15	107100
2006-02-14	63.06	63.87	62.56	63.54	143800
2006-02-15	63.44	63.72	63.00	63.45	114000
2006-02-16	63.52	64.49	63.52	64.35	164500
2006-02-17	64.42	64.53	63.76	64.12	81500
2006-02-21	64.09	64.33	63.52	63.93	125200
2006-02-22	63.68	64.72	63.65	64.27	162800
2006-02-23	64.28	64.49	63.90	64.14	101400
2006-02-24	64.07	64.45	63.41	64.44	115700
2006-02-27	64.55	64.55	63.46	63.99	236500
2006-02-28	65.15	66.84	64.23	64.65	557500
2006-03-01	64.80	65.36	64.42	65.12	383400
2006-03-02	64.77	65.22	64.51	64.75	402100
2006-03-03	64.39	65.05	64.39	64.74	488000
2006-03-06	64.60	65.40	64.31	64.98	373100
2006-03-07	64.78	65.00	64.32	64.62	228100
2006-03-08	64.77	65.00	64.59	64.92	405000
2006-03-09	64.87	65.10	64.50	64.95	500900
2006-03-10	64.85	66.12	64.75	66.03	204800
2006-03-13	65.80	66.50	65.78	65.98	173500
2006-03-14	65.85	67.12	65.70	67.08	176600
2006-03-15	67.15	68.60	67.00	68.40	333100
2006-03-16	68.55	69.38	68.26	68.69	273000
2006-03-17	68.60	68.98	68.44	68.79	183300
2006-03-20	68.67	68.88	68.24	68.45	188200
2006-03-21	68.30	69.08	68.23	68.72	165200
2006-03-22	68.97	69.90	68.92	69.76	252000
2006-03-23	69.49	69.77	69.10	69.68	104400
2006-03-24	69.58	70.80	69.58	70.70	184400
2006-03-27	70.35	70.93	70.04	70.84	158200
2006-03-28	70.65	70.65	69.48	69.52	171100
2006-03-29	69.34	71.29	69.28	71.12	256800
2006-03-30	71.35	71.50	70.43	71.11	152400
2006-03-31	71.11	72.11	71.09	71.63	168000
2006-04-03	71.53	71.99	70.87	70.94	170700
2006-04-04	71.14	71.53	70.67	70.88	154300
2006-04-05	71.01	71.95	71.01	71.80	160900
2006-04-06	71.50	71.50	70.65	70.80	82100
2006-04-07	70.72	71.00	69.61	70.14	107500
2006-04-10	70.10	70.10	69.20	69.75	122000
2006-04-11	69.85	70.25	68.95	69.24	147400
2006-04-12	69.55	70.15	69.28	69.89	97100
2006-04-13	69.64	69.95	69.40	69.60	91800
2006-04-17	69.57	69.88	69.20	69.76	107200
2006-04-18	70.00	70.66	69.80	70.51	179200
2006-04-19	70.52	71.32	70.26	70.77	147400
2006-04-20	70.62	71.08	70.18	70.47	74500
2006-04-21	70.60	71.55	70.46	71.48	267500
2006-04-24	71.48	71.90	70.65	71.65	173800
2006-04-25	71.85	72.00	71.39	71.60	223600
2006-04-26	71.75	72.22	71.40	71.40	224900
2006-04-27	70.70	70.71	65.02	65.40	550500
2006-04-28	65.75	66.03	64.38	65.24	406300
2006-05-01	66.50	68.20	66.50	67.80	616000
2006-05-02	67.71	67.74	66.60	67.10	312300
2006-05-03	66.95	67.36	66.64	66.74	180600
2006-05-04	66.60	68.15	66.60	67.80	230300
2006-05-05	67.97	68.45	67.95	68.31	134000
2006-05-08	68.06	68.06	67.25	67.32	208900
2006-05-09	67.22	67.43	66.75	67.18	212100
2006-05-10	66.95	67.21	65.29	65.63	432500
2006-05-11	65.48	65.65	65.12	65.16	311800
2006-05-12	64.96	64.96	63.63	63.84	453800
2006-05-15	61.89	64.48	61.89	64.38	240800
2006-05-16	64.22	64.38	63.80	64.03	153000
2006-05-17	63.70	63.80	62.50	62.58	246800
2006-05-18	62.70	63.01	62.27	62.36	216300
2006-05-19	62.46	62.65	61.54	61.87	322400
2006-05-22	61.62	63.33	61.15	62.95	388500
2006-05-23	62.50	62.70	61.76	62.10	274700
2006-05-24	61.93	62.43	60.91	61.85	289600
2006-05-25	62.05	62.45	61.68	62.06	189900
2006-05-26	62.20	62.51	61.90	62.40	77700
2006-05-30	62.25	62.45	61.57	61.70	172800
2006-05-31	61.75	62.04	60.68	61.34	295800
2006-06-01	61.34	62.29	61.34	62.28	175100
2006-06-02	62.50	62.85	61.31	61.75	153300
2006-06-05	61.60	62.21	61.17	61.42	272700
2006-06-06	61.49	61.61	60.46	60.78	159200
2006-06-07	60.66	61.00	59.54	59.74	236100
2006-06-08	59.50	59.56	57.52	58.98	295700
2006-06-09	59.07	59.82	59.01	59.23	246000
2006-06-12	59.00	59.20	58.10	58.10	166800
2006-06-13	58.10	58.99	57.64	58.04	213400
2006-06-14	57.00	57.00	53.19	53.38	965600
2006-06-15	52.80	52.80	49.67	51.28	1288500
2006-06-16	51.20	52.00	50.90	51.77	681800
2006-06-19	51.67	52.22	50.77	51.06	512300
2006-06-20	51.10	51.87	50.94	51.46	489000
2006-06-21	51.71	53.13	51.60	52.89	602900
2006-06-22	52.05	52.54	51.85	52.52	590000
2006-06-23	52.45	53.20	52.17	53.09	382200
2006-06-26	53.09	53.33	52.77	53.02	261800
2006-06-27	53.15	53.62	53.04	53.25	307100
2006-06-28	53.17	53.18	52.33	52.50	379900
2006-06-29	52.54	53.55	52.41	53.48	420500
2006-06-30	53.38	54.34	52.89	54.02	429400
2006-07-03	54.10	54.58	53.85	54.53	126700
2006-07-05	54.20	54.25	52.94	53.51	374100
2006-07-06	53.57	54.35	53.12	53.39	314800
2006-07-07	53.32	53.86	53.16	53.65	279300
2006-07-10	53.66	54.65	53.54	54.62	292300
2006-07-11	54.07	54.45	53.07	53.71	245400
2006-07-12	53.51	53.62	52.74	52.82	269300
2006-07-13	52.83	52.83	51.28	51.28	340000
2006-07-14	51.40	51.53	50.62	51.05	417900
2006-07-17	51.10	51.64	50.34	50.50	266400
2006-07-18	50.50	51.04	50.31	50.75	416700
2006-07-19	50.90	52.47	50.90	52.30	471200
2006-07-20	52.55	52.92	51.60	51.70	483700
2006-07-21	51.63	51.64	50.58	51.27	487500
2006-07-24	51.52	52.33	51.52	52.24	505300
2006-07-25	52.12	52.55	51.45	51.91	300400
2006-07-26	51.66	53.12	51.41	52.54	319700
2006-07-27	52.55	52.92	51.86	52.04	261700
2006-07-28	57.00	60.98	55.21	57.34	1661100
2006-07-31	57.35	57.45	56.07	57.09	743600
2006-08-01	57.02	57.97	56.97	57.50	454000
2006-08-02	57.40	57.56	56.56	56.85	397700
2006-08-03	56.30	56.45	55.84	56.26	607100
2006-08-04	56.90	57.29	55.86	56.67	538600
2006-08-07	56.67	57.18	56.61	57.00	409200
2006-08-08	57.00	57.63	56.83	56.92	508400
2006-08-09	57.01	57.36	55.92	56.00	334600
2006-08-10	55.75	56.92	55.45	56.85	492600
2006-08-11	56.65	57.07	56.40	56.72	367000
2006-08-14	56.76	57.80	56.76	57.00	212700
2006-08-15	57.50	58.12	57.04	58.06	249600
2006-08-16	58.20	58.53	57.94	58.19	363100
2006-08-17	58.05	58.70	58.05	58.19	245400
2006-08-18	58.09	58.47	57.80	58.24	192500
2006-08-21	58.24	58.30	57.78	57.89	208300
2006-08-22	57.79	58.12	57.26	57.55	120200
2006-08-23	57.50	57.85	56.15	56.52	158200
2006-08-24	56.75	57.02	55.31	56.00	286700
2006-08-25	55.87	55.90	55.30	55.60	192900
2006-08-28	55.67	56.37	55.63	56.19	272700
2006-08-29	56.37	56.47	55.89	55.95	335200
2006-08-30	56.05	56.48	55.85	55.98	210300
2006-08-31	56.15	56.40	55.80	55.81	136000
2006-09-01	56.00	56.49	55.93	56.28	98400
2006-09-05	56.40	56.64	56.15	56.22	256700
2006-09-06	56.00	56.27	55.26	55.28	189600
2006-09-07	54.95	55.29	54.48	54.80	193200
2006-09-08	53.94	55.61	53.94	54.91	161600
2006-09-11	54.92	55.77	54.50	55.56	218700
2006-09-12	55.55	56.20	55.52	56.17	155900
2006-09-13	56.07	56.42	55.56	55.65	140400
2006-09-14	55.65	55.72	55.22	55.54	160100
2006-09-15	55.65	55.84	55.10	55.36	241100
2006-09-18	55.40	55.70	54.72	54.80	174100
2006-09-19	54.70	55.00	53.89	54.81	305600
2006-09-20	55.05	55.59	54.75	55.00	218400
2006-09-21	54.85	55.35	54.16	54.35	189800
2006-09-22	54.35	54.43	53.80	54.35	112200
2006-09-25	54.30	55.24	54.00	55.11	126400
2006-09-26	54.90	56.21	54.85	55.98	252800
2006-09-27	55.77	56.22	55.55	56.02	172000
2006-09-28	56.14	56.54	55.91	56.32	116000
2006-09-29	56.40	56.68	55.54	55.64	378900
2006-10-02	55.76	56.11	55.50	55.91	148200
2006-10-03	55.92	56.58	55.75	56.09	237000
2006-10-04	56.09	57.29	56.09	57.25	207000
2006-10-05	57.10	57.49	56.83	57.37	181300
2006-10-06	57.37	57.43	56.96	57.11	296700
2006-10-09	56.88	58.70	56.65	58.48	582600
2006-10-10	58.48	58.96	58.15	58.80	363500
2006-10-11	58.80	59.68	58.60	59.24	441700
2006-10-12	59.34	60.21	59.28	60.11	289000
2006-10-13	60.11	60.18	59.24	59.75	172600
2006-10-16	59.60	60.66	59.58	60.53	165500
2006-10-17	60.20	60.61	59.92	60.42	176900
2006-10-18	60.59	61.40	60.59	61.01	294500
2006-10-19	60.99	61.67	60.65	61.30	236100
2006-10-20	61.28	61.28	59.69	60.76	369100
2006-10-23	60.55	60.59	60.05	60.55	276400
2006-10-24	60.40	61.09	60.23	60.87	194100
2006-10-25	60.70	60.83	60.10	60.56	199800
2006-10-26	63.00	63.50	61.24	62.17	400700
2006-10-27	62.17	62.55	61.74	62.32	232400
2006-10-30	61.93	62.15	61.66	62.03	257100
2006-10-31	62.04	62.30	61.78	62.20	234800
2006-11-01	62.40	62.56	61.49	61.51	216200
2006-11-02	61.26	61.84	60.87	61.76	206800
2006-11-03	61.76	61.76	60.69	61.30	264500
2006-11-06	61.30	62.65	61.28	62.38	263000
2006-11-07	62.30	63.10	62.27	62.75	210800
2006-11-08	62.38	63.45	62.11	63.43	182800
2006-11-09	63.35	63.60	63.18	63.19	397000
2006-11-10	63.25	63.83	62.71	63.70	225800
2006-11-13	63.40	64.20	63.25	64.15	224000
2006-11-14	64.21	65.37	64.14	65.31	274100
2006-11-15	65.10	65.37	64.85	65.21	210600
2006-11-16	65.59	65.89	65.20	65.66	176000
2006-11-17	65.53	65.56	64.87	65.14	143100
2006-11-20	64.90	65.53	64.86	65.20	175800
2006-11-21	65.28	65.28	64.68	64.83	193800
2006-11-22	65.00	65.27	64.70	65.20	122700
2006-11-24	65.09	65.46	65.02	65.35	79800
2006-11-27	65.35	65.60	63.72	64.02	351400
2006-11-28	64.05	64.17	63.49	63.87	173400
2006-11-29	63.87	65.13	63.84	64.86	192500
2006-11-30	64.77	64.98	64.20	64.63	212700
2006-12-01	64.38	64.45	63.65	64.00	264700
2006-12-04	63.79	64.90	63.72	64.83	214500
2006-12-05	64.52	65.54	64.45	65.06	314900
2006-12-06	65.06	65.15	64.26	64.35	212400
2006-12-07	64.33	64.34	63.89	64.00	153600
2006-12-08	63.85	64.10	63.44	63.75	153200
2006-12-11	63.94	64.24	63.70	64.00	216700
2006-12-12	64.00	64.15	63.55	63.75	241200
2006-12-13	64.10	64.60	64.10	64.39	287600
2006-12-14	64.37	65.20	64.34	64.87	207700
2006-12-15	65.12	65.17	64.59	64.59	285300
2006-12-18	64.65	64.90	64.35	64.43	190700
2006-12-19	63.95	65.10	63.95	64.74	254000
2006-12-20	64.74	65.30	64.55	64.55	176400
2006-12-21	64.55	65.06	64.19	64.25	113000
2006-12-22	64.20	64.35	63.75	63.81	64600
2006-12-26	64.00	64.95	63.97	64.87	123700
2006-12-27	64.77	65.20	64.77	65.03	88200
2006-12-28	64.78	65.39	64.44	65.24	172100
2006-12-29	65.25	65.61	64.56	64.56	113000
2007-01-03	66.15	66.24	64.88	65.70	308700
2007-01-04	65.78	65.78	64.59	65.12	200100
2007-01-05	65.02	65.45	64.81	65.25	189700
2007-01-08	65.26	65.27	64.79	65.16	204600
2007-01-09	65.00	65.70	64.90	65.60	114900
2007-01-10	65.43	65.43	64.90	65.30	102100
2007-01-11	65.50	66.41	65.35	66.20	75600
2007-01-12	66.24	67.23	66.20	67.11	130800
2007-01-16	67.35	67.53	66.90	67.15	115000
2007-01-17	66.80	67.38	66.71	67.25	154700
2007-01-18	67.43	67.59	66.61	66.83	104600
2007-01-19	66.67	66.86	66.36	66.67	104800
2007-01-22	66.92	67.00	66.06	66.39	138900
2007-01-23	66.45	66.50	65.96	66.43	251400
2007-01-24	66.42	66.54	65.96	66.34	139300
2007-01-25	66.35	66.38	65.65	65.74	126700
2007-01-26	65.74	65.75	64.77	65.24	151400
2007-01-29	65.35	65.61	64.94	65.47	104200
2007-01-30	65.70	65.88	65.12	65.70	181700
2007-01-31	65.48	67.17	65.13	66.78	156500
2007-02-01	67.02	67.73	66.92	67.60	93500
2007-02-02	67.83	68.00	67.51	67.79	76600
2007-02-05	67.44	67.73	66.82	66.97	125500
2007-02-06	66.92	67.01	66.34	66.84	89100
2007-02-07	66.80	67.12	66.40	66.48	102500
2007-02-08	66.50	67.11	66.28	67.00	93300
2007-02-09	67.10	67.10	65.96	66.19	51000
2007-02-12	66.40	66.67	66.20	66.58	86251
2007-02-13	66.80	67.26	66.66	67.26	71700
2007-02-14	67.44	68.00	67.30	67.91	74405
2007-02-15	67.91	68.40	67.25	68.31	103900
2007-02-16	68.32	68.49	67.88	68.26	79600
2007-02-20	68.30	68.30	67.59	67.97	98500
2007-02-21	67.91	68.65	67.91	68.61	112400
2007-02-22	68.36	68.60	68.06	68.18	99600
2007-02-23	68.22	68.51	67.70	68.38	70700
2007-02-26	68.63	68.64	68.10	68.37	99600
2007-02-27	67.50	67.87	66.53	67.87	282100
2007-02-28	67.95	68.10	66.61	66.92	370900
2007-03-01	66.13	68.15	64.71	67.62	359700
2007-03-02	67.61	67.92	66.50	66.85	380000
2007-03-05	66.27	66.38	64.51	64.57	238700
2007-03-06	64.70	65.16	64.62	64.76	219000
2007-03-07	64.56	65.15	64.56	65.02	209700
2007-03-08	65.24	65.92	65.15	65.71	169300
2007-03-09	65.80	66.20	65.51	65.84	124000
2007-03-12	65.89	66.23	65.80	66.17	126700
2007-03-13	65.67	65.80	64.86	64.95	119900
2007-03-14	65.15	65.80	64.01	65.35	219100
2007-03-15	65.34	65.72	65.13	65.50	164800
2007-03-16	65.38	65.60	64.97	64.97	163900
2007-03-19	65.45	66.00	65.45	65.77	114400
2007-03-20	65.77	67.10	65.71	67.06	159700
2007-03-21	68.94	68.94	67.06	68.09	101900
2007-03-22	67.24	68.41	67.17	67.47	154400
2007-03-23	66.60	68.05	66.60	67.80	86100
2007-03-26	67.90	68.01	67.40	67.89	105700
2007-03-27	67.64	67.64	67.00	67.08	175200
2007-03-28	66.99	67.38	66.40	67.25	97900
2007-03-29	67.65	67.95	67.32	67.66	167400
2007-03-30	67.86	68.10	67.64	68.07	170100
2007-04-02	68.00	68.63	67.97	68.39	119700
2007-04-03	68.59	69.26	68.25	69.09	90300
2007-04-04	69.13	69.77	68.63	69.62	129800
2007-04-05	69.44	69.44	68.47	68.52	121000
2007-04-09	68.46	68.75	68.02	68.63	74900
2007-04-10	68.63	68.63	68.20	68.40	128700
2007-04-11	68.05	68.10	67.59	68.02	146800
2007-04-12	68.01	68.92	67.72	68.92	166500
2007-04-13	68.84	69.09	68.65	69.06	163700
2007-04-16	69.25	69.60	69.21	69.40	250500
2007-04-17	69.55	70.04	69.24	69.86	166400
2007-04-18	69.72	69.89	69.44	69.81	103400
2007-04-19	69.21	69.99	69.10	69.74	123800
2007-04-20	70.07	70.94	69.97	70.85	157800
2007-04-23	70.63	70.99	70.49	70.71	100800
2007-04-24	70.66	70.73	70.17	70.55	152800
2007-04-25	70.75	71.75	70.66	71.30	284700
2007-04-26	71.18	71.30	70.42	70.94	128800
2007-04-27	70.82	71.99	70.81	71.76	200200
2007-04-30	71.96	72.22	71.18	71.83	281500
2007-05-01	75.90	76.05	74.10	74.47	493800
2007-05-02	74.30	74.63	74.05	74.33	303400
2007-05-03	74.34	74.50	73.37	73.54	350000
2007-05-04	73.64	73.95	73.37	73.90	192300
2007-05-07	73.80	75.11	73.80	75.11	256500
2007-05-08	74.55	75.17	74.22	74.74	202100
2007-05-09	74.50	76.06	74.50	75.80	192900
2007-05-10	75.33	75.99	74.81	75.49	203100
2007-05-11	75.69	75.80	75.15	75.36	121200
2007-05-14	75.36	75.80	74.65	74.78	116100
2007-05-15	74.64	75.70	74.64	75.25	162000
2007-05-16	75.45	76.47	75.13	76.47	160600
2007-05-17	76.18	76.60	75.85	76.38	126300
2007-05-18	76.48	78.22	76.30	77.86	230300
2007-05-21	77.70	79.77	77.37	79.10	449800
2007-05-22	79.10	79.50	78.19	78.75	327200
2007-05-23	78.68	78.80	77.74	77.79	127600
2007-05-24	77.94	78.00	76.97	77.07	233300
2007-05-25	77.20	77.90	77.03	77.68	90700
2007-05-29	77.88	78.50	77.88	78.34	110500
2007-05-30	76.16	79.21	74.94	79.20	183200
2007-05-31	80.70	80.70	78.97	80.30	301400
2007-06-01	80.30	80.95	79.95	80.73	234800
2007-06-04	80.64	80.97	80.07	80.94	235700
2007-06-05	80.87	81.40	80.55	81.07	186200
2007-06-06	80.91	80.91	78.73	78.85	248700
2007-06-07	78.85	78.85	76.76	76.76	179200
2007-06-08	76.51	77.68	76.30	77.66	122300
2007-06-11	77.46	78.36	77.25	78.01	106800
2007-06-12	77.61	78.84	77.25	77.83	119200
2007-06-13	78.12	79.10	77.80	79.08	107200
2007-06-14	79.28	79.92	78.92	79.78	100200
2007-06-15	81.32	83.66	81.02	82.84	322000
2007-06-18	83.04	83.13	81.81	82.37	151900
2007-06-19	81.89	82.95	81.26	82.60	224000
2007-06-20	82.60	83.24	82.16	82.30	237000
2007-06-21	81.85	82.45	81.27	82.45	92600
2007-06-22	82.40	82.49	81.39	82.15	469100
2007-06-25	82.15	83.18	81.25	82.60	274100
2007-06-26	82.85	83.23	80.88	81.05	312500
2007-06-27	80.45	80.96	80.27	80.76	254700
2007-06-28	80.78	82.35	80.54	81.91	291200
2007-06-29	82.11	82.69	81.51	81.78	178200
2007-07-02	82.32	83.50	81.66	83.50	160900
2007-07-03	83.54	83.65	82.82	82.82	90200
2007-07-05	83.08	83.16	82.33	82.80	252700
2007-07-06	82.60	83.49	82.00	83.25	108800
2007-07-09	82.10	83.59	81.95	83.15	155000
2007-07-10	82.75	82.90	82.15	82.20	185200
2007-07-11	82.35	82.99	81.96	82.83	111000
2007-07-12	83.25	85.02	82.69	85.02	197200
2007-07-13	85.00	85.59	84.44	84.82	208200
2007-07-16	84.75	86.64	84.75	86.12	340600
2007-07-17	86.20	86.69	85.74	86.10	253800
2007-07-18	85.80	86.47	85.25	86.19	194900
2007-07-19	86.45	86.47	85.55	85.91	192400
2007-07-20	85.76	86.30	85.14	85.30	291200
2007-07-23	85.89	87.00	84.70	85.40	380300
2007-07-24	84.82	84.82	82.93	83.18	209400
2007-07-25	83.50	84.11	81.47	82.76	219800
2007-07-26	82.76	83.04	75.59	78.10	715200
2007-07-27	78.31	79.37	77.11	77.11	277000
2007-07-30	76.80	78.80	76.58	78.19	235700
2007-07-31	79.37	80.19	76.02	76.43	470600
2007-08-01	76.23	77.00	74.32	75.79	550200
2007-08-02	75.88	76.25	75.19	75.48	411100
2007-08-03	75.27	75.52	72.58	72.63	319800
2007-08-06	72.80	72.96	70.20	71.50	450300
2007-08-07	71.03	72.20	69.70	70.33	438300
2007-08-08	70.38	70.59	63.67	64.98	1093800
2007-08-09	64.98	65.68	60.75	63.00	1210500
2007-08-10	61.85	78.39	61.58	74.91	1387800
2007-08-13	74.02	80.32	74.02	74.42	599900
2007-08-14	74.32	74.98	72.53	72.75	378000
2007-08-15	72.32	73.00	71.56	71.76	409600
2007-08-16	70.69	72.09	70.02	71.71	410400
2007-08-17	71.71	77.80	71.71	74.92	321100
2007-08-20	75.00	75.00	73.85	74.77	287000
2007-08-21	74.27	76.77	74.02	76.53	285200
2007-08-22	77.08	77.69	76.00	77.34	226100
2007-08-23	77.73	77.97	76.97	77.47	563800
2007-08-24	77.20	78.00	76.47	77.66	439800
2007-08-27	77.70	77.93	76.69	77.10	594600
2007-08-28	76.72	77.00	74.26	75.00	583600
2007-08-29	75.61	76.91	73.83	76.01	466000
2007-08-30	75.08	77.00	75.08	76.53	196100
2007-08-31	77.26	78.26	76.12	77.77	179300
2007-09-04	77.69	78.48	75.93	78.27	139000
2007-09-05	77.72	77.72	75.71	75.71	462300
2007-09-06	76.02	76.83	75.89	76.40	278600
2007-09-07	75.75	76.23	74.77	74.99	251100
2007-09-10	75.22	75.31	72.91	73.60	257800
2007-09-11	73.78	74.81	73.28	74.52	243000
2007-09-12	74.57	75.71	73.97	75.00	293800
2007-09-13	75.61	75.63	73.80	74.63	190000
2007-09-14	74.50	75.76	74.50	75.28	252900
2007-09-17	75.22	75.43	74.64	74.65	157700
2007-09-18	75.01	77.67	74.71	77.14	220900
2007-09-19	77.79	78.80	77.11	77.40	127900
2007-09-20	77.48	77.53	76.16	76.63	192800
2007-09-21	77.36	77.54	75.94	76.18	195500
2007-09-24	76.07	76.64	74.29	75.30	339500
2007-09-25	74.67	75.56	74.34	75.43	213700
2007-09-26	75.96	77.70	75.72	77.70	151100
2007-09-27	77.10	77.97	76.77	77.48	224600
2007-09-28	77.84	78.63	77.09	77.92	228400
2007-10-01	77.83	78.47	77.78	78.21	159400
2007-10-02	78.40	78.74	77.13	77.33	108700
2007-10-03	77.10	77.39	76.27	76.28	165400
2007-10-04	76.35	77.10	75.88	76.62	383200
2007-10-05	77.25	77.25	76.00	76.34	238000
2007-10-08	76.38	81.17	75.42	75.47	311700
2007-10-09	75.50	75.80	74.50	75.02	348000
2007-10-10	75.15	75.62	74.70	75.62	285700
2007-10-11	76.10	76.48	73.41	73.95	380700
2007-10-12	74.44	75.18	74.17	74.93	352300
2007-10-15	75.25	77.94	73.29	74.06	437200
2007-10-16	74.30	74.76	73.65	73.65	406000
2007-10-17	74.14	74.26	73.02	73.83	318700
2007-10-18	73.59	74.18	73.25	74.02	204600
2007-10-19	74.02	74.15	73.40	73.54	354800
2007-10-22	72.93	73.14	72.30	72.38	341300
2007-10-23	72.50	73.18	71.84	72.32	248600
2007-10-24	72.02	72.17	70.35	71.16	404500
2007-10-25	71.51	71.90	70.06	70.73	268000
2007-10-26	71.48	71.75	70.39	71.42	175800
2007-10-29	71.57	71.76	70.10	71.64	554600
2007-10-30	71.40	72.32	71.40	71.93	335000
2007-10-31	71.66	73.61	71.60	73.21	281900
2007-11-01	73.15	73.15	71.09	71.67	307200
2007-11-02	70.81	71.00	67.10	68.37	773000
2007-11-05	68.37	68.98	67.45	68.01	451950
2007-11-06	67.96	68.22	66.60	67.16	332700
2007-11-07	67.08	67.58	65.42	65.67	333700
2007-11-08	65.84	67.25	65.56	67.11	423500
2007-11-09	66.53	66.53	65.64	65.64	420700
2007-11-12	65.49	65.98	63.80	63.84	350100
2007-11-13	64.99	65.06	63.83	64.86	258500
2007-11-14	65.04	65.39	63.84	63.84	283800
2007-11-15	63.63	64.36	61.29	62.01	598400
2007-11-16	62.10	62.64	60.79	61.57	408100
2007-11-19	61.81	61.81	60.74	60.74	197575
2007-11-20	60.75	61.55	60.68	60.68	487400
2007-11-21	60.70	60.70	60.00	60.08	195500
2007-11-23	60.57	60.96	59.90	60.65	92708
2007-11-26	60.75	61.19	58.63	58.70	296765
2007-11-27	58.85	59.01	58.02	58.75	370207
2007-11-28	58.75	60.10	58.54	60.03	296300
2007-11-29	60.04	60.46	59.50	59.93	206200
2007-11-30	60.60	60.72	59.74	60.33	357900
2007-12-03	59.68	60.11	59.16	59.36	216613
2007-12-04	58.77	59.09	56.86	57.25	432000
2007-12-05	57.80	59.56	57.80	59.44	409800
2007-12-06	59.44	60.15	58.72	59.49	353000
2007-12-07	59.57	60.99	59.24	60.92	345000
2007-12-10	61.03	61.69	60.82	61.54	417200
2007-12-11	61.82	62.00	60.38	60.50	458000
2007-12-12	61.99	62.18	59.31	59.78	396310
2007-12-13	59.40	59.72	58.97	59.55	228642
2007-12-14	59.10	59.59	58.72	59.52	323600
2007-12-17	59.12	59.59	58.50	58.83	495750
2007-12-18	59.26	59.65	58.69	59.63	320601
2007-12-19	59.70	60.08	59.24	59.53	233802
2007-12-20	59.73	59.87	58.42	59.11	235000
2007-12-21	59.45	60.59	58.85	60.48	247600
2007-12-24	60.42	61.29	60.29	61.15	65600
2007-12-26	60.84	60.90	60.31	60.76	176000
2007-12-27	60.30	60.87	60.30	60.83	225100
2007-12-28	60.44	62.39	60.44	62.17	394100
2007-12-31	62.27	63.38	61.80	63.01	360296
2008-01-02	62.96	63.09	62.47	63.09	515200
2008-01-03	62.97	63.60	62.52	63.30	487400
2008-01-04	62.64	62.89	60.53	61.25	535296
2008-01-07	61.40	62.00	58.26	59.07	783395
2008-01-08	59.17	60.47	59.17	59.69	705100
2008-01-09	59.54	60.16	58.31	60.00	549400
2008-01-10	59.68	61.80	58.90	61.20	481800
2008-01-11	60.92	62.32	59.96	61.92	502400
2008-01-14	62.64	62.68	60.99	61.20	463250
2008-01-15	60.78	60.78	58.67	58.99	582500
2008-01-16	58.52	58.96	57.29	57.61	478000
2008-01-17	57.85	58.14	56.67	56.97	757100
2008-01-18	57.25	58.26	56.26	56.65	624900
2008-01-22	54.48	56.78	52.33	56.00	510488
2008-01-23	54.75	57.15	54.11	57.00	489137
2008-01-24	57.30	57.70	56.72	57.25	452601
2008-01-25	57.55	58.33	56.09	56.60	439500
2008-01-28	56.26	56.61	55.45	56.31	456000
2008-01-29	56.51	58.32	56.38	58.07	302500
2008-01-30	57.83	59.18	57.51	57.67	181800
2008-01-31	56.71	59.60	56.47	59.12	244900
2008-02-01	59.12	60.95	58.72	60.87	275500
2008-02-04	60.87	60.87	59.63	60.50	208800
2008-02-05	59.53	60.21	59.00	59.25	251512
2008-02-06	59.41	59.64	58.60	58.65	155000
2008-02-07	58.26	59.57	58.04	59.50	234154
2008-02-08	59.27	59.95	58.68	58.82	245485
2008-02-11	58.99	58.99	57.67	58.35	259786
2008-02-12	58.70	58.98	58.17	58.40	395200
2008-02-13	59.01	60.84	59.01	60.31	586937
2008-02-14	60.00	60.30	59.40	59.89	287091
2008-02-15	59.53	60.01	59.08	59.70	215825
2008-02-19	60.11	60.61	58.83	59.19	156715
2008-02-20	58.79	59.46	58.19	59.31	263600
2008-02-21	59.50	60.31	58.90	59.07	348496
2008-02-22	59.13	59.13	57.90	58.62	246800
2008-02-25	58.69	60.97	58.47	60.70	246300
2008-02-26	60.68	61.38	60.13	60.83	219398
2008-02-27	60.45	61.20	60.20	60.86	149200
2008-02-28	60.86	61.32	59.93	60.75	196999
2008-02-29	58.92	58.92	56.27	56.55	613425
2008-03-03	56.91	56.91	55.44	56.15	314735
2008-03-04	55.67	56.95	55.31	56.67	279400
2008-03-05	56.42	56.73	55.43	55.69	222100
2008-03-06	55.50	55.54	54.24	54.24	337494
2008-03-07	53.64	54.25	53.30	53.60	215050
2008-03-10	53.57	53.57	50.91	51.02	336796
2008-03-11	52.10	52.22	50.94	51.75	396100
2008-03-12	51.95	52.15	50.57	50.59	469600
2008-03-13	50.25	50.77	48.32	50.22	582325
2008-03-14	50.17	50.17	48.54	49.30	372900
2008-03-17	48.34	49.50	48.13	48.67	285910
2008-03-18	49.82	50.27	48.67	50.08	243237
2008-03-19	50.22	50.71	48.65	48.65	239800
2008-03-20	48.65	49.32	48.47	49.26	310400
2008-03-24	49.44	50.29	49.03	50.09	424615
2008-03-25	49.99	50.51	49.68	50.10	272300
2008-03-26	49.51	49.74	48.36	48.80	415973
2008-03-27	49.00	49.62	48.35	48.63	356342
2008-03-28	48.90	48.97	47.82	47.93	239710
2008-03-31	48.23	48.40	47.21	47.71	434000
2008-04-01	48.16	50.60	48.16	50.26	461400
2008-04-02	50.03	50.80	49.44	49.67	393700
2008-04-03	49.54	49.66	48.66	49.16	410200
2008-04-04	49.27	49.83	49.09	49.65	390700
2008-04-07	50.03	50.43	49.78	50.43	340300
2008-04-08	50.12	50.26	49.59	50.09	334700
2008-04-09	50.25	50.35	49.68	49.80	487800
2008-04-10	49.80	50.59	49.62	50.54	313200
2008-04-11	49.86	50.22	49.82	50.00	372000
2008-04-14	49.90	50.16	49.30	49.30	176928
2008-04-15	49.67	49.75	49.27	49.43	219649
2008-04-16	49.89	52.12	49.67	52.11	408588
2008-04-17	51.74	52.01	51.03	51.63	250806
2008-04-18	52.35	53.18	52.35	52.89	215497
2008-04-21	52.55	52.64	52.21	52.38	235604
2008-04-22	52.40	52.40	51.34	51.57	265297
2008-04-23	51.50	51.89	51.27	51.62	204733
2008-04-24	51.56	52.26	51.14	51.94	244390
2008-04-25	51.65	52.22	50.67	52.11	163235
2008-04-28	52.36	53.44	51.88	52.94	232511
2008-04-29	54.03	58.79	54.03	56.55	571732
2008-04-30	56.33	57.19	54.96	55.09	528066
2008-05-01	55.55	57.29	54.98	56.76	291778
2008-05-02	56.59	57.27	56.00	56.43	189871
2008-05-05	56.86	56.95	56.26	56.61	240721
2008-05-06	56.73	57.45	55.91	56.95	360764
2008-05-07	57.34	57.45	56.78	56.95	221484
2008-05-08	56.94	57.19	56.42	57.13	270613
2008-05-09	56.44	56.84	55.61	56.81	482854
2008-05-12	56.99	57.29	56.32	56.98	293518
2008-05-13	56.71	57.29	56.26	57.09	270957
2008-05-14	57.46	58.36	57.22	57.93	413413
2008-05-15	57.70	57.75	57.19	57.62	142730
2008-05-16	58.10	58.24	57.60	58.07	121287
2008-05-19	58.50	58.71	57.64	57.91	254454
2008-05-20	57.46	57.46	56.87	57.11	225138
2008-05-21	57.10	57.68	56.25	56.36	108841
2008-05-22	56.25	56.85	55.95	56.62	187512
2008-05-23	56.35	56.35	55.25	55.39	114654
2008-05-27	55.40	56.71	55.40	56.59	169361
2008-05-28	56.71	57.42	56.64	57.22	325290
2008-05-29	57.22	58.75	57.22	58.69	258351
2008-05-30	58.90	59.29	58.22	59.29	279100
2008-06-02	59.01	59.54	58.72	59.25	269818
2008-06-03	59.22	59.57	58.95	59.39	229100
2008-06-04	59.30	59.88	58.93	59.05	181377
2008-06-05	59.30	60.18	59.06	60.14	213017
2008-06-06	59.60	59.60	58.14	58.27	167904
2008-06-09	58.16	58.49	57.46	57.84	157454
2008-06-10	57.34	58.65	57.08	58.29	212435
2008-06-11	58.14	58.58	58.03	58.05	295561
2008-06-12	58.25	58.78	57.64	58.11	279615
2008-06-13	58.11	59.65	58.10	59.26	224902
2008-06-16	59.41	59.42	58.66	59.27	140570
2008-06-17	59.33	59.59	58.71	58.78	205175
2008-06-18	58.61	58.64	57.59	58.03	143758
2008-06-19	58.19	58.24	57.02	58.21	278408
2008-06-20	57.55	58.06	56.83	58.04	479010
2008-06-23	58.20	58.29	57.43	57.76	199932
2008-06-24	57.44	57.81	57.00	57.37	279069
2008-06-25	57.37	57.68	57.04	57.31	344714
2008-06-26	56.77	57.14	56.26	56.26	280089
2008-06-27	56.06	56.17	55.51	55.87	314578
2008-06-30	55.50	56.32	55.14	55.59	213706
2008-07-01	55.10	55.99	54.88	55.93	205175
2008-07-02	55.93	56.11	54.04	54.04	201322
2008-07-03	54.25	54.84	53.95	54.11	93497
2008-07-07	54.50	55.21	53.68	54.09	157588
2008-07-08	54.20	54.90	53.52	54.69	279672
2008-07-09	54.70	55.05	54.11	54.25	211885
2008-07-10	54.18	54.89	53.84	54.71	271814
2008-07-11	54.20	54.55	53.22	53.89	151207
2008-07-14	53.94	54.17	52.17	52.89	269303
2008-07-15	51.61	53.44	51.00	52.61	351221
2008-07-16	52.66	53.02	52.04	52.80	315646
2008-07-17	52.99	54.11	52.59	53.47	354589
2008-07-18	52.62	53.71	52.56	53.44	225557
2008-07-21	53.28	54.11	53.28	54.01	149799
2008-07-22	53.57	54.53	53.45	54.28	240024
2008-07-23	54.45	55.48	54.17	55.18	211108
2008-07-24	55.16	55.89	54.31	54.33	213544
2008-07-25	54.39	55.26	54.11	55.06	174817
2008-07-28	55.13	55.57	54.69	54.94	227049
2008-07-29	59.99	64.60	59.99	62.96	1071795
2008-07-30	63.30	64.82	63.30	64.75	504605
2008-07-31	62.97	64.49	61.28	61.32	387692
2008-08-01	61.40	63.16	60.36	62.68	247448
2008-08-04	62.75	64.49	62.44	64.03	302825
2008-08-05	64.57	65.00	64.27	65.00	239538
2008-08-06	64.67	64.98	64.07	64.73	174338
2008-08-07	64.51	64.51	63.09	63.29	221795
2008-08-08	63.45	65.02	63.36	64.82	260197
2008-08-11	64.64	65.36	64.41	64.83	242857
2008-08-12	64.55	64.99	64.12	64.42	325997
2008-08-13	64.16	64.34	62.85	64.04	181823
2008-08-14	63.91	65.68	63.89	65.35	258369
2008-08-15	65.34	66.30	65.34	66.00	310672
2008-08-18	66.49	67.07	65.78	66.01	289120
2008-08-19	65.65	66.61	64.11	64.70	224389
2008-08-20	64.90	65.24	63.82	64.51	184207
2008-08-21	64.48	65.05	63.95	64.58	175993
2008-08-22	64.98	65.68	64.72	65.25	308708
2008-08-25	64.77	64.99	63.84	64.36	286773
2008-08-26	64.11	64.91	63.05	63.55	289111
2008-08-27	63.56	65.18	62.94	64.23	174002
2008-08-28	64.55	66.23	64.55	65.54	148388
2008-08-29	64.70	65.18	63.78	64.57	127973
2008-09-02	65.51	66.43	63.72	64.33	104067
2008-09-03	64.22	64.90	63.27	64.35	158591
2008-09-04	63.50	65.24	63.50	64.92	374117
2008-09-05	64.44	64.59	62.99	64.33	214949
2008-09-08	65.89	66.33	64.13	65.83	195560
