VMC Historical Prices

Summary

Key Stock Metrics

218.71

(March 7, 2025)

52-Week Low

298.31

(November 6, 2024)

52-Week High

298.31

(November 6, 2024)

All-Time High

220.90

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	14.08	14.08	13.92	13.92	958596
1993-05-28	13.92	13.92	13.42	13.50	119112
1993-06-01	13.58	13.79	13.58	13.67	489948
1993-06-02	13.62	14.00	13.62	14.00	205521
1993-06-03	14.08	14.25	13.96	14.17	168915
1993-06-04	14.21	14.29	14.17	14.25	117912
1993-06-07	14.25	14.67	14.25	14.62	194418
1993-06-08	14.62	14.75	14.58	14.62	52503
1993-06-09	14.58	14.67	14.58	14.62	116412
1993-06-10	14.58	14.62	14.58	14.58	54603
1993-06-11	14.58	14.62	14.50	14.50	82506
1993-06-14	14.42	14.46	14.42	14.46	378936
1993-06-15	14.50	14.75	14.50	14.67	108909
1993-06-16	14.75	14.75	14.67	14.67	106809
1993-06-17	14.67	14.75	14.54	14.62	72906
1993-06-18	14.67	14.67	14.46	14.50	90009
1993-06-21	14.50	14.50	14.37	14.42	78006
1993-06-22	14.50	14.75	14.50	14.71	139512
1993-06-23	14.79	15.25	14.79	15.17	222321
1993-06-24	15.17	15.29	15.08	15.08	126012
1993-06-25	15.08	15.25	15.08	15.17	30303
1993-06-28	15.17	15.17	15.04	15.12	99009
1993-06-29	15.17	15.21	15.12	15.17	149715
1993-06-30	15.17	15.42	15.17	15.42	121812
1993-07-01	15.42	15.42	15.29	15.42	98709
1993-07-02	15.42	15.42	15.33	15.37	115212
1993-07-06	15.37	15.37	15.29	15.33	69906
1993-07-07	15.29	15.29	15.21	15.21	48003
1993-07-08	15.25	15.29	15.21	15.21	21300
1993-07-09	15.21	15.25	15.17	15.25	7500
1993-07-12	15.21	15.29	15.17	15.25	38703
1993-07-13	15.25	15.37	15.21	15.33	122112
1993-07-14	15.29	15.33	15.25	15.33	98409
1993-07-15	15.29	15.33	15.25	15.25	89409
1993-07-16	15.17	15.33	15.08	15.29	68406
1993-07-19	15.29	15.29	15.12	15.17	47703
1993-07-20	15.12	15.21	15.08	15.08	75006
1993-07-21	15.08	15.08	14.96	15.04	19800
1993-07-22	15.00	15.00	14.92	14.96	17400
1993-07-23	14.87	14.87	14.62	14.79	141612
1993-07-26	14.71	14.75	14.58	14.75	54003
1993-07-27	14.71	14.87	14.71	14.83	32103
1993-07-28	14.83	14.87	14.79	14.79	32103
1993-07-29	14.83	14.92	14.83	14.92	29403
1993-07-30	15.00	15.17	15.00	15.17	58206
1993-08-02	15.08	15.12	15.00	15.00	38103
1993-08-03	14.96	14.96	14.62	14.62	205821
1993-08-04	14.58	14.75	14.58	14.75	40203
1993-08-05	14.75	15.04	14.75	15.00	23400
1993-08-06	15.33	15.33	15.29	15.33	79506
1993-08-09	15.33	15.67	15.33	15.54	170415
1993-08-10	15.50	15.50	15.33	15.37	39903
1993-08-11	15.37	15.42	15.29	15.37	102609
1993-08-12	15.37	15.42	15.17	15.17	56106
1993-08-13	15.25	15.29	15.08	15.08	79506
1993-08-16	15.17	15.17	14.96	15.00	93309
1993-08-17	15.08	15.25	15.04	15.12	60606
1993-08-18	15.12	15.21	15.04	15.04	34503
1993-08-19	15.12	15.33	15.08	15.08	51003
1993-08-20	15.08	15.08	14.92	14.96	15900
1993-08-23	14.83	14.83	14.75	14.79	25803
1993-08-24	14.79	15.04	14.75	15.04	49203
1993-08-25	15.12	15.33	15.12	15.29	222321
1993-08-26	15.29	15.42	15.29	15.37	146415
1993-08-27	15.37	15.42	15.37	15.42	543054
1993-08-30	15.42	15.42	15.42	15.42	64506
1993-08-31	15.42	15.58	15.25	15.25	104409
1993-09-01	15.25	15.25	15.00	15.04	65106
1993-09-02	15.04	15.08	14.92	14.92	72606
1993-09-03	14.92	15.08	14.92	15.00	80706
1993-09-07	15.08	15.08	15.00	15.08	58506
1993-09-08	15.00	15.29	15.00	15.04	115212