2008-09-09	65.99	66.83	64.49	64.92	212784
2008-09-10	65.41	66.99	64.97	66.57	387327
2008-09-11	66.16	68.23	65.46	67.13	315347
2008-09-12	66.60	68.00	65.92	67.86	312429
2008-09-15	65.20	67.34	64.89	65.49	234712
2008-09-16	65.29	65.54	62.16	64.17	717619
2008-09-17	63.17	64.44	62.73	63.50	592190
2008-09-18	63.50	65.16	62.18	63.88	648913
2008-09-19	64.25	66.66	63.00	66.59	354218
2008-09-22	66.20	67.11	65.38	66.11	255103
2008-09-23	65.97	66.67	65.08	65.81	391246
2008-09-24	65.77	66.34	64.93	65.22	174324
2008-09-25	65.41	66.83	64.80	66.26	241173
2008-09-26	65.40	66.87	64.65	66.81	140870
2008-09-29	65.64	65.64	62.47	63.39	363337
2008-09-30	64.28	64.82	61.99	63.49	334989
2008-10-01	62.10	63.25	61.30	62.14	321978
2008-10-02	61.74	61.97	58.69	59.34	423112
2008-10-03	60.11	61.11	59.00	59.28	242527
2008-10-06	58.65	58.83	52.64	54.65	790826
2008-10-07	55.50	57.61	53.16	53.37	488110
2008-10-08	52.24	53.93	49.96	52.13	754711
2008-10-09	52.80	53.14	48.71	48.99	345206
2008-10-10	47.22	48.37	43.13	47.34	619451
2008-10-13	48.84	52.81	48.84	52.77	578546
2008-10-14	54.43	54.98	51.58	53.77	580323
2008-10-15	52.60	52.68	49.09	49.57	628527
2008-10-16	49.39	50.34	45.56	50.02	544165
2008-10-17	48.65	51.66	48.07	50.22	235177
2008-10-20	50.58	52.61	50.22	52.61	136523
2008-10-21	52.01	52.33	50.00	50.71	290595
2008-10-22	49.54	49.95	45.93	46.86	625421
2008-10-23	47.05	47.22	44.32	46.12	431068
2008-10-24	43.12	44.96	43.05	44.36	300198
2008-10-27	43.46	44.81	43.02	43.47	393283
2008-10-28	45.29	48.81	44.99	48.81	718222
2008-10-29	49.05	51.26	48.84	49.62	426993
2008-10-30	50.88	52.25	50.30	52.11	299979
2008-10-31	52.38	53.52	51.53	52.99	320421
2008-11-03	52.48	53.72	52.48	52.92	204265
2008-11-04	53.70	54.78	52.83	54.05	408716
2008-11-05	53.50	54.33	52.81	53.02	186217
2008-11-06	51.81	53.01	49.21	49.50	376760
2008-11-07	50.00	51.07	49.22	50.15	167433
2008-11-10	51.04	52.45	50.20	50.65	175859
2008-11-11	50.09	51.11	49.28	49.97	236874
2008-11-12	49.00	49.46	47.00	47.61	283111
2008-11-13	47.84	51.75	45.50	51.75	437961
2008-11-14	51.17	52.29	48.18	48.33	504429
2008-11-17	48.01	48.56	47.18	47.76	356916
2008-11-18	47.61	48.91	46.38	47.87	431202
2008-11-19	47.77	48.54	44.48	44.48	327976
2008-11-20	43.92	44.83	41.81	41.99	446091
2008-11-21	42.51	42.88	40.00	42.07	430091
2008-11-24	42.09	43.42	41.40	42.60	664816
2008-11-25	43.53	44.84	42.25	44.61	369866
2008-11-26	44.21	47.10	42.70	46.76	412413
2008-11-28	46.01	47.38	46.01	47.38	69385
2008-12-01	45.10	46.59	43.31	43.41	240315
2008-12-02	43.86	46.07	43.09	45.84	253636
2008-12-03	45.24	47.57	45.16	47.37	226930
2008-12-04	46.42	48.12	45.13	45.97	298021
2008-12-05	45.50	46.37	44.25	46.11	327668
2008-12-08	47.19	47.87	45.99	46.96	363312
2008-12-09	46.81	47.65	45.76	46.31	216463
2008-12-10	46.00	47.76	46.00	46.41	362049
2008-12-11	45.94	47.02	44.69	45.18	334063
2008-12-12	44.12	46.60	43.63	46.27	254410
2008-12-15	46.38	47.00	44.78	45.54	134100
2008-12-16	46.06	47.00	45.25	46.96	250468
2008-12-17	46.20	47.65	45.91	47.30	334771
2008-12-18	47.69	49.03	47.49	48.60	323034
2008-12-19	48.91	49.49	48.10	48.56	417238
2008-12-22	48.45	48.70	46.77	46.82	281441
2008-12-23	48.22	48.58	46.50	46.75	185410
2008-12-24	46.66	47.47	46.63	47.13	72472
2008-12-26	47.14	47.78	46.73	47.66	152488
2008-12-29	47.37	47.63	47.01	47.54	228931
2008-12-30	47.70	48.34	47.49	48.30	203769
2008-12-31	48.89	50.27	48.54	50.10	272996
2009-01-02	50.33	50.77	49.12	50.48	425668
2009-01-05	50.90	51.05	49.51	50.03	381832
2009-01-06	50.38	50.47	48.08	48.64	511327
2009-01-07	48.05	48.42	47.11	48.24	437382
2009-01-08	48.08	50.56	48.08	50.42	580864
2009-01-09	50.42	50.77	48.89	50.02	234858
2009-01-12	49.85	50.31	49.10	50.00	290699
2009-01-13	49.94	51.21	49.94	50.62	349198
2009-01-14	50.55	50.87	49.72	49.97	343903
2009-01-15	50.09	51.85	49.71	51.54	406036
2009-01-16	52.18	52.46	50.49	51.25	359405
2009-01-20	51.03	51.86	50.15	50.35	421932
2009-01-21	50.54	51.77	49.95	51.64	547047
2009-01-22	50.66	51.73	50.07	51.16	344991
2009-01-23	50.21	51.45	49.99	50.96	457379
2009-01-26	51.06	51.30	49.89	50.42	369022
2009-01-27	50.60	51.96	50.30	51.81	338230
2009-01-28	52.18	53.59	52.18	53.36	272666
2009-01-29	52.51	53.21	52.07	52.36	216134
2009-01-30	52.49	54.20	52.45	53.18	563159
2009-02-02	52.67	53.04	51.97	52.87	382415
2009-02-03	52.81	53.43	52.23	53.08	283324
2009-02-04	53.27	53.95	52.50	53.28	350224
2009-02-05	52.85	53.97	52.74	53.16	376193
2009-02-06	53.49	54.61	52.93	54.00	324102
2009-02-09	53.85	54.18	53.22	53.75	206353
2009-02-10	53.50	53.96	52.04	52.78	346627
2009-02-11	53.00	53.21	51.99	52.85	306063
2009-02-12	52.08	53.83	52.08	53.50	367064
2009-02-13	53.70	54.06	52.91	53.12	245363
2009-02-17	52.07	52.45	51.19	51.94	309158
2009-02-18	52.25	52.26	51.01	51.34	235733
2009-02-19	51.47	51.87	50.48	50.85	236923
2009-02-20	49.93	50.52	48.58	49.61	358804
2009-02-23	50.12	50.31	48.23	48.31	281577
2009-02-24	48.58	49.49	47.96	49.07	487826
2009-02-25	51.98	52.89	50.96	51.58	1519128
2009-02-26	52.00	52.56	49.15	49.44	475542
2009-02-27	48.53	49.92	47.41	47.50	618676
2009-03-02	46.80	48.56	45.87	46.12	918506
2009-03-03	46.63	46.63	44.97	45.74	470149
2009-03-04	46.06	46.74	45.56	46.05	468717
2009-03-05	45.23	45.53	43.42	43.96	515212
2009-03-06	44.54	44.70	42.93	43.85	328357
2009-03-09	43.25	43.64	42.15	42.38	454610
2009-03-10	43.06	43.92	42.62	43.68	367107
2009-03-11	44.01	44.59	42.70	43.28	338780
2009-03-12	43.09	45.40	42.61	45.20	454877
2009-03-13	45.38	46.67	44.96	46.35	272301
2009-03-16	46.87	46.87	45.18	45.26	500661
2009-03-17	45.20	45.20	43.39	43.75	898991
2009-03-18	43.84	44.20	42.87	43.50	727303
2009-03-19	43.61	43.95	41.47	42.47	512903
2009-03-20	42.53	42.71	41.95	42.15	382083
2009-03-23	43.19	43.62	37.56	38.60	2479462
2009-03-24	39.42	40.44	38.40	39.12	1189047
2009-03-25	39.47	40.56	38.73	39.58	999758
2009-03-26	39.43	39.84	38.77	39.60	966844
2009-03-27	39.06	39.96	38.55	39.34	446318
2009-03-30	38.75	39.22	38.31	38.78	491378
2009-03-31	39.00	39.76	38.71	39.09	418460
2009-04-01	38.76	39.11	37.21	38.81	679692
2009-04-02	39.32	40.06	38.92	39.18	596655
2009-04-03	39.06	39.46	38.79	39.08	520036
2009-04-06	39.02	39.02	37.99	38.18	542161
2009-04-07	37.71	38.30	37.57	38.15	889226
2009-04-08	38.22	38.35	37.98	38.23	676352
2009-04-09	38.81	39.52	38.65	39.36	507998
2009-04-13	38.93	39.65	38.53	39.49	580990
2009-04-14	38.85	39.55	38.61	39.11	248329
2009-04-15	38.80	39.52	38.49	39.26	419763
2009-04-16	39.42	39.92	38.86	39.70	250456
2009-04-17	39.62	40.68	39.31	40.48	367092
2009-04-20	39.66	40.55	39.34	39.80	451789
2009-04-21	39.59	39.86	38.97	39.66	357162
2009-04-22	39.11	40.92	38.90	40.27	442521
2009-04-23	40.47	40.47	39.00	39.44	296301
2009-04-24	39.63	39.94	39.25	39.57	607479
2009-04-27	39.42	40.56	38.97	39.54	775178
2009-04-28	42.13	43.28	40.73	42.15	1530119
2009-04-29	42.46	44.00	42.46	43.50	711407
2009-04-30	43.48	44.08	42.87	42.98	636325
2009-05-01	42.79	42.97	42.33	42.93	337070
2009-05-04	43.27	43.81	42.83	43.60	330446
2009-05-05	43.34	44.26	43.34	44.14	303500
2009-05-06	44.43	44.93	44.07	44.60	562056
2009-05-07	44.72	45.52	44.05	44.72	411613
2009-05-08	45.16	45.62	44.62	45.58	294539
2009-05-11	44.92	46.37	44.65	45.65	597439
2009-05-12	45.73	46.12	44.43	45.21	276728
2009-05-13	44.60	44.77	43.78	43.94	277901
2009-05-14	44.16	44.49	43.82	44.17	289292
2009-05-15	43.89	44.06	43.23	43.67	358086
2009-05-18	43.96	44.87	43.55	44.76	395052
2009-05-19	44.51	44.93	44.12	44.30	291674
2009-05-20	44.70	44.95	44.14	44.23	248509
2009-05-21	43.74	44.20	43.62	44.14	326612
2009-05-22	44.20	44.41	43.80	43.83	181429
2009-05-26	43.62	45.07	43.34	44.82	232417
2009-05-27	44.78	44.79	43.77	44.14	328417
2009-05-28	44.13	44.58	43.38	44.49	387946
2009-05-29	44.25	44.90	44.03	44.85	335669
2009-06-01	45.64	45.64	44.91	45.50	290911
2009-06-02	45.45	46.46	45.15	45.97	302499
2009-06-03	45.80	46.34	45.48	45.87	179036
2009-06-04	46.11	46.11	44.88	45.56	246282
2009-06-05	45.81	46.01	45.10	45.67	160450
2009-06-08	45.57	45.57	44.87	45.35	102188
2009-06-09	45.28	45.40	44.94	45.32	96643
2009-06-10	45.56	45.66	44.81	45.36	131540
2009-06-11	45.68	46.53	45.68	46.27	192506
2009-06-12	45.92	46.54	45.76	46.14	189797
2009-06-15	45.64	46.01	45.19	45.70	404509
2009-06-16	45.94	45.94	44.60	44.70	299186
2009-06-17	44.54	45.82	44.54	45.64	161977
2009-06-18	45.51	45.89	45.29	45.41	184515
2009-06-19	45.80	46.04	45.49	45.49	173690
2009-06-22	45.39	45.39	44.79	44.85	311979
2009-06-23	45.36	45.36	44.19	44.21	281979
2009-06-24	44.52	44.68	44.01	44.22	232373
2009-06-25	44.16	45.25	44.02	44.94	156715
2009-06-26	44.88	45.02	44.47	44.85	311607
2009-06-29	45.02	45.40	44.55	45.16	127822
2009-06-30	45.14	45.72	44.66	44.83	202760
2009-07-01	45.10	45.73	44.92	45.24	184805
2009-07-02	44.86	44.86	44.06	44.41	134496
2009-07-06	43.65	44.16	42.95	43.39	331032
2009-07-07	43.39	44.25	43.26	43.48	242747
2009-07-08	43.73	44.20	43.42	44.06	287922
2009-07-09	44.32	44.32	43.23	43.52	177872
2009-07-10	43.42	43.97	43.41	43.61	90084
2009-07-13	43.80	44.40	43.42	44.29	151073
2009-07-14	44.20	44.54	43.87	44.43	122285
2009-07-15	44.53	45.37	44.43	45.18	138523
2009-07-16	45.17	46.19	45.12	46.00	130839
2009-07-17	46.09	46.09	45.07	45.64	92373
2009-07-20	45.11	45.25	42.34	45.18	504315
2009-07-21	45.53	45.70	44.71	45.25	280778
2009-07-22	45.24	45.64	44.94	45.43	170725
2009-07-23	45.59	46.63	45.36	46.27	248501
2009-07-24	46.31	47.01	45.50	46.93	350658
2009-07-27	48.75	49.86	47.20	48.78	629005
2009-07-28	49.80	51.31	48.59	48.94	709954
2009-07-29	48.93	49.83	48.81	49.47	449834
2009-07-30	49.66	49.77	48.89	49.08	236918
2009-07-31	48.88	49.33	47.90	47.96	364348
2009-08-03	48.03	48.41	47.29	47.50	302939
2009-08-04	47.17	47.90	46.94	47.68	182328
2009-08-05	47.72	48.04	47.01	47.17	148105
2009-08-06	47.45	48.46	46.51	47.26	309733
2009-08-07	47.85	48.11	47.61	47.95	315540
2009-08-10	47.62	48.05	47.09	47.43	124208
2009-08-11	47.42	47.58	46.48	46.48	109840
2009-08-12	46.39	46.70	46.02	46.27	214942
2009-08-13	46.36	46.48	45.27	46.29	116108
2009-08-14	46.10	46.28	45.30	45.73	194659
2009-08-17	45.23	45.59	44.67	44.91	140552
2009-08-18	44.93	44.93	44.07	44.53	355534
2009-08-19	44.19	44.77	44.05	44.67	156832
2009-08-20	44.69	44.92	44.29	44.80	254200
2009-08-21	45.19	45.42	44.80	45.27	467532
2009-08-24	45.28	45.36	44.87	45.31	174181
2009-08-25	45.27	45.59	45.03	45.28	198052
2009-08-26	45.19	45.70	44.99	45.55	511790
2009-08-27	45.38	46.26	45.25	46.17	200388
2009-08-28	46.37	46.83	45.91	46.04	268544
2009-08-31	45.81	45.81	45.22	45.30	254938
2009-09-01	45.10	45.24	44.15	44.39	357020
2009-09-02	44.04	44.50	43.93	43.98	247112
2009-09-03	44.14	44.29	43.81	44.15	226066
2009-09-04	44.20	44.21	43.72	43.90	346927
2009-09-08	44.31	45.05	43.62	45.05	729520
2009-09-09	45.24	46.63	44.86	46.20	238709
2009-09-10	46.23	46.45	45.74	46.44	275891
2009-09-11	46.37	46.67	46.04	46.23	215867
2009-09-14	46.10	47.50	45.94	47.38	344550
2009-09-15	47.35	47.78	47.18	47.68	226519
2009-09-16	47.92	48.58	47.17	48.50	378127
2009-09-17	48.50	49.97	48.37	48.76	432724
2009-09-18	48.93	49.42	48.77	48.93	333095
2009-09-21	48.66	49.25	48.56	48.82	134156
2009-09-22	48.89	49.20	48.08	48.62	190695
2009-09-23	48.85	48.85	48.11	48.11	98996
2009-09-24	48.11	48.14	47.50	47.71	137440
2009-09-25	47.52	47.96	47.32	47.34	137501
2009-09-28	47.36	48.41	47.36	48.20	129447
2009-09-29	48.36	48.85	48.22	48.57	155786
2009-09-30	48.82	49.37	47.49	48.31	236158
2009-10-01	48.00	48.00	47.04	47.21	220299
2009-10-02	47.05	47.46	47.00	47.09	200320
2009-10-05	47.23	47.53	46.87	47.30	286294
2009-10-06	47.71	47.84	47.20	47.47	130903
2009-10-07	47.61	47.73	47.21	47.50	70332
2009-10-08	47.53	48.00	47.48	47.86	161221
2009-10-09	48.02	48.10	47.82	47.95	175457
2009-10-12	47.95	48.21	47.55	47.78	262921
2009-10-13	47.74	47.74	47.05	47.26	191962
2009-10-14	47.79	48.82	47.33	48.58	272541
2009-10-15	48.18	49.07	48.17	49.05	145844
2009-10-16	48.87	49.59	48.67	49.45	156983
2009-10-19	48.73	50.43	48.73	50.26	267629
2009-10-20	50.47	50.55	49.86	50.26	213008
2009-10-21	50.11	51.80	50.11	50.32	441561
2009-10-22	50.37	51.22	50.01	50.96	216135
2009-10-23	50.93	51.61	50.23	50.87	265044
2009-10-26	51.19	52.13	50.64	50.86	395373
2009-10-27	50.94	50.94	47.00	49.62	663340
2009-10-28	49.61	51.05	49.34	50.17	369127
2009-10-29	50.18	50.38	49.25	50.23	230265
2009-10-30	50.03	50.64	49.69	49.75	263528
2009-11-02	49.81	50.96	49.67	50.93	374969
2009-11-03	50.84	51.49	50.52	51.31	317868
2009-11-04	51.50	51.67	50.03	50.16	282624
2009-11-05	50.34	51.63	50.18	51.35	228228
2009-11-06	51.28	51.71	50.78	51.06	118782
2009-11-09	51.51	52.21	51.51	52.18	75248
2009-11-10	51.93	52.73	51.93	52.50	100405
2009-11-11	52.77	52.85	52.33	52.47	97017
2009-11-12	52.20	52.96	51.79	51.90	95692
2009-11-13	51.99	52.92	51.58	52.48	110543
2009-11-16	52.58	53.22	52.58	52.86	93554
2009-11-17	52.45	53.58	52.41	53.49	156084
2009-11-18	53.33	53.33	52.45	52.73	111280
2009-11-19	52.43	52.43	51.12	51.56	145885
2009-11-20	51.14	51.72	51.10	51.63	118833
2009-11-23	52.22	52.30	51.61	51.83	120603
2009-11-24	51.70	52.55	51.52	52.25	81790
2009-11-25	52.18	53.10	52.16	53.01	113921
2009-11-27	52.04	52.99	52.04	52.38	42333
2009-11-30	52.18	52.27	51.59	52.09	136906
2009-12-01	52.17	52.60	51.65	52.49	245713
2009-12-02	52.48	53.22	52.18	52.93	115561
2009-12-03	52.93	53.42	52.10	52.17	168406
2009-12-04	52.55	53.35	52.43	52.87	176532
2009-12-07	52.83	53.46	52.75	53.13	187670
2009-12-08	52.69	52.69	51.64	52.46	206243
2009-12-09	52.46	52.61	52.19	52.53	216100
2009-12-10	52.85	53.40	52.50	52.63	100505
2009-12-11	52.62	53.13	52.37	52.98	75181
2009-12-14	53.34	53.60	52.98	53.60	107060
2009-12-15	53.30	53.93	52.81	53.84	164591
2009-12-16	54.00	54.25	53.68	53.95	92799
2009-12-17	53.56	53.79	53.11	53.28	125673
2009-12-18	53.34	53.34	52.60	53.21	241594
2009-12-21	53.28	54.36	52.97	54.26	117378
2009-12-22	54.22	55.06	54.09	54.83	186244
2009-12-23	54.90	54.92	54.70	54.80	70891
2009-12-24	54.79	54.93	54.50	54.81	18967
2009-12-28	54.87	55.00	54.75	54.88	87991
2009-12-29	54.70	55.17	54.53	54.95	127097
2009-12-30	54.99	55.30	54.56	54.72	53907
2009-12-31	54.90	55.01	53.87	53.89	92223
2010-01-04	55.68	55.93	55.13	55.49	288351
2010-01-05	55.48	55.50	54.87	54.90	205850
2010-01-06	54.93	55.53	54.74	55.45	303368
2010-01-07	55.61	56.07	55.35	55.96	110086
2010-01-08	55.94	56.33	55.80	56.29	66570
2010-01-11	57.62	61.47	57.23	60.69	448659
2010-01-12	60.58	61.52	60.03	60.18	196677
2010-01-13	60.61	61.31	58.82	60.00	118037
2010-01-14	60.09	60.41	59.46	59.81	191298
2010-01-15	59.42	59.98	58.77	58.82	225828
2010-01-19	59.00	60.89	59.00	60.84	213559
2010-01-20	60.63	60.72	59.67	60.58	111364
2010-01-21	60.37	61.10	59.72	60.11	124324
2010-01-22	59.92	59.93	58.63	58.82	177088
2010-01-25	58.94	59.29	58.16	58.53	156267
2010-01-26	58.32	59.02	58.17	58.55	103779
2010-01-27	58.36	58.62	58.00	58.43	154301
2010-01-28	58.43	58.67	58.00	58.31	72017
2010-01-29	58.19	58.72	56.99	57.16	235569
2010-02-01	57.32	57.80	56.78	57.72	113615
2010-02-02	57.59	58.74	57.59	58.54	71478
2010-02-03	58.57	58.89	57.77	58.30	68297
2010-02-04	58.00	58.05	56.89	56.94	85725
2010-02-05	56.84	56.89	55.99	56.77	144590
2010-02-08	56.98	57.68	56.69	57.22	122694
2010-02-09	57.39	57.92	57.05	57.85	115218
2010-02-10	57.55	57.80	57.11	57.37	77350
2010-02-11	57.25	57.82	57.06	57.75	74916
2010-02-12	57.27	57.90	56.88	57.85	132273
2010-02-16	58.15	59.19	57.55	59.10	82830
2010-02-17	59.35	59.49	58.93	59.09	120381
2010-02-18	59.28	59.28	57.21	59.02	242183
2010-02-19	58.95	59.76	58.70	59.75	114606
2010-02-22	59.98	60.02	59.34	59.64	83762
2010-02-23	59.43	60.00	58.84	59.80	159735
2010-02-24	59.80	60.48	58.64	59.74	212086
2010-02-25	59.20	59.84	57.76	59.69	128209
2010-02-26	59.89	61.07	59.62	60.94	153379
2010-03-01	60.85	61.45	60.65	61.34	115735
2010-03-02	61.63	63.32	61.63	63.23	228518
2010-03-03	63.00	63.66	62.90	63.21	152623
2010-03-04	63.17	63.55	62.46	62.71	183415
2010-03-05	63.01	63.72	62.73	63.61	302910
2010-03-08	63.39	63.73	63.09	63.25	95092
2010-03-09	63.25	63.59	62.85	63.11	78182
2010-03-10	63.28	63.28	62.78	62.90	212912
2010-03-11	62.56	62.62	61.80	62.06	222939
2010-03-12	62.08	62.43	61.50	62.24	132440
2010-03-15	62.05	62.38	61.60	61.93	111927
2010-03-16	62.17	62.69	61.56	62.11	188888
2010-03-17	62.37	62.89	61.93	62.66	59519
2010-03-18	62.58	63.68	62.24	63.60	94812
2010-03-19	63.63	63.63	62.35	62.74	241842
2010-03-22	62.28	63.85	62.02	63.73	145173
2010-03-23	63.98	64.17	63.06	64.03	108820
2010-03-24	64.03	64.04	62.66	62.77	162120
2010-03-25	63.43	63.80	62.81	63.28	174151
2010-03-26	63.53	63.59	62.50	62.98	85957
2010-03-29	63.20	64.53	63.10	64.52	141296
2010-03-30	64.83	65.00	64.37	64.46	92357
2010-03-31	64.46	65.00	64.07	64.07	116333
2010-04-01	64.31	64.67	63.67	64.30	89517
2010-04-05	64.53	64.79	64.28	64.72	69381
2010-04-06	64.09	64.67	64.08	64.49	113767
2010-04-07	64.19	64.53	63.63	64.39	130505
2010-04-08	64.11	64.16	63.38	63.66	98049
2010-04-09	63.63	63.99	63.49	63.97	119724
2010-04-12	64.13	64.13	63.48	63.51	178589
2010-04-13	63.35	63.85	63.21	63.69	127075
2010-04-14	63.74	65.73	63.73	65.72	158222
2010-04-15	65.49	65.92	65.07	65.39	144545
2010-04-16	65.35	65.35	64.37	64.41	99413
2010-04-19	64.13	64.91	64.05	64.70	118958
2010-04-20	64.86	66.07	64.86	66.02	75635
2010-04-21	65.88	66.03	65.37	65.57	106354
2010-04-22	64.97	64.97	63.76	64.46	162983
2010-04-23	64.68	65.87	64.50	65.30	154507
2010-04-26	65.38	65.86	64.67	64.85	128603
2010-04-27	63.30	63.49	60.95	61.55	504335
2010-04-28	61.80	62.65	61.65	62.11	233509
2010-04-29	62.68	63.60	62.64	63.34	190826
2010-04-30	63.58	64.21	61.28	61.32	235902
2010-05-03	61.50	62.18	61.14	61.99	221876
2010-05-04	61.50	61.50	60.35	60.53	103341
2010-05-05	60.27	60.31	58.86	59.89	133301
2010-05-06	59.52	60.12	56.50	58.43	176096
2010-05-07	58.55	59.05	57.25	58.12	428691
2010-05-10	60.86	60.87	59.06	59.75	121072
2010-05-11	59.43	60.27	59.19	59.86	127047
2010-05-12	59.74	60.78	59.20	60.52	149602
2010-05-13	60.16	60.45	59.31	59.54	115537
2010-05-14	59.24	59.24	57.60	57.83	224746
2010-05-17	58.19	58.73	56.90	58.38	268953
2010-05-18	59.02	59.20	58.08	58.19	126115
2010-05-19	57.89	57.89	57.02	57.67	196566
2010-05-20	56.59	56.95	55.63	55.76	239417
2010-05-21	54.94	56.05	54.57	55.78	155791
2010-05-24	55.76	56.48	55.27	55.91	113159
2010-05-25	54.76	55.46	53.99	55.41	160124
2010-05-26	55.43	56.17	54.90	55.12	147301
2010-05-27	56.11	56.91	55.45	56.91	99212
2010-05-28	56.77	56.88	56.03	56.08	120048
2010-06-01	55.82	56.63	55.02	55.02	116514
2010-06-02	55.10	56.82	54.46	56.82	153259
2010-06-03	56.58	57.20	56.49	56.88	100026
2010-06-04	55.59	55.92	54.67	54.86	96314
2010-06-07	55.01	55.04	54.22	54.66	269348
2010-06-08	54.76	54.76	53.21	53.89	137041
2010-06-09	53.88	54.83	53.52	53.70	186408
2010-06-10	54.24	56.06	54.24	55.87	140177
2010-06-11	55.07	56.42	55.05	56.35	128924
2010-06-14	56.61	57.54	56.59	56.88	132625
2010-06-15	57.13	57.89	56.92	57.87	99901
2010-06-16	57.71	58.36	57.71	58.24	84766
2010-06-17	58.52	58.74	58.10	58.65	97861
2010-06-18	58.64	58.83	58.16	58.40	108644
2010-06-21	58.96	59.32	58.09	58.43	84971
2010-06-22	58.44	59.23	57.67	57.73	87469
2010-06-23	57.86	58.27	57.16	57.51	118165
2010-06-24	57.07	57.27	55.91	56.06	123829
2010-06-25	56.03	56.26	55.33	55.94	372984
2010-06-28	56.03	56.62	55.59	56.47	122116
2010-06-29	55.56	55.74	54.90	55.26	226287
2010-06-30	55.28	55.83	54.09	54.28	202613
2010-07-01	54.23	54.23	52.36	53.14	179313
2010-07-02	53.21	53.77	52.75	53.39	178122
2010-07-06	54.15	54.43	53.44	53.78	167338
2010-07-07	53.77	55.26	53.74	55.14	110434
2010-07-08	55.42	55.95	54.76	55.26	163468
2010-07-09	55.01	55.26	54.54	55.02	104602
2010-07-12	54.64	55.06	54.23	54.43	85305
2010-07-13	54.89	55.15	54.63	55.05	142296
2010-07-14	54.76	55.04	54.37	54.80	66579
2010-07-15	54.87	54.91	54.22	54.79	83529
2010-07-16	54.53	54.70	52.42	52.45	140691
2010-07-19	52.29	52.86	51.83	52.63	175437
2010-07-20	51.91	53.26	51.73	53.23	137642
2010-07-21	53.61	54.00	52.16	52.28	150076
2010-07-22	52.97	54.89	52.87	54.80	239618
2010-07-23	54.44	58.94	54.44	58.44	545808
2010-07-26	58.67	59.23	58.40	58.82	301109
2010-07-27	59.03	59.28	58.03	58.31	149597
2010-07-28	58.27	58.41	57.01	57.30	163769
2010-07-29	57.83	57.94	56.66	57.34	95699
2010-07-30	56.52	57.58	56.31	56.67	171572
2010-08-02	57.80	57.82	56.58	56.80	269437
2010-08-03	52.84	54.70	52.84	53.32	1722223
2010-08-04	53.12	54.28	52.44	53.99	2010895
2010-08-05	53.77	54.42	53.38	54.20	546963
2010-08-06	53.57	53.66	52.89	53.46	485076
2010-08-09	53.01	54.11	52.78	53.59	457810
2010-08-10	53.23	53.32	52.07	53.20	424920
2010-08-11	52.00	52.00	51.22	51.74	546570
2010-08-12	50.74	51.59	50.61	51.43	202983
2010-08-13	51.32	51.93	51.10	51.52	152544
2010-08-16	51.22	51.82	50.91	51.31	408567
2010-08-17	51.83	52.59	51.44	52.51	252193
2010-08-18	52.49	52.88	51.89	52.67	151533
2010-08-19	52.57	53.25	51.10	51.41	322910
2010-08-20	51.13	51.62	50.98	51.44	166961
2010-08-23	51.80	51.97	51.01	51.05	178973
2010-08-24	50.48	50.69	49.41	49.51	329819
2010-08-25	49.28	49.63	48.66	49.51	153224
2010-08-26	49.65	49.86	49.13	49.35	148981
2010-08-27	49.64	50.10	49.02	50.03	104629
2010-08-30	49.76	50.19	49.01	49.07	78053
2010-08-31	48.90	49.10	47.92	48.06	261264
2010-09-01	48.77	49.90	48.61	49.79	274681
2010-09-02	49.61	50.75	49.61	50.72	172520
2010-09-03	51.12	51.48	50.67	51.20	257128
2010-09-07	51.05	51.80	50.82	51.68	452784
2010-09-08	51.70	51.86	51.15	51.53	669455
2010-09-09	52.06	52.85	51.56	52.28	372643
2010-09-10	52.29	52.62	51.81	52.51	293250
2010-09-13	52.87	53.36	52.69	53.06	292313
2010-09-14	53.03	53.77	52.76	53.56	236139
2010-09-15	53.54	54.36	53.13	54.25	274595
2010-09-16	54.00	54.33	53.69	54.06	245394
2010-09-17	54.29	54.60	54.04	54.54	362505
2010-09-20	54.60	55.55	54.54	55.46	411050
2010-09-21	55.33	56.11	55.17	55.76	255017
2010-09-22	55.56	56.28	55.56	55.95	293276
2010-09-23	55.53	56.12	55.31	55.35	216524
2010-09-24	56.12	56.61	56.07	56.60	233431
2010-09-27	56.52	56.53	55.78	56.33	131480
2010-09-28	56.58	56.96	55.53	56.83	133362
2010-09-29	56.79	57.55	56.54	57.09	166999
2010-09-30	57.38	58.22	56.64	56.78	316875
2010-10-01	57.20	57.54	56.62	57.17	146953
2010-10-04	57.15	57.64	56.16	56.48	161774
2010-10-05	57.04	58.25	56.90	58.00	211706
2010-10-06	57.95	58.37	57.58	57.92	157828
2010-10-07	58.31	58.58	57.74	57.82	282906
2010-10-08	57.88	58.35	57.70	58.14	153589
2010-10-11	58.10	58.48	57.52	58.34	148454
2010-10-12	58.28	58.34	57.64	57.77	284889
2010-10-13	58.09	58.40	57.63	58.15	145271
2010-10-14	58.21	58.45	57.19	57.39	471385
2010-10-15	57.68	57.89	57.10	57.23	146922
2010-10-18	57.29	58.02	57.23	58.02	187113
2010-10-19	57.22	57.90	56.95	57.09	415209
2010-10-20	57.31	58.58	57.31	58.36	139585
2010-10-21	58.66	58.81	57.77	57.95	264163
2010-10-22	58.15	58.32	57.75	58.15	103403
2010-10-25	58.48	58.79	58.17	58.26	90748
2010-10-26	57.89	58.69	57.81	58.12	177993
2010-10-27	57.17	57.17	54.27	56.00	561401
2010-10-28	56.29	56.36	55.81	56.12	339724
2010-10-29	55.96	56.14	55.36	55.75	249109
2010-11-01	56.07	56.28	55.63	56.00	275992
2010-11-02	56.53	56.66	56.09	56.21	201835
2010-11-03	56.33	56.50	55.48	55.99	331168
2010-11-04	56.48	56.61	55.88	55.90	264117
2010-11-05	55.88	55.88	55.26	55.61	249638
2010-11-08	55.50	55.59	54.78	55.35	289062
2010-11-09	55.38	55.42	54.86	55.16	359989
2010-11-10	54.91	54.91	54.05	54.54	361326
2010-11-11	54.09	54.54	53.91	54.38	225003
2010-11-12	54.12	54.35	53.91	54.07	208971
2010-11-15	54.34	54.58	53.88	54.04	245778
2010-11-16	53.60	53.82	52.90	53.13	194245
2010-11-17	53.13	53.32	52.85	52.95	184248
2010-11-18	53.41	53.75	52.82	52.96	344199
2010-11-19	52.81	53.03	52.58	52.62	425745
2010-11-22	52.42	52.83	52.31	52.67	309499
2010-11-23	52.23	52.23	51.62	51.96	244979
2010-11-24	52.37	52.62	52.05	52.22	332628
2010-11-26	51.85	52.09	51.69	51.91	60882
2010-11-29	51.60	51.76	50.59	50.89	320498
2010-11-30	50.36	50.36	49.79	49.94	672613
2010-12-01	50.69	50.70	50.13	50.27	553088
2010-12-02	50.46	51.07	50.25	50.73	844766
2010-12-03	50.48	50.65	49.83	50.53	810449
2010-12-06	50.60	51.46	50.25	51.22	1569312
2010-12-07	51.60	51.64	50.17	51.01	2147789
2010-12-08	51.00	51.89	51.00	51.60	496243
2010-12-09	51.53	52.32	50.21	52.28	379467
2010-12-10	52.33	53.38	52.33	53.22	619100
2010-12-13	53.49	53.49	53.14	53.44	331113
2010-12-14	53.48	54.64	53.46	54.57	357299
2010-12-15	54.39	55.62	54.39	55.23	463133
2010-12-16	55.25	55.76	55.11	55.71	181144
2010-12-17	55.78	55.78	55.36	55.62	283213
2010-12-20	55.59	55.59	55.03	55.32	194092
2010-12-21	55.44	55.65	55.27	55.60	150565
2010-12-22	55.45	55.63	54.73	55.03	301847
2010-12-23	55.25	55.44	54.84	54.95	192516
2010-12-27	54.73	54.93	54.45	54.88	106777
2010-12-28	54.92	54.98	54.42	54.76	159563
2010-12-29	54.76	54.84	54.39	54.44	98935
2010-12-30	54.44	54.76	54.17	54.53	87903
2010-12-31	54.38	54.40	53.76	53.81	158273
2011-01-03	54.08	54.22	53.85	54.09	280881
2011-01-04	54.21	54.21	53.05	53.88	196368
2011-01-05	53.80	54.32	53.76	54.19	264671
2011-01-06	54.41	54.43	54.06	54.37	345535
2011-01-07	54.47	54.55	53.64	54.14	302735
2011-01-10	54.06	54.34	53.89	54.23	424095
2011-01-11	54.25	54.50	54.13	54.44	388978
2011-01-12	54.66	55.57	54.51	55.56	428232
2011-01-13	55.60	56.00	55.49	55.84	205707
2011-01-14	55.67	56.29	55.67	56.28	196613
2011-01-18	56.20	57.27	56.02	57.27	565219
2011-01-19	57.19	57.42	56.80	57.05	453811
2011-01-20	56.93	57.32	56.60	56.68	253005
2011-01-21	56.96	56.96	56.12	56.14	170928
2011-01-24	56.33	57.30	56.15	57.23	491682
2011-01-25	57.12	57.64	56.60	57.49	405363
2011-01-26	57.52	57.82	57.19	57.47	169832
2011-01-27	57.52	57.97	57.43	57.81	270829
2011-01-28	57.70	57.72	56.11	56.32	214700
2011-01-31	56.59	57.47	56.29	57.32	627507
2011-02-01	57.85	58.11	57.75	57.92	282729
2011-02-02	57.71	57.77	56.88	57.52	189260
2011-02-03	57.37	57.87	57.37	57.60	166300
2011-02-04	57.69	57.99	57.48	57.88	208646
2011-02-07	57.82	58.82	57.80	58.52	194120
2011-02-08	58.47	58.80	57.97	58.80	178907
2011-02-09	58.73	60.00	58.65	59.88	679260
2011-02-10	59.71	59.83	59.05	59.16	307044
2011-02-11	58.98	59.89	58.95	59.71	268252
2011-02-14	59.77	59.88	59.14	59.31	128651
2011-02-15	59.24	59.77	59.20	59.64	314435
2011-02-16	59.64	61.41	59.64	60.87	366863
2011-02-17	60.89	61.50	60.46	60.49	283587
2011-02-18	60.57	61.58	60.44	61.36	252240
2011-02-22	61.06	61.17	60.05	60.22	222436
2011-02-23	60.39	60.39	59.22	59.72	338387
2011-02-24	59.66	60.23	59.35	59.95	178140
2011-02-25	59.82	59.82	57.31	58.65	471397
2011-02-28	59.08	59.17	58.32	58.39	276820
2011-03-01	58.64	58.92	57.69	57.78	189927
2011-03-02	57.60	58.32	57.28	57.90	196485
2011-03-03	58.50	59.22	58.35	59.00	274881
2011-03-04	58.78	59.16	58.52	59.10	257069
2011-03-07	59.02	59.28	58.00	58.03	246508
2011-03-08	58.05	58.60	57.83	58.32	256761
2011-03-09	58.43	58.60	58.05	58.26	304731
2011-03-10	57.89	57.89	56.91	57.08	208508
2011-03-11	56.76	57.23	56.49	56.88	138838
2011-03-14	56.68	56.91	56.00	56.23	133852
2011-03-15	54.96	56.28	54.25	56.01	243828
2011-03-16	55.91	56.37	55.56	55.68	262037
2011-03-17	56.29	56.44	55.90	56.19	151296
2011-03-18	56.57	57.04	56.16	56.82	181034
2011-03-21	57.27	58.28	57.26	57.80	150334
2011-03-22	58.01	58.16	57.25	57.32	169282
2011-03-23	56.93	56.93	55.90	56.30	338145
2011-03-24	56.63	57.10	56.35	57.05	248169
2011-03-25	57.18	57.63	56.60	56.62	243119
2011-03-28	56.62	57.20	56.61	57.03	156126
2011-03-29	57.03	57.22	56.59	57.02	136249
2011-03-30	57.12	57.92	57.08	57.47	116986
2011-03-31	57.45	58.21	57.34	57.98	223198
2011-04-01	58.27	58.73	58.21	58.73	181377
2011-04-04	58.78	59.00	58.71	59.00	234147
2011-04-05	59.00	59.00	58.76	58.80	196095
2011-04-06	58.97	59.16	58.71	58.80	206079
2011-04-07	59.00	59.28	58.42	58.46	143766
2011-04-08	58.76	58.92	57.88	58.13	92710
2011-04-11	58.22	58.58	57.70	57.82	138420
2011-04-12	57.63	58.25	57.51	58.11	184137
2011-04-13	58.38	58.51	57.88	58.13	268373
2011-04-14	57.87	60.21	57.67	60.09	798193
2011-04-15	60.28	61.20	60.28	60.95	292561
2011-04-18	60.47	60.50	59.60	60.00	176994
2011-04-19	60.07	60.71	60.07	60.71	110740
2011-04-20	61.20	61.20	60.80	61.00	158514
2011-04-21	61.00	61.03	60.73	60.97	253854
2011-04-25	60.95	61.00	60.61	61.00	222867
2011-04-26	60.50	62.25	59.67	62.08	534888
2011-04-27	62.40	62.83	62.14	62.79	239615
2011-04-28	62.60	62.94	62.35	62.41	245325
2011-04-29	62.40	63.03	62.05	63.01	225517
2011-05-02	63.18	63.18	62.63	62.85	122974
2011-05-03	62.86	63.15	62.76	63.11	286942
2011-05-04	63.12	63.27	62.14	62.51	148401
2011-05-05	62.30	62.55	62.11	62.28	220566
2011-05-06	63.11	63.13	62.32	62.41	168452
2011-05-09	62.41	63.18	62.15	63.09	111555
2011-05-10	63.20	63.75	62.56	63.60	288653
2011-05-11	63.68	64.05	63.53	63.81	206946
2011-05-12	63.27	63.50	62.74	63.14	217746
2011-05-13	63.06	63.21	62.11	62.29	203288
2011-05-16	62.07	63.17	61.96	62.82	260488
2011-05-17	62.58	62.58	61.96	62.21	393064
2011-05-18	62.39	62.78	62.10	62.64	203899
2011-05-19	62.89	63.15	62.47	62.95	144183
2011-05-20	62.78	62.92	61.74	62.43	170722
2011-05-23	61.34	61.81	60.39	60.66	327511
2011-05-24	60.93	60.93	60.40	60.71	142380
2011-05-25	60.56	61.07	60.29	61.03	155131
2011-05-26	60.85	61.48	60.73	61.40	125386
2011-05-27	61.44	61.77	61.39	61.58	81266
2011-05-31	62.31	62.31	61.62	62.10	178037
2011-06-01	61.91	61.98	61.18	61.47	233864
2011-06-02	61.40	61.40	58.93	59.31	1276952
2011-06-03	58.89	58.91	58.34	58.61	340728
2011-06-06	58.60	58.75	58.19	58.55	286394
2011-06-07	58.84	59.37	58.38	58.98	228303
2011-06-08	58.93	59.20	58.51	58.90	289878
2011-06-09	58.97	60.05	58.79	59.87	350968
2011-06-10	59.47	59.91	58.94	59.51	343208
2011-06-13	59.57	59.70	58.97	59.03	202136
2011-06-14	59.39	60.99	59.26	60.73	735318
2011-06-15	60.33	60.63	59.55	59.75	287969
2011-06-16	59.49	60.35	58.48	59.95	460672
2011-06-17	60.56	60.57	59.63	59.82	290919
2011-06-20	59.50	60.45	59.50	60.35	249367
2011-06-21	60.72	60.89	60.59	60.85	375238
2011-06-22	60.79	61.00	60.41	60.47	129969
2011-06-23	59.82	59.97	58.32	59.93	406144
2011-06-24	59.91	60.00	58.95	59.48	308886
2011-06-27	59.27	60.05	59.23	59.86	200106
2011-06-28	60.03	60.12	59.68	60.10	154748
2011-06-29	60.25	60.73	59.92	60.51	388707
2011-06-30	60.72	61.37	60.66	61.06	232215
2011-07-01	61.30	62.44	61.27	62.43	153646
2011-07-05	62.40	62.40	61.94	62.31	236177
2011-07-06	62.30	62.93	62.21	62.81	222735
2011-07-07	63.18	63.31	62.63	62.69	174693
2011-07-08	62.20	62.72	62.08	62.64	225493
2011-07-11	61.95	62.29	61.90	62.18	248520
2011-07-12	61.95	62.76	61.95	62.55	240891
2011-07-13	62.66	63.26	62.39	62.85	236542
2011-07-14	62.84	63.04	61.57	61.75	226273
2011-07-15	62.02	62.02	61.38	61.78	217418
2011-07-18	61.68	61.80	60.90	61.38	202461
2011-07-19	61.73	62.15	61.58	62.10	142638
2011-07-20	62.04	62.52	61.52	62.23	130429
2011-07-21	62.50	63.03	62.27	62.88	153643
2011-07-22	62.73	63.17	62.12	63.14	244945
2011-07-25	62.52	62.52	60.65	60.78	347704
2011-07-26	60.71	61.35	59.62	60.67	283965
2011-07-27	61.83	64.56	61.52	62.00	773162
2011-07-28	62.05	62.24	60.86	61.24	453080
2011-07-29	60.62	61.18	60.20	60.23	288407
2011-08-01	60.60	60.61	58.41	58.86	603017
2011-08-02	58.59	59.24	57.30	57.36	304135
2011-08-03	57.43	57.61	56.05	56.76	536074
2011-08-04	56.22	56.47	53.56	53.61	531221
2011-08-05	54.11	54.11	51.73	53.00	648630
2011-08-08	51.38	52.09	49.51	49.51	604128
2011-08-09	50.48	52.49	49.51	52.42	541598
2011-08-10	51.45	51.96	49.75	49.85	411275
2011-08-11	50.17	51.81	49.40	51.38	494031
2011-08-12	51.77	52.22	51.15	52.17	423745
2011-08-15	52.59	52.88	52.00	52.74	139632
2011-08-16	52.18	53.00	51.83	52.83	250661
2011-08-17	53.02	53.85	52.27	52.56	188547
2011-08-18	51.24	51.45	49.75	50.00	245765
2011-08-19	49.56	50.64	49.56	49.87	200156
2011-08-22	50.86	51.27	49.43	49.89	158072
2011-08-23	50.14	51.82	49.77	51.82	171657
2011-08-24	51.67	53.00	51.56	52.91	203832
2011-08-25	53.32	53.79	51.85	52.17	205732
2011-08-26	52.17	53.70	51.20	53.56	244117
2011-08-29	54.15	56.43	54.10	56.26	262392
2011-08-30	55.91	56.68	55.64	56.40	238769
2011-08-31	56.75	57.80	56.75	57.52	308332
2011-09-01	56.67	58.63	56.43	56.61	354519
2011-09-02	55.43	56.25	54.75	54.94	250019
2011-09-06	53.86	54.93	53.30	54.65	224256
2011-09-07	55.52	57.07	55.31	56.69	202125
2011-09-08	56.04	56.76	55.51	55.54	210268
2011-09-09	55.00	55.34	53.53	53.91	193387
2011-09-12	53.06	53.75	52.38	53.56	205941
2011-09-13	53.56	54.71	53.52	54.31	274725
2011-09-14	54.60	56.65	54.40	55.85	226428
2011-09-15	56.48	56.56	55.58	56.33	322002
2011-09-16	56.63	56.96	56.16	56.55	325349
2011-09-19	55.49	55.87	54.89	55.39	154067
2011-09-20	55.54	56.68	55.17	55.19	190617
2011-09-21	55.00	55.25	53.03	53.10	223718
2011-09-22	51.14	52.98	51.14	52.68	259634
2011-09-23	52.26	53.14	51.79	52.81	261671
2011-09-26	53.33	53.90	52.66	53.80	205010
2011-09-27	54.92	56.19	54.72	55.13	254968
2011-09-28	55.25	55.49	53.77	53.80	190564
2011-09-29	54.75	54.98	53.56	54.65	89965
2011-09-30	53.86	54.92	53.75	53.77	168075
2011-10-03	53.50	54.12	51.32	51.32	213736
2011-10-04	50.86	53.41	50.50	53.30	215110
2011-10-05	53.33	54.32	53.16	54.15	197068
2011-10-06	53.97	54.86	53.67	54.80	172160
2011-10-07	54.80	55.09	53.94	54.28	199394
2011-10-10	55.24	55.91	54.92	55.46	91544
2011-10-11	55.20	56.34	55.20	55.95	127508
2011-10-12	56.13	56.96	55.76	55.89	123289
2011-10-13	55.50	55.88	54.88	55.61	61393
2011-10-14	56.18	56.56	55.84	56.29	80739
2011-10-17	55.80	55.89	54.72	54.94	131054
2011-10-18	54.91	56.31	54.46	55.71	99719
2011-10-19	55.84	56.28	55.58	55.88	276724
2011-10-20	55.77	55.87	54.66	55.34	133977
2011-10-21	55.75	57.86	55.45	57.82	335338
2011-10-24	58.00	58.81	57.66	58.75	148369
2011-10-25	58.84	58.84	57.26	57.54	250424
2011-10-26	58.55	59.00	57.12	58.02	232637
2011-10-27	59.79	60.17	58.78	59.89	414441
2011-10-28	59.59	60.99	59.29	60.98	289323
2011-10-31	60.83	60.87	59.74	59.86	181091
2011-11-01	58.04	58.72	57.72	58.16	334083
2011-11-02	58.83	59.46	58.59	58.90	196066
2011-11-03	59.70	60.77	59.27	60.53	196059
2011-11-04	60.07	60.34	59.28	60.18	146945
2011-11-07	59.97	60.55	58.63	59.83	163344
2011-11-08	60.26	61.03	59.95	60.80	198719
2011-11-09	59.37	59.86	58.89	59.32	189320
2011-11-10	59.25	59.72	57.94	58.16	217719
2011-11-11	58.71	59.79	58.65	59.57	117582
2011-11-14	59.56	59.69	58.35	58.56	125829
2011-11-15	58.30	59.95	58.09	59.82	316043
2011-11-16	59.43	61.03	59.15	59.92	159728
2011-11-17	59.71	60.12	59.02	59.29	182005
2011-11-18	59.68	60.31	59.16	59.87	210339
2011-11-21	58.85	59.22	58.27	58.50	211200
2011-11-22	58.35	58.92	57.85	58.65	119853
2011-11-23	58.05	58.33	56.89	57.28	118449
2011-11-25	57.04	57.69	56.79	56.79	34546
2011-11-28	58.33	58.91	57.96	58.60	162543
2011-11-29	58.64	59.30	58.44	58.67	86786
2011-11-30	60.35	61.37	60.33	60.88	203908
2011-12-01	60.46	61.68	60.46	60.98	140845
2011-12-02	61.42	61.63	59.55	59.67	219193
2011-12-05	60.50	60.89	59.79	60.15	133236
2011-12-06	60.12	60.67	59.86	60.37	123477
2011-12-07	59.91	60.39	59.03	60.17	255681
2011-12-08	59.58	59.66	58.68	58.86	197149
2011-12-09	58.79	60.34	58.79	60.14	153909
2011-12-12	59.68	59.68	58.76	59.30	105729
2011-12-13	59.69	60.06	58.49	58.86	126494
2011-12-14	58.55	58.92	58.19	58.55	99375
2011-12-15	59.27	59.95	58.93	59.66	163515
2011-12-16	60.00	60.57	59.50	60.03	592086
2011-12-19	60.12	60.84	59.32	59.60	113561
2011-12-20	60.49	61.37	60.49	60.94	188351
2011-12-21	60.65	61.56	60.32	61.52	85782
2011-12-22	61.55	62.11	61.17	61.95	113952
2011-12-23	61.94	62.22	61.80	62.03	79999
2011-12-27	62.05	62.17	61.61	61.99	74980
2011-12-28	61.78	61.86	60.36	60.58	165577
2011-12-29	61.00	61.99	60.83	61.84	171875
2011-12-30	61.65	61.75	61.24	61.29	144070
2012-01-03	62.19	62.21	61.29	61.50	228557
2012-01-04	61.20	61.35	60.70	60.90	187580
2012-01-05	60.58	61.17	60.28	60.90	206748
2012-01-06	60.82	60.93	60.27	60.73	74000
2012-01-09	60.85	60.85	59.88	60.30	207158
2012-01-10	60.62	60.93	60.62	60.75	161547
2012-01-11	60.53	61.37	60.46	61.09	190882
2012-01-12	61.38	61.40	60.57	61.15	128453
2012-01-13	60.78	61.12	60.31	60.45	143293
2012-01-17	60.89	61.13	60.15	60.19	125071
2012-01-18	60.15	61.09	60.03	60.25	308161
2012-01-19	60.23	60.44	59.74	59.92	214103
2012-01-20	59.92	60.26	59.65	60.14	186772
2012-01-23	60.11	60.79	60.11	60.32	91174
2012-01-24	60.14	61.02	60.11	60.31	155235
2012-01-25	60.36	61.33	60.21	61.08	216888
2012-01-26	61.35	61.53	61.09	61.46	122510
2012-01-27	61.03	61.63	60.92	61.50	127093
2012-01-30	61.02	61.51	60.79	61.05	204068
2012-01-31	61.49	61.94	60.68	61.19	136559
2012-02-01	61.50	62.31	61.14	61.93	181600
2012-02-02	62.00	62.10	61.78	62.03	87924
2012-02-03	62.49	62.86	62.25	62.55	129696
2012-02-06	62.27	62.70	62.05	62.26	83834
2012-02-07	62.07	62.53	61.65	62.15	148841
2012-02-08	62.34	62.34	61.56	61.79	110076
2012-02-09	62.02	62.07	61.40	61.98	103522
2012-02-10	61.56	62.03	61.27	61.85	88530
2012-02-13	62.34	62.53	62.11	62.45	112127
2012-02-14	62.18	62.92	62.11	62.85	173735
2012-02-15	63.00	63.48	62.29	62.79	166433
2012-02-16	62.79	63.91	62.68	63.56	119808
2012-02-17	63.89	63.89	62.50	62.93	194319
2012-02-21	63.13	63.13	61.87	62.43	109628
2012-02-22	62.17	62.80	61.95	62.35	342297
2012-02-23	60.93	60.93	58.72	59.50	953737
2012-02-24	59.39	60.66	58.85	60.61	477407
2012-02-27	60.14	60.19	58.92	60.03	261633
2012-02-28	59.99	60.35	59.36	59.75	166848
2012-02-29	59.83	60.20	59.00	59.27	224459
2012-03-01	58.97	59.20	58.42	58.73	308439
2012-03-02	58.68	58.71	57.78	58.47	229910
2012-03-05	58.47	59.06	58.40	58.87	180251
2012-03-06	58.37	58.49	57.78	58.07	237536
2012-03-07	58.30	58.35	57.85	58.01	118203
2012-03-08	58.35	58.82	58.00	58.62	87620
2012-03-09	58.57	60.22	58.52	59.42	166096
2012-03-12	59.48	59.64	58.60	58.71	133644
2012-03-13	59.07	59.81	58.94	59.81	153938
2012-03-14	59.69	59.75	58.85	59.09	133916
2012-03-15	59.05	60.44	58.83	60.35	226054
2012-03-16	60.73	60.73	60.31	60.36	225864
2012-03-19	60.41	60.61	59.86	60.32	126035
2012-03-20	60.14	60.30	59.76	59.83	118989
2012-03-21	59.87	59.88	59.13	59.48	106027
2012-03-22	59.23	59.34	58.68	59.13	109942
2012-03-23	59.35	59.43	58.79	59.32	56319
2012-03-26	59.79	60.68	59.70	60.68	125091
2012-03-27	60.49	61.92	60.49	61.72	278468
2012-03-28	61.82	62.04	61.52	62.04	323526
2012-03-29	61.62	61.91	61.05	61.36	117540
2012-03-30	61.50	61.68	61.15	61.15	140652
2012-04-02	61.08	61.90	61.08	61.24	221783
2012-04-03	61.04	63.06	61.04	62.70	272505
2012-04-04	62.23	62.34	61.37	61.68	361746
2012-04-05	61.60	62.00	61.34	61.87	157703
2012-04-09	61.10	61.31	60.48	61.19	131925
2012-04-10	61.22	61.51	60.28	60.40	285684
2012-04-11	60.90	61.07	60.10	60.57	179372
2012-04-12	60.51	61.70	60.51	61.30	254872
2012-04-13	61.25	61.70	60.30	60.32	143946
2012-04-16	60.57	60.82	59.94	60.51	181853
2012-04-17	60.83	62.01	60.83	61.42	206436
2012-04-18	61.21	62.49	61.20	62.12	367771
2012-04-19	62.27	62.59	61.67	62.38	333679
2012-04-20	62.52	63.37	62.30	62.44	265705
2012-04-23	61.70	61.71	60.44	61.38	344596
2012-04-24	61.31	62.57	61.12	61.93	365380
2012-04-25	62.17	62.84	62.15	62.31	210324
2012-04-26	62.18	62.99	62.07	62.77	130480
2012-04-27	63.07	63.65	62.76	63.08	417200
2012-04-30	63.19	63.20	62.54	62.67	249569
2012-05-01	64.79	64.79	60.89	63.66	352324
2012-05-02	63.47	63.77	63.04	63.24	617030
2012-05-03	63.13	63.20	62.23	62.80	416275
2012-05-04	62.54	62.94	61.57	61.86	236700
2012-05-07	61.82	62.29	61.48	62.20	169107
2012-05-08	61.75	62.40	61.48	62.15	151599
2012-05-09	61.68	61.68	60.86	61.42	180877
2012-05-10	61.78	62.15	61.42	61.68	124077
2012-05-11	61.05	61.52	60.64	60.82	164751
2012-05-14	60.40	60.88	60.13	60.65	157627
2012-05-15	60.53	60.56	59.96	60.12	113707
2012-05-16	60.24	60.55	59.90	59.92	108774
2012-05-17	60.05	60.06	58.76	58.90	123731
2012-05-18	59.11	59.11	57.90	58.12	132875
2012-05-21	58.10	59.30	58.10	59.20	135696
2012-05-22	59.27	59.46	58.64	58.89	110291
2012-05-23	58.82	59.09	58.03	58.91	139425
2012-05-24	59.00	59.55	58.65	59.02	149298
2012-05-25	59.18	60.50	58.98	59.98	158677
2012-05-29	60.45	61.19	60.45	60.66	147155
2012-05-30	60.27	60.29	59.51	59.66	150769
2012-05-31	59.63	59.82	58.71	59.40	293548
2012-06-01	58.57	58.80	57.83	57.97	128853
2012-06-04	58.17	58.31	57.28	57.73	103010
2012-06-05	57.45	58.27	57.26	58.24	115784
2012-06-06	58.65	59.55	58.52	59.15	107484
2012-06-07	59.68	59.91	59.24	59.27	77858
2012-06-08	59.00	59.85	58.68	59.66	110637
2012-06-11	60.00	60.31	59.28	59.37	182695
2012-06-12	59.48	60.04	59.25	59.58	123058
2012-06-13	59.49	59.94	58.84	59.08	126078
2012-06-14	58.97	59.75	58.75	59.00	139756
2012-06-15	59.10	59.38	58.96	59.29	237496
2012-06-18	59.08	60.60	59.08	60.50	117966
2012-06-19	60.48	61.44	60.48	60.88	69837
2012-06-20	60.88	61.43	60.67	61.09	58226
2012-06-21	61.15	61.55	59.81	60.08	97641
2012-06-22	60.18	60.91	60.10	60.78	85622
2012-06-25	59.65	60.56	59.65	59.96	77730
2012-06-26	60.06	60.11	59.65	59.69	84707
2012-06-27	60.01	60.86	59.87	60.32	124832
2012-06-28	59.50	60.28	59.24	60.27	146162
2012-06-29	60.87	61.18	60.50	60.91	189512
2012-07-02	60.67	62.00	60.67	61.50	128012
2012-07-03	60.89	61.45	60.14	60.98	169326
2012-07-05	60.83	61.04	60.30	60.68	298699
2012-07-06	60.29	60.78	60.19	60.55	103623
2012-07-09	60.50	61.14	60.04	61.12	121745
2012-07-10	61.07	61.21	60.31	60.75	102144
2012-07-11	60.68	61.08	59.96	60.95	115508
2012-07-12	60.61	61.08	60.24	60.85	61193
2012-07-13	60.90	61.70	60.89	61.60	63800
2012-07-16	61.59	61.95	61.16	61.65	79875
2012-07-17	61.66	62.20	61.65	62.00	186335
2012-07-18	61.68	62.95	61.68	62.60	76628
2012-07-19	62.80	62.96	62.33	62.63	273706
2012-07-20	62.28	62.52	61.80	61.91	213758
2012-07-23	61.48	62.03	61.13	61.81	92916
2012-07-24	61.81	61.87	60.99	61.31	142781
2012-07-25	61.44	61.57	61.08	61.39	89318
2012-07-26	62.04	62.19	61.34	61.43	193450
2012-07-27	61.52	62.01	61.38	61.72	214441
2012-07-30	61.59	62.01	61.32	61.50	321724
2012-07-31	61.64	64.94	61.27	63.74	365981
2012-08-01	63.58	64.79	63.52	64.18	246543
2012-08-02	63.56	63.68	62.57	62.84	281523
2012-08-03	63.50	64.07	63.50	63.65	117899
2012-08-06	63.99	64.03	63.02	63.64	136842
2012-08-07	63.89	64.67	63.83	64.02	134369
2012-08-08	63.94	64.48	63.60	63.81	91378
2012-08-09	63.66	63.89	62.83	63.41	81825
2012-08-10	63.26	63.46	62.94	63.27	90225
2012-08-13	62.91	62.96	62.02	62.69	64433
2012-08-14	63.91	64.38	63.00	63.68	293677
2012-08-15	63.51	63.68	63.00	63.30	155728
2012-08-16	63.11	63.45	62.66	62.74	134258
2012-08-17	62.85	63.00	62.44	62.81	115334
2012-08-20	62.64	63.38	62.50	63.03	106030
2012-08-21	63.08	63.36	62.91	63.19	182326
2012-08-22	63.36	63.59	62.93	63.05	117551
2012-08-23	63.05	63.66	62.97	63.58	148527
2012-08-24	63.45	64.50	63.45	64.19	128332
2012-08-27	64.44	64.81	63.98	64.43	108108
2012-08-28	64.43	65.00	64.38	64.74	160983
2012-08-29	64.66	65.73	64.46	65.27	153503
2012-08-30	65.04	65.63	65.00	65.50	142168
2012-08-31	65.87	66.17	65.45	66.03	184848
2012-09-04	65.91	66.62	65.60	66.51	178438
2012-09-05	66.66	67.39	66.02	66.87	216821
2012-09-06	66.86	68.39	66.86	68.27	181757
2012-09-07	68.40	68.89	68.17	68.80	111053
2012-09-10	68.46	69.02	68.00	68.70	228212
2012-09-11	68.65	69.00	68.46	68.54	168314
2012-09-12	68.72	69.64	68.32	69.51	254406
2012-09-13	69.51	69.51	68.66	69.25	191879
2012-09-14	69.53	70.61	69.24	70.29	189569
2012-09-17	69.98	70.51	69.67	69.97	239749
2012-09-18	69.95	70.50	69.76	69.95	227066
2012-09-19	70.06	70.46	69.56	69.92	154437
2012-09-20	69.78	70.63	69.76	70.63	98544
2012-09-21	70.78	70.78	69.73	69.84	339282
2012-09-24	69.01	70.05	68.73	69.64	176903
2012-09-25	69.79	70.34	69.26	69.31	345772
2012-09-26	69.30	69.30	68.26	68.50	271528
2012-09-27	68.73	69.46	68.52	69.45	366777
2012-09-28	69.16	69.28	68.31	68.84	164226
2012-10-01	69.02	69.23	68.20	68.93	343914
2012-10-02	68.92	69.24	68.61	68.99	191333
2012-10-03	69.13	69.68	68.88	69.55	134139
2012-10-04	69.65	70.74	69.65	70.53	217006
2012-10-05	70.54	71.07	70.46	70.90	151184
2012-10-08	70.62	71.16	70.41	70.49	122563
2012-10-09	70.32	70.32	69.09	69.15	132620
2012-10-10	69.15	69.26	68.24	68.78	123597
2012-10-11	69.17	69.53	68.84	68.85	61983
2012-10-12	68.93	69.26	68.26	68.41	137496
2012-10-15	68.63	68.66	68.23	68.46	135505
2012-10-16	68.72	69.14	68.42	68.88	144999
2012-10-17	68.93	69.23	68.39	68.81	86532
2012-10-18	68.63	68.65	67.33	67.50	177723
2012-10-19	67.40	67.55	66.38	66.74	252514
2012-10-22	66.52	66.83	65.94	66.38	86961
2012-10-23	66.15	66.39	65.79	66.13	118545
2012-10-24	66.22	66.43	65.85	66.11	136352
2012-10-25	66.48	67.57	66.30	67.57	375818
2012-10-26	67.48	68.02	66.92	67.01	88332
2012-10-31	65.07	68.03	65.07	67.95	230167
2012-11-01	68.59	70.89	68.59	69.49	410071
2012-11-02	69.54	70.16	68.51	68.51	173360
2012-11-05	68.36	69.12	68.25	68.91	127537
2012-11-06	68.76	71.38	68.76	70.91	617393
2012-11-07	70.45	70.45	68.63	69.14	189319
2012-11-08	69.19	69.30	67.76	67.97	199280
2012-11-09	67.87	68.88	67.54	68.40	155794
2012-11-12	68.40	68.75	67.80	68.19	84797
2012-11-13	67.70	68.24	67.05	67.82	139606
2012-11-14	67.84	68.14	66.30	66.47	184452
2012-11-15	66.47	66.47	65.46	66.00	240103
2012-11-16	65.95	67.95	65.95	67.80	302396
2012-11-19	68.20	68.64	68.10	68.63	181468
2012-11-20	68.54	69.70	68.53	69.11	204651
2012-11-21	69.39	69.86	69.07	69.56	248425
2012-11-23	69.84	70.21	69.33	69.68	91099
2012-11-26	69.43	69.90	69.15	69.41	180168
2012-11-27	69.53	69.99	69.32	69.50	175556
2012-11-28	69.48	70.22	69.07	70.03	159232
2012-11-29	70.21	70.42	69.37	69.53	86171
2012-11-30	69.70	69.89	68.91	69.20	236886
2012-12-03	69.56	69.56	68.79	68.95	115453
2012-12-04	69.00	69.58	68.85	69.36	84303
2012-12-05	69.43	69.70	69.02	69.12	102592
2012-12-06	69.00	69.36	68.95	69.32	106236
2012-12-07	69.40	69.41	68.81	69.23	82198
2012-12-10	68.95	70.35	68.95	70.00	118447
2012-12-11	70.21	70.52	69.76	70.09	131448
2012-12-12	70.47	70.77	69.19	69.45	147499
2012-12-13	69.45	69.99	69.07	69.51	182392
2012-12-14	69.20	69.87	68.49	68.71	131710
2012-12-17	69.14	70.76	69.14	69.50	315433
2012-12-18	69.61	70.56	69.20	70.35	210887
2012-12-19	70.44	70.57	69.78	70.29	115960
2012-12-20	70.31	71.23	70.31	71.22	127321
2012-12-21	71.37	71.59	69.99	71.38	579502
2012-12-24	71.00	71.19	70.81	71.00	56539
2012-12-26	71.07	71.17	70.42	70.72	179709
2012-12-27	70.70	71.22	70.58	71.05	214520
2012-12-28	70.82	70.95	70.45	70.68	95871
2012-12-31	70.48	71.34	70.11	71.31	109221
2013-01-02	72.32	72.47	71.84	72.38	202809
2013-01-03	72.52	73.12	72.33	72.97	135473
2013-01-04	73.21	73.68	72.84	73.22	91615
2013-01-07	72.91	74.27	72.88	73.84	167697
2013-01-08	73.97	74.05	73.41	73.43	283203
2013-01-09	73.68	74.33	73.55	73.75	449814
2013-01-10	74.04	74.09	73.00	73.32	145487
2013-01-11	73.19	73.85	72.99	73.36	153253
2013-01-14	73.25	73.63	72.90	73.27	271981
2013-01-15	73.07	73.68	72.72	73.40	94072
2013-01-16	73.21	73.27	72.92	73.15	112373
2013-01-17	73.48	73.83	73.21	73.52	82679
2013-01-18	73.57	74.47	73.34	74.32	251169
2013-01-22	74.25	74.94	74.25	74.92	123253
2013-01-23	74.99	75.00	74.53	74.80	172647
2013-01-24	74.95	75.28	74.54	74.70	258560
2013-01-25	74.93	75.14	74.78	75.00	522620
2013-01-28	75.08	75.61	74.70	75.44	129455
2013-01-29	75.40	75.75	74.81	75.34	211690
2013-01-30	75.38	75.38	74.88	75.09	173951
2013-01-31	75.32	75.40	74.72	75.00	182581
2013-02-01	75.00	75.92	74.76	75.87	226187
2013-02-04	75.29	75.88	75.11	75.29	177128
2013-02-05	75.39	76.37	75.05	76.32	159783
2013-02-06	75.96	76.77	75.94	76.75	142227
2013-02-07	76.54	77.02	75.97	76.95	244685
2013-02-08	77.20	77.20	76.32	76.63	155193
2013-02-11	78.07	79.78	77.24	77.47	406604
2013-02-12	77.46	77.75	77.34	77.48	194149
2013-02-13	77.64	77.85	77.28	77.60	243290
2013-02-14	77.62	77.62	76.89	77.10	338321
2013-02-15	77.30	77.37	77.04	77.13	120944
2013-02-19	77.20	78.57	77.15	78.57	413671
2013-02-20	78.39	78.68	77.59	77.62	339346
2013-02-21	90.37	78.61	77.18	78.34	468308
2013-02-22	78.76	78.76	77.61	78.38	183923
2013-02-25	78.77	79.31	77.89	77.99	466608
2013-02-26	78.49	79.07	78.10	78.62	603967
2013-02-27	78.75	80.04	78.75	79.39	371369
2013-02-28	79.56	81.09	79.45	79.96	536296
2013-03-01	79.40	79.92	78.46	79.69	385258
2013-03-04	79.15	79.38	78.82	79.31	362830
2013-03-05	79.43	80.91	79.43	80.67	196284
2013-03-06	80.68	80.99	80.24	80.33	144039
2013-03-07	80.07	80.38	79.78	79.81	137035
2013-03-08	79.64	80.36	79.60	80.23	276185
2013-03-11	79.69	80.88	79.69	80.71	101496
2013-03-12	80.63	81.29	80.49	81.25	137123
2013-03-13	81.26	81.49	81.04	81.37	393510
2013-03-14	81.56	82.38	81.48	82.26	343563
2013-03-15	81.93	82.02	81.38	81.85	232078
2013-03-18	81.19	81.61	80.92	81.20	206157
2013-03-19	81.21	81.44	80.72	81.37	191469
2013-03-20	81.65	81.97	81.40	81.48	178692
2013-03-21	81.14	81.70	80.91	81.18	258517
2013-03-22	81.12	81.70	81.01	81.44	259034
2013-03-25	81.74	82.10	81.18	81.95	231663
2013-03-26	82.33	83.01	82.30	83.01	108340
2013-03-27	82.75	83.35	82.13	83.35	185259
2013-03-28	83.61	84.58	83.28	84.51	311163
2013-04-01	84.10	84.31	83.75	84.26	627825
2013-04-02	84.06	85.15	84.06	84.88	490235
2013-04-03	84.94	85.08	84.16	84.48	477335
2013-04-04	84.65	85.31	84.33	85.31	274248
2013-04-05	84.53	85.35	84.06	84.94	609248
2013-04-08	85.01	85.61	84.50	85.54	600391
2013-04-09	86.01	86.81	85.55	86.19	678207
2013-04-10	86.18	87.46	85.98	87.01	412720
2013-04-11	86.98	87.45	86.39	86.46	377290
2013-04-12	86.46	86.48	84.66	85.50	762773
2013-04-15	85.29	85.71	84.01	84.10	299212
2013-04-16	84.55	85.03	83.69	84.96	256314
2013-04-17	84.45	84.64	83.28	83.68	247553
2013-04-18	83.70	83.76	82.37	82.86	398533
2013-04-19	82.98	83.86	82.52	83.51	333445
2013-04-22	83.50	83.50	82.89	83.23	219011
2013-04-23	83.63	83.76	83.00	83.70	340740
2013-04-24	83.76	83.77	83.15	83.32	161574
2013-04-25	83.65	83.65	82.84	82.98	181991
2013-04-26	82.90	83.11	82.12	82.26	201224
2013-04-29	82.63	82.63	81.97	82.24	405477
2013-04-30	82.02	82.02	77.46	78.13	1195889
2013-05-01	77.72	78.19	76.90	77.36	667568
2013-05-02	77.59	78.51	77.32	77.74	335723
2013-05-03	78.12	78.50	77.94	78.34	384826
2013-05-06	78.34	78.50	77.73	77.76	275816
2013-05-07	77.71	78.41	77.52	78.28	320711
2013-05-08	78.31	79.31	78.07	79.30	279357
2013-05-09	79.25	80.06	79.19	79.89	350189
2013-05-10	80.14	80.50	79.95	80.43	322087
2013-05-13	80.13	80.14	79.65	79.76	170982
2013-05-14	79.48	80.42	79.48	80.39	332536
2013-05-15	80.13	80.65	79.94	80.64	262173
2013-05-16	80.44	80.64	80.16	80.60	590681
2013-05-17	80.90	81.07	80.17	80.42	154977
2013-05-20	80.43	80.72	79.80	79.87	115976
2013-05-21	79.96	80.02	79.10	79.25	297480
2013-05-22	79.30	80.18	77.69	77.98	194822
2013-05-23	77.53	78.61	77.38	78.30	179701
2013-05-24	78.66	78.95	77.94	78.71	129934
2013-05-28	79.31	80.10	78.74	78.83	121687
2013-05-29	78.58	78.58	77.62	78.13	200130
2013-05-30	78.21	78.89	77.97	78.87	150163
2013-05-31	78.63	79.11	78.27	78.33	186408
2013-06-03	78.42	78.42	76.73	77.72	188952
2013-06-04	77.68	78.07	77.20	77.83	218943
2013-06-05	77.54	77.61	76.39	76.51	204064
2013-06-06	76.70	77.38	76.01	77.38	179144
2013-06-07	78.34	79.19	78.09	78.42	265127
2013-06-10	78.50	78.50	77.76	78.17	198108
2013-06-11	77.98	78.32	77.33	77.88	134474
2013-06-12	77.90	78.04	77.20	77.40	132088
2013-06-13	77.27	77.87	76.74	77.78	171225
2013-06-14	77.76	78.03	77.45	77.90	180379
2013-06-17	78.33	78.60	77.67	77.91	201173
2013-06-18	78.05	78.84	77.91	78.64	98253
2013-06-19	78.48	78.52	77.20	77.24	92556
2013-06-20	76.41	76.59	75.23	75.64	181991
2013-06-21	76.00	76.00	75.33	75.66	298010
2013-06-24	74.88	75.35	73.83	75.11	168433
2013-06-25	75.27	75.99	74.85	75.84	214602
2013-06-26	76.33	76.95	76.07	76.66	229771
2013-06-27	77.07	77.66	76.94	77.51	157145
2013-06-28	77.47	78.01	76.94	77.49	201322
2013-07-01	77.70	78.78	77.54	78.50	181940
2013-07-02	78.50	79.37	77.62	78.01	151232
2013-07-03	77.81	78.93	77.33	78.05	225952
2013-07-05	78.57	78.57	77.75	78.41	128747
2013-07-08	78.44	79.10	78.26	78.57	159997
2013-07-09	79.02	79.02	77.48	77.52	222200
2013-07-10	77.52	77.96	77.41	77.73	198019
2013-07-11	78.51	78.51	77.84	78.01	216297
2013-07-12	77.96	79.50	77.82	79.11	330095
2013-07-15	78.91	79.50	77.73	78.28	336744
2013-07-16	78.17	78.40	77.09	77.33	297596
2013-07-17	77.77	78.29	77.51	78.01	195424
2013-07-18	78.15	79.08	78.15	79.02	211863
2013-07-19	78.72	79.82	78.65	79.41	389918
2013-07-22	79.27	80.18	79.27	79.72	329990
2013-07-23	79.88	79.97	79.42	79.92	129464
2013-07-24	79.97	80.11	79.31	79.39	136651
2013-07-25	79.36	79.68	78.92	79.43	147539
2013-07-26	79.13	79.90	78.59	79.68	172845
2013-07-29	79.44	79.77	78.78	79.48	117895
2013-07-30	79.83	80.35	79.10	79.15	220529
2013-07-31	78.00	80.57	78.00	79.43	431508
2013-08-01	80.10	80.35	78.79	79.28	413061
2013-08-02	79.13	79.22	78.55	79.09	161464
2013-08-05	78.82	79.19	78.56	78.86	196681
2013-08-06	78.73	78.97	78.03	78.35	407938
2013-08-07	78.22	78.37	77.59	77.76	178254
2013-08-08	78.19	78.19	77.35	77.48	542338
2013-08-09	77.16	77.87	76.89	77.25	248535
2013-08-12	76.95	77.56	76.70	77.40	381993
2013-08-13	77.16	77.48	76.76	77.36	433673
2013-08-14	77.37	77.57	77.02	77.08	356445
2013-08-15	76.27	76.85	75.15	75.73	386442
2013-08-16	75.39	75.67	74.42	75.01	179491
2013-08-19	75.00	75.48	74.77	75.36	239051
2013-08-20	75.47	76.46	75.23	76.44	298336
2013-08-21	76.28	76.35	75.30	75.75	309601
2013-08-22	75.74	77.04	75.29	76.79	189190
2013-08-23	76.98	77.36	76.15	77.07	220065
2013-08-26	77.10	78.63	76.82	78.60	410790
2013-08-27	78.21	78.41	77.85	78.19	324723
2013-08-28	78.04	78.31	77.74	77.83	378690
2013-08-29	77.88	78.20	77.43	78.05	132913
2013-08-30	77.95	78.18	76.97	77.08	191662
2013-09-03	77.44	78.00	75.68	76.12	418996
2013-09-04	75.96	77.66	75.96	77.44	264208
2013-09-05	77.59	77.78	76.74	77.14	150766
2013-09-06	77.44	78.11	76.10	77.60	358837
2013-09-09	77.67	77.95	77.36	77.84	150816
2013-09-10	77.91	78.31	77.53	78.02	258749
2013-09-11	78.19	79.10	78.07	78.61	298008
2013-09-12	78.62	78.62	77.75	78.30	171733
2013-09-13	78.22	78.44	78.06	78.17	83694
2013-09-16	79.89	80.08	79.04	79.53	268169
2013-09-17	79.53	80.90	79.32	80.77	271313
2013-09-18	81.35	82.35	81.05	82.07	362424
2013-09-19	82.07	82.41	81.49	81.66	145566
2013-09-20	81.98	81.98	81.36	81.43	239447
2013-09-23	81.43	81.69	81.01	81.44	114189
2013-09-24	81.27	82.08	81.17	81.70	337584
2013-09-25	81.56	81.87	81.23	81.41	469114
2013-09-26	81.63	81.80	80.90	81.48	150285
2013-09-27	81.11	82.00	80.97	81.98	198088
2013-09-30	81.05	82.70	81.05	82.28	400862
2013-10-01	82.03	82.83	82.02	82.50	560117
2013-10-02	82.27	82.74	81.64	82.50	179864
2013-10-03	82.50	83.05	81.61	82.42	359498
2013-10-04	82.32	82.64	82.25	82.41	114565
2013-10-07	81.94	82.86	81.55	82.35	200801
2013-10-08	82.29	82.65	81.92	82.05	181351
2013-10-09	82.07	82.94	82.02	82.71	328755
2013-10-10	83.10	83.50	82.78	83.29	220525
2013-10-11	83.01	84.10	82.79	84.06	151450
2013-10-14	83.89	85.27	83.85	85.17	208507
2013-10-15	84.83	84.99	84.30	84.33	206009
2013-10-16	84.93	85.55	84.79	85.37	195242
2013-10-17	85.06	86.37	84.92	86.32	151878
2013-10-18	86.39	86.43	84.89	86.24	192628
2013-10-21	86.17	86.95	85.95	86.43	413979
2013-10-22	86.48	86.95	86.00	86.46	393452
2013-10-23	86.26	87.33	86.24	87.33	204311
2013-10-24	87.36	87.65	86.23	86.40	151703
2013-10-25	86.48	86.85	86.08	86.67	166245
2013-10-28	86.57	87.25	86.21	86.72	146565
2013-10-29	86.95	87.41	86.57	87.40	248886
2013-10-30	88.53	91.91	87.40	91.49	639813
2013-10-31	91.66	92.89	91.53	92.18	422120
2013-11-01	92.25	92.94	91.57	92.51	174980
2013-11-04	92.97	93.43	92.00	93.41	367800
2013-11-05	92.77	93.15	92.21	93.01	170462
2013-11-06	93.21	93.43	92.45	93.03	180230
2013-11-07	93.03	93.65	92.27	92.29	209671
2013-11-08	91.89	93.03	91.89	92.97	129984
2013-11-11	92.44	94.26	92.16	94.02	279631
2013-11-12	93.99	94.74	93.60	94.51	535959
2013-11-13	94.00	95.33	93.89	95.30	231030
2013-11-14	95.31	95.62	94.81	95.04	225997
2013-11-15	94.78	95.12	94.63	94.64	343298
2013-11-18	94.64	95.39	94.37	94.55	300555
2013-11-19	94.55	96.25	94.44	95.98	252503
2013-11-20	96.29	96.32	94.99	96.20	220220
2013-11-21	96.21	97.48	96.17	97.33	161770
2013-11-22	97.23	97.90	96.52	97.28	167103
2013-11-25	97.21	99.08	97.21	97.93	139910
2013-11-26	97.72	99.13	97.44	98.82	219742
2013-11-27	98.87	99.08	98.13	98.66	191495
2013-11-29	98.68	99.06	98.12	98.31	70049
2013-12-02	98.33	98.60	96.71	97.45	469186
2013-12-03	97.09	97.24	96.04	97.09	214004
2013-12-04	96.59	97.37	95.89	96.85	424568
2013-12-05	96.72	97.17	95.77	96.39	154177
2013-12-06	96.56	97.89	96.45	97.18	117828
2013-12-09	97.28	97.84	96.05	97.17	187454
2013-12-10	96.79	97.00	96.26	96.36	157768
2013-12-11	96.58	96.58	94.67	94.81	238301
2013-12-12	94.80	95.58	94.36	94.90	137899
2013-12-13	95.37	95.38	94.00	94.22	229389
2013-12-16	94.93	95.94	94.49	94.63	297971
2013-12-17	94.40	94.40	92.36	93.85	316553
2013-12-18	93.86	94.63	92.89	94.42	338551
2013-12-19	94.33	94.33	92.91	93.49	276112
2013-12-20	93.31	93.99	92.91	93.54	386951
2013-12-23	93.54	94.39	93.39	94.34	149767
2013-12-24	94.56	95.05	94.13	94.36	71898
2013-12-26	94.48	94.84	93.68	94.42	72970
2013-12-27	94.54	94.54	93.57	94.14	132583
2013-12-30	94.13	94.40	93.97	94.06	127053
2013-12-31	94.18	94.33	93.56	93.86	102672
2014-01-02	93.65	93.65	92.39	92.75	216059
2014-01-03	93.59	93.73	92.51	92.85	230414
2014-01-06	93.35	93.45	92.69	92.92	275304
2014-01-07	93.07	94.35	92.88	94.12	235481
2014-01-08	94.12	95.45	94.12	94.65	238590
2014-01-09	94.75	97.00	94.59	97.00	350118
2014-01-10	96.87	97.49	96.19	97.09	433959
2014-01-13	96.84	97.10	96.17	96.37	195650
2014-01-14	96.56	96.95	95.86	96.88	217466
2014-01-15	96.91	97.25	96.08	96.80	235637
2014-01-16	96.50	97.30	96.28	97.00	185061
2014-01-17	96.95	97.42	96.33	96.45	115474
2014-01-21	96.78	96.84	95.39	96.63	218996
2014-01-22	96.80	96.84	96.31	96.64	279338
2014-01-23	96.23	96.74	95.72	96.46	154550
2014-01-24	96.09	96.09	93.12	94.37	394840
2014-01-27	94.36	94.50	93.09	93.09	214248
2014-01-28	93.32	94.14	93.24	93.60	158094
2014-01-29	92.84	93.77	92.50	93.50	200577
2014-01-30	93.89	94.65	93.11	94.31	202511
2014-01-31	93.84	93.99	92.99	93.64	224737
2014-02-03	93.64	93.95	90.15	90.94	447444
2014-02-04	91.23	91.79	90.48	91.18	366196
2014-02-05	91.02	93.01	90.75	91.85	282558
2014-02-06	92.07	92.83	91.33	91.48	226078
2014-02-07	91.75	92.80	91.49	92.77	146300
2014-02-10	92.60	93.24	92.24	92.64	278996
2014-02-11	92.86	94.11	92.16	94.10	303012
2014-02-12	94.10	94.70	93.68	94.63	321625
2014-02-13	94.34	96.55	93.88	96.41	253635
2014-02-14	96.44	97.11	95.96	96.12	229428
2014-02-18	96.27	97.63	95.65	97.14	248198
2014-02-19	96.85	97.84	96.48	96.61	199297
2014-02-20	96.69	97.82	96.04	97.67	292988
2014-02-21	100.83	103.51	97.67	101.19	991800
2014-02-24	101.47	102.51	100.49	100.57	562533
2014-02-25	100.87	102.48	100.21	102.13	521326
2014-02-26	102.16	102.81	100.88	101.12	316339
2014-02-27	101.12	102.08	100.36	101.96	206226
2014-02-28	101.55	102.92	101.01	101.99	170929
2014-03-03	101.19	101.94	100.19	100.44	425746
2014-03-04	101.06	101.58	100.50	100.83	624488
2014-03-05	100.83	102.12	100.29	101.32	507686
2014-03-06	101.07	102.96	101.07	102.39	273054
2014-03-07	102.80	103.33	101.89	102.89	202437
2014-03-10	102.89	103.80	102.10	102.21	212939
2014-03-11	102.01	103.54	101.73	102.05	443159
2014-03-12	101.72	102.84	101.29	102.82	300435
2014-03-13	103.00	103.69	102.08	102.31	265643
2014-03-14	102.18	103.34	102.14	102.94	162501
2014-03-17	103.38	104.33	103.37	103.90	153204
2014-03-18	104.24	104.46	103.83	104.02	306233
2014-03-19	104.93	105.17	103.95	104.48	252843
2014-03-20	104.41	104.46	103.60	103.98	562594
2014-03-21	104.67	106.22	104.14	105.32	744982
2014-03-24	106.07	106.21	104.43	105.49	421791
2014-03-25	105.66	106.59	105.04	105.40	505956
2014-03-26	105.79	106.70	105.55	106.10	343793
2014-03-27	106.37	106.37	104.18	105.18	439059
2014-03-28	105.32	106.35	104.70	105.66	246087
2014-03-31	106.12	107.43	105.69	107.24	270230
2014-04-01	107.45	108.00	106.39	107.47	458023
2014-04-02	107.49	108.97	107.07	108.40	401038
2014-04-03	108.59	108.99	107.55	108.69	334095
2014-04-04	109.52	109.73	106.51	106.66	262180
2014-04-07	106.16	106.69	104.92	105.47	309508
2014-04-08	105.28	105.57	104.05	104.93	236542
2014-04-09	105.08	105.74	104.47	105.24	216010
2014-04-10	104.89	105.12	102.13	102.41	364395
2014-04-11	102.05	102.97	101.79	102.05	249083
2014-04-14	102.14	103.14	101.63	102.40	199694
2014-04-15	102.42	103.09	101.03	102.40	348774
2014-04-16	103.41	103.44	102.05	102.18	193140
2014-04-17	102.07	102.61	101.52	101.84	284673
2014-04-21	102.11	103.31	101.88	103.23	227510
2014-04-22	103.29	104.21	102.55	102.71	223384
2014-04-23	102.33	102.69	101.57	102.11	204221
2014-04-24	102.61	102.61	101.20	101.59	208092
2014-04-25	101.22	101.30	100.04	100.44	225322
2014-04-28	100.68	101.15	99.56	100.84	246601
2014-04-29	101.18	101.86	100.41	101.55	424516
2014-04-30	100.92	102.77	100.41	102.09	339147
2014-05-01	102.73	105.40	101.62	103.14	570846
2014-05-02	103.25	104.86	103.00	103.96	315565
2014-05-05	103.63	104.23	102.76	103.62	203969
2014-05-06	103.30	104.10	102.74	103.95	210707
2014-05-07	104.42	105.44	103.12	105.36	226185
2014-05-08	105.26	106.13	103.83	104.26	249598
2014-05-09	104.07	105.08	103.22	105.08	453598
2014-05-12	105.51	106.68	105.51	106.32	161710
2014-05-13	106.00	106.65	105.60	105.92	219408
2014-05-14	105.61	106.32	105.24	105.91	260204
2014-05-15	105.78	105.78	104.35	104.86	171765
2014-05-16	104.85	105.27	103.79	104.87	136143
2014-05-19	104.90	105.90	104.52	105.75	152096
2014-05-20	105.83	105.83	104.14	104.78	151237
2014-05-21	104.98	105.62	104.86	105.58	158261
2014-05-22	105.56	105.89	105.01	105.50	95242
2014-05-23	105.43	105.60	104.72	105.29	152756
2014-05-27	105.54	106.17	104.98	106.10	100528
2014-05-28	106.04	106.95	105.83	106.39	210732
2014-05-29	107.00	107.20	106.05	106.68	132717
2014-05-30	106.58	107.49	106.07	106.64	108921
2014-06-02	106.80	106.80	105.61	106.04	248439
2014-06-03	105.78	107.11	105.41	106.91	121562
2014-06-04	106.90	107.99	106.69	107.53	172940
2014-06-05	107.56	108.19	107.11	107.70	74886
2014-06-06	107.76	107.97	107.44	107.75	139322
2014-06-09	107.61	108.08	107.11	107.59	90432
2014-06-10	107.25	107.80	106.34	106.95	165309
2014-06-11	106.70	107.17	106.02	106.46	57601
2014-06-12	106.27	106.62	105.39	106.31	153946
2014-06-13	106.32	106.66	104.43	104.82	122749
2014-06-16	105.10	105.59	104.09	104.13	173699
2014-06-17	104.32	106.08	104.02	104.42	233508
2014-06-18	104.58	105.48	104.01	105.37	199754
2014-06-19	105.23	106.04	104.84	105.27	94435
2014-06-20	104.87	105.63	104.86	105.29	241803
2014-06-23	105.44	105.83	104.82	105.18	96746
2014-06-24	105.01	106.04	104.52	104.75	107698
2014-06-25	104.64	105.50	104.25	105.20	124402
2014-06-26	105.19	105.43	104.24	105.18	78605
2014-06-27	104.82	105.58	104.82	105.17	79737
2014-06-30	105.29	105.68	104.44	105.60	141930
2014-07-01	105.80	108.05	105.80	107.71	233350
2014-07-02	107.43	107.84	107.16	107.46	144057
2014-07-03	107.53	107.95	107.22	107.34	67516
2014-07-07	106.86	106.87	105.85	105.95	104250
2014-07-08	106.07	106.13	104.96	105.82	146920
2014-07-09	105.88	106.62	105.59	106.21	250690
2014-07-10	105.50	106.82	104.90	106.65	124124
2014-07-11	106.62	107.12	106.13	106.97	65694
2014-07-14	107.54	107.54	106.73	107.19	108142
2014-07-15	107.19	107.50	106.26	107.09	97856
2014-07-16	107.43	107.43	105.37	106.26	318695
2014-07-17	105.89	106.88	105.02	105.30	308078
2014-07-18	105.72	106.12	104.93	105.71	181561
2014-07-21	105.02	105.73	104.56	105.41	93996
2014-07-22	105.62	106.61	104.77	106.28	177653
2014-07-23	107.25	107.25	106.11	106.48	52705
2014-07-24	106.41	106.88	105.99	106.36	153462
2014-07-25	106.11	106.25	105.50	105.96	201799
2014-07-28	105.81	107.09	105.19	106.78	198678
2014-07-29	106.77	107.38	105.70	105.77	223183
2014-07-30	109.00	111.24	107.83	108.90	765937
2014-07-31	108.89	109.13	107.44	107.74	217094
2014-08-01	107.56	107.78	105.36	106.15	254580
2014-08-04	106.17	106.98	104.78	106.89	174252
2014-08-05	106.46	107.66	106.30	106.36	231739
2014-08-06	106.41	106.67	105.04	105.13	268120
2014-08-07	105.17	105.25	103.76	104.10	275230
2014-08-08	103.95	105.43	103.37	105.35	125628
2014-08-11	106.00	106.54	105.17	105.19	154787
2014-08-12	104.98	105.44	104.30	104.51	236016
2014-08-13	104.41	106.21	104.41	105.64	272658
2014-08-14	105.88	106.23	105.35	106.09	122696
2014-08-15	106.74	107.13	104.96	106.24	93275
2014-08-18	106.25	107.08	106.04	106.95	176292
2014-08-19	106.95	107.57	106.84	107.32	99847
2014-08-20	107.01	107.86	106.73	107.48	92674
2014-08-21	107.68	108.24	107.15	108.23	100833
2014-08-22	108.50	108.76	107.78	108.37	154237
2014-08-25	108.91	109.64	108.63	108.97	232948
2014-08-26	109.40	109.75	108.49	109.14	396958
2014-08-27	109.00	109.59	108.58	109.19	112811
2014-08-28	109.18	109.29	108.40	108.84	118528
2014-08-29	109.29	109.67	108.43	109.48	118287
2014-09-02	109.38	110.30	109.19	109.92	204182
2014-09-03	110.53	110.88	109.49	109.97	173195
2014-09-04	110.32	110.36	109.21	109.60	109286
2014-09-05	109.64	110.72	108.74	109.69	110654
2014-09-08	109.36	109.81	108.85	109.75	96212
2014-09-09	109.35	110.17	108.86	109.69	143418
2014-09-10	109.60	110.28	109.21	109.50	136514
2014-09-11	109.26	110.40	109.22	110.21	138554
2014-09-12	110.45	110.45	109.40	109.60	178260
2014-09-15	109.70	109.70	108.30	108.69	92449
2014-09-16	108.84	109.58	108.01	109.50	184240
2014-09-17	109.37	109.37	108.49	108.99	179422
2014-09-18	109.27	109.76	109.00	109.31	101624
2014-09-19	109.33	109.33	107.96	108.35	250026
2014-09-22	108.35	108.42	107.13	107.52	121209
2014-09-23	106.88	107.08	105.90	106.16	188252
2014-09-24	105.84	106.77	105.46	106.72	164790
2014-09-25	106.05	106.80	105.06	106.26	268987
2014-09-26	106.21	107.07	105.95	106.19	112285
2014-09-29	105.25	106.99	105.25	106.53	139385
2014-09-30	106.75	106.97	104.91	105.04	193307
2014-10-01	105.21	105.77	104.02	105.19	245502
2014-10-02	105.47	106.01	104.98	105.74	155915
2014-10-03	106.19	107.19	105.41	106.78	183745
2014-10-06	107.30	109.42	107.05	109.18	332001
2014-10-07	108.36	109.50	107.89	107.93	310143
2014-10-08	107.81	109.98	107.24	109.95	240640
2014-10-09	109.53	110.07	108.12	108.37	425339
2014-10-10	108.71	108.91	106.92	107.00	160477
2014-10-13	106.76	107.55	105.27	105.40	217573
2014-10-14	105.47	106.62	105.19	105.37	219835
2014-10-15	102.70	105.46	101.95	104.54	552920
2014-10-16	102.89	104.34	102.46	104.01	236106
2014-10-17	105.18	106.70	104.04	106.24	281595
2014-10-20	106.24	107.44	106.07	107.13	1056192
2014-10-21	107.61	109.42	107.61	109.27	568241
2014-10-22	109.70	110.06	108.61	108.90	258442
2014-10-23	109.88	110.66	109.66	110.08	272818
2014-10-24	110.47	111.56	109.81	110.90	198662
2014-10-27	110.43	111.49	110.41	110.98	209225
2014-10-28	111.04	112.10	110.60	112.04	301269
2014-10-29	113.96	114.31	110.42	112.23	288810
2014-10-30	109.95	114.37	109.95	112.87	317137
2014-10-31	114.27	114.51	113.25	114.12	276132
2014-11-03	113.78	114.39	113.29	113.74	181167
2014-11-04	113.59	114.66	113.25	113.54	284596
2014-11-05	114.41	114.89	113.15	113.23	244491
2014-11-06	113.39	114.62	113.23	114.23	171357
2014-11-07	113.91	114.15	113.56	113.90	226365
2014-11-10	113.36	114.49	113.36	114.13	192065
2014-11-11	114.29	114.55	113.33	114.33	249590
2014-11-12	113.42	114.65	112.80	114.47	204276
2014-11-13	114.48	114.97	114.48	114.56	61551
2014-11-14	114.70	115.52	114.27	114.83	382302
2014-11-17	114.59	115.86	114.59	115.28	224632
2014-11-18	115.42	116.30	114.78	115.15	274364
2014-11-19	114.80	115.67	114.37	115.12	244077
2014-11-20	114.28	115.44	114.28	115.36	272227
2014-11-21	116.23	116.63	115.59	116.35	270599
2014-11-24	116.78	118.33	116.31	118.32	260490
2014-11-25	118.79	118.79	118.05	118.39	306718
2014-11-26	118.55	119.00	118.40	118.95	300692
2014-11-28	119.25	119.99	119.09	119.15	150959
2014-12-01	119.13	119.26	117.85	118.04	317716
2014-12-02	117.85	118.94	117.55	118.64	319355
2014-12-03	118.55	118.87	118.22	118.60	160926
2014-12-04	118.16	119.37	117.91	118.86	191385
2014-12-05	118.69	118.98	118.49	118.62	97410
2014-12-08	118.48	119.53	117.73	117.93	183755
2014-12-09	117.15	117.90	116.69	117.45	265268
2014-12-10	117.51	117.51	114.87	115.07	230786
2014-12-11	115.88	116.27	115.09	115.28	134344
2014-12-12	114.76	115.17	114.55	114.74	208278
2014-12-15	115.00	115.00	111.58	112.34	348855
2014-12-16	112.01	113.45	111.42	112.04	286250
2014-12-17	112.70	114.36	111.68	114.29	385785
2014-12-18	115.30	116.26	114.23	116.24	568274
2014-12-19	116.16	118.03	116.16	117.55	319056
2014-12-22	117.52	118.12	117.00	117.35	113351
2014-12-23	117.76	117.76	115.52	116.54	176241
2014-12-24	116.54	117.73	116.15	116.82	103516
2014-12-26	117.23	117.49	116.55	116.79	79439
2014-12-29	116.99	117.02	116.11	116.59	131068
2014-12-30	116.13	117.10	116.01	116.22	133926
2014-12-31	116.65	117.05	114.70	114.82	114307
2015-01-02	115.54	115.86	113.77	114.65	155511
2015-01-05	111.82	113.39	111.15	112.13	318642
2015-01-06	112.03	112.44	109.66	110.57	406406
2015-01-07	111.76	112.34	110.77	111.44	350389
2015-01-08	111.44	112.40	111.43	112.02	499376
2015-01-09	111.98	112.15	111.50	111.64	269022
2015-01-12	111.56	111.80	110.76	110.85	286379
2015-01-13	111.00	112.63	110.36	111.05	293404
2015-01-14	110.57	111.36	109.90	111.02	214675
2015-01-15	111.02	111.63	109.70	110.51	237761
2015-01-16	110.00	111.22	109.37	110.26	355850
2015-01-20	110.26	111.40	109.44	110.75	484964
2015-01-21	110.47	111.37	109.54	110.43	311266
2015-01-22	110.93	111.45	109.49	111.20	353298
2015-01-23	111.02	112.69	110.97	111.71	197515
2015-01-26	111.71	112.84	111.04	112.83	260309
2015-01-27	111.33	112.24	110.98	111.75	190402
2015-01-28	112.46	112.48	110.56	110.94	144799
2015-01-29	111.16	111.96	110.01	111.87	135684
2015-01-30	111.42	111.75	109.10	109.56	209265
2015-02-02	109.64	110.37	107.45	109.55	219677
2015-02-03	109.98	110.88	109.15	110.42	286499
2015-02-04	109.93	110.91	109.50	109.94	179588
2015-02-05	110.12	111.09	109.02	110.81	151277
2015-02-06	110.92	111.83	109.87	110.50	230933
2015-02-09	110.03	110.07	109.05	109.41	150210
2015-02-10	109.72	110.44	108.82	110.13	295479
2015-02-11	110.06	111.97	110.06	111.30	290644
2015-02-12	112.00	112.00	110.85	111.60	212906
2015-02-13	111.47	112.36	111.06	112.07	186884
2015-02-17	112.88	114.55	112.59	114.51	296941
2015-02-18	114.59	116.39	114.11	116.26	348564
2015-02-19	115.91	116.34	115.28	116.16	286103
2015-02-20	117.92	120.21	115.82	120.16	530824
2015-02-23	121.20	123.09	120.34	121.55	693545
2015-02-24	121.55	123.03	121.49	122.99	412150
2015-02-25	122.91	123.05	120.45	121.00	430532
2015-02-26	121.09	121.87	120.09	121.22	164840
2015-02-27	120.74	122.16	120.56	121.69	182765
2015-03-02	121.47	122.98	121.47	122.91	160244
2015-03-03	122.13	122.84	121.68	122.41	200589
2015-03-04	121.55	122.57	120.84	121.17	236567
2015-03-05	121.45	122.21	120.74	121.96	194964
2015-03-06	122.31	122.31	120.05	120.66	182695
2015-03-09	120.63	120.99	119.93	120.84	147792
2015-03-10	119.90	121.07	119.00	119.89	224130
2015-03-11	120.12	120.25	118.99	119.35	204978
2015-03-12	119.99	120.93	119.40	120.00	264653
2015-03-13	119.60	120.38	117.96	118.92	270152
2015-03-16	119.55	120.50	119.48	120.09	274165
2015-03-17	120.09	120.27	119.23	119.88	205173
2015-03-18	119.70	120.27	119.19	119.78	384619
2015-03-19	119.75	120.19	119.30	119.91	259692
2015-03-20	120.43	120.43	119.59	119.98	421415
2015-03-23	119.86	120.19	119.29	119.70	342406
2015-03-24	119.42	121.33	119.23	121.00	427156
2015-03-25	121.33	121.91	120.06	120.17	264205
2015-03-26	119.98	119.98	118.35	119.15	301914
2015-03-27	119.15	120.27	118.92	119.89	191155
2015-03-30	120.63	121.46	119.57	121.03	268864
2015-03-31	120.87	121.23	120.12	120.83	675108
2015-04-01	120.53	121.47	118.86	119.60	245784
2015-04-02	119.75	121.80	119.50	120.75	342103
2015-04-06	120.24	122.02	120.24	121.72	533707
2015-04-07	122.57	122.57	120.93	120.94	156406
2015-04-08	120.91	121.47	120.52	120.99	187838
2015-04-09	120.81	121.47	120.56	121.47	157474
2015-04-10	121.86	121.86	120.52	121.15	128827
2015-04-13	121.09	121.87	120.69	120.96	167326
2015-04-14	120.87	120.87	119.26	119.78	506193
2015-04-15	120.35	120.42	119.04	119.49	322949
2015-04-16	119.67	120.02	118.83	120.01	264246
2015-04-17	119.62	120.22	118.97	120.18	215892
2015-04-20	120.24	121.74	120.24	121.52	179039
2015-04-21	122.11	122.79	121.20	122.75	332697
2015-04-22	122.54	123.14	121.77	123.02	135595
2015-04-23	122.91	124.78	122.74	123.83	309110
2015-04-24	124.25	125.38	123.10	124.98	498701
2015-04-27	124.95	125.00	122.50	123.28	354480
2015-04-28	122.94	123.76	121.40	123.30	223503
2015-04-29	123.17	123.53	120.87	121.93	331657
2015-04-30	121.75	124.46	121.75	122.96	405781
2015-05-01	123.27	124.11	121.37	122.61	291785
2015-05-04	122.56	124.63	122.50	124.61	342859
2015-05-05	123.83	124.99	122.65	123.04	420454
2015-05-06	123.45	123.45	121.97	122.71	316844
2015-05-07	122.35	123.65	121.85	122.78	393298
2015-05-08	123.87	124.50	123.09	124.30	548258
2015-05-11	124.00	125.45	124.00	125.27	279110
2015-05-12	124.27	126.79	123.82	126.13	562527
2015-05-13	126.15	127.10	125.26	126.60	504160
2015-05-14	127.26	129.53	126.46	129.27	771158
2015-05-15	128.93	129.17	128.07	128.38	694043
2015-05-18	127.97	129.10	127.86	128.64	224765
2015-05-19	128.98	129.46	127.58	128.00	314487
2015-05-20	127.61	128.65	127.23	127.67	282153
2015-05-21	127.75	129.07	127.12	128.91	260124
2015-05-22	129.80	130.25	128.89	129.72	244308
2015-05-26	129.09	129.79	127.18	127.45	278425
2015-05-27	127.98	129.20	127.30	129.00	178595
2015-05-28	128.80	129.68	128.09	128.80	311461
2015-05-29	128.34	129.56	128.00	128.74	229573
2015-06-01	128.75	129.82	127.68	129.38	210784
2015-06-02	129.12	129.26	128.13	129.02	142990
2015-06-03	129.25	129.68	128.80	129.09	252204
2015-06-04	129.08	129.61	128.66	129.54	348075
2015-06-05	129.51	132.00	128.75	131.20	871085
2015-06-08	130.87	132.14	130.27	130.70	290673
2015-06-09	130.90	131.39	129.88	131.10	321023
2015-06-10	131.49	132.14	131.14	131.71	305449
2015-06-11	132.00	133.12	131.30	131.74	201050
2015-06-12	131.40	131.48	130.07	130.91	191187
2015-06-15	130.38	131.09	129.11	130.99	177565
2015-06-16	131.24	131.82	130.57	131.58	234413
2015-06-17	132.00	132.85	131.26	132.45	191826
2015-06-18	132.87	133.49	132.35	133.26	241505
2015-06-19	133.64	134.66	133.22	134.39	341283
2015-06-22	135.02	135.79	134.59	135.67	255074
2015-06-23	135.50	136.81	135.19	135.98	267860
2015-06-24	135.82	136.91	134.36	134.91	330248
2015-06-25	135.40	135.72	134.03	134.57	268380
2015-06-26	134.98	137.30	134.50	136.76	486986
2015-06-29	135.74	136.94	134.93	135.10	291876
2015-06-30	136.10	136.88	134.80	135.45	187470
2015-07-01	136.03	136.50	135.46	136.28	370101
2015-07-02	136.32	136.48	135.00	135.86	294883
2015-07-06	135.42	137.92	135.42	137.58	504769
2015-07-07	138.11	138.11	135.50	136.90	385872
2015-07-08	136.17	137.43	133.87	134.95	602778
2015-07-09	135.96	136.64	134.40	134.48	158679
2015-07-10	136.01	136.17	134.87	135.95	144215
2015-07-13	136.56	138.26	136.46	138.16	159522
2015-07-14	137.96	138.86	137.38	137.87	241596
2015-07-15	137.61	137.99	136.47	136.91	434160
2015-07-16	137.72	137.72	136.27	136.48	218543
2015-07-17	136.66	136.96	135.54	136.85	277870
2015-07-20	136.92	137.71	135.95	137.36	236901
2015-07-21	137.52	138.24	137.30	137.93	203558
2015-07-22	137.50	139.19	137.50	138.67	252715
2015-07-23	138.85	139.49	138.10	138.52	196716
2015-07-24	138.24	138.98	137.78	137.97	282017
2015-07-27	137.38	138.18	136.94	137.55	205672
2015-07-28	137.70	138.88	136.79	138.78	288081
2015-07-29	138.85	140.50	138.27	140.26	337764
2015-07-30	139.00	139.00	133.33	133.40	479258
2015-07-31	134.51	135.01	133.27	133.99	383974
2015-08-03	134.14	135.13	132.52	133.23	186592
2015-08-04	133.23	134.08	132.53	133.05	102589
2015-08-05	133.70	134.50	132.83	133.97	178450
2015-08-06	133.56	134.73	133.19	133.73	213518
2015-08-07	133.39	134.23	132.28	134.23	291662
2015-08-10	134.44	135.13	133.99	134.41	190035
2015-08-11	133.50	133.89	131.55	132.55	208078
2015-08-12	131.48	132.76	130.27	132.03	149087
2015-08-13	131.79	132.77	131.64	132.17	99719
2015-08-14	132.33	133.87	132.01	133.82	136595
2015-08-17	133.13	135.04	131.85	135.04	193880
2015-08-18	135.02	136.02	135.01	135.19	249754
2015-08-19	134.63	135.63	133.31	134.62	258354
2015-08-20	133.47	134.15	131.27	131.33	172542
2015-08-21	130.31	131.30	127.76	127.85	304295
2015-08-24	122.81	126.97	122.13	125.32	398967
2015-08-25	126.01	128.43	125.51	125.60	252407
2015-08-26	127.63	128.09	124.57	127.82	213519
2015-08-27	129.52	133.34	128.40	133.10	342112
2015-08-28	132.91	133.27	131.54	132.49	124839
2015-08-31	131.94	132.70	130.58	130.80	193552
2015-09-01	129.18	129.29	125.85	126.55	251168
2015-09-02	127.56	128.15	126.58	128.10	249485
2015-09-03	128.80	129.65	128.38	129.17	202051
2015-09-04	127.64	129.46	127.64	128.92	247975
2015-09-08	130.27	132.57	129.88	132.21	330717
2015-09-09	132.89	133.58	132.49	132.78	412081
2015-09-10	133.33	134.84	132.11	134.44	313894
2015-09-11	134.05	137.68	134.00	137.65	220741
2015-09-14	137.65	137.65	135.80	136.28	250702
2015-09-15	136.63	138.24	136.26	137.65	186307
2015-09-16	137.54	138.41	136.88	138.08	151007
2015-09-17	138.38	139.09	137.51	138.01	191311
2015-09-18	136.69	137.75	136.27	136.70	402017
2015-09-21	137.45	138.29	134.82	135.12	391929
2015-09-22	133.75	134.56	132.40	133.27	288379
2015-09-23	133.70	134.12	132.35	132.93	499146
2015-09-24	131.90	132.41	130.21	130.85	321979
2015-09-25	131.84	132.57	129.14	129.93	415609
2015-09-28	129.23	129.23	123.85	124.93	429934
2015-09-29	124.74	125.70	123.05	123.75	374999
2015-09-30	125.26	125.94	123.04	124.21	478060
2015-10-01	124.18	124.89	122.49	124.48	243951
2015-10-02	123.07	127.41	122.85	127.38	296291
2015-10-05	128.10	129.93	127.50	128.19	473161
2015-10-06	128.15	128.15	122.14	123.24	494689
2015-10-07	123.91	125.40	122.68	124.93	320793
2015-10-08	124.42	125.53	124.02	125.15	290521
2015-10-09	125.61	125.98	125.02	125.79	204052
2015-10-12	125.79	126.72	125.03	126.62	70355
2015-10-13	125.86	127.39	125.22	125.42	95524
2015-10-14	125.45	126.46	124.69	124.92	92673
2015-10-15	125.18	125.70	124.33	124.88	298151
2015-10-16	125.30	127.06	125.17	126.75	826845
2015-10-19	126.54	127.95	126.07	127.86	158960
2015-10-20	127.51	127.91	126.60	126.85	101525
2015-10-21	127.39	127.96	125.44	127.56	206775
2015-10-22	128.07	128.07	123.79	124.71	154954
2015-10-23	125.21	126.80	124.53	126.19	174183
2015-10-26	126.06	127.05	125.66	126.28	120953
2015-10-27	126.26	127.38	125.39	127.37	199877
2015-10-28	127.42	129.94	126.53	129.91	288880
2015-10-29	129.05	133.27	129.05	132.53	475834
2015-10-30	132.54	133.60	130.28	133.00	399802
2015-11-02	133.30	133.60	131.95	133.27	379496
2015-11-03	133.23	133.55	132.19	133.37	235856
2015-11-04	133.59	134.61	132.69	133.24	217835
2015-11-05	133.47	134.26	132.50	133.23	229827
2015-11-06	133.30	133.71	131.54	132.99	158678
2015-11-09	133.22	133.72	132.32	133.07	234598
2015-11-10	133.00	133.17	131.42	131.82	297236
2015-11-11	131.87	132.96	131.17	131.44	125843
2015-11-12	130.70	130.99	128.26	128.43	177034
2015-11-13	128.29	129.27	127.57	128.48	95281
2015-11-16	127.97	130.88	127.79	130.80	162322
2015-11-17	130.87	132.10	129.75	130.73	196900
2015-11-18	131.18	131.62	129.79	131.41	225586
2015-11-19	131.20	131.67	129.93	131.03	132589
2015-11-20	131.03	133.27	130.88	131.96	195816
2015-11-23	132.22	133.10	131.77	132.53	106577
2015-11-24	131.82	132.80	130.83	131.18	279887
2015-11-25	131.16	132.12	130.47	130.65	175480
2015-11-27	130.84	132.20	130.38	131.40	60467
2015-11-30	132.30	134.00	131.08	131.70	247352
2015-12-01	132.10	134.13	132.10	134.04	223022
2015-12-02	134.33	134.39	133.03	133.52	140907
2015-12-03	134.28	134.28	129.16	129.75	280172
2015-12-04	129.30	133.71	129.30	133.60	258841
2015-12-07	133.50	133.64	131.50	131.87	251457
2015-12-08	130.21	131.74	130.21	131.30	266269
2015-12-09	130.69	132.20	129.38	129.64	249889
2015-12-10	129.85	130.73	128.97	129.51	146615
2015-12-11	128.11	129.87	127.53	128.67	161537
2015-12-14	128.59	129.93	127.59	128.79	159803
2015-12-15	129.77	131.13	129.64	130.71	169883
2015-12-16	131.68	132.02	129.80	132.00	163708
2015-12-17	132.20	133.17	131.43	131.86	179920
2015-12-18	131.40	131.67	130.51	130.67	363412
2015-12-21	131.51	132.20	129.84	130.96	191654
2015-12-22	131.41	132.00	130.06	131.76	100963
2015-12-23	132.37	133.56	131.76	132.03	107152
2015-12-24	131.94	133.20	131.53	132.80	65736
2015-12-28	132.12	133.29	131.09	133.23	150975
2015-12-29	133.93	135.00	133.22	134.29	150043
2015-12-30	134.01	134.67	133.06	133.15	127582
2015-12-31	132.50	133.75	131.44	131.45	154917
2016-01-04	129.86	129.95	127.29	127.99	275309
2016-01-05	127.74	128.61	127.02	128.32	230542
2016-01-06	128.64	131.74	128.55	131.40	507087
2016-01-07	129.16	129.84	127.65	128.71	274620
2016-01-08	128.88	129.89	127.18	128.41	274612
2016-01-11	128.91	129.41	125.28	126.00	473248
2016-01-12	126.90	129.43	126.60	129.39	300598
2016-01-13	130.10	131.58	128.43	129.35	538584
2016-01-14	129.66	130.69	128.98	129.17	583400
2016-01-15	126.79	129.85	126.79	129.79	363649
2016-01-19	130.88	132.88	129.94	132.53	392609
2016-01-20	130.88	133.82	129.31	132.52	732372
2016-01-21	132.52	133.33	130.97	132.68	449682
2016-01-22	133.92	136.40	133.23	135.92	396983
2016-01-25	135.65	136.44	134.52	134.76	273688
2016-01-26	135.21	137.51	134.93	137.19	382384
2016-01-27	137.10	137.74	134.32	134.92	442131
2016-01-28	135.38	136.11	132.89	133.41	335372
2016-01-29	133.99	137.27	133.55	135.69	444960
2016-02-01	135.38	138.60	133.94	138.03	369646
2016-02-02	137.70	138.69	136.58	137.21	249582
2016-02-03	137.75	138.19	133.78	137.47	306247
2016-02-04	137.57	137.93	135.65	136.79	191519
2016-02-05	136.34	137.25	134.33	134.82	247378
2016-02-08	133.57	133.96	131.45	133.28	358719
2016-02-09	132.40	135.08	131.96	134.03	304194
2016-02-10	135.37	137.51	133.81	134.19	360903
2016-02-11	132.74	133.43	130.97	131.65	296278
2016-02-12	132.70	133.57	131.37	132.64	218997
2016-02-16	133.82	134.50	132.87	133.26	394375
2016-02-17	134.61	135.49	134.15	135.24	319394
2016-02-18	135.35	135.88	134.03	134.54	243461
2016-02-19	134.59	135.71	133.89	134.50	222244
2016-02-22	136.08	137.06	132.27	132.76	910258
2016-02-23	131.70	133.27	131.51	131.82	331897
2016-02-24	130.84	132.71	130.84	132.46	378403
2016-02-25	133.98	143.69	133.98	142.99	1986984
2016-02-26	144.22	146.61	143.83	145.13	691185
2016-02-29	145.04	145.70	142.74	142.82	319125
2016-03-01	143.50	145.47	142.81	144.45	481541
2016-03-02	144.23	146.06	144.23	146.02	537359
2016-03-03	145.83	146.83	144.99	146.80	348804
2016-03-04	146.78	147.22	145.68	146.99	393384
2016-03-07	146.49	147.18	145.60	146.01	298626
2016-03-08	145.32	147.45	144.51	146.84	364525
2016-03-09	147.00	148.52	146.25	147.85	409440
2016-03-10	148.73	148.92	146.52	147.24	263355
2016-03-11	147.00	148.65	145.49	148.49	265064
2016-03-14	147.81	148.23	146.01	146.85	224235
2016-03-15	145.96	148.82	145.96	147.80	213635
2016-03-16	147.15	148.43	146.14	146.72	184125
2016-03-17	146.99	147.01	144.48	145.60	191621
2016-03-18	146.11	150.24	146.00	149.64	935027
2016-03-21	149.27	152.47	149.22	151.68	488411
2016-03-22	151.05	152.46	151.05	152.10	632371
2016-03-23	151.82	154.96	151.82	154.74	698606
2016-03-24	154.50	155.05	153.01	154.62	473438
2016-03-28	154.62	155.76	154.46	155.11	425771
2016-03-29	155.00	158.99	155.00	158.51	589775
2016-03-30	159.03	159.86	155.31	155.94	669856
2016-03-31	155.56	157.63	155.32	157.01	602189
2016-04-01	156.00	158.83	155.13	158.63	593712
2016-04-04	159.23	159.99	156.61	156.66	683858
2016-04-05	155.27	157.02	155.26	155.49	483921
2016-04-06	155.32	157.88	154.46	157.83	303398
2016-04-07	157.18	157.70	156.20	157.47	328964
2016-04-08	158.14	158.81	156.32	157.03	285255
2016-04-11	156.85	157.22	154.97	155.65	359979
2016-04-12	155.96	157.02	155.47	156.56	265391
2016-04-13	157.14	158.99	155.80	157.25	263228
2016-04-14	157.19	157.88	155.06	155.53	350539
2016-04-15	155.75	157.20	154.81	156.91	276151
2016-04-18	156.52	158.25	156.46	157.81	195871
2016-04-19	158.16	158.79	155.91	156.52	188566
2016-04-20	156.65	159.12	156.52	158.48	233133
2016-04-21	158.61	159.77	158.25	158.63	232327
2016-04-22	158.34	159.10	157.07	158.58	263794
2016-04-25	157.90	158.52	157.09	157.95	193749
2016-04-26	158.22	159.52	157.70	158.58	250980
2016-04-27	159.04	160.71	157.76	160.25	327870
2016-04-28	158.01	159.86	157.30	157.76	390464
2016-04-29	157.81	158.34	154.22	155.78	431383
2016-05-02	155.94	158.68	155.94	158.68	696454
2016-05-03	158.49	158.99	156.28	157.46	179576
2016-05-04	156.24	156.97	155.82	156.57	310608
2016-05-05	156.70	161.00	156.70	160.05	400880
2016-05-06	159.41	161.95	158.89	161.13	305025
2016-05-09	161.53	163.33	161.53	161.95	277622
2016-05-10	162.73	162.73	160.69	162.61	195167
2016-05-11	162.17	162.83	160.39	160.50	242116
2016-05-12	160.70	162.29	160.02	161.97	188044
2016-05-13	161.50	161.96	158.85	159.20	253330
2016-05-16	159.42	162.15	158.30	161.93	208454
2016-05-17	161.35	161.93	157.55	157.91	246730
2016-05-18	157.91	159.08	156.95	157.82	209084
2016-05-19	157.01	158.93	156.49	158.08	148842
2016-05-20	158.68	160.01	156.96	159.16	155600
2016-05-23	159.15	159.72	158.31	158.37	137096
2016-05-24	159.40	160.73	158.43	159.92	173575
2016-05-25	159.64	160.78	159.50	160.65	140663
2016-05-26	160.37	160.70	159.20	159.91	159760
2016-05-27	159.72	161.69	159.64	161.33	172421
2016-05-31	161.56	161.56	160.23	161.10	224894
2016-06-01	160.11	163.57	160.11	163.18	222140
2016-06-02	163.14	166.28	162.70	166.18	280097
2016-06-03	166.15	166.85	165.04	165.72	264397
2016-06-06	165.29	167.91	165.02	167.55	363226
2016-06-07	167.81	169.99	167.09	168.30	369887
2016-06-08	167.80	171.97	166.60	171.17	356362
2016-06-09	170.70	173.64	170.70	172.71	405731
2016-06-10	173.05	174.98	172.25	174.79	381538
2016-06-13	174.80	175.98	172.60	173.24	299010
2016-06-14	172.90	174.63	172.85	173.69	486076
2016-06-15	174.00	174.00	171.04	171.25	253217
2016-06-16	170.61	171.67	169.69	171.44	246222
2016-06-17	170.75	172.05	168.76	171.05	724774
2016-06-20	172.55	173.63	172.08	172.43	239478
2016-06-21	172.64	174.06	172.56	173.73	170755
2016-06-22	173.80	175.10	173.45	174.86	198293
2016-06-23	175.10	176.84	175.10	176.65	197025
2016-06-24	171.08	173.40	170.53	171.25	574187
2016-06-27	171.00	171.76	168.00	169.02	409831
2016-06-28	170.04	171.45	169.57	171.40	347115
2016-06-29	172.47	174.51	171.85	173.70	429521
2016-06-30	174.29	177.36	173.54	177.31	379408
2016-07-01	176.97	179.18	176.82	179.15	247769
2016-07-05	179.08	180.89	178.65	178.70	351196
2016-07-06	178.59	179.23	177.68	178.05	356014
2016-07-07	177.87	180.16	177.69	179.14	209651
2016-07-08	180.22	182.29	179.62	182.10	216040
2016-07-11	182.63	183.85	182.19	182.96	176492
2016-07-12	182.30	183.94	181.58	181.73	299613
2016-07-13	181.97	182.82	180.36	180.69	355368
2016-07-14	181.87	183.20	179.52	180.07	195612
2016-07-15	180.84	181.13	178.51	178.99	257225
2016-07-18	179.49	180.07	178.01	178.78	178557
2016-07-19	178.56	179.14	178.12	178.82	207488
2016-07-20	179.83	180.41	178.55	179.04	327259
2016-07-21	178.63	179.45	177.33	178.08	124890
2016-07-22	177.49	178.13	176.76	177.83	308458
2016-07-25	177.84	178.57	175.57	176.15	273369
2016-07-26	176.19	177.57	175.18	177.55	305803
2016-07-27	177.23	177.40	173.73	174.74	366687
2016-07-28	179.83	181.53	176.53	180.57	454686
2016-07-29	179.32	181.59	179.32	180.31	199707
2016-08-01	179.69	181.97	179.69	180.33	267463
2016-08-02	180.26	180.95	178.83	179.95	140454
2016-08-03	180.17	180.34	179.38	180.03	175997
2016-08-04	179.84	180.41	179.05	179.87	167711
2016-08-05	180.54	180.91	179.92	180.25	163733
2016-08-08	179.91	179.97	178.13	179.28	136423
2016-08-09	179.79	180.50	179.11	179.86	170225
2016-08-10	179.83	181.34	178.78	180.82	111048
2016-08-11	180.81	181.60	179.55	181.52	188950
2016-08-12	180.84	181.54	179.60	181.50	148193
2016-08-15	181.93	182.31	181.18	181.93	142814
2016-08-16	181.71	181.71	179.44	179.70	197270
2016-08-17	180.17	181.91	179.11	181.69	258567
2016-08-18	181.21	183.79	181.02	183.76	190274
2016-08-19	183.46	184.01	181.14	182.62	212729
2016-08-22	182.45	183.26	182.10	182.44	109459
2016-08-23	183.21	183.72	182.02	182.15	100835
2016-08-24	181.76	182.62	180.19	180.48	110858
2016-08-25	179.98	182.09	179.43	180.91	83814
2016-08-26	180.70	183.04	180.65	182.39	113255
2016-08-29	182.76	184.62	181.61	184.45	118601
2016-08-30	184.52	185.81	183.02	184.51	118229
2016-08-31	184.98	184.98	182.17	183.09	138020
2016-09-01	183.58	184.70	181.38	184.10	183643
2016-09-02	184.40	185.65	183.85	185.59	125414
2016-09-06	185.91	186.68	185.45	186.55	122372
2016-09-07	186.53	188.79	185.97	188.19	231795
2016-09-08	187.24	188.53	186.51	188.35	130368
2016-09-09	187.02	187.02	180.44	180.52	218687
2016-09-12	179.57	183.17	179.04	182.67	228693
2016-09-13	181.24	181.77	179.13	179.34	124499
2016-09-14	179.13	180.17	175.71	176.93	248420
2016-09-15	176.68	178.07	176.18	176.51	301701
2016-09-16	176.15	176.15	172.35	172.81	723263
2016-09-19	173.54	176.11	173.54	175.35	489538
2016-09-20	177.01	177.60	173.70	174.36	312982
2016-09-21	174.48	175.57	172.41	174.10	280169
2016-09-22	175.02	177.37	174.26	177.11	305094
2016-09-23	176.70	176.70	171.46	171.55	266349
2016-09-26	170.56	170.56	166.63	167.25	529214
2016-09-27	167.80	168.91	166.30	168.27	425239
2016-09-28	168.42	168.76	166.52	168.02	338090
2016-09-29	167.59	167.96	163.94	164.51	275508
2016-09-30	164.67	168.61	162.82	168.05	416436
2016-10-03	166.51	168.01	166.11	167.19	288248
2016-10-04	167.79	168.30	164.41	165.28	285039
2016-10-05	165.52	168.88	165.52	167.85	527225
2016-10-06	167.69	169.10	166.36	169.06	299720
2016-10-07	169.56	169.92	166.95	167.83	236629
2016-10-10	168.06	170.92	168.06	169.05	176811
2016-10-11	168.45	168.51	163.99	164.79	387880
2016-10-12	165.39	165.64	164.68	165.37	209119
2016-10-13	164.62	168.25	164.40	167.70	344947
2016-10-14	168.86	169.35	167.80	168.81	370154
2016-10-17	168.75	169.39	168.24	168.68	661886
2016-10-18	169.83	169.83	167.59	167.59	260680
2016-10-19	167.44	168.93	167.02	168.11	231426
2016-10-20	168.47	169.19	167.58	169.09	191565
2016-10-21	167.88	168.13	167.00	167.80	184670
2016-10-24	169.61	169.61	167.31	168.02	172829
2016-10-25	168.02	168.10	162.37	162.81	377491
2016-10-26	161.45	161.60	156.34	157.49	592939
2016-10-27	150.00	154.50	138.89	139.41	1618353
2016-10-28	138.63	143.58	136.53	142.25	668285
2016-10-31	141.94	143.33	141.52	143.13	531441
2016-11-01	142.50	143.33	139.15	139.91	408752
2016-11-02	140.53	142.91	139.40	141.15	408353
2016-11-03	141.66	143.31	141.66	141.98	410282
2016-11-04	142.38	143.98	142.01	142.93	366508
2016-11-07	144.64	146.44	143.25	146.32	445146
2016-11-08	145.74	146.22	143.94	145.00	349214
2016-11-09	143.10	146.16	140.91	145.57	339078
2016-11-10	146.95	147.88	142.88	142.99	375023
2016-11-11	143.07	143.50	141.41	143.07	562289
2016-11-14	143.01	144.22	141.92	142.07	461080
2016-11-15	143.34	148.33	142.39	147.99	605286
2016-11-16	147.04	149.93	146.33	149.84	440380
2016-11-17	149.19	149.88	147.04	148.38	347811
2016-11-18	148.36	151.45	148.26	151.06	554722
2016-11-21	151.25	152.07	149.41	150.38	419765
2016-11-22	150.06	150.07	146.02	149.83	413656
2016-11-23	149.45	151.31	149.45	151.30	279769
2016-11-25	153.05	154.94	151.70	153.19	214848
2016-11-28	152.07	153.58	149.95	150.09	447353
2016-11-29	149.96	151.86	148.98	149.64	477281
2016-11-30	148.97	149.90	146.45	147.93	2036335
2016-12-01	147.83	148.11	142.97	146.03	657878
2016-12-02	145.00	155.09	145.00	152.53	1427917
2016-12-05	153.11	154.34	152.58	154.21	487861
2016-12-06	154.99	157.28	151.66	153.40	496583
2016-12-07	152.87	154.46	151.22	154.43	477633
2016-12-08	154.46	157.48	154.46	156.61	359502
2016-12-09	156.37	157.66	154.81	156.03	262339
2016-12-12	154.73	158.59	154.33	158.45	485745
2016-12-13	159.39	160.25	156.15	156.32	569533
2016-12-14	156.54	157.85	155.27	156.62	434658
2016-12-15	157.19	157.19	154.77	156.17	306937
2016-12-16	157.06	159.29	155.47	157.29	609864
2016-12-19	157.36	160.49	157.36	160.12	433973
2016-12-20	159.59	161.67	159.21	159.56	408866
2016-12-21	159.97	161.90	159.01	160.39	295916
2016-12-22	160.57	161.56	159.48	159.74	247498
2016-12-23	159.33	162.27	158.60	161.43	302897
2016-12-27	161.96	162.82	161.06	161.53	182219
2016-12-28	161.54	162.41	159.32	159.99	282361
2016-12-29	160.21	162.47	159.50	161.58	214167
2016-12-30	162.23	162.83	160.63	161.15	301104
2017-01-03	161.32	161.32	157.80	158.86	453571
2017-01-04	159.68	163.07	159.64	162.85	326702
2017-01-05	162.85	163.81	161.57	162.06	271216
2017-01-06	165.80	166.65	163.62	165.32	564277
2017-01-09	164.91	166.14	163.79	164.97	199792
2017-01-10	164.83	168.87	164.83	167.88	381626
2017-01-11	167.18	169.77	167.06	167.99	331298
2017-01-12	166.50	167.79	165.80	167.68	253005
2017-01-13	168.64	170.52	168.18	169.37	181620
2017-01-17	167.26	169.12	166.84	167.16	418520
2017-01-18	167.95	168.38	165.48	166.42	266584
2017-01-19	166.56	166.96	164.79	166.03	215723
2017-01-20	166.03	167.42	164.91	165.40	230460
2017-01-23	164.85	166.15	162.99	163.72	202441
2017-01-24	163.67	165.18	163.67	164.53	293923
2017-01-25	164.61	166.86	164.61	166.51	210488
2017-01-26	165.93	166.98	164.26	164.64	198070
2017-01-27	165.05	166.41	164.17	166.19	225782
2017-01-30	164.87	165.63	162.79	165.55	177873
2017-01-31	164.61	167.76	164.61	167.73	212656
2017-02-01	169.00	169.00	165.95	167.77	275919
2017-02-02	167.40	169.30	165.95	169.09	235636
2017-02-03	170.63	170.99	169.15	170.84	119681
2017-02-06	170.62	171.76	169.15	170.12	235550
2017-02-07	170.49	172.61	169.83	172.23	257141
2017-02-08	171.48	172.33	170.54	172.03	161910
2017-02-09	171.82	174.37	171.29	172.89	195763
2017-02-10	172.67	173.84	172.09	172.90	149843
2017-02-13	173.91	176.09	173.91	175.80	186356
2017-02-14	175.00	177.34	175.00	176.89	224926
2017-02-15	176.07	177.58	175.69	177.02	225424
2017-02-16	176.84	178.38	176.48	178.05	255760
2017-02-17	177.98	179.99	176.79	179.91	203641
2017-02-21	180.21	184.94	178.60	184.52	342452
2017-02-22	183.51	186.57	183.42	184.01	375622
2017-02-23	183.98	188.24	182.32	183.92	557481
2017-02-24	184.48	189.90	183.92	189.79	527907
2017-02-27	190.07	193.95	189.51	192.81	397538
2017-02-28	192.00	194.10	191.00	190.84	295997
2017-03-01	192.03	196.18	192.01	194.97	432345
2017-03-02	195.54	198.89	193.31	193.99	276897
2017-03-03	193.12	194.54	192.88	194.35	144475
2017-03-06	192.86	193.66	191.34	193.01	228999
2017-03-07	193.11	194.66	191.21	192.13	242043
2017-03-08	192.79	193.06	191.18	191.70	220416
2017-03-09	191.70	194.37	191.70	193.82	199066
2017-03-10	194.00	194.84	191.27	193.59	245172
2017-03-13	193.63	195.99	193.31	195.60	196544
2017-03-14	195.03	196.06	194.05	194.11	232183
2017-03-15	194.47	197.66	194.47	197.10	264246
2017-03-16	196.64	196.64	193.84	195.27	146166
2017-03-17	195.27	196.61	194.10	196.12	499381
2017-03-20	195.34	196.44	194.51	195.46	108524
2017-03-21	196.25	197.07	193.12	193.47	226629
2017-03-22	193.47	195.91	192.10	194.75	200049
2017-03-23	195.31	197.02	194.49	194.79	159710
2017-03-24	194.82	197.02	194.05	194.87	324295
2017-03-27	194.02	195.51	193.07	195.13	178257
2017-03-28	194.00	195.67	192.70	194.88	339848
2017-03-29	194.69	196.08	194.06	194.66	170601
2017-03-30	194.60	196.39	194.24	194.58	147424
2017-03-31	194.63	194.99	192.57	193.73	270642
2017-04-03	194.10	194.96	191.60	193.73	344168
2017-04-04	193.68	195.03	191.38	192.93	191369
2017-04-05	192.13	195.16	191.64	192.50	224807
2017-04-06	192.38	194.97	191.04	194.00	181490
2017-04-07	192.76	194.74	192.00	193.92	185363
2017-04-10	193.92	195.26	193.27	194.01	161269
2017-04-11	193.65	196.87	193.33	196.86	191463
2017-04-12	197.67	197.93	195.82	196.22	229807
2017-04-13	195.88	197.14	194.58	195.18	205263
2017-04-17	196.35	197.66	195.21	197.24	342700
2017-04-18	196.25	197.59	195.02	197.25	128240
2017-04-19	198.00	198.98	197.22	198.62	180290
2017-04-20	199.04	201.16	198.04	199.59	227661
2017-04-21	199.20	200.15	198.41	199.52	413048
2017-04-24	202.21	203.13	199.53	201.70	552973
2017-04-25	203.25	203.27	200.72	201.80	708643
2017-04-26	202.71	203.35	200.43	203.19	619524
2017-04-27	203.97	206.68	202.25	206.46	204598
2017-04-28	206.18	207.26	205.32	206.89	192948
2017-05-01	207.89	210.51	205.84	210.31	419992
2017-05-02	211.01	211.22	208.23	210.37	403441
2017-05-03	209.47	210.21	205.98	209.47	294234
2017-05-04	199.47	208.04	199.37	202.83	589535
2017-05-05	202.61	202.62	197.82	200.34	677741
2017-05-08	199.95	199.95	194.72	194.99	400516
2017-05-09	195.19	196.87	193.16	194.40	484493
2017-05-10	194.68	195.41	193.44	195.15	304254
2017-05-11	194.05	194.86	192.76	193.88	244009
2017-05-12	192.96	194.82	192.80	193.46	255798
2017-05-15	192.67	195.43	191.40	194.43	188385
2017-05-16	193.91	194.86	192.04	193.95	194576
2017-05-17	192.04	193.82	192.04	193.06	233442
2017-05-18	192.38	194.81	192.38	193.50	188792
2017-05-19	193.50	197.15	193.50	196.59	163506
2017-05-22	197.57	199.59	196.99	198.80	276568
2017-05-23	199.31	200.55	198.82	199.66	171972
2017-05-24	200.29	200.97	198.74	200.17	146943
2017-05-25	200.17	202.13	199.70	201.33	249334
2017-05-26	201.05	201.71	199.67	201.21	187752
2017-05-30	200.88	201.51	199.62	200.75	162525
2017-05-31	201.57	202.50	199.31	200.02	500442
2017-06-01	199.93	204.42	199.78	204.14	382634
2017-06-02	205.72	207.99	205.25	207.02	253816
2017-06-05	206.40	207.71	203.78	205.07	161937
2017-06-06	203.96	205.23	203.20	203.48	224303
2017-06-07	204.60	206.60	203.64	206.07	199507
2017-06-08	206.69	206.69	203.41	204.01	178881
2017-06-09	204.28	204.87	199.42	200.00	252170
2017-06-12	200.16	200.87	195.36	200.30	203781
2017-06-13	199.83	202.04	199.83	201.91	116046
2017-06-14	201.08	204.08	199.89	201.44	161378
2017-06-15	200.83	200.92	198.77	199.86	290380
2017-06-16	199.40	202.22	199.00	200.83	227855
2017-06-19	201.49	203.73	199.45	203.41	143397
2017-06-20	203.06	204.87	203.00	203.52	156385
2017-06-21	203.65	204.82	202.03	203.45	168006
2017-06-22	203.42	205.61	202.96	204.35	186736
2017-06-23	205.67	209.98	204.00	206.11	495430
2017-06-26	206.05	208.10	206.05	207.47	233220
2017-06-27	207.75	208.22	205.40	205.73	158366
2017-06-28	207.36	208.22	205.83	207.32	165958
2017-06-29	207.38	207.66	204.33	205.75	196653
2017-06-30	206.81	209.40	204.49	207.76	187617
2017-07-03	208.10	209.79	205.89	206.93	170563
2017-07-05	206.71	209.24	206.71	207.79	265615
2017-07-06	206.12	209.29	204.18	204.74	262342
2017-07-07	205.76	211.75	205.41	211.40	195674
2017-07-10	210.64	210.87	208.21	208.48	228186
2017-07-11	209.49	210.02	207.10	207.58	202411
2017-07-12	208.10	211.08	208.10	208.71	175446
2017-07-13	209.20	210.18	206.94	209.23	129188
2017-07-14	208.97	212.63	208.70	211.09	161971
2017-07-17	211.53	212.17	209.64	211.01	292105
2017-07-18	210.46	211.50	209.83	210.77	106251
2017-07-19	211.30	212.83	210.94	211.89	104793
2017-07-20	213.04	213.40	211.53	212.57	86812
2017-07-21	212.72	214.25	210.24	211.17	119227
2017-07-24	211.12	214.53	210.64	214.23	126339
2017-07-25	214.69	216.37	213.61	215.59	258198
2017-07-26	215.69	215.69	211.01	212.03	186290
2017-07-27	212.62	212.76	208.56	210.42	229466
2017-07-28	209.54	211.69	208.18	210.10	211587
2017-07-31	210.39	210.97	205.95	207.22	297192
2017-08-01	208.41	213.53	203.64	204.42	310951
2017-08-02	204.42	207.09	201.02	203.01	419480
2017-08-03	201.99	217.95	197.72	216.88	677118
2017-08-04	217.97	217.97	210.80	214.26	386731
2017-08-07	214.16	216.77	212.08	214.60	271228
2017-08-08	214.78	214.92	211.03	213.00	189995
2017-08-09	212.51	214.09	210.04	210.60	173879
2017-08-10	210.10	210.93	203.62	203.66	252541
2017-08-11	203.26	207.30	203.13	205.34	202230
2017-08-14	208.68	209.35	207.32	208.89	114467
2017-08-15	209.14	209.96	207.65	208.90	122257
2017-08-16	209.47	214.89	209.38	214.79	318326
2017-08-17	214.35	217.38	211.58	211.90	272057
2017-08-18	211.32	213.06	209.24	210.66	174889
2017-08-21	210.40	213.40	209.28	211.77	167742
2017-08-22	211.76	213.95	210.99	213.00	165860
2017-08-23	211.94	213.62	207.53	207.63	288360
2017-08-24	207.97	209.26	206.60	207.67	137649
2017-08-25	208.39	208.70	205.58	207.01	123039
2017-08-28	207.01	208.29	205.02	207.38	557467
2017-08-29	206.40	207.04	203.96	205.61	442607
2017-08-30	205.58	208.16	203.70	207.58	419288
2017-08-31	207.99	211.90	207.14	211.75	296290
2017-09-01	211.75	213.00	209.86	210.51	149928
2017-09-05	210.30	212.90	209.21	210.94	207417
2017-09-06	212.19	227.92	209.51	225.41	778932
2017-09-07	225.92	228.83	224.27	227.14	364064
2017-09-08	227.94	235.18	226.63	232.75	539406
2017-09-11	236.02	236.02	232.06	233.85	476637
2017-09-12	234.79	235.71	232.99	235.53	201060
2017-09-13	235.29	235.36	232.03	233.97	247861
2017-09-14	233.97	235.95	233.15	234.30	238298
2017-09-15	234.44	235.74	233.52	235.23	349678
2017-09-18	236.51	240.93	235.81	239.73	261022
2017-09-19	240.60	240.60	237.50	239.75	248591
2017-09-20	238.00	238.76	234.26	236.86	279904
2017-09-21	236.17	237.51	233.56	237.06	226922
2017-09-22	236.87	242.14	235.98	241.77	312526
2017-09-25	243.27	243.54	240.25	242.56	330731
2017-09-26	242.56	243.85	240.14	240.78	244951
2017-09-27	242.40	242.76	238.81	241.23	213546
2017-09-28	241.24	241.78	239.79	240.49	214828
2017-09-29	241.41	242.61	240.29	241.97	206797
2017-10-02	241.88	245.86	241.48	244.72	316822
2017-10-03	245.70	246.67	241.75	244.25	227639
2017-10-04	244.85	246.54	243.86	246.08	225742
2017-10-05	245.98	246.83	243.78	246.42	147087
2017-10-06	245.66	248.68	245.64	246.05	341774
2017-10-09	246.37	246.37	243.30	243.62	2366831
2017-10-10	243.64	244.30	239.00	240.42	182603
2017-10-11	239.98	240.80	238.21	239.89	170477
2017-10-12	240.01	240.55	238.72	240.03	241716
2017-10-13	239.60	241.75	238.52	238.71	242084
2017-10-16	238.70	241.95	238.00	239.03	176734
2017-10-17	239.42	241.22	238.75	240.76	171112
2017-10-18	241.59	243.11	240.55	240.64	163971
2017-10-19	240.09	243.24	239.56	241.99	122184
2017-10-20	242.80	243.98	242.20	243.06	126153
2017-10-23	242.92	246.95	242.49	242.99	129775
2017-10-24	242.79	243.34	238.80	241.26	161002
2017-10-25	240.12	242.59	239.13	242.43	208560
2017-10-26	242.42	244.11	240.19	241.30	219959
2017-10-27	241.39	243.11	239.16	242.79	179778
2017-10-30	242.69	242.98	235.79	236.76	263301
2017-10-31	237.02	238.55	236.03	236.98	419365
2017-11-01	237.18	242.94	235.29	241.71	302049
2017-11-02	253.80	263.97	247.40	254.80	586738
2017-11-03	255.79	259.90	253.37	256.41	439291
2017-11-06	256.27	257.89	254.16	256.58	178596
2017-11-07	256.53	260.37	255.44	260.31	299689
2017-11-08	259.52	260.67	257.31	259.59	214250
2017-11-09	258.30	259.59	251.16	257.14	197295
2017-11-10	257.27	257.27	248.72	252.89	424525
2017-11-13	252.83	258.49	251.42	256.60	199214
2017-11-14	253.60	256.70	251.30	256.55	261644
2017-11-15	254.63	259.01	253.62	255.44	205042
2017-11-16	255.74	266.39	255.74	263.44	356240
2017-11-17	263.01	266.45	261.35	266.21	235504
2017-11-20	266.21	268.78	263.02	266.64	189420
2017-11-21	268.24	269.78	266.64	267.60	379704
2017-11-22	266.83	268.50	264.71	266.55	277469
2017-11-24	266.95	268.33	264.45	267.71	55306
2017-11-27	267.91	269.72	266.46	267.94	177001
2017-11-28	268.58	271.23	266.34	270.19	286854
2017-11-29	270.29	270.95	262.44	264.41	296399
2017-11-30	265.80	267.66	262.89	265.52	327830
2017-12-01	265.32	266.70	259.16	265.58	262747
2017-12-04	268.56	269.55	252.77	252.98	311190
2017-12-05	253.86	255.47	250.61	251.75	341516
2017-12-06	251.86	253.48	248.95	250.10	377392
2017-12-07	250.24	253.84	250.17	251.19	306920
2017-12-08	252.11	255.13	250.79	252.76	333541
2017-12-11	252.02	252.55	250.52	252.18	307302
2017-12-12	253.23	255.88	249.38	249.86	392181
2017-12-13	249.16	254.52	249.16	251.91	365575
2017-12-14	252.66	253.92	248.65	249.35	345317
2017-12-15	250.36	255.14	249.84	252.17	657964
2017-12-18	253.07	255.00	251.47	251.91	309723
2017-12-19	251.20	255.50	250.53	254.23	470207
2017-12-20	254.01	256.84	253.41	255.77	178049
2017-12-21	255.77	255.91	249.78	249.92	220009
2017-12-22	249.71	252.63	248.91	249.44	150434
2017-12-26	248.94	250.67	247.29	247.89	99654
2017-12-27	248.01	250.91	247.65	249.65	94659
2017-12-28	250.13	251.59	247.99	251.51	145999
2017-12-29	251.49	253.28	248.48	248.82	176570
2018-01-02	248.96	255.69	248.96	254.73	304484
2018-01-03	255.05	257.63	254.64	256.64	188026
2018-01-04	257.75	259.40	254.01	254.01	250959
2018-01-05	255.26	258.37	253.08	257.73	166502
2018-01-08	257.20	259.41	254.77	258.68	230912
2018-01-09	260.00	262.64	258.72	262.14	141745
2018-01-10	261.75	262.72	256.79	257.92	332584
2018-01-11	258.54	260.77	256.75	260.66	218238
2018-01-12	260.26	264.21	258.38	263.18	177527
2018-01-16	263.38	266.63	261.96	262.93	320244
2018-01-17	265.11	272.46	263.23	272.31	344509
2018-01-18	269.70	276.67	269.59	275.30	612533
2018-01-19	276.11	279.12	275.30	276.42	337403
2018-01-22	276.90	277.10	274.06	274.75	196238
2018-01-23	275.04	275.85	273.23	273.90	367301
2018-01-24	275.04	276.28	273.47	275.08	413490
2018-01-25	276.84	281.14	274.87	278.15	262973
2018-01-26	278.86	287.18	276.74	284.59	331465
2018-01-29	283.11	288.78	282.06	287.65	316205
2018-01-30	284.87	287.00	280.03	281.56	334106
2018-01-31	282.62	282.93	276.89	277.75	222908
2018-02-01	276.44	280.71	274.60	278.68	347750
2018-02-02	276.41	278.80	272.34	272.36	194951
2018-02-05	271.00	274.30	259.47	261.45	294981
2018-02-06	257.83	263.22	253.79	261.95	431680
2018-02-07	261.68	268.31	260.68	263.09	286635
2018-02-08	263.30	263.52	249.11	249.14	328680
2018-02-09	251.53	254.98	245.19	252.75	246635
2018-02-12	254.11	257.84	250.25	255.20	225341
2018-02-13	253.85	257.33	252.81	254.95	170277
2018-02-14	253.13	262.03	251.80	260.96	161450
2018-02-15	263.03	266.58	259.01	265.61	220567
2018-02-16	265.94	269.90	263.81	267.89	183774
2018-02-20	266.19	270.80	266.19	269.07	264946
2018-02-21	268.70	274.74	268.70	270.00	318837
2018-02-22	261.10	261.10	244.13	249.44	930325
2018-02-23	250.36	256.10	244.80	255.27	536995
2018-02-26	255.34	257.45	251.29	256.26	399215
2018-02-27	255.96	258.74	253.64	253.72	476040
2018-02-28	253.72	254.37	249.78	249.49	451395
2018-03-01	249.36	250.77	241.26	242.67	368131
2018-03-02	241.65	246.00	240.88	245.61	363197
2018-03-05	244.80	251.36	241.98	250.51	265792
2018-03-06	251.23	254.71	248.04	254.32	259770
2018-03-07	252.67	259.93	252.67	257.65	376406
2018-03-08	258.66	262.41	257.01	261.41	375272
2018-03-09	263.53	270.85	263.52	269.26	319271
2018-03-12	268.53	269.74	264.07	266.38	381153
2018-03-13	267.26	269.65	264.33	267.35	300545
2018-03-14	267.85	269.99	264.97	265.69	282551
2018-03-15	265.70	269.17	265.15	265.93	287618
2018-03-16	266.38	268.15	263.19	264.76	761230
2018-03-19	264.03	264.03	258.88	262.14	260437
2018-03-20	262.03	266.47	255.23	265.28	308747
2018-03-21	265.28	265.28	259.46	260.05	266980
2018-03-22	257.14	261.84	256.81	256.81	657092
2018-03-23	257.00	258.36	252.57	252.86	383390
2018-03-26	254.53	259.59	253.04	259.13	268135
2018-03-27	260.50	262.77	256.54	257.65	373186
2018-03-28	257.48	257.71	252.96	253.10	329846
2018-03-29	254.23	257.54	251.30	254.98	285276
2018-04-02	254.51	254.97	246.62	250.04	341449
2018-04-03	251.00	252.94	246.64	251.34	266899
2018-04-04	247.92	253.34	244.59	252.64	251796
2018-04-05	253.77	256.04	251.98	252.06	254361
2018-04-06	250.40	251.96	242.79	246.68	215139
2018-04-09	246.87	252.79	245.95	248.26	209121
2018-04-10	251.74	257.25	249.97	255.62	247969
2018-04-11	253.68	255.96	253.15	255.30	201393
2018-04-12	256.93	258.92	255.50	258.22	209864
2018-04-13	259.34	259.34	255.73	257.52	252165
2018-04-16	260.17	264.47	257.80	262.52	201835
2018-04-17	264.00	267.37	260.22	266.46	219396
2018-04-18	266.21	270.46	264.43	268.70	158511
2018-04-19	267.93	270.05	266.52	269.64	155336
2018-04-20	269.50	271.79	267.60	271.03	241946
2018-04-23	270.66	273.54	268.38	271.70	263199
2018-04-24	272.64	272.64	260.17	263.37	280755
2018-04-25	262.95	264.75	260.88	264.49	332271
2018-04-26	266.05	269.95	264.52	269.12	185324
2018-04-27	269.47	272.06	267.57	270.72	202980
2018-04-30	271.86	272.32	267.83	267.88	214181
2018-05-01	267.03	271.28	266.37	270.38	236596
2018-05-02	269.53	272.10	268.04	269.59	363130
2018-05-03	269.26	273.66	262.50	266.15	536103
2018-05-04	266.51	271.09	262.79	271.09	396261
2018-05-07	271.59	274.91	269.96	272.39	301069
2018-05-08	271.36	272.75	267.14	267.71	240990
2018-05-09	267.75	268.50	265.55	267.09	277756
2018-05-10	268.04	270.25	267.23	268.55	257432
2018-05-11	269.26	269.49	261.65	265.68	407189
2018-05-14	266.09	269.26	264.14	265.29	223646
2018-05-15	264.11	265.03	258.37	259.32	313756
2018-05-16	258.94	262.12	257.00	259.10	339635
2018-05-17	259.60	260.20	257.45	259.48	269610
2018-05-18	259.78	264.68	258.84	264.35	469170
2018-05-21	265.85	266.62	264.18	266.53	210556
2018-05-22	267.00	267.04	261.44	262.16	292888
2018-05-23	260.41	266.51	260.41	265.90	248748
2018-05-24	266.00	267.25	263.26	266.68	263295
2018-05-25	266.68	267.53	264.56	265.91	261288
2018-05-29	264.31	265.72	260.52	261.79	226698
2018-05-30	263.57	269.95	263.57	266.91	244865
2018-05-31	266.03	268.84	264.90	267.16	635228
2018-06-01	269.86	269.86	265.82	269.07	259174
2018-06-04	270.45	273.39	268.93	272.21	279759
2018-06-05	273.34	277.98	273.34	277.09	300680
2018-06-06	277.21	279.66	277.21	278.81	194043
2018-06-07	278.82	279.22	274.85	277.52	255671
2018-06-08	278.15	283.54	277.35	283.28	218017
2018-06-11	282.70	284.57	280.26	283.89	211974
2018-06-12	284.34	285.17	283.72	284.87	199166
2018-06-13	285.76	287.59	283.41	284.44	384113
2018-06-14	285.08	286.45	282.49	284.16	464783
2018-06-15	282.98	284.49	281.15	282.09	648937
2018-06-18	279.76	281.10	276.68	279.86	450184
2018-06-19	278.58	280.23	275.48	276.35	476321
2018-06-20	278.39	279.74	276.49	277.32	265564
2018-06-21	278.36	281.07	275.45	279.57	241815
2018-06-22	280.43	283.78	276.70	281.71	485471
2018-06-25	281.64	281.64	273.93	275.94	175663
2018-06-26	277.06	278.02	273.88	275.80	319623
2018-06-27	275.30	277.47	269.08	269.24	315824
2018-06-28	269.00	270.12	266.40	269.38	213658
2018-06-29	270.04	271.37	268.02	268.21	298072
2018-07-02	265.95	268.60	263.98	267.60	209768
2018-07-03	268.02	270.53	266.87	269.98	86814
2018-07-05	271.71	273.31	268.22	271.09	156194
2018-07-06	271.19	274.56	271.19	274.28	161349
2018-07-09	275.58	278.53	275.58	278.31	158880
2018-07-10	278.94	279.77	277.39	278.29	144197
2018-07-11	277.76	280.61	274.37	276.15	129562
2018-07-12	276.43	278.61	275.52	278.10	110605
2018-07-13	277.64	278.92	275.51	275.68	149075
2018-07-16	275.25	278.45	271.41	272.65	206643
2018-07-17	272.54	278.37	272.54	277.62	165612
2018-07-18	277.98	279.69	274.96	276.33	127273
2018-07-19	276.40	279.24	275.55	277.40	211559
2018-07-20	277.86	278.50	275.17	275.48	126461
2018-07-23	274.43	278.78	272.89	278.60	109033
2018-07-24	278.47	279.90	273.31	275.20	110661
2018-07-25	274.57	279.32	274.57	278.72	126276
2018-07-26	278.18	280.34	277.01	278.90	165933
2018-07-27	279.61	279.61	272.95	275.15	155295
2018-07-30	274.86	274.86	270.10	270.77	199669
2018-07-31	272.04	275.40	270.15	272.71	294787
2018-08-01	272.07	274.90	270.64	270.81	208727
2018-08-02	253.00	257.47	243.55	249.02	1451101
2018-08-03	248.12	251.75	245.42	245.86	547051
2018-08-06	245.11	247.38	239.83	241.60	451557
2018-08-07	241.46	241.46	236.43	237.16	419922
2018-08-08	237.20	241.31	232.10	232.62	310861
2018-08-09	233.81	235.00	231.02	232.06	228747
2018-08-10	230.70	232.12	227.52	228.13	206961
2018-08-13	229.37	233.95	227.91	231.35	310784
2018-08-14	231.54	232.51	229.98	231.03	151297
2018-08-15	230.18	236.75	230.18	235.00	556492
2018-08-16	235.21	238.70	234.77	236.97	336265
2018-08-17	237.00	239.14	236.46	238.15	255294
2018-08-20	239.32	242.96	238.86	240.95	346158
2018-08-21	242.24	243.94	241.45	243.58	306463
2018-08-22	241.88	248.36	241.58	247.59	390591
2018-08-23	246.52	248.08	245.33	246.36	200865
2018-08-24	247.20	249.22	246.10	247.63	243476
2018-08-27	247.84	249.47	246.39	248.15	255297
2018-08-28	249.66	250.44	247.06	247.42	211488
2018-08-29	247.49	249.38	245.64	248.50	219170
2018-08-30	247.83	249.81	245.87	248.81	230750
2018-08-31	248.37	249.61	246.32	247.43	261226
2018-09-04	246.98	248.83	245.27	247.00	323350
2018-09-05	246.50	246.63	241.95	242.52	500003
2018-09-06	242.22	248.47	242.00	248.00	307051
2018-09-07	246.87	249.20	245.00	248.15	353741
2018-09-10	253.43	257.22	249.52	252.78	483204
2018-09-11	252.01	256.37	250.30	255.06	300756
2018-09-12	254.55	264.62	253.86	262.55	503189
2018-09-13	263.15	268.48	262.63	267.32	451732
2018-09-14	267.02	270.96	266.82	270.43	455637
2018-09-17	270.00	270.00	265.78	267.14	517822
2018-09-18	265.83	271.19	260.00	268.94	365612
2018-09-19	269.47	270.68	267.68	270.59	488386
2018-09-20	271.00	273.00	269.25	270.03	480746
2018-09-21	270.00	270.86	267.32	269.75	512817
2018-09-24	269.07	270.63	266.39	268.97	319695
2018-09-25	269.13	271.58	268.19	270.56	465086
2018-09-26	271.21	271.21	268.14	269.00	313429
2018-09-27	269.06	269.43	264.69	265.26	193651
2018-09-28	266.01	268.80	264.63	266.09	320508
2018-10-01	267.46	268.71	264.21	265.50	168627
2018-10-02	264.08	265.67	261.31	264.70	259114
2018-10-03	265.30	265.79	260.47	260.70	256589
2018-10-04	260.16	260.16	252.45	254.06	295833
2018-10-05	253.86	256.17	249.60	253.61	227604
2018-10-08	253.05	253.55	246.79	250.55	260163
2018-10-09	250.09	252.22	247.85	249.78	181055
2018-10-10	249.85	250.15	245.18	248.00	509433
2018-10-11	247.33	252.03	244.16	244.55	355411
2018-10-12	249.38	250.18	243.73	248.25	332198
2018-10-15	248.27	252.62	245.03	249.13	255747
2018-10-16	249.82	250.96	248.70	249.69	332838
2018-10-17	249.68	250.07	245.92	248.87	376904
2018-10-18	248.56	248.99	243.81	245.22	365074
2018-10-19	245.38	248.87	241.57	243.39	244296
2018-10-22	243.27	244.30	238.10	240.48	238429
2018-10-23	236.81	242.33	231.81	239.78	300124
2018-10-24	238.89	242.04	234.20	234.49	244620
2018-10-25	235.74	241.97	234.84	239.92	270404
2018-10-26	237.18	237.51	232.11	235.56	265399
2018-10-29	238.85	239.59	234.68	237.25	572722
2018-10-30	237.91	243.11	236.90	242.59	389308
2018-10-31	245.00	247.86	239.72	240.74	459234
2018-11-01	248.00	269.17	248.00	263.49	978220
2018-11-02	265.79	267.60	255.53	256.13	596972
2018-11-05	256.56	258.78	253.03	258.16	365843
2018-11-06	257.15	258.36	250.54	257.40	190816
2018-11-07	258.50	264.55	255.58	263.31	368229
2018-11-08	262.54	266.31	261.65	264.51	232976
2018-11-09	264.22	267.03	262.19	265.88	285022
2018-11-12	264.07	265.04	257.84	259.25	298260
2018-11-13	260.27	262.70	257.82	258.06	218992
2018-11-14	260.41	262.36	255.39	255.92	206795
2018-11-15	254.62	260.84	251.23	260.66	217059
2018-11-16	258.45	266.34	255.77	262.17	254571
2018-11-19	261.65	262.73	252.00	253.07	242181
2018-11-20	251.25	256.62	248.04	253.50	232875
2018-11-21	253.79	257.97	251.02	254.49	172343
2018-11-23	252.51	256.19	249.29	252.66	89923
2018-11-26	255.16	258.03	254.09	258.03	265479
2018-11-27	257.17	258.99	253.78	258.44	159819
2018-11-28	260.10	267.40	259.84	267.28	238407
2018-11-29	266.09	273.38	266.09	271.51	243503
2018-11-30	272.43	276.49	270.56	275.42	358353
2018-12-03	277.80	279.30	273.43	275.63	233929
2018-12-04	276.19	276.19	264.27	266.18	313831
2018-12-06	261.63	268.07	257.80	268.05	221971
2018-12-07	265.74	267.77	255.83	256.64	263093
2018-12-10	256.82	261.14	249.85	257.17	303285
2018-12-11	259.43	261.12	252.46	255.35	203052
2018-12-12	258.82	263.80	254.34	258.52	220281
2018-12-13	260.60	261.05	254.37	256.43	177197
2018-12-14	254.33	255.75	244.57	247.43	359997
2018-12-17	245.68	248.94	240.95	245.75	259332
2018-12-18	247.35	248.74	244.85	245.93	189369
2018-12-19	245.93	252.94	242.15	245.14	265556
2018-12-20	244.55	247.59	235.44	238.67	316591
2018-12-21	238.57	241.00	236.23	238.17	514127
2018-12-24	236.22	236.28	226.02	229.54	200235
2018-12-26	230.20	239.11	226.78	239.11	224334
2018-12-27	236.92	249.18	234.83	248.95	545367
2018-12-28	250.17	255.14	247.61	254.50	480159
2018-12-31	255.07	258.48	254.73	258.48	286596
2019-01-02	257.31	257.31	249.51	252.38	350463
2019-01-03	251.02	251.31	244.77	246.20	288719
2019-01-04	249.36	253.50	249.33	251.14	405053
2019-01-07	250.49	253.47	248.54	250.18	201074
2019-01-08	252.53	254.00	248.69	252.84	222096
2019-01-09	254.75	261.39	253.75	259.62	204078
2019-01-10	257.90	262.72	255.51	262.62	147011
2019-01-11	262.31	262.93	254.93	255.99	197937
2019-01-14	253.12	255.02	249.63	249.94	262339
2019-01-15	249.65	257.50	248.76	256.11	171897
2019-01-16	251.98	253.50	247.65	248.64	1311645
2019-01-17	248.13	254.90	246.52	254.70	12248461
2019-01-18	257.13	259.46	255.26	257.92	646233
2019-01-22	257.51	259.87	255.53	257.53	354321
2019-01-23	257.36	261.74	256.57	260.58	350833
2019-01-24	260.75	266.11	259.19	266.00	270432
2019-01-25	267.20	269.79	264.78	268.83	307650
2019-01-28	266.02	269.58	265.97	267.86	347040
2019-01-29	269.15	269.15	265.90	267.87	226209
2019-01-30	269.19	273.45	266.33	272.64	327207
2019-01-31	272.97	276.00	271.57	273.50	319278
2019-02-01	274.35	276.78	270.37	271.70	245542
2019-02-04	270.54	272.70	268.70	272.19	299180
2019-02-05	272.90	277.01	272.03	273.41	234610
2019-02-06	273.36	273.72	270.65	272.55	279053
2019-02-07	270.91	271.33	268.05	270.89	316946
2019-02-08	269.28	274.15	269.22	274.14	246395
2019-02-11	275.20	277.87	273.80	275.59	213946
2019-02-12	277.71	278.26	275.32	277.90	346429
2019-02-13	279.11	281.80	276.85	281.58	203271
2019-02-14	280.65	283.32	277.33	281.52	188606
2019-02-15	283.60	286.30	281.30	285.89	256631
2019-02-19	285.58	287.52	280.59	282.00	450517
2019-02-20	282.00	287.25	280.91	286.48	246930
2019-02-21	270.94	280.09	269.88	275.23	605280
2019-02-22	277.19	286.64	277.19	285.42	306953
2019-02-25	287.73	290.42	282.14	290.15	293413
2019-02-26	290.20	290.30	287.57	288.38	166694
2019-02-27	288.00	290.56	286.39	290.07	117664
2019-02-28	290.15	290.49	287.85	289.84	177588
2019-03-01	291.18	294.65	290.68	294.51	241273
2019-03-04	295.87	297.59	291.30	292.61	362642
2019-03-05	292.55	294.51	290.37	293.58	214760
2019-03-06	293.53	293.53	285.98	287.14	207212
2019-03-07	288.17	289.28	284.72	287.55	231047
2019-03-08	285.80	287.10	281.88	286.89	313449
2019-03-11	288.42	292.02	288.08	291.88	217359
2019-03-12	292.05	297.06	290.62	296.44	229594
2019-03-13	296.70	301.93	295.09	297.44	314553
2019-03-14	296.65	299.30	294.03	298.86	227665
2019-03-15	298.83	302.95	298.83	302.90	654963
2019-03-18	302.41	304.82	296.80	301.09	300761
2019-03-19	302.29	303.69	300.83	301.42	217096
2019-03-20	301.42	304.66	299.11	301.80	281558
2019-03-21	300.47	305.92	298.21	304.96	218205
2019-03-22	304.75	305.25	301.43	301.69	151599
2019-03-25	302.25	302.25	296.12	299.59	299010
2019-03-26	302.35	304.21	300.41	304.04	281674
2019-03-27	305.82	305.82	298.48	299.78	190602
2019-03-28	301.68	301.80	298.04	300.11	178144
2019-03-29	302.06	302.46	299.06	302.16	235131
2019-04-01	303.61	305.57	298.85	302.26	268748
2019-04-02	302.77	303.51	300.36	302.73	123281
2019-04-03	304.24	304.83	299.86	302.33	252409
2019-04-04	303.44	303.44	300.38	302.20	124049
2019-04-05	302.40	305.61	301.53	302.28	146657
2019-04-08	302.69	304.10	298.55	303.35	108126
2019-04-09	302.01	304.09	301.67	303.36	102553
2019-04-10	302.76	307.07	302.00	304.85	161266
2019-04-11	305.98	305.98	301.66	305.24	134149
2019-04-12	307.51	309.99	303.58	305.13	244428
2019-04-15	306.18	307.36	302.25	302.74	203944
2019-04-16	304.30	305.21	292.91	294.03	251917
2019-04-17	294.61	294.61	276.93	277.75	389690
2019-04-18	277.67	279.89	271.56	277.05	382556
2019-04-22	276.06	280.19	273.71	274.54	288874
2019-04-23	275.30	280.73	274.91	280.15	327370
2019-04-24	277.99	280.00	275.00	278.88	343596
2019-04-25	277.14	282.22	276.48	281.31	229160
2019-04-26	281.14	282.71	279.74	282.04	244620
2019-04-29	282.36	283.35	278.96	280.58	252237
2019-04-30	280.61	286.75	280.26	286.18	273135
2019-05-01	285.94	285.94	279.31	280.61	322448
2019-05-02	287.50	298.99	286.13	298.03	482708
2019-05-03	299.09	300.73	294.70	300.36	399736
2019-05-06	296.36	301.08	294.86	299.00	335804
2019-05-07	297.40	299.58	291.61	294.33	411367
2019-05-08	293.80	296.93	292.31	296.34	252266
2019-05-09	294.21	302.00	292.27	301.34	227747
2019-05-10	299.28	303.49	294.20	302.83	262255
2019-05-13	297.98	298.94	293.59	293.73	253748
2019-05-14	294.38	300.12	293.97	297.51	169910
2019-05-15	295.39	296.86	293.09	295.60	198498
2019-05-16	296.50	305.81	295.05	301.51	331049
2019-05-17	298.63	300.02	295.21	296.00	287894
2019-05-20	295.09	295.09	290.16	291.73	243556
2019-05-21	293.05	298.54	292.24	295.38	168658
2019-05-22	293.95	298.17	293.14	297.75	97109
2019-05-23	296.25	296.29	289.20	291.93	170388
2019-05-24	292.80	297.84	292.80	295.61	232701
2019-05-28	295.81	299.16	289.33	289.63	141151
2019-05-29	289.26	291.65	286.25	288.69	200903
2019-05-30	289.59	296.00	289.36	290.90	170824
2019-05-31	289.51	290.51	284.97	288.30	327619
2019-06-03	288.22	293.27	287.52	289.67	374919
2019-06-04	292.47	292.98	284.48	292.84	241711
2019-06-05	295.09	298.22	291.18	298.16	198501
2019-06-06	298.51	304.12	295.17	301.76	194420
2019-06-07	303.15	306.11	302.33	305.28	140882
2019-06-10	306.04	312.38	305.93	310.95	180626
2019-06-11	314.74	314.74	305.27	309.57	130338
2019-06-12	310.28	317.14	309.46	315.79	192684
2019-06-13	318.95	321.68	314.97	321.00	313888
2019-06-14	321.00	322.62	318.82	320.24	342271
2019-06-17	320.31	326.59	320.31	325.53	260511
2019-06-18	327.87	331.90	325.48	331.60	305222
2019-06-19	330.57	334.57	328.89	333.65	209192
2019-06-20	334.98	337.96	329.62	334.84	187500
2019-06-21	334.82	335.81	330.07	334.73	275088
2019-06-24	333.91	335.72	330.32	332.80	223678
2019-06-25	332.17	337.06	331.33	336.13	242419
2019-06-26	336.71	336.91	326.65	326.94	329292
2019-06-27	329.12	329.28	325.16	327.75	198935
2019-06-28	327.94	331.40	326.06	331.15	1163284
2019-07-01	333.97	336.14	326.99	335.87	402612
2019-07-02	335.87	336.27	329.33	331.99	152862
2019-07-03	332.64	333.70	330.07	333.30	140447
2019-07-05	330.59	334.15	330.59	334.15	105170
2019-07-08	331.94	333.31	329.63	332.73	153069
2019-07-09	332.12	335.46	330.19	335.34	180087
2019-07-10	336.19	337.84	331.86	331.90	202986
2019-07-11	333.06	336.08	331.09	335.98	160528
2019-07-12	336.32	336.93	330.99	334.27	209959
2019-07-15	334.94	335.57	332.23	334.96	153788
2019-07-16	336.63	336.63	330.62	331.52	207397
2019-07-17	331.37	334.63	331.37	333.99	191183
2019-07-18	334.14	340.93	332.67	340.48	169111
2019-07-19	341.64	342.25	334.92	335.05	185710
2019-07-22	336.89	341.17	336.02	339.18	139487
2019-07-23	339.35	342.21	336.71	341.51	121708
2019-07-24	341.32	346.31	339.01	346.08	115029
2019-07-25	343.28	347.51	341.22	346.12	193201
2019-07-26	346.40	347.54	344.00	347.16	185016
2019-07-29	348.40	352.73	346.98	350.76	327667
2019-07-30	347.83	350.28	344.80	347.08	238870
2019-07-31	346.78	348.61	336.30	339.74	278714
2019-08-01	344.88	366.79	344.88	361.57	502412
2019-08-02	361.86	365.79	356.41	361.35	427672
2019-08-05	361.26	361.26	345.57	350.60	268711
2019-08-06	354.11	364.63	352.26	362.69	313440
2019-08-07	358.16	359.63	354.43	357.81	249454
2019-08-08	357.81	366.38	357.36	366.38	221678
2019-08-09	369.06	373.84	367.46	371.65	179196
2019-08-12	370.27	373.09	363.39	365.71	312714
2019-08-13	365.85	371.94	365.85	370.27	369280
2019-08-14	368.76	368.76	362.98	365.01	331660
2019-08-15	364.45	372.59	364.45	368.46	301906
2019-08-16	371.23	371.85	367.41	369.81	154364
2019-08-19	370.99	373.54	369.10	369.84	166155
2019-08-20	369.59	373.90	367.50	367.86	217554
2019-08-21	370.21	372.23	367.00	367.78	321399
2019-08-22	369.37	369.37	362.00	366.16	315650
2019-08-23	365.00	367.29	355.74	357.94	235383
2019-08-26	361.06	361.06	355.62	360.22	224721
2019-08-27	361.76	363.72	357.67	359.99	353634
2019-08-28	357.71	362.15	355.55	359.63	224111
2019-08-29	363.15	365.16	359.87	363.35	165844
2019-08-30	366.03	367.23	361.80	363.92	213978
2019-09-03	362.51	362.99	357.70	361.12	154527
2019-09-04	363.50	363.50	354.78	355.78	246832
2019-09-05	358.39	363.17	352.61	356.48	233737
2019-09-06	356.55	358.69	354.33	356.17	169589
2019-09-09	357.40	357.40	339.67	341.33	289512
2019-09-10	338.77	340.41	327.97	338.88	528874
2019-09-11	339.60	344.22	337.11	338.77	255036
2019-09-12	341.51	343.46	336.03	337.78	267984
2019-09-13	338.68	339.73	329.85	331.15	287237
2019-09-16	329.38	331.94	325.68	329.13	218129
2019-09-17	330.00	342.73	329.82	338.64	318920
2019-09-18	339.53	340.97	335.76	340.83	278294
2019-09-19	340.04	344.55	339.25	341.70	181553
2019-09-20	341.45	346.05	341.45	343.80	531826
2019-09-23	340.00	351.03	336.01	347.76	383566
2019-09-24	349.93	352.65	342.30	343.63	337236
2019-09-25	342.50	343.12	337.85	342.74	201127
2019-09-26	345.48	346.17	338.09	340.00	145767
2019-09-27	341.81	341.81	333.54	335.62	214855
2019-09-30	336.77	341.54	335.97	339.75	288807
2019-10-01	340.36	340.37	331.20	331.53	194002
2019-10-02	330.16	330.16	319.46	325.30	321753
2019-10-03	325.49	332.58	323.17	332.39	217600
2019-10-04	334.86	337.38	329.10	330.08	230185
2019-10-07	328.67	332.13	328.18	328.44	192549
2019-10-08	325.57	325.57	316.66	316.75	333711
2019-10-09	319.71	322.28	317.90	318.23	194292
2019-10-10	315.68	318.22	311.64	317.10	355588
2019-10-11	320.10	324.63	319.34	322.09	243916
2019-10-14	323.19	325.68	321.02	324.74	216171
2019-10-15	327.07	330.76	324.78	328.55	207753
2019-10-16	327.79	329.73	323.01	323.29	200917
2019-10-17	322.28	329.96	322.28	328.04	206244
2019-10-18	326.89	329.23	324.66	328.31	144297
2019-10-21	329.35	332.92	325.09	330.39	252359
2019-10-22	330.72	331.88	321.76	322.42	203860
2019-10-23	323.83	325.67	319.68	321.67	216357
2019-10-24	322.49	325.32	318.66	320.66	210866
2019-10-25	320.31	322.98	316.01	321.88	145634
2019-10-28	322.57	327.55	322.43	327.34	170262
2019-10-29	325.58	332.66	324.44	328.41	216723
2019-10-30	328.42	331.73	326.04	329.84	236152
2019-10-31	340.00	354.23	333.50	347.41	524237
2019-11-01	346.82	349.91	340.04	346.00	489570
2019-11-04	348.25	350.00	343.24	348.64	301283
2019-11-05	348.64	348.64	334.03	336.22	361030
2019-11-06	337.65	338.25	333.11	334.95	364742
2019-11-07	336.49	337.37	330.10	335.54	430624
2019-11-08	335.68	337.61	331.14	331.18	342476
2019-11-11	329.56	334.02	326.01	326.89	330370
2019-11-12	327.95	334.22	326.95	331.94	206090
2019-11-13	331.41	336.68	327.66	335.68	306398
2019-11-14	338.42	342.75	335.07	342.38	245398
2019-11-15	342.84	347.03	341.57	346.89	276957
2019-11-18	345.49	347.59	342.53	344.68	337967
2019-11-19	346.91	354.41	346.09	353.83	405744
2019-11-20	352.68	356.32	350.71	352.97	255969
2019-11-21	352.49	352.49	346.85	350.98	162125
2019-11-22	351.73	352.60	345.01	346.76	235039
2019-11-25	346.63	349.16	346.60	348.36	282329
2019-11-26	348.88	350.59	346.65	350.11	296463
2019-11-27	352.31	355.18	352.13	353.57	164126
2019-11-29	351.74	354.99	351.74	353.34	119277
2019-12-02	352.84	354.21	346.83	351.64	158626
2019-12-03	350.28	353.56	349.39	352.46	136624
2019-12-04	352.74	355.07	351.94	353.61	148859
2019-12-05	353.85	359.57	352.01	358.26	344302
2019-12-06	360.45	371.32	359.34	368.01	559724
2019-12-09	366.17	366.51	356.37	357.01	244067
2019-12-10	356.30	356.38	353.06	353.92	184630
2019-12-11	355.00	355.61	351.95	354.78	229046
2019-12-12	353.82	360.33	353.35	356.45	224345
2019-12-13	356.45	360.18	354.79	359.88	142444
2019-12-16	361.52	364.86	360.62	364.29	194109
2019-12-17	365.26	368.32	362.12	367.23	206922
2019-12-18	367.87	371.57	366.94	370.77	226595
2019-12-19	370.25	374.83	368.10	373.41	294238
2019-12-20	375.57	376.03	369.47	372.82	260462
2019-12-23	373.99	375.60	369.58	374.31	135501
2019-12-24	373.89	374.72	371.74	373.98	43525
2019-12-26	374.35	374.85	371.21	372.77	71971
2019-12-27	373.18	374.65	370.47	371.98	118271
2019-12-30	372.00	372.95	370.33	371.39	145653
2019-12-31	371.00	376.54	371.00	376.44	167075
2020-01-02	376.77	379.67	373.48	378.49	247734
2020-01-03	372.82	377.42	371.64	374.62	167703
2020-01-06	373.34	380.36	372.07	378.99	170083
2020-01-07	377.01	381.41	375.93	378.41	127260
2020-01-08	379.76	381.96	378.85	379.46	178067
2020-01-09	381.47	384.70	378.77	379.41	307041
2020-01-10	382.06	383.87	377.64	378.70	229518
2020-01-13	379.14	379.36	376.41	378.18	148559
2020-01-14	377.44	383.95	376.02	383.14	176579
2020-01-15	382.34	386.01	379.75	380.40	152397
2020-01-16	382.34	385.29	381.72	384.38	132150
2020-01-17	386.23	388.20	382.78	383.73	164900
2020-01-21	383.01	386.00	381.82	383.94	260417
2020-01-22	385.93	389.27	384.64	386.35	173337
2020-01-23	385.30	386.25	381.92	384.82	138172
2020-01-24	385.29	386.38	379.34	380.02	97967
2020-01-27	375.71	381.27	375.12	378.52	114101
2020-01-28	379.72	382.79	379.35	380.38	125839
2020-01-29	380.35	383.12	379.21	379.38	145369
2020-01-30	376.98	380.90	375.13	380.50	167203
2020-01-31	379.01	379.74	370.95	371.51	147644
2020-02-03	374.31	376.20	371.39	373.67	261889
2020-02-04	378.48	384.96	378.19	383.27	142252
2020-02-05	386.05	390.22	384.70	385.47	103394
2020-02-06	385.19	387.28	380.72	381.41	215369
2020-02-07	381.09	381.18	373.11	375.07	137916
2020-02-10	372.43	377.51	372.01	376.80	195262
2020-02-11	378.01	383.04	377.59	378.83	218944
2020-02-12	379.03	379.92	374.59	377.39	166509
2020-02-13	375.09	381.81	374.67	381.78	210075
2020-02-14	382.06	386.92	381.79	386.65	175216
2020-02-18	385.90	387.97	381.66	387.76	169972
2020-02-19	389.42	398.65	386.34	395.14	288065
2020-02-20	391.04	394.49	379.18	384.36	341373
2020-02-21	382.82	382.82	365.75	370.40	308692
2020-02-24	363.99	363.99	356.34	361.59	228284
2020-02-25	360.95	361.90	346.67	348.11	293256
2020-02-26	350.47	356.54	344.74	345.30	187132
2020-02-27	339.85	347.22	336.12	336.76	231759
2020-02-28	326.71	335.02	314.78	335.02	406122
2020-03-02	335.01	354.30	334.27	353.61	403363
2020-03-03	352.29	359.67	330.12	337.11	398836
2020-03-04	345.74	352.42	343.89	351.38	207935
2020-03-05	342.77	346.76	334.64	340.47	265807
2020-03-06	331.90	349.57	328.29	346.92	337175
2020-03-09	325.71	341.48	322.38	334.29	466461
2020-03-10	340.02	356.71	330.90	356.37	290707
2020-03-11	345.00	349.37	327.79	342.08	427333
2020-03-12	321.17	321.17	297.65	297.71	428978
2020-03-13	316.96	319.25	295.64	318.42	353822
2020-03-16	288.97	288.97	266.00	282.66	581629
2020-03-17	289.69	290.24	250.08	262.84	575815
2020-03-18	249.82	256.25	233.77	245.05	428313
2020-03-19	247.55	257.10	227.27	254.40	364227
2020-03-20	258.79	267.45	240.92	243.84	319839
2020-03-23	244.18	248.21	221.27	225.31	367835
2020-03-24	234.31	257.83	234.31	255.88	410714
2020-03-25	254.75	288.47	247.94	280.86	431481
2020-03-26	281.14	297.58	278.98	289.99	366605
2020-03-27	280.38	287.22	270.16	282.51	295878
2020-03-30	284.87	293.18	278.39	288.34	225327
2020-03-31	289.60	296.58	281.21	292.86	545697
2020-04-01	281.73	288.37	275.01	279.80	330525
2020-04-02	278.13	296.62	271.99	295.30	385546
2020-04-03	296.20	299.00	286.63	294.37	519402
2020-04-06	305.44	322.99	305.44	321.45	360437
2020-04-07	333.83	336.93	306.03	308.39	371882
2020-04-08	311.12	323.85	307.50	321.58	269863
2020-04-09	322.18	329.16	320.07	325.56	323194
2020-04-13	325.41	326.57	313.59	321.04	192388
2020-04-14	325.52	334.07	325.52	330.93	277956
2020-04-15	324.21	332.98	323.94	331.04	279303
2020-04-16	334.36	337.35	326.76	330.08	285756
2020-04-17	338.97	351.55	338.86	346.68	330501
2020-04-20	343.57	347.21	339.12	344.85	173474
2020-04-21	334.84	338.85	327.27	328.35	216341
2020-04-22	332.94	335.16	328.35	334.03	172378
2020-04-23	336.00	341.52	333.73	334.43	156424
2020-04-24	338.58	346.05	333.10	338.39	510835
2020-04-27	342.26	354.43	339.41	350.08	299317
2020-04-28	353.59	354.88	339.53	340.27	227010
2020-04-29	344.39	354.71	342.29	353.13	352163
2020-04-30	346.00	357.72	332.61	335.40	543293
2020-05-01	329.37	341.70	322.30	329.37	539703
2020-05-04	328.94	332.03	321.80	325.78	637764
2020-05-05	325.90	344.77	325.23	340.75	446011
2020-05-06	341.59	345.65	336.44	336.71	194746
2020-05-07	342.14	346.50	340.78	343.27	173700
2020-05-08	344.00	348.47	339.97	340.30	193173
2020-05-11	339.08	348.75	336.75	347.45	202293
2020-05-12	348.26	351.40	340.23	340.23	230864
2020-05-13	339.54	342.60	332.17	337.65	271214
2020-05-14	333.66	335.92	328.64	334.35	311908
2020-05-15	332.31	337.68	330.89	335.69	135676
2020-05-18	345.27	358.83	345.27	353.08	204811
2020-05-19	354.24	356.88	345.65	345.65	153923
2020-05-20	349.69	353.73	346.43	352.27	182506
2020-05-21	351.13	354.78	346.24	351.50	322761
2020-05-22	353.81	363.73	348.66	363.24	282423
2020-05-26	375.14	377.51	344.68	350.00	438609
2020-05-27	350.12	354.57	335.19	347.63	544154
2020-05-28	351.43	359.34	349.02	358.29	315886
2020-05-29	360.00	363.11	357.57	362.86	364925
2020-06-01	361.72	369.09	361.36	365.48	294932
2020-06-02	368.61	370.80	361.24	365.19	331253
2020-06-03	365.60	373.68	362.82	370.88	256018
2020-06-04	369.00	373.57	362.63	366.60	278956
2020-06-05	370.40	382.87	368.55	376.58	290931
2020-06-08	372.13	377.13	370.46	375.07	239778
2020-06-09	374.65	376.17	365.98	367.18	245869
2020-06-10	369.50	371.45	363.14	366.73	242738
2020-06-11	360.61	360.61	348.37	350.93	409536
2020-06-12	361.36	364.84	346.18	352.25	204808
2020-06-15	346.67	361.08	343.11	359.85	262764
2020-06-16	369.38	370.58	360.76	364.17	135599
2020-06-17	366.69	369.90	363.11	367.81	159897
2020-06-18	367.10	368.73	363.19	365.57	169443
2020-06-19	371.89	375.18	366.58	368.39	345528
2020-06-22	366.80	371.22	361.37	368.10	162225
2020-06-23	372.79	374.40	367.40	368.47	141875
2020-06-24	364.69	367.09	347.86	355.31	409508
2020-06-25	356.07	356.07	347.59	354.96	191856
2020-06-26	354.98	357.35	350.46	355.87	508269
2020-06-29	357.50	357.50	350.81	355.44	256037
2020-06-30	355.95	365.55	355.85	363.98	240445
2020-07-01	363.97	375.00	363.97	368.93	286998
2020-07-02	372.05	373.72	367.50	368.15	191509
2020-07-06	373.94	374.98	367.63	368.15	219335
2020-07-07	364.87	367.94	360.01	360.69	188511
2020-07-08	360.89	363.58	357.96	360.26	169530
2020-07-09	358.57	360.59	352.15	356.96	200869
2020-07-10	357.85	358.98	351.64	354.78	117270
2020-07-13	358.09	362.53	349.35	350.24	247298
2020-07-14	349.29	363.03	349.29	362.35	166307
2020-07-15	365.58	377.67	365.58	374.41	145014
2020-07-16	373.51	374.64	366.10	369.94	100902
2020-07-17	372.52	383.99	371.65	381.88	162901
2020-07-20	381.86	385.76	380.43	384.80	133087
2020-07-21	385.00	387.88	382.39	385.38	127379
2020-07-22	385.69	390.98	383.11	389.41	157860
2020-07-23	390.55	395.42	387.17	388.84	111192
2020-07-24	387.87	389.25	382.31	387.66	142557
2020-07-27	386.35	387.58	383.05	385.00	182677
2020-07-28	386.52	387.92	382.12	384.67	221673
2020-07-29	387.37	405.07	387.37	400.99	250619
2020-07-30	392.95	393.00	365.85	385.17	307815
2020-07-31	383.29	384.33	368.00	373.10	245624
2020-08-03	373.77	376.33	370.70	373.65	180180
2020-08-04	373.38	375.25	364.44	368.26	254828
2020-08-05	368.89	377.17	367.36	374.25	276802
2020-08-06	374.25	374.53	364.66	369.57	134728
2020-08-07	370.62	376.62	369.55	373.50	136929
2020-08-10	372.43	378.52	371.41	376.40	192880
2020-08-11	378.50	383.50	374.68	375.26	152368
2020-08-12	378.77	380.51	375.43	375.67	208963
2020-08-13	374.75	383.89	374.75	382.10	115776
2020-08-14	380.45	380.84	376.51	378.47	102552
2020-08-17	378.66	380.59	374.53	374.73	163984
2020-08-18	376.85	376.85	371.93	373.99	128637
2020-08-19	376.69	376.69	371.48	371.80	110831
2020-08-20	369.61	374.03	367.92	370.75	162377
2020-08-21	371.08	371.77	367.01	371.63	154004
2020-08-24	372.72	373.74	365.29	370.85	161692
2020-08-25	373.74	378.79	369.41	377.48	247910
2020-08-26	375.98	377.42	368.00	375.93	131835
2020-08-27	376.29	385.14	374.67	380.28	169447
2020-08-28	380.01	386.05	376.35	385.02	150571
2020-08-31	383.02	395.17	383.02	392.95	221287
2020-09-01	391.31	399.18	390.45	398.35	213255
2020-09-02	399.26	409.27	395.89	408.18	223741
2020-09-03	405.80	407.33	390.90	396.58	251078
2020-09-04	399.76	400.12	384.35	389.39	144045
2020-09-08	385.00	389.77	381.55	381.94	235776
2020-09-09	387.27	395.06	384.75	389.47	139889
2020-09-10	390.29	391.13	377.35	378.07	212130
2020-09-11	379.66	380.40	367.88	370.57	268729
2020-09-14	375.29	376.79	371.44	371.88	280964
2020-09-15	374.65	377.85	369.15	369.83	293280
2020-09-16	372.67	372.67	353.15	357.90	406730
2020-09-17	355.77	355.77	344.74	346.58	377259
2020-09-18	345.60	350.50	337.02	337.96	458503
2020-09-21	331.47	331.47	321.88	326.70	365715
2020-09-22	326.69	332.89	320.34	331.83	607327
2020-09-23	333.92	339.48	329.63	330.77	256947
2020-09-24	326.97	331.57	324.89	329.52	319133
2020-09-25	326.15	337.92	326.09	335.81	170955
2020-09-28	341.93	345.95	340.16	341.89	161373
2020-09-29	343.30	345.63	335.33	335.54	188120
2020-09-30	336.62	344.54	336.62	340.42	167821
2020-10-01	343.76	347.94	334.81	337.24	231435
2020-10-02	334.61	337.87	330.42	335.90	172879
2020-10-05	340.17	342.34	337.57	339.30	136211
2020-10-06	339.03	342.74	335.64	336.37	181005
2020-10-07	337.22	350.46	337.22	348.03	274212
2020-10-08	350.00	355.23	348.79	354.34	198681
2020-10-09	358.43	365.83	354.97	363.51	219332
2020-10-12	367.40	370.90	360.31	367.62	152641
2020-10-13	364.97	367.55	361.14	362.55	163869
2020-10-14	365.97	372.62	362.08	364.50	169962
2020-10-15	358.35	362.73	356.86	361.80	134498
2020-10-16	363.57	369.25	361.76	365.39	200991
2020-10-19	367.57	370.93	359.37	361.63	315049
2020-10-20	363.19	369.15	361.30	361.80	217489
2020-10-21	361.78	362.36	358.00	359.06	165202
2020-10-22	359.07	369.36	357.41	368.22	179718
2020-10-23	371.99	371.99	365.61	366.24	171673
2020-10-26	361.38	363.06	354.63	357.36	174822
2020-10-27	357.00	357.05	350.75	351.46	228987
2020-10-28	341.13	346.33	334.82	335.03	284215
2020-10-29	339.12	342.41	321.67	326.65	543434
2020-10-30	322.00	326.13	312.33	318.23	425100
2020-11-02	326.38	334.09	312.69	319.97	343085
2020-11-03	326.36	336.21	325.06	332.19	238671
2020-11-04	336.57	340.77	328.50	328.75	375948
2020-11-05	335.75	346.02	334.11	337.27	253346
2020-11-06	338.07	340.00	334.18	335.94	185502
2020-11-09	357.93	380.63	357.91	363.96	523698
2020-11-10	361.93	369.17	350.77	368.45	324681
2020-11-11	370.70	371.49	360.02	362.63	224412
2020-11-12	358.46	362.77	353.90	356.74	105708
2020-11-13	358.04	365.61	356.33	364.40	142224
2020-11-16	366.81	375.26	361.21	375.22	269229
2020-11-17	374.32	379.28	371.25	375.50	381201
2020-11-18	375.18	378.42	369.75	370.17	294398
2020-11-19	368.54	372.55	363.16	372.27	254654
2020-11-20	372.74	374.52	367.18	370.61	226027
2020-11-23	372.76	376.02	367.03	373.14	362874
2020-11-24	375.13	384.71	371.97	381.62	294620
2020-11-25	379.72	381.52	372.92	373.66	211661
2020-11-27	374.11	374.41	368.39	371.05	103689
2020-11-30	371.95	384.70	368.99	382.75	518566
2020-12-01	384.87	386.33	378.45	380.47	295312
2020-12-02	379.14	384.05	376.88	380.38	260657
2020-12-03	379.13	387.43	376.45	377.99	191196
2020-12-04	375.94	387.41	375.94	386.97	173609
2020-12-07	386.53	387.31	380.72	382.86	141105
2020-12-08	379.91	386.35	379.91	382.96	139140
2020-12-09	383.65	384.90	379.08	381.37	204128
2020-12-10	380.37	388.72	380.37	383.35	218058
2020-12-11	381.37	384.55	378.00	383.42	241866
2020-12-14	386.69	394.94	380.66	380.67	209310
2020-12-15	385.58	393.74	382.34	392.68	240853
2020-12-16	392.00	399.72	390.78	397.33	245459
2020-12-17	398.36	404.76	395.69	402.90	196257
2020-12-18	403.02	411.22	399.20	408.90	434924
2020-12-21	402.48	402.48	391.38	399.02	192104
2020-12-22	399.11	402.76	396.43	396.84	151459
2020-12-23	399.66	402.51	397.05	397.29	113744
2020-12-24	399.32	406.81	396.18	405.06	87503
2020-12-28	407.42	410.29	404.89	406.56	91377
2020-12-29	407.87	410.48	405.10	406.04	105507
2020-12-30	406.26	408.72	404.65	407.56	107102
2020-12-31	407.24	412.99	403.53	411.57	107421
2021-01-04	411.10	412.42	397.76	403.13	227956
2021-01-05	400.79	404.74	399.43	400.43	251831
2021-01-06	402.55	407.34	401.00	405.03	321914
2021-01-07	405.61	407.58	400.75	403.78	304266
2021-01-08	405.66	414.72	405.14	413.38	183442
2021-01-11	408.56	410.61	401.08	403.86	185775
2021-01-12	404.68	407.13	395.89	397.06	287128
2021-01-13	395.00	399.87	392.43	397.75	282940
2021-01-14	398.02	399.66	386.45	387.66	255998
2021-01-15	387.10	390.43	382.92	388.37	205546
2021-01-19	391.57	392.63	384.49	385.83	184498
2021-01-20	385.79	395.49	383.59	393.29	198793
2021-01-21	391.18	395.19	388.27	388.72	164889
2021-01-22	386.74	388.55	384.66	386.44	197766
2021-01-25	384.58	387.20	378.86	382.14	223192
2021-01-26	384.00	385.26	377.76	382.80	216200
2021-01-27	377.36	379.41	370.79	372.25	184563
2021-01-28	375.21	386.82	372.77	381.50	181633
2021-01-29	379.57	381.83	373.90	377.63	174486
2021-02-01	380.29	384.36	374.12	379.33	182326
2021-02-02	384.14	398.57	383.76	391.40	223413
2021-02-03	390.99	393.09	382.03	389.27	138443
2021-02-04	389.84	403.99	389.84	398.66	175591
2021-02-05	400.62	403.86	398.54	398.77	163541
2021-02-08	398.94	402.45	396.42	398.63	93642
2021-02-09	397.29	402.55	396.74	400.28	209453
2021-02-10	402.23	404.98	397.75	403.21	155100
2021-02-11	403.70	407.34	401.05	406.55	128745
2021-02-12	405.21	410.35	403.73	406.19	193530
2021-02-16	405.79	407.06	400.32	404.50	166618
2021-02-17	402.48	407.56	400.57	403.30	143661
2021-02-18	400.51	407.21	400.33	403.82	159411
2021-02-19	405.01	405.74	390.35	390.43	219246
2021-02-22	388.77	388.93	379.91	386.54	205808
2021-02-23	388.88	397.01	386.37	395.15	245267
2021-02-24	392.87	403.76	392.87	400.39	197466
2021-02-25	400.83	410.60	397.91	402.48	252363
2021-02-26	403.15	406.92	394.97	398.12	206553
2021-03-01	400.82	408.12	400.82	403.68	182041
2021-03-02	403.31	406.69	397.25	403.78	178684
2021-03-03	402.28	404.41	398.92	402.08	177033
2021-03-04	403.77	406.84	389.71	390.97	201451
2021-03-05	392.86	404.59	387.72	401.70	206508
2021-03-08	402.37	406.51	397.19	400.35	363803
2021-03-09	403.33	410.55	403.33	406.75	214269
2021-03-10	409.97	420.00	409.25	418.62	270168
2021-03-11	418.59	419.63	414.58	414.71	236736
2021-03-12	415.97	425.30	411.31	423.50	232774
2021-03-15	422.47	434.98	419.81	429.44	308922
2021-03-16	426.72	429.03	416.41	419.81	219897
2021-03-17	419.81	420.55	414.12	416.46	184574
2021-03-18	414.00	414.00	404.39	406.92	211466
2021-03-19	405.20	408.81	400.46	401.08	327350
2021-03-22	399.52	407.18	397.87	402.66	175420
2021-03-23	402.22	404.89	396.95	399.28	218750
2021-03-24	398.95	408.78	398.95	403.66	218452
2021-03-25	401.97	411.52	397.54	410.28	333273
2021-03-26	410.00	413.12	400.26	413.02	146516
2021-03-29	413.37	417.52	408.08	415.72	125058
2021-03-30	412.33	416.88	411.35	414.79	270832
2021-03-31	415.51	420.32	415.23	415.46	198437
2021-04-01	415.60	417.32	411.22	414.15	123451
2021-04-05	415.54	424.70	415.54	422.49	220781
2021-04-06	422.49	426.55	418.71	423.37	265890
2021-04-07	423.06	424.26	417.38	419.61	98116
2021-04-08	420.95	425.19	419.82	420.15	114698
2021-04-09	421.24	427.63	418.15	427.09	111473
2021-04-12	425.52	428.48	423.90	426.29	124534
2021-04-13	424.78	430.64	424.60	429.29	130838
2021-04-14	429.88	432.00	426.13	426.91	132332
2021-04-15	428.16	435.19	428.16	431.24	189627
2021-04-16	433.49	433.90	427.40	432.56	231237
2021-04-19	430.23	432.39	427.49	431.79	158895
2021-04-20	431.64	433.96	428.14	431.86	113327
2021-04-21	433.26	440.09	433.26	438.28	108361
2021-04-22	437.40	442.89	437.40	439.35	134391
2021-04-23	439.59	445.16	437.05	443.71	144266
2021-04-26	444.59	447.79	439.85	440.01	127516
2021-04-27	438.60	441.53	434.59	438.81	136862
2021-04-28	438.70	449.38	437.25	443.85	222720
2021-04-29	435.23	437.05	414.77	417.20	465237
2021-04-30	420.36	423.82	412.42	422.48	292024
2021-05-03	425.01	425.01	414.94	417.18	254375
2021-05-04	416.70	418.20	409.32	412.68	219199
2021-05-05	416.53	412.52	407.75	410.34	190967
2021-05-06	411.25	411.25	399.44	407.54	288824
2021-05-07	408.93	418.08	408.93	412.55	164667
2021-05-10	412.96	413.54	407.26	407.64	153368
2021-05-11	403.91	407.41	399.31	400.72	221710
2021-05-12	397.30	399.70	384.78	385.62	410990
2021-05-13	386.36	394.26	384.93	392.11	257544
2021-05-14	392.94	396.31	390.43	393.00	155079
2021-05-17	391.91	395.84	389.08	393.24	302582
2021-05-18	393.01	398.40	389.59	393.52	190932
2021-05-19	391.22	391.75	387.46	390.50	117151
2021-05-20	389.59	400.26	389.59	398.01	155476
2021-05-21	401.08	405.32	399.71	401.52	194177
2021-05-24	401.65	406.55	401.40	403.47	156181
2021-05-25	405.54	408.46	402.55	405.59	156761
2021-05-26	402.72	406.56	396.14	400.35	185160
2021-05-27	400.01	403.26	398.24	402.73	352444
2021-05-28	404.42	409.20	402.07	402.19	172411
2021-06-01	402.14	402.49	392.36	392.46	210464
2021-06-02	393.17	397.24	387.70	389.56	252066
2021-06-03	387.12	391.76	384.89	391.24	172220
2021-06-04	394.27	396.58	392.39	395.23	176642
2021-06-07	395.74	399.10	391.03	392.77	218362
2021-06-08	393.91	393.91	382.88	389.71	142860
2021-06-09	391.60	394.73	390.28	393.31	167516
2021-06-10	394.99	398.68	393.37	396.40	268851
2021-06-11	395.44	399.58	391.10	393.54	187937
2021-06-14	392.94	397.28	388.33	395.70	302531
2021-06-15	396.00	399.13	394.06	396.31	270179
2021-06-16	397.76	403.37	395.33	395.97	388106
2021-06-17	394.93	405.99	393.29	403.03	267642
2021-06-18	402.36	402.71	393.67	396.87	539209
2021-06-21	397.50	403.93	392.13	400.29	245117
2021-06-22	401.52	407.75	397.82	404.80	500689
2021-06-23	402.55	412.70	402.55	408.16	528475
2021-06-24	412.00	412.00	399.89	400.82	245592
2021-06-25	402.76	419.95	400.00	412.21	1209230
2021-06-28	412.07	413.70	400.73	406.39	299054
2021-06-29	407.40	409.09	404.16	408.63	175157
2021-06-30	408.46	408.46	398.22	401.79	209351
2021-07-01	402.35	407.21	401.20	406.84	177544
2021-07-02	407.85	410.80	405.66	410.00	142492
2021-07-06	407.70	412.77	407.32	412.61	268639
2021-07-07	414.84	422.53	412.85	421.59	236865
2021-07-08	417.61	422.75	411.54	422.51	464680
2021-07-09	424.17	428.36	420.84	422.82	696346
2021-07-12	422.02	424.35	419.08	420.43	394570
2021-07-13	419.37	421.48	415.55	418.76	333652
2021-07-14	418.23	420.79	416.65	417.25	415634
2021-07-15	397.00	398.30	364.24	376.20	1807346
2021-07-16	376.76	391.05	375.98	390.32	683094
2021-07-19	378.39	385.45	370.88	375.10	594806
2021-07-20	375.89	391.12	375.89	386.15	454501
2021-07-21	390.41	391.98	386.70	390.89	299784
2021-07-22	392.05	394.32	388.81	393.16	277043
2021-07-23	396.04	398.35	393.02	397.91	235387
2021-07-26	396.19	399.58	392.77	397.69	256402
2021-07-27	398.07	405.37	397.42	402.29	388262
2021-07-28	403.57	405.91	398.51	399.23	311723
2021-07-29	405.97	405.97	390.33	396.00	345030
2021-07-30	395.44	401.16	393.58	397.43	254343
2021-08-02	399.18	399.18	390.37	391.29	210452
2021-08-03	390.98	390.98	383.29	384.96	252237
2021-08-04	382.43	383.73	372.81	373.41	326460
2021-08-05	372.91	379.13	370.05	377.84	285499
2021-08-06	378.56	382.42	376.01	380.88	198491
2021-08-09	381.53	381.53	374.28	375.12	159153
2021-08-10	375.18	377.03	359.88	360.30	549808
2021-08-11	361.22	366.37	360.54	364.06	240316
2021-08-12	363.96	366.72	360.74	361.31	217029
2021-08-13	360.49	366.69	359.57	366.08	184159
2021-08-16	366.31	373.33	364.55	372.35	206678
2021-08-17	370.92	380.19	369.05	378.34	255958
2021-08-18	379.15	379.23	371.60	371.96	210279
2021-08-19	369.06	377.73	369.06	375.84	166160
2021-08-20	376.07	379.64	374.81	377.07	145943
2021-08-23	378.71	384.78	378.26	382.43	446313
2021-08-24	381.62	390.99	381.62	386.17	205363
2021-08-25	384.96	387.05	381.46	385.28	120685
2021-08-26	384.24	386.60	383.29	385.96	212916
2021-08-27	388.17	392.76	387.08	388.22	138482
2021-08-30	388.41	393.72	388.41	392.58	171772
2021-08-31	393.20	399.36	392.40	395.46	339583
2021-09-01	398.30	400.00	394.78	397.56	182586
2021-09-02	400.09	405.61	396.39	404.61	259522
2021-09-03	403.19	405.55	398.01	398.43	258051
2021-09-07	397.37	400.82	394.41	399.14	310729
2021-09-08	399.17	405.90	398.33	400.11	203744
2021-09-09	398.99	400.75	384.33	385.40	406915
2021-09-10	386.79	388.22	372.05	372.42	289978
2021-09-13	375.47	380.47	373.21	377.73	228747
2021-09-14	382.14	389.86	376.61	387.34	202901
2021-09-15	387.02	390.71	386.04	388.67	125198
2021-09-16	388.60	389.14	383.59	385.97	104677
2021-09-17	383.27	387.88	382.34	385.57	251426
2021-09-20	379.26	385.45	377.28	379.11	169214
2021-09-21	381.57	384.66	377.23	378.14	140442
2021-09-22	380.35	385.88	376.93	383.33	122622
2021-09-23	385.50	390.54	381.95	389.30	198005
2021-09-24	388.42	391.39	385.67	388.09	110400
2021-09-27	386.10	390.49	382.09	387.22	225911
2021-09-28	384.48	389.67	381.29	387.42	368446
2021-09-29	389.50	391.10	385.20	385.20	178231
2021-09-30	388.07	388.98	376.38	376.55	183844
2021-10-01	379.42	384.71	373.51	383.27	133447
2021-10-04	381.42	383.11	371.64	374.34	223490
2021-10-05	375.20	381.49	373.05	375.61	179111
2021-10-06	371.74	378.91	367.66	378.74	211523
2021-10-07	373.46	382.46	372.65	373.99	250091
2021-10-08	374.68	374.87	359.37	362.91	519872
2021-10-11	363.52	364.35	352.60	354.14	446043
2021-10-12	355.14	356.66	350.80	351.46	399300
2021-10-13	350.48	357.27	350.23	354.51	227452
2021-10-14	358.22	366.60	357.45	364.48	203150
2021-10-15	366.35	370.00	363.17	363.20	212387
2021-10-18	361.18	362.85	354.88	359.87	169048
2021-10-19	362.02	369.32	362.02	367.82	260356
2021-10-20	369.81	374.15	367.96	372.25	231140
2021-10-21	371.82	379.30	370.58	378.28	203893
2021-10-22	378.40	381.23	375.99	376.51	137654
2021-10-25	376.22	379.22	373.83	376.90	227161
2021-10-26	378.02	381.97	373.06	373.36	311320
2021-10-27	373.88	375.74	364.06	366.27	324463
2021-10-28	348.00	358.89	343.15	347.36	949320
2021-10-29	345.67	359.40	343.29	356.94	516639
2021-11-01	357.08	361.29	354.96	359.24	558728
2021-11-02	362.73	370.20	358.06	369.71	286888
2021-11-03	369.22	369.22	342.78	348.03	516612
2021-11-04	350.30	350.30	342.86	346.46	502264
2021-11-05	348.59	356.81	346.46	353.31	244478
2021-11-08	355.14	355.25	350.40	352.41	282815
2021-11-09	352.70	353.31	338.68	342.32	664888
2021-11-10	343.28	350.34	340.60	341.94	311292
2021-11-11	340.73	342.06	328.40	337.92	529123
2021-11-12	334.13	341.37	334.13	340.12	285865
2021-11-15	339.99	339.99	335.26	338.14	331306
2021-11-16	338.37	342.13	337.64	340.71	320753
2021-11-17	338.30	342.48	338.30	339.52	548172
2021-11-18	341.26	341.26	329.88	329.99	337340
2021-11-19	332.04	332.04	318.19	318.83	698394
2021-11-22	320.01	326.89	318.63	321.24	448660
2021-11-23	319.95	319.95	312.68	315.29	596000
2021-11-24	314.81	322.20	314.62	317.77	360104
2021-11-26	314.62	314.62	304.57	305.15	304458
2021-11-29	309.23	312.36	304.59	308.95	396610
2021-11-30	305.96	308.58	297.27	297.42	637718
2021-12-01	301.93	302.98	289.00	289.48	551541
2021-12-02	290.06	302.55	290.06	298.30	511398
2021-12-03	301.91	306.33	297.44	305.22	565110
2021-12-06	309.37	324.68	308.75	320.42	575567
2021-12-07	323.54	329.40	321.71	321.81	474575
2021-12-08	321.85	325.66	321.49	323.28	325334
2021-12-09	321.23	325.80	320.35	320.35	293933
2021-12-10	321.00	322.15	316.47	321.29	342681
2021-12-13	317.60	325.01	314.84	320.76	495888
2021-12-14	318.46	323.11	317.76	317.78	368323
2021-12-15	315.98	320.16	313.20	319.03	395715
2021-12-16	320.57	325.03	316.87	318.00	450053
2021-12-17	317.98	325.93	314.04	321.50	582674
2021-12-20	316.77	317.88	311.19	312.40	558550
2021-12-21	315.89	324.19	314.24	321.50	260567
2021-12-22	322.60	328.33	320.96	328.19	367815
2021-12-23	329.48	329.73	325.56	327.38	228661
2021-12-27	328.06	331.42	325.69	331.16	131547
2021-12-28	331.46	333.62	328.38	330.03	233050
2021-12-29	331.40	335.98	330.75	333.69	289202
2021-12-30	332.22	335.74	330.34	330.89	139964
2021-12-31	331.05	335.34	328.37	328.48	168282
2022-01-03	328.48	337.89	328.02	334.73	403543
2022-01-04	331.02	336.53	330.88	334.55	296809
2022-01-05	337.23	340.42	328.64	328.64	252501
2022-01-06	327.93	334.19	326.38	326.86	287827
2022-01-07	322.37	325.00	312.56	316.42	423220
2022-01-10	315.95	324.25	309.61	323.52	582080
2022-01-11	324.52	331.14	322.11	330.20	320045
2022-01-12	329.94	337.78	329.42	334.66	375225
2022-01-13	334.24	335.91	328.59	329.86	286446
2022-01-14	326.46	331.17	316.28	325.75	363930
2022-01-18	322.16	327.78	318.98	325.70	538082
2022-01-19	325.89	336.68	325.89	332.86	504323
2022-01-20	332.82	337.90	324.31	324.83	398666
2022-01-21	326.69	327.55	318.55	323.20	256797
2022-01-24	315.80	318.90	310.40	317.29	451313
2022-01-25	313.72	314.58	301.96	304.42	396725
2022-01-26	306.30	312.18	296.54	298.74	467857
2022-01-27	302.32	304.05	294.53	295.56	369996
2022-01-28	296.49	300.13	291.04	299.85	237492
2022-01-31	298.75	310.79	296.59	310.19	351988
2022-02-01	309.10	311.86	305.40	309.50	230271
2022-02-02	309.30	309.69	302.27	308.89	541963
2022-02-03	308.37	312.19	307.36	310.92	267621
2022-02-04	309.22	316.08	308.32	313.29	306056
2022-02-07	313.13	317.74	309.70	313.74	253326
2022-02-08	314.70	324.23	313.91	322.77	192565
2022-02-09	325.31	333.87	323.86	332.15	253976
2022-02-10	326.97	332.80	322.43	324.41	367887
2022-02-11	324.65	326.26	318.01	320.63	286056
2022-02-14	321.32	323.45	315.64	317.34	247296
2022-02-15	322.45	327.85	320.45	327.85	210321
2022-02-16	327.00	327.96	321.45	327.00	215887
2022-02-17	324.74	324.79	316.69	317.99	224171
2022-02-18	318.50	321.75	314.97	315.78	215560
2022-02-22	315.19	324.71	313.63	322.53	420112
2022-02-23	324.48	328.10	321.33	322.35	322734
2022-02-24	319.68	339.44	315.17	338.06	381733
2022-02-25	338.72	344.18	333.31	343.01	415611
2022-02-28	340.49	341.36	331.98	336.31	382362
2022-03-01	334.12	336.50	330.00	333.24	235514
2022-03-02	335.33	341.66	333.11	340.12	273635
2022-03-03	343.94	345.60	339.44	343.32	278681
2022-03-04	341.19	350.33	339.52	349.98	302592
2022-03-07	349.83	352.87	346.13	347.25	393014
2022-03-08	345.30	346.23	336.87	336.96	646809
2022-03-09	341.82	348.37	341.82	343.10	447131
2022-03-10	336.99	340.55	334.55	339.35	298440
2022-03-11	342.44	344.48	335.85	335.99	271932
2022-03-14	336.46	340.18	332.34	334.61	240443
2022-03-15	338.27	338.99	333.17	335.58	269062
2022-03-16	337.22	341.15	333.90	341.12	416963
2022-03-17	340.35	349.42	340.35	347.05	221394
2022-03-18	346.24	350.30	340.72	349.93	436615
2022-03-21	348.50	352.90	347.20	348.70	209536
2022-03-22	349.00	350.96	345.95	346.85	236645
2022-03-23	342.74	342.74	322.20	328.97	702477
2022-03-24	330.52	337.50	330.31	334.45	256715
2022-03-25	336.40	340.07	334.18	339.40	224693
2022-03-28	339.72	345.08	337.59	344.94	200039
2022-03-29	349.72	351.25	344.19	346.98	240279
2022-03-30	346.12	350.98	345.28	348.31	213174
2022-03-31	348.64	356.68	346.85	354.83	480537
2022-04-01	355.76	356.37	350.14	354.82	268495
2022-04-04	354.42	356.72	343.97	344.55	384079
2022-04-05	344.58	349.53	341.97	342.55	318370
2022-04-06	339.81	342.34	334.85	341.33	275630
2022-04-07	340.34	346.36	340.34	343.17	238844
2022-04-08	342.59	348.28	340.21	346.47	168577
2022-04-11	344.83	346.64	338.47	338.88	199050
2022-04-12	339.59	341.25	335.94	339.69	220161
2022-04-13	340.00	341.23	335.37	338.10	387747
2022-04-14	340.00	340.14	333.14	336.62	285422
2022-04-18	336.50	336.50	325.37	327.01	185366
2022-04-19	327.76	344.61	327.76	338.73	345228
2022-04-20	340.51	349.24	338.74	346.04	267708
2022-04-21	349.36	349.39	338.27	338.51	484464
2022-04-22	334.86	335.80	320.79	321.11	519174
2022-04-25	319.35	327.22	318.28	326.35	369322
2022-04-26	322.78	325.99	316.33	316.89	306780
2022-04-27	316.15	322.38	314.97	316.18	373265
2022-04-28	314.77	314.77	280.69	295.50	989544
2022-04-29	292.20	294.26	284.36	285.62	442252
2022-05-02	285.43	289.40	277.02	282.53	469877
2022-05-03	283.13	288.43	282.08	284.85	321596
2022-05-04	285.29	288.21	277.31	286.65	423065
2022-05-05	285.13	287.80	273.16	277.78	476079
2022-05-06	275.90	276.72	268.29	269.61	313672
2022-05-09	264.95	265.41	257.80	259.70	533348
2022-05-10	261.58	268.14	256.77	267.76	685710
2022-05-11	265.36	274.58	265.36	267.37	581272
2022-05-12	265.96	274.07	261.66	268.90	507893
2022-05-13	270.18	279.35	268.20	278.46	386539
2022-05-16	277.21	282.78	276.04	281.34	375194
2022-05-17	285.73	293.81	285.73	292.76	648246
2022-05-18	290.19	291.47	285.52	286.34	610330
2022-05-19	282.87	289.29	282.87	288.69	420452
2022-05-20	290.95	292.66	281.30	287.30	390287
2022-05-23	291.87	293.07	285.86	289.36	346444
2022-05-24	287.19	287.19	280.69	285.11	261903
2022-05-25	284.36	287.28	280.56	283.01	220673
2022-05-26	283.72	287.01	281.20	285.47	301112
2022-05-27	289.69	290.38	285.90	290.09	210276
2022-05-31	287.48	290.02	284.35	287.74	283354
2022-06-01	289.89	289.89	277.28	282.86	196495
2022-06-02	284.81	290.95	279.06	290.57	169928
2022-06-03	289.16	289.24	281.71	281.85	281299
2022-06-06	284.71	286.66	282.55	283.80	220834
2022-06-07	281.88	285.38	280.59	285.33	226033
2022-06-08	284.18	286.44	281.19	281.31	161888
2022-06-09	280.24	280.24	271.69	271.88	281277
2022-06-10	268.37	270.06	265.99	267.67	190392
2022-06-13	262.86	263.46	257.78	259.51	310839
2022-06-14	258.39	258.39	250.89	252.51	334511
2022-06-15	255.52	260.88	253.29	257.22	266259
2022-06-16	250.04	250.44	246.26	249.44	312682
2022-06-17	249.01	254.30	244.81	244.93	593014
2022-06-21	249.09	249.88	246.74	249.11	338110
2022-06-22	246.80	254.22	246.80	247.91	395069
2022-06-23	249.10	252.12	248.51	251.49	343735
2022-06-24	253.53	258.13	250.37	258.05	764346
2022-06-27	258.79	261.30	255.78	259.56	256747
2022-06-28	260.58	261.93	252.98	253.26	427677
2022-06-29	253.53	257.19	251.33	256.83	219430
2022-06-30	253.62	253.62	244.92	245.85	673797
2022-07-01	246.54	256.26	245.80	255.09	369021
2022-07-05	251.76	252.63	246.51	252.25	267319
2022-07-06	253.67	254.65	249.29	251.80	350218
2022-07-07	251.76	256.36	250.08	255.92	350584
2022-07-08	255.86	256.91	253.17	254.66	406039
2022-07-11	251.01	251.42	245.96	248.24	329482
2022-07-12	247.45	250.36	243.04	243.77	285271
2022-07-13	239.51	244.63	239.17	242.51	336322
2022-07-14	239.47	241.05	235.58	239.09	408262
2022-07-15	243.88	246.77	241.47	244.14	316617
2022-07-18	245.40	245.84	241.47	244.38	442386
2022-07-19	248.35	255.17	248.35	254.55	448996
2022-07-20	253.26	260.00	253.26	257.77	463310
2022-07-21	259.34	267.34	257.50	267.32	516441
2022-07-22	267.51	269.77	263.24	265.18	369991
2022-07-25	265.48	265.48	261.89	263.07	381607
2022-07-26	262.91	264.05	260.63	262.64	264181
2022-07-27	264.62	267.18	262.22	266.53	436817
2022-07-28	244.02	249.80	235.01	245.69	1859079
2022-07-29	241.89	244.02	235.72	240.46	1679608
2022-08-01	239.35	245.56	236.44	245.30	726359
2022-08-02	245.76	252.89	245.11	250.85	758618
2022-08-03	252.64	257.00	250.01	254.97	704265
2022-08-04	255.35	257.58	248.96	250.56	452772
2022-08-05	247.35	250.63	247.16	250.57	237658
2022-08-08	253.37	257.31	253.01	255.91	315337
2022-08-09	254.89	255.34	248.22	249.30	396282
2022-08-10	253.32	254.63	252.66	254.05	177536
2022-08-11	257.23	260.53	253.28	253.53	220348
2022-08-12	254.40	257.15	252.92	256.95	133123
2022-08-15	255.28	257.69	254.14	254.65	464802
2022-08-16	252.51	254.05	249.24	253.11	545133
2022-08-17	250.81	250.81	244.75	244.94	376114
2022-08-18	245.17	245.52	240.93	245.45	291043
2022-08-19	245.70	246.56	241.01	242.18	238473
2022-08-22	240.13	240.13	233.67	235.50	311615
2022-08-23	233.57	233.57	227.90	229.69	362240
2022-08-24	229.22	232.31	227.31	229.98	210942
2022-08-25	232.43	235.15	229.96	234.72	236582
2022-08-26	235.57	235.57	223.07	224.14	282830
2022-08-29	221.49	224.92	220.72	221.93	265468
2022-08-30	222.53	224.31	220.62	223.00	301892
2022-08-31	225.32	227.63	223.25	226.26	402096
2022-09-01	225.10	229.35	224.04	226.65	326085
2022-09-02	228.78	228.78	221.68	222.77	379183
2022-09-06	223.91	223.91	219.54	221.70	313744
2022-09-07	222.64	234.08	220.36	233.13	455639
2022-09-08	231.16	237.74	231.16	237.46	296121
2022-09-09	238.51	243.46	237.97	242.15	243003
2022-09-12	242.80	246.30	242.80	245.15	345984
2022-09-13	240.93	241.75	237.04	237.69	398929
2022-09-14	237.50	241.69	236.74	238.65	466782
2022-09-15	239.67	245.14	232.58	232.67	482229
2022-09-16	230.62	231.54	226.61	227.35	1078008
2022-09-19	224.78	226.14	218.63	222.95	361635
2022-09-20	220.83	221.06	217.09	220.24	432328
2022-09-21	221.73	223.06	213.76	214.19	302283
2022-09-22	212.85	213.02	209.43	211.88	379359
2022-09-23	208.66	209.32	203.38	207.48	426380
2022-09-26	206.67	208.36	202.54	204.34	227233
2022-09-27	207.29	207.29	199.92	201.97	302578
2022-09-28	204.43	209.09	202.63	207.96	316374
2022-09-29	205.70	207.75	202.97	203.97	277099
2022-09-30	204.64	208.39	200.86	201.46	412816
2022-10-03	204.61	211.39	200.87	208.50	411392
2022-10-04	210.25	213.07	203.54	206.25	972761
2022-10-05	204.32	206.70	202.20	205.55	361682
2022-10-06	205.18	207.09	198.33	199.43	397555
2022-10-07	197.29	197.29	192.80	194.22	344693
2022-10-10	195.50	195.50	189.69	190.28	304211
2022-10-11	189.99	193.11	186.52	191.03	337824
2022-10-12	190.47	190.67	186.00	186.76	548507
2022-10-13	183.72	195.52	182.65	193.30	471402
2022-10-14	195.89	198.28	193.76	195.67	399925
2022-10-17	198.76	204.25	198.76	202.04	479924
2022-10-18	207.30	210.00	201.76	202.31	392413
2022-10-19	200.10	201.90	196.04	197.90	218059
2022-10-20	198.14	200.49	193.44	193.67	441823
2022-10-21	193.11	199.47	190.02	197.67	463085
2022-10-24	199.68	201.48	195.67	196.37	406419
2022-10-25	195.97	204.61	194.89	204.39	369342
2022-10-26	205.22	212.01	204.71	207.62	574830
2022-10-27	210.37	214.12	204.31	211.00	547557
2022-10-28	209.34	217.72	209.21	214.13	591733
2022-10-31	213.55	215.51	211.40	214.56	504863
2022-11-01	216.05	219.90	215.99	219.24	451754
2022-11-02	218.18	218.77	208.25	208.40	446181
2022-11-03	205.69	205.69	198.48	200.92	311386
2022-11-04	203.79	205.15	199.12	202.39	292663
2022-11-07	204.10	204.83	200.67	204.13	209428
2022-11-08	203.51	206.47	200.03	200.81	236289
2022-11-09	199.96	204.01	199.56	200.45	428173
2022-11-10	207.97	218.41	207.85	218.20	339767
2022-11-11	219.53	222.76	216.47	219.17	514884
2022-11-14	219.27	220.96	209.88	210.00	340406
2022-11-15	212.57	215.34	210.36	215.02	494503
2022-11-16	214.64	220.14	213.93	217.29	454236
2022-11-17	213.08	214.85	210.93	213.86	230807
2022-11-18	217.32	218.48	214.24	217.40	414799
2022-11-21	216.46	218.75	213.45	214.04	320707
2022-11-22	214.46	217.65	213.23	217.00	236463
2022-11-23	217.61	225.89	216.58	225.71	456895
2022-11-25	225.39	226.66	224.57	225.54	151613
2022-11-28	223.15	226.60	221.69	224.49	425275
2022-11-29	224.84	228.21	223.29	226.15	429975
2022-11-30	226.16	234.33	225.00	234.12	644358
2022-12-01	235.00	247.42	235.00	244.80	835685
2022-12-02	241.60	244.40	240.10	242.58	493514
2022-12-05	239.01	239.74	234.92	235.78	277567
2022-12-06	235.71	236.84	233.70	235.97	474849
2022-12-07	236.19	240.77	232.42	240.32	385440
2022-12-08	240.84	245.70	239.81	245.13	441299
2022-12-09	244.07	248.85	242.74	247.34	712159
2022-12-12	246.89	251.25	245.81	248.47	502144
2022-12-13	254.51	259.38	251.18	253.49	523060
2022-12-14	251.92	255.71	250.78	253.28	620850
2022-12-15	249.43	253.81	249.43	250.07	336681
2022-12-16	246.52	247.61	241.82	247.01	655122
2022-12-19	246.17	247.46	242.62	243.35	356196
2022-12-20	243.55	243.94	239.99	242.71	327603
2022-12-21	244.17	249.98	244.17	247.71	399172
2022-12-22	246.55	248.14	243.30	248.05	224103
2022-12-23	247.26	249.68	245.06	248.81	276028
2022-12-27	250.02	250.34	247.27	248.87	198489
2022-12-28	250.39	253.09	247.00	247.55	347965
2022-12-29	249.43	254.72	247.43	251.35	210881
2022-12-30	249.54	250.40	247.20	249.63	240793
2023-01-03	251.99	255.17	246.47	249.85	259091
2023-01-04	253.23	257.62	252.09	257.50	288024
2023-01-05	254.38	255.15	248.77	253.00	395346
2023-01-06	255.46	258.95	250.15	257.93	512641
2023-01-09	258.97	260.92	256.20	257.15	295867
2023-01-10	257.24	261.08	256.72	259.48	242989
2023-01-11	260.44	260.44	237.80	239.77	1010778
2023-01-12	239.45	241.16	232.63	238.54	545075
2023-01-13	236.67	242.98	236.67	240.98	262843
2023-01-17	240.46	242.60	238.02	241.10	338167
2023-01-18	241.40	243.26	235.19	236.44	241829
2023-01-19	235.51	237.73	234.79	235.20	366016
2023-01-20	235.63	236.47	232.98	235.69	354133
2023-01-23	236.18	239.35	236.09	238.28	276622
2023-01-24	237.40	239.61	235.29	235.62	185167
2023-01-25	233.07	240.37	231.64	240.36	173269
2023-01-26	241.60	241.85	237.88	241.01	196181
2023-01-27	240.11	245.12	239.40	243.86	197654
2023-01-30	241.91	243.22	239.32	241.04	185663
2023-01-31	241.03	243.59	240.55	243.42	180245
2023-02-01	243.50	250.76	242.45	250.18	223679
2023-02-02	250.72	265.24	250.09	262.22	475570
2023-02-03	259.15	264.25	258.45	258.47	476926
2023-02-06	256.29	256.29	251.30	253.41	242731
2023-02-07	251.58	257.64	249.87	257.50	185408
2023-02-08	256.36	257.41	251.82	253.95	179964
2023-02-09	254.80	255.34	248.41	248.47	171369
2023-02-10	247.94	248.83	243.30	245.48	286815
2023-02-13	246.43	247.25	244.53	245.90	155086
2023-02-14	245.70	248.21	241.82	245.26	193019
2023-02-15	243.74	247.62	243.04	247.17	245274
2023-02-16	243.46	247.10	243.00	246.35	208047
2023-02-17	245.68	248.24	244.89	247.47	230107
2023-02-21	245.18	245.18	239.80	241.33	250957
2023-02-22	242.54	244.67	239.27	240.75	403120
2023-02-23	229.80	240.00	229.64	235.77	676512
2023-02-24	232.56	237.44	230.56	235.18	666583
2023-02-27	237.02	240.20	235.36	238.93	402061
2023-02-28	238.93	240.58	238.13	238.23	574781
2023-03-01	235.85	237.22	231.19	233.32	315699
2023-03-02	231.53	235.71	230.77	235.67	252579
2023-03-03	237.99	239.65	235.38	239.19	347432
2023-03-06	239.20	240.00	233.48	233.66	240821
2023-03-07	233.54	234.36	228.14	230.38	418934
2023-03-08	229.31	230.38	226.96	227.58	250883
2023-03-09	228.81	231.88	227.75	228.85	464214
2023-03-10	228.68	229.31	221.48	222.88	394572
2023-03-13	221.09	226.87	221.09	223.03	361354
2023-03-14	226.67	231.09	224.02	227.06	687746
2023-03-15	223.08	226.56	222.09	225.49	464506
2023-03-16	223.49	235.13	222.12	232.22	594063
2023-03-17	232.15	236.93	229.69	235.84	630519
2023-03-20	234.86	237.76	234.09	237.32	293624
2023-03-21	238.68	245.96	237.33	244.87	556724
2023-03-22	244.95	247.04	240.64	240.80	494681
2023-03-23	241.71	245.78	240.62	241.34	343014
2023-03-24	241.01	249.15	239.28	248.93	288088
2023-03-27	251.43	253.68	246.80	247.02	338760
2023-03-28	246.14	248.84	245.58	246.36	244239
2023-03-29	247.62	249.17	245.95	246.33	290295
2023-03-30	248.92	250.54	247.51	248.95	201498
2023-03-31	250.00	253.64	249.14	253.31	211872
2023-04-03	252.42	253.60	250.09	251.84	220118
2023-04-04	252.52	256.42	252.01	256.09	193000
2023-04-05	256.18	263.06	254.14	262.17	331133
2023-04-06	262.49	264.75	259.04	262.49	312036
2023-04-10	260.60	262.62	259.35	261.60	155533
2023-04-11	262.91	267.22	261.42	266.50	211623
2023-04-12	268.65	269.38	260.77	261.55	240147
2023-04-13	263.32	265.08	260.42	262.70	257487
2023-04-14	262.39	264.77	260.44	263.83	156705
2023-04-17	264.39	264.39	257.91	260.65	220041
2023-04-18	261.96	263.08	258.12	259.69	249932
2023-04-19	258.76	269.48	257.98	268.49	473155
2023-04-20	267.54	268.22	264.19	267.53	295560
2023-04-21	268.87	271.31	268.36	269.21	264027
2023-04-24	270.28	273.23	268.93	269.32	156701
2023-04-25	267.73	270.17	267.50	268.34	163142
2023-04-26	263.03	266.40	261.66	265.68	325788
2023-04-27	264.83	269.86	263.68	268.66	214009
2023-04-28	269.25	274.03	269.25	272.52	284093
2023-05-01	271.50	276.20	271.09	274.11	262217
2023-05-02	273.67	275.64	268.17	268.70	316746
2023-05-03	271.12	276.43	268.47	272.12	441857
2023-05-04	261.00	261.00	244.47	248.90	888023
2023-05-05	250.98	258.32	250.82	257.95	437310
2023-05-08	256.85	259.53	249.23	259.18	422306
2023-05-09	258.74	258.74	251.04	251.99	355122
2023-05-10	253.00	253.00	244.70	249.51	287387
2023-05-11	248.56	249.93	245.14	249.35	213163
2023-05-12	249.45	251.13	247.66	249.59	241116
2023-05-15	250.10	250.70	247.89	248.31	160179
2023-05-16	246.76	248.37	245.72	246.71	180420
2023-05-17	247.45	247.45	241.69	245.48	206925
2023-05-18	245.88	246.36	243.02	245.19	197220
2023-05-19	246.33	247.59	243.12	243.78	195011
2023-05-22	243.61	247.05	243.40	245.34	185772
2023-05-23	243.79	244.64	236.55	237.27	195680
2023-05-24	235.81	235.81	232.58	233.09	209775
2023-05-25	231.20	233.43	227.94	233.17	262292
2023-05-26	233.81	235.34	231.92	232.35	186477
2023-05-30	232.29	234.45	230.86	232.06	181146
2023-05-31	231.89	236.49	231.14	234.75	436845
2023-06-01	234.68	235.82	230.39	233.77	266021
2023-06-02	234.84	236.59	233.43	236.47	317630
2023-06-05	236.38	240.67	234.45	236.47	317121
2023-06-06	240.59	242.69	233.59	235.98	333626
2023-06-07	236.80	241.01	234.75	240.09	309567
2023-06-08	240.54	241.25	237.72	238.56	190301
2023-06-09	238.95	238.95	236.20	237.06	197583
2023-06-12	237.19	238.55	235.01	235.44	239037
2023-06-13	234.85	240.08	234.44	239.06	248980
2023-06-14	242.78	252.48	240.26	244.53	459681
2023-06-15	244.16	250.20	241.90	248.80	314021
2023-06-16	250.95	253.29	249.03	252.40	443247
2023-06-20	250.29	255.62	248.49	252.98	374400
2023-06-21	245.36	246.72	240.02	244.89	515011
2023-06-22	245.66	246.50	242.91	243.43	380203
2023-06-23	241.48	242.45	235.01	237.30	688008
2023-06-26	237.45	240.04	234.75	239.53	268195
2023-06-27	239.18	239.18	234.80	236.62	236997
2023-06-28	236.77	237.05	232.91	234.94	300589
2023-06-29	233.60	236.24	232.45	234.95	182502
2023-06-30	237.53	244.46	237.53	242.03	342181
2023-07-03	240.96	242.67	237.37	238.73	100426
2023-07-05	237.66	238.47	236.13	237.61	139955
2023-07-06	235.77	235.87	233.36	234.38	183146
2023-07-07	233.77	238.04	233.07	235.92	153045
2023-07-10	236.67	240.50	236.04	239.12	174267
2023-07-11	240.03	243.50	239.19	242.98	180027
2023-07-12	245.09	248.11	242.83	246.64	162132
2023-07-13	246.75	248.92	244.92	247.07	212361
2023-07-14	247.12	249.90	245.24	245.86	301295
2023-07-17	244.87	247.25	242.17	247.25	199643
2023-07-18	247.03	252.39	247.03	251.61	355169
2023-07-19	251.66	253.41	248.79	251.30	181564
2023-07-20	252.58	258.27	251.68	257.78	267927
2023-07-21	258.01	262.09	258.00	258.77	313516
2023-07-24	259.26	262.97	257.00	257.17	533369
2023-07-25	255.92	258.24	253.85	256.09	360418
2023-07-26	249.95	259.96	244.62	256.07	456919
2023-07-27	258.87	258.89	249.31	250.07	318464
2023-07-28	253.24	254.14	249.77	252.32	263679
2023-07-31	253.20	254.19	250.46	251.17	225468
2023-08-01	248.85	251.93	247.68	249.28	262112
2023-08-02	247.21	249.55	243.88	248.61	428108
2023-08-03	245.00	245.20	237.47	239.47	605728
2023-08-04	238.77	242.48	236.29	237.88	222959
2023-08-07	237.95	240.86	237.01	240.17	189085
2023-08-08	238.00	238.00	227.21	229.75	593000
2023-08-09	230.25	232.26	228.70	228.88	235426
2023-08-10	229.79	231.72	227.32	227.86	200730
2023-08-11	226.99	227.98	225.69	226.89	237091
2023-08-14	226.62	230.07	226.62	227.77	275837
2023-08-15	226.86	228.56	224.23	224.35	172479
2023-08-16	223.93	225.29	222.38	222.40	172697
2023-08-17	223.70	223.70	221.04	221.24	186681
2023-08-18	219.88	222.31	217.09	217.61	250294
2023-08-21	217.96	220.23	215.96	218.39	193552
2023-08-22	217.85	218.65	215.17	217.22	180279
2023-08-23	218.21	219.52	217.25	217.55	183264
2023-08-24	216.68	218.92	214.50	214.98	177979
2023-08-25	215.27	217.74	214.83	216.14	154641
2023-08-28	218.12	219.34	215.02	215.54	215239
2023-08-29	215.87	217.85	214.49	217.68	366406
2023-08-30	217.98	219.70	217.08	218.72	427084
2023-08-31	218.73	219.63	211.80	212.74	538030
2023-09-01	214.86	215.85	212.72	213.55	284294
2023-09-05	212.27	212.27	208.33	208.34	281068
2023-09-06	208.47	210.30	205.81	210.02	290823
2023-09-07	210.14	210.14	205.57	206.64	242911
2023-09-08	205.93	208.12	204.54	206.80	213199
2023-09-11	207.99	213.54	207.99	211.79	387524
2023-09-12	211.19	211.88	209.82	210.51	222585
2023-09-13	210.10	215.05	209.73	213.34	372834
2023-09-14	214.49	216.51	213.48	214.62	513279
2023-09-15	214.82	216.39	213.30	213.45	688057
2023-09-18	212.91	213.24	211.08	211.27	278570
2023-09-19	211.24	211.52	208.78	209.87	311495
2023-09-20	211.28	211.69	208.29	208.74	208105
2023-09-21	207.69	207.78	203.40	203.46	175927
2023-09-22	203.30	204.73	201.30	204.02	395221
2023-09-25	201.01	204.04	201.01	203.44	294324
2023-09-26	203.69	204.10	199.44	199.99	379664
2023-09-27	200.50	200.50	194.13	196.51	276051
2023-09-28	197.43	200.13	195.03	198.32	257826
2023-09-29	199.88	199.88	195.99	196.41	222422
2023-10-02	195.19	196.18	193.56	195.90	212399
2023-10-03	195.50	195.86	192.80	193.56	282448
2023-10-04	193.99	195.89	191.86	195.49	299650
2023-10-05	195.63	197.41	194.66	196.34	252491
2023-10-06	195.07	198.67	194.81	196.70	268418
2023-10-09	195.25	196.53	193.74	194.95	157395
2023-10-10	194.79	199.43	193.30	199.24	269733
2023-10-11	198.56	198.56	190.84	192.23	187514
2023-10-12	192.25	192.25	186.95	187.35	284450
2023-10-13	186.90	189.89	186.90	189.58	309416
2023-10-16	191.60	192.84	188.84	191.17	331745
2023-10-17	188.20	195.78	187.17	194.07	348716
2023-10-18	194.65	194.65	191.30	191.82	208337
2023-10-19	191.42	192.11	185.85	186.02	288363
2023-10-20	186.33	189.71	185.91	187.56	229517
2023-10-23	186.72	189.26	186.07	187.68	264202
2023-10-24	187.49	190.37	186.44	189.57	274379
2023-10-25	187.13	187.97	183.75	185.37	184996
2023-10-26	184.45	185.98	180.84	180.95	219681
2023-10-27	182.91	182.91	178.67	179.39	206360
2023-10-30	180.75	182.75	177.63	179.39	318690
2023-10-31	180.77	186.24	178.83	184.75	464077
2023-11-01	185.25	188.38	183.91	187.51	842985
2023-11-02	191.96	209.53	190.49	209.19	721196
2023-11-03	211.88	213.01	202.91	211.03	484541
2023-11-06	211.00	214.45	209.77	213.03	455840
2023-11-07	211.85	211.86	204.29	204.81	460694
2023-11-08	206.69	207.50	199.98	200.48	375996
2023-11-09	200.32	202.24	198.56	198.90	247510
2023-11-10	199.29	200.69	196.57	200.05	216313
2023-11-13	202.77	207.50	202.41	203.52	293069
2023-11-14	207.88	212.86	206.71	209.90	245257
2023-11-15	209.51	212.59	207.72	211.59	370046
2023-11-16	213.49	215.97	211.78	213.64	346663
2023-11-17	215.30	215.89	211.24	212.79	223959
2023-11-20	212.36	215.74	209.99	214.73	195001
2023-11-21	215.45	218.12	214.23	216.57	169598
2023-11-22	218.51	219.46	216.33	218.22	124419
2023-11-24	218.33	220.53	217.53	219.95	76041
2023-11-27	218.96	220.56	216.99	218.85	183935
2023-11-28	218.13	221.08	216.50	219.83	320966
2023-11-29	220.78	224.35	219.64	221.25	350488
2023-11-30	221.00	226.41	220.35	225.69	718387
2023-12-01	224.51	228.04	224.11	227.67	224061
2023-12-04	227.65	231.33	227.58	229.36	268154
2023-12-05	228.99	230.17	225.15	227.56	203816
2023-12-06	228.92	229.67	226.34	229.45	255682
2023-12-07	230.55	232.71	228.44	232.58	207062
2023-12-08	232.68	234.10	230.92	231.08	235614
2023-12-11	230.36	232.13	229.55	231.56	223096
2023-12-12	231.92	234.05	229.70	233.08	150549
2023-12-13	233.05	242.82	232.09	242.63	284587
2023-12-14	244.77	257.44	244.77	256.21	601392
2023-12-15	253.05	256.27	250.99	254.58	578604
2023-12-18	257.85	257.85	250.26	253.24	297971
2023-12-19	252.51	254.99	249.46	253.83	326465
2023-12-20	253.60	253.60	247.51	247.61	178458
2023-12-21	249.14	252.00	249.14	251.43	154380
2023-12-22	252.52	253.47	250.75	250.95	162486
2023-12-26	251.13	253.63	249.65	252.11	165486
2023-12-27	251.16	251.28	248.80	250.51	228676
2023-12-28	249.60	251.48	248.78	249.77	155521
2023-12-29	248.91	251.43	247.56	249.34	117691
2024-01-02	247.26	251.78	246.88	250.44	217139
2024-01-03	248.21	248.21	241.56	242.02	255380
2024-01-04	240.99	243.59	240.09	241.06	334885
2024-01-05	239.89	243.91	237.73	239.46	227392
2024-01-08	240.41	249.27	240.21	249.01	213359
2024-01-09	246.36	250.83	246.36	247.84	263911
2024-01-10	248.55	249.22	246.55	248.50	186302
2024-01-11	247.96	249.41	245.99	248.34	250101
2024-01-12	251.95	254.48	248.07	249.15	120172
2024-01-16	246.88	247.11	243.33	245.91	254470
2024-01-17	243.13	245.66	242.52	244.94	226606
2024-01-18	246.21	246.62	243.00	246.38	147145
2024-01-19	246.92	249.84	243.60	246.83	249715
2024-01-22	247.62	253.50	247.31	252.58	391611
2024-01-23	254.12	255.00	246.00	247.90	162307
2024-01-24	248.35	249.65	241.44	241.96	156129
2024-01-25	245.78	245.78	242.83	244.88	168368
2024-01-26	246.97	246.97	242.00	244.45	149691
2024-01-29	243.33	247.39	243.33	247.02	127316
2024-01-30	245.58	247.87	244.54	244.85	130833
2024-01-31	247.06	248.59	242.65	242.83	246251
2024-02-01	242.26	248.34	239.15	247.65	174478
2024-02-02	245.57	247.03	242.79	245.74	178810
2024-02-05	243.06	246.11	243.06	244.10	140377
2024-02-06	244.71	252.84	243.96	252.25	202903
2024-02-07	252.30	253.75	249.97	250.89	182744
2024-02-08	249.33	251.46	246.71	251.32	112229
2024-02-09	250.24	252.30	248.59	252.04	148177
2024-02-12	252.77	253.46	251.62	252.73	102279
2024-02-13	247.77	250.73	245.64	247.95	173708
2024-02-14	249.58	250.08	245.84	249.07	142041
2024-02-15	251.18	255.23	251.00	255.05	167196
2024-02-16	254.23	256.85	250.36	251.07	218349
2024-02-20	250.02	253.06	247.45	250.95	284463
2024-02-21	251.36	252.56	246.99	250.95	499574
2024-02-22	243.01	245.94	236.75	237.70	785669
2024-02-23	238.98	242.25	235.15	237.75	512233
2024-02-26	236.72	236.88	227.16	227.84	684604
2024-02-27	227.85	228.42	225.87	226.04	381698
2024-02-28	225.27	227.45	224.45	224.45	302490
2024-02-29	225.09	225.55	221.56	222.79	405653
2024-03-01	220.27	224.65	218.00	223.00	240129
2024-03-04	221.63	225.42	220.55	225.00	198518
2024-03-05	223.96	226.04	221.22	223.28	296666
2024-03-06	223.89	226.00	222.81	224.51	274923
2024-03-07	226.34	230.11	224.99	228.88	390799
2024-03-08	228.39	231.37	224.12	224.40	305175
2024-03-11	223.72	227.51	222.44	227.11	239576
2024-03-12	226.04	227.48	224.58	226.56	173005
2024-03-13	226.67	227.78	221.57	222.17	196857
2024-03-14	220.09	220.66	216.68	218.21	228612
2024-03-15	215.32	217.12	214.14	215.39	508439
2024-03-18	217.35	218.82	213.48	216.47	225124
2024-03-19	216.81	219.63	215.21	218.07	377153
2024-03-20	216.93	221.16	216.53	220.48	178826
2024-03-21	221.84	224.75	220.81	224.39	312199
2024-03-22	225.00	225.00	219.41	220.94	198915
2024-03-25	220.59	221.91	218.91	219.65	287982
2024-03-26	220.53	220.63	215.92	216.39	360930
2024-03-27	218.25	224.08	217.93	223.87	306770
2024-03-28	223.86	227.65	222.91	226.17	288953
2024-04-01	225.80	227.06	220.79	222.88	195877
2024-04-02	221.40	221.40	216.51	217.39	428466
2024-04-03	216.73	217.99	214.59	214.74	328815
2024-04-04	216.77	216.77	211.54	211.89	333552
2024-04-05	211.08	217.86	210.54	216.77	304373
2024-04-08	217.43	220.23	215.95	216.90	245228
2024-04-09	217.52	223.94	215.69	223.79	228255
2024-04-10	219.35	220.36	216.27	218.24	161154
2024-04-11	220.90	220.91	216.24	217.42	178015
2024-04-12	215.27	216.18	212.79	214.44	189485
2024-04-15	216.22	216.35	209.86	210.66	288334
2024-04-16	210.26	213.23	207.79	210.10	202561
2024-04-17	210.67	210.67	207.09	208.30	170359
2024-04-18	208.74	209.94	206.75	207.38	154319
2024-04-19	208.67	208.90	205.26	206.56	416411
2024-04-22	208.17	209.28	205.55	207.27	329746
2024-04-23	208.31	212.56	207.51	211.11	284357
2024-04-24	209.74	212.50	209.74	211.17	201415
2024-04-25	209.52	209.52	205.39	206.71	345088
2024-04-26	206.84	208.56	206.36	206.71	433169
2024-04-29	207.59	210.14	207.33	208.48	502328
2024-04-30	206.68	209.52	205.46	208.75	489548
2024-05-01	207.79	213.28	207.14	211.54	620701
2024-05-02	208.46	213.41	198.21	198.73	706549
2024-05-03	201.19	206.52	199.12	203.01	604098
2024-05-06	204.93	205.04	199.29	200.96	551439
2024-05-07	201.72	203.79	201.19	201.52	462601
2024-05-08	200.00	201.34	197.99	200.45	460885
2024-05-09	201.40	205.38	199.76	204.70	407774
2024-05-10	204.57	206.69	203.28	203.93	316507
2024-05-13	204.52	207.81	203.38	206.98	457341
2024-05-14	208.92	213.92	208.39	212.62	470457
2024-05-15	214.70	220.27	214.20	219.79	489886
2024-05-16	214.00	219.56	212.31	218.57	1238765
2024-05-17	219.48	219.48	214.80	217.64	392913
2024-05-20	217.43	217.43	213.85	214.59	527455
2024-05-21	213.85	215.02	212.66	212.99	637044
2024-05-22	212.86	214.47	212.58	213.09	283091
2024-05-23	211.96	211.96	205.83	206.54	1042787
2024-05-24	206.54	208.13	204.63	206.35	476857
2024-05-28	205.80	206.59	203.51	204.64	1116980
2024-05-29	202.85	205.02	202.01	202.51	469659
2024-05-30	203.41	208.41	202.63	206.64	887539
2024-05-31	206.98	210.39	206.01	209.07	1163126
2024-06-03	208.34	217.47	208.27	214.93	693545
2024-06-04	215.00	215.77	212.16	215.05	441707
2024-06-05	214.95	217.20	212.84	215.35	385400
2024-06-06	214.81	219.76	214.81	216.40	511285
2024-06-07	215.18	216.17	209.88	212.57	427810
2024-06-10	211.08	211.19	203.13	207.09	550392
2024-06-11	207.28	208.00	204.39	206.54	340096
2024-06-12	208.44	214.83	208.44	211.10	341471
2024-06-13	209.48	209.95	205.39	209.30	339538
2024-06-14	208.55	208.71	206.71	208.29	193248
2024-06-17	206.14	208.27	203.81	205.77	505154
2024-06-18	206.63	208.60	201.30	202.09	378717
2024-06-20	200.72	203.41	200.37	202.08	658162
2024-06-21	202.75	203.85	201.13	203.40	767181
2024-06-24	203.75	203.87	200.71	200.73	344459
2024-06-25	200.73	200.95	197.41	198.62	315806
2024-06-26	197.23	203.06	196.49	200.03	436489
2024-06-27	200.03	207.68	199.73	207.23	617328
2024-06-28	207.66	211.17	206.08	210.33	1149451
2024-07-01	214.27	218.19	210.89	211.44	586213
2024-07-02	211.38	214.36	210.89	211.25	461773
2024-07-03	212.51	212.73	210.63	211.44	228226
2024-07-05	211.92	214.29	209.94	214.06	257204
2024-07-08	213.79	213.79	210.87	211.73	283224
2024-07-09	212.55	218.08	210.65	218.07	453240
2024-07-10	218.19	220.68	215.81	220.58	364342
2024-07-11	221.98	227.06	221.28	224.48	376311
2024-07-12	225.35	226.48	220.03	220.47	493043
2024-07-15	219.73	221.38	217.57	219.84	245250
2024-07-16	220.69	229.50	219.55	229.28	356023
2024-07-17	229.88	236.48	228.95	230.30	590172
2024-07-18	228.28	228.28	219.00	220.27	535138
2024-07-19	222.25	224.95	217.17	221.79	292416
2024-07-22	222.59	224.02	220.29	222.59	374607
2024-07-23	223.27	224.85	221.46	223.37	157009
2024-07-24	224.11	226.23	220.00	224.57	167956
2024-07-25	223.62	228.36	222.24	222.49	266777
2024-07-26	222.13	223.31	217.30	220.30	500583
2024-07-29	220.51	223.76	218.42	222.63	278654
2024-07-30	222.87	224.18	221.56	222.71	362369
2024-07-31	221.99	223.50	219.46	220.92	726841
2024-08-01	226.73	243.88	226.73	235.95	771480
2024-08-02	237.37	242.33	233.56	237.13	745171
2024-08-05	232.89	237.91	230.01	233.33	576237
2024-08-06	234.14	236.39	230.00	230.83	895322
2024-08-07	231.00	232.89	225.31	225.31	796428
2024-08-08	225.31	231.58	225.14	230.00	1376792
2024-08-09	231.26	233.25	227.53	229.59	665727
2024-08-12	229.42	232.62	228.01	228.31	303007
2024-08-13	228.16	232.38	228.16	232.07	327559
2024-08-14	231.72	233.26	229.27	232.31	352659
2024-08-15	234.75	239.31	234.75	237.70	391374
2024-08-16	238.27	239.76	236.30	239.25	291839
2024-08-19	238.77	238.93	237.18	238.00	464182
2024-08-20	237.56	238.94	235.94	237.04	160093
2024-08-21	238.71	238.88	236.05	238.27	200815
2024-08-22	239.66	241.72	238.44	239.07	253744
2024-08-23	239.88	243.34	238.53	242.41	181994
2024-08-26	243.04	245.29	241.34	241.76	268702
2024-08-27	242.10	242.68	239.47	241.81	279525
2024-08-28	242.59	244.27	239.80	241.92	219429
2024-08-29	243.74	245.09	240.61	243.54	196072
2024-08-30	244.72	245.60	241.90	245.17	435640
2024-09-03	244.09	248.00	243.47	244.84	274028
2024-09-04	244.45	247.99	244.16	244.96	225962
2024-09-05	244.90	244.90	241.25	243.15	221670
2024-09-06	243.82	247.99	241.79	244.53	331071
2024-09-09	244.98	248.14	244.53	245.04	327882
2024-09-10	245.33	247.50	244.21	246.80	275932
2024-09-11	245.52	245.52	240.09	244.53	232800
2024-09-12	244.09	244.62	241.02	242.73	208039
2024-09-13	242.68	246.85	242.03	246.05	290593
2024-09-16	247.60	248.68	245.36	246.05	289688
2024-09-17	246.10	247.41	240.56	241.44	318028
2024-09-18	240.31	244.66	239.78	241.53	260580
2024-09-19	243.66	246.64	242.74	245.68	299580
2024-09-20	244.42	244.42	241.05	242.50	629565
2024-09-23	243.44	244.90	241.96	244.87	157541
2024-09-24	245.13	246.59	244.25	245.90	252007
2024-09-25	246.59	248.16	241.10	245.02	481397
2024-09-26	246.68	247.80	243.46	244.95	418680
2024-09-27	246.00	249.91	245.32	246.83	321510
2024-09-30	246.37	248.54	245.46	247.32	261007
2024-10-01	247.11	247.45	242.10	245.13	268482
2024-10-02	243.16	245.32	243.02	243.93	213928
2024-10-03	243.90	243.90	239.29	239.54	265994
2024-10-04	240.77	240.77	237.52	239.18	210668
2024-10-07	237.88	238.18	232.45	232.96	360789
2024-10-08	234.28	236.28	232.52	234.95	348515
2024-10-09	234.95	236.22	233.48	234.41	184109
2024-10-10	233.30	236.98	233.30	234.62	320121
2024-10-11	235.96	239.28	235.52	236.03	213855
2024-10-14	236.20	239.09	234.29	237.34	255428
2024-10-15	237.77	240.27	235.03	235.38	278346
2024-10-16	237.21	237.91	234.76	235.12	213586
2024-10-17	235.41	236.32	233.71	234.14	303800
2024-10-18	235.77	241.41	234.43	239.94	432093
2024-10-21	239.31	239.82	235.44	236.42	273523
2024-10-22	236.29	237.30	234.17	236.71	222584
2024-10-23	236.68	237.95	234.85	237.82	233199
2024-10-24	238.98	239.46	235.55	235.62	241595
2024-10-25	235.03	236.16	232.95	233.63	252156
2024-10-28	235.39	238.00	233.20	236.63	245790
2024-10-29	236.14	239.13	235.30	236.44	244151
2024-10-30	235.63	238.39	234.77	235.22	439098
2024-10-31	207.36	215.13	195.51	201.06	1484969
2024-11-01	201.94	212.77	201.94	211.21	1057520
2024-11-04	210.31	212.16	206.25	207.33	773708
2024-11-05	205.99	209.67	203.39	203.50	532844
2024-11-06	208.27	208.27	200.17	201.92	640750
2024-11-07	202.94	203.33	195.98	198.03	608193
2024-11-08	198.07	199.35	194.58	195.55	645597
2024-11-11	196.03	199.50	195.49	198.02	501987
2024-11-12	198.25	200.15	195.37	195.58	453263
2024-11-13	195.78	197.43	193.49	193.98	365077
2024-11-14	193.51	194.31	190.51	190.44	284578
2024-11-15	190.78	193.00	189.95	192.15	515661
2024-11-18	191.47	195.47	191.47	194.43	480573
2024-11-19	192.30	194.41	189.93	193.07	567252
2024-11-20	192.26	192.35	185.66	187.43	588502
2024-11-21	188.21	191.23	187.47	190.64	360672
2024-11-22	191.42	193.49	190.46	191.71	309439
2024-11-25	193.81	195.42	192.65	194.64	873368
2024-11-26	195.36	195.36	188.95	191.01	439411
2024-11-27	192.66	193.95	191.40	192.00	278612
2024-11-29	191.06	193.42	191.05	192.85	400527
2024-12-02	191.70	194.95	190.00	194.31	514868
2024-12-03	193.63	195.24	185.27	188.13	518653
2024-12-04	188.19	189.61	185.53	187.33	525123
2024-12-05	186.79	188.78	186.08	186.47	494744
2024-12-06	187.49	188.60	184.23	184.65	270563
2024-12-09	184.19	188.87	184.19	187.04	397336
2024-12-10	187.11	188.78	183.90	186.52	326717
2024-12-11	186.82	187.35	182.80	183.62	363682
2024-12-12	183.36	185.78	182.85	183.31	382280
2024-12-13	183.06	184.37	179.82	180.14	327161
2024-12-16	179.40	182.12	176.65	177.25	666992
2024-12-17	176.88	181.13	176.88	178.28	410938
2024-12-18	177.40	178.54	172.45	172.66	383401
2024-12-19	172.01	176.00	171.69	174.79	752039
2024-12-20	175.25	179.09	174.97	178.16	1355914
2024-12-23	177.03	178.60	175.41	178.25	343919
2024-12-24	178.91	178.91	176.38	177.26	114964
2024-12-26	175.95	180.76	175.55	180.14	458354
2024-12-27	179.39	181.19	178.15	179.51	317457
2024-12-30	178.18	178.50	175.27	177.05	335530
2024-12-31	177.97	179.77	177.33	177.98	266758
2025-01-02	179.70	180.92	177.89	179.05	442954
2025-01-03	179.84	182.71	177.42	181.75	362737
2025-01-06	181.09	185.35	179.88	180.49	496991
2025-01-07	181.35	184.88	179.42	179.79	348873
2025-01-08	179.41	179.41	176.82	177.96	447466
2025-01-10	175.42	177.50	174.16	174.61	757293
2025-01-13	174.50	179.48	172.68	178.54	480230
2025-01-14	179.40	181.15	178.50	179.17	440737
2025-01-15	180.87	181.90	176.02	176.55	600491
2025-01-16	176.97	182.07	175.44	181.45	685508
2025-01-17	181.98	182.89	179.23	181.27	589843
2025-01-21	182.81	184.39	179.53	182.45	593013
2025-01-22	180.42	182.33	179.93	180.76	641617
2025-01-23	181.47	181.85	176.66	180.74	651011
2025-01-24	180.18	181.81	179.13	180.98	585390
2025-01-27	182.12	185.94	181.23	183.66	492567
2025-01-28	183.18	183.89	179.99	181.18	476276
2025-01-29	181.25	182.09	179.36	180.58	330877
2025-01-30	182.07	184.58	181.33	182.84	440177
2025-01-31	182.74	184.34	179.96	180.24	436744
2025-02-03	179.02	180.05	172.68	175.10	939449
2025-02-04	175.14	177.10	174.61	174.90	415035
2025-02-05	176.00	176.58	174.29	176.03	416025
2025-02-06	175.62	176.75	173.47	173.62	456117
2025-02-07	173.29	174.24	170.30	171.10	466385
2025-02-10	171.77	172.19	170.21	171.46	470235
2025-02-11	170.08	171.53	169.99	171.31	405563
2025-02-12	170.00	170.49	167.78	168.33	488076
2025-02-13	168.68	169.29	166.90	167.61	594480
2025-02-14	169.11	169.84	166.76	167.43	518347
2025-02-18	167.02	170.20	165.62	169.33	537805
2025-02-19	169.26	176.26	167.78	174.82	591250
2025-02-20	174.57	176.71	173.34	175.13	767692
2025-02-21	174.95	176.21	173.88	175.64	397701
2025-02-24	175.36	178.45	173.26	177.64	611159
2025-02-25	178.05	180.58	175.85	177.63	802489
2025-02-26	176.39	178.79	173.72	177.63	765593
2025-02-27	156.50	156.60	135.95	139.11	3336639
2025-02-28	135.45	137.92	130.60	132.75	5861075
2025-03-03	134.21	138.80	128.55	135.13	2114507
2025-03-04	134.57	135.80	129.84	130.79	1523476
2025-03-05	130.96	137.56	130.96	134.17	1400213
2025-03-06	133.79	137.48	133.73	135.92	898665
2025-03-07	136.00	140.31	135.05	139.85	1127582
2025-03-10	139.10	143.14	137.69	138.47	1704741
2025-03-11	138.46	140.19	135.25	138.82	1443211
2025-03-12	138.55	139.02	134.68	135.52	1034203
2025-03-13	135.45	138.27	134.37	136.28	1015999
2025-03-14	138.60	138.66	136.24	137.71	900213
2025-03-17	137.62	139.75	136.72	139.75	960163
2025-03-18	139.57	141.82	138.93	139.96	796823
2025-03-19	139.60	141.32	138.04	139.23	1172792
2025-03-20	139.15	140.06	137.60	139.43	843998
2025-03-21	138.50	141.97	138.16	141.56	12053202
2025-03-24	142.60	143.32	140.83	141.53	1276256
2025-03-25	141.38	142.96	138.79	139.25	1145054
2025-03-26	139.11	140.53	137.79	140.23	747541
2025-03-27	139.84	140.98	138.82	139.37	838993
2025-03-28	138.97	140.12	137.17	137.80	776418
2025-03-31	136.98	139.04	135.20	138.19	1109221
2025-04-01	139.08	141.10	138.14	140.30	933566
2025-04-02	139.47	141.91	139.47	141.38	616502
2025-04-03	139.86	141.64	137.56	137.99	1207908
2025-04-04	136.61	136.61	130.30	131.93	1745294
2025-04-07	129.37	135.65	127.18	130.69	1483667
2025-04-08	133.75	133.75	125.92	127.14	1738700
2025-04-09	125.00	135.49	124.66	135.16	1274199
2025-04-10	133.54	133.54	126.05	129.07	1196048
2025-04-11	129.10	130.52	125.53	129.89	642250
2025-04-14	131.43	132.51	129.79	132.09	765350
2025-04-15	131.36	132.17	128.20	128.51	475443
2025-04-16	128.41	129.36	126.36	128.21	556213
2025-04-17	127.55	130.01	127.55	129.48	476220
2025-04-21	128.58	129.81	126.28	129.15	1033249
2025-04-22	130.43	131.81	129.44	131.44	547617
2025-04-23	134.36	137.33	132.54	133.02	688339
2025-04-24	133.66	135.66	133.28	135.66	691776
2025-04-25	134.65	135.28	133.07	135.21	678712
2025-04-28	135.40	136.60	134.26	134.90	864773
2025-04-29	135.40	138.93	134.29	138.22	815913
2025-04-30	138.15	138.15	133.89	137.05	969934
2025-05-01	132.93	135.75	125.87	125.87	1200530
2025-05-02	128.55	128.55	125.44	126.41	753292
2025-05-05	126.40	126.45	122.73	122.90	711045
2025-05-06	122.72	123.52	120.06	120.57	467143
2025-05-07	120.88	122.88	120.29	122.08	521197
2025-05-08	123.13	127.41	122.89	126.18	634613
2025-05-09	126.59	127.55	124.36	125.11	596360
2025-05-12	127.13	132.25	127.13	129.24	567605
2025-05-13	128.87	128.87	126.33	126.80	415393
2025-05-14	127.41	127.80	124.97	125.26	447166
2025-05-15	124.82	126.66	123.76	126.49	448967
2025-05-16	127.53	129.29	125.92	129.29	542810
2025-05-19	127.44	128.38	126.20	127.79	393122
2025-05-20	127.48	128.28	126.07	126.86	327442
2025-05-21	125.98	126.43	121.79	121.97	391174
2025-05-22	120.88	121.63	119.60	120.94	426349
2025-05-23	119.08	121.54	119.08	120.78	504862
2025-05-27	122.28	123.31	121.04	122.96	393495
2025-05-28	122.89	123.33	121.01	121.09	284819
2025-05-29	122.27	122.91	120.95	122.53	392468
2025-05-30	121.38	123.13	119.10	122.27	683821
2025-06-02	121.71	122.17	119.20	119.66	538391
2025-06-03	119.13	122.18	118.70	121.44	514742
2025-06-04	121.57	123.44	120.93	122.75	376306
2025-06-05	123.23	124.01	121.71	122.46	501841
2025-06-06	122.76	123.75	122.10	122.80	361939
2025-06-09	123.62	124.54	121.29	123.27	433256
2025-06-10	125.34	126.87	123.90	125.44	565032
2025-06-11	125.78	125.99	121.41	122.47	465377
2025-06-12	120.72	122.35	120.72	122.10	348599
2025-06-13	120.42	122.17	119.89	119.93	368994
2025-06-16	120.38	121.53	119.62	121.11	360756
2025-06-17	119.63	120.89	117.24	117.53	496923
2025-06-18	117.89	118.62	117.04	117.72	556011
2025-06-20	118.62	119.00	116.60	118.31	1263651
2025-06-23	117.94	118.85	115.94	118.06	447529
2025-06-24	118.59	120.27	117.53	120.10	461848
2025-06-25	120.02	120.32	118.68	119.15	431644
2025-06-26	119.48	120.38	118.95	119.58	303574
2025-06-27	119.11	119.99	118.31	119.47	712257
2025-06-30	120.00	120.00	117.41	118.36	1027226
2025-07-01	118.77	123.97	118.09	121.83	735539
2025-07-02	122.33	122.42	120.58	121.59	532469
2025-07-03	122.16	122.39	119.79	119.90	360058
2025-07-07	119.26	120.00	116.32	116.67	458045
2025-07-08	116.93	121.72	116.88	119.68	632496
2025-07-09	119.29	120.00	117.83	118.93	452217
2025-07-10	118.41	121.75	118.21	119.94	444210
2025-07-11	118.32	119.03	116.22	116.40	307857
2025-07-14	115.80	116.73	114.50	115.58	529785

Explore More About TFX

Coins representing dividend payouts and trends

TFX Dividend History

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

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

TFX Stock Split History

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

Graph showing historical stock prices and market trends

TFX Historical Prices

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

Web Analytics