1993-09-09	15.04	15.08	14.87	14.92	157515
1993-09-10	14.96	14.96	14.83	14.83	76806
1993-09-13	14.83	14.83	14.62	14.62	49503
1993-09-14	14.62	15.12	14.62	15.08	280227
1993-09-15	15.08	15.50	15.08	15.37	147615
1993-09-16	15.33	15.46	15.33	15.42	30903
1993-09-17	15.37	16.00	15.37	16.00	43503
1993-09-20	15.92	16.00	15.83	16.00	69906
1993-09-21	16.00	16.12	15.92	16.08	79506
1993-09-22	16.08	16.33	16.08	16.33	87309
1993-09-23	16.33	16.46	16.33	16.46	98709
1993-09-24	16.42	16.58	16.42	16.42	111609
1993-09-27	16.37	16.54	16.33	16.46	186318
1993-09-28	16.42	16.42	16.25	16.25	237324
1993-09-29	16.29	16.29	16.17	16.21	195018
1993-09-30	16.17	16.17	16.08	16.12	11100
1993-10-01	16.12	16.17	16.00	16.17	74406
1993-10-04	16.17	16.17	15.96	16.12	53403
1993-10-05	16.21	16.25	16.17	16.21	106209
1993-10-06	16.17	16.25	15.92	16.04	75906
1993-10-07	16.04	16.08	15.87	16.08	110109
1993-10-08	16.08	16.08	15.83	15.87	32403
1993-10-11	15.87	15.87	15.79	15.83	11700
1993-10-12	15.92	16.00	15.71	15.83	47403
1993-10-13	15.83	15.83	15.67	15.83	27903
1993-10-14	15.92	16.00	15.92	15.96	264924
1993-10-15	15.96	16.12	15.87	15.87	58506
1993-10-18	15.87	15.87	15.58	15.58	56406
1993-10-19	15.46	15.46	15.12	15.12	121212
1993-10-20	15.12	15.46	15.04	15.33	69906
1993-10-21	15.42	15.79	15.42	15.67	121812
1993-10-22	15.67	15.67	15.42	15.42	24900
1993-10-25	15.42	15.50	15.42	15.42	27003
1993-10-26	15.50	15.58	15.42	15.46	41403
1993-10-27	15.42	15.46	15.42	15.42	43503
1993-10-28	15.50	15.75	15.46	15.58	31203
1993-10-29	15.62	15.71	15.62	15.67	21600
1993-11-01	15.71	15.79	15.58	15.62	49803
1993-11-02	15.62	15.71	15.62	15.71	25803
1993-11-03	15.79	15.96	15.71	15.92	46203
1993-11-04	15.83	16.37	15.83	16.12	131112
1993-11-05	16.17	16.42	16.17	16.37	89109
1993-11-08	16.37	16.58	16.37	16.54	58806
1993-11-09	16.62	16.79	16.62	16.75	147915
1993-11-10	16.75	16.83	16.67	16.67	147615
1993-11-11	16.67	16.67	16.58	16.67	72306
1993-11-12	16.71	16.71	16.67	16.67	12300
1993-11-15	16.71	16.79	16.71	16.79	75006
1993-11-16	16.79	16.91	16.79	16.91	39603
1993-11-17	16.58	16.58	16.21	16.21	399039
1993-11-18	16.00	16.00	15.87	15.87	44103
1993-11-19	15.87	15.87	15.71	15.71	31203
1993-11-22	15.75	15.79	15.58	15.79	44103
1993-11-23	15.79	15.83	15.62	15.67	57306
1993-11-24	15.67	15.75	15.62	15.75	14400
1993-11-26	15.83	15.92	15.79	15.92	15000
1993-11-29	15.87	15.87	15.62	15.62	27303
1993-11-30	15.67	15.67	15.25	15.25	45303
1993-12-01	15.29	15.37	15.00	15.08	99309
1993-12-02	15.08	15.08	14.87	14.92	24000
1993-12-03	14.92	14.92	14.87	14.87	28503
1993-12-06	14.87	14.92	14.67	14.75	92409
1993-12-07	14.67	14.67	14.50	14.54	48603
1993-12-08	14.62	15.00	14.46	15.00	61206
1993-12-09	15.08	15.33	15.00	15.33	56106
1993-12-10	15.25	15.42	15.21	15.42	325833
1993-12-13	15.42	15.46	15.29	15.33	106209
1993-12-14	15.29	15.33	15.25	15.33	46803
1993-12-15	15.25	15.29	15.12	15.12	42603
1993-12-16	15.08	15.08	15.04	15.08	79206
1993-12-17	15.12	15.33	15.08	15.29	67506
1993-12-20	15.21	15.21	15.00	15.04	89109
1993-12-21	15.00	15.12	15.00	15.04	69906
1993-12-22	15.04	15.04	14.92	14.92	15900
1993-12-23	15.00	15.21	14.96	15.21	39903
1993-12-27	15.17	15.33	15.17	15.25	41703
1993-12-28	15.21	15.37	15.17	15.37	35103
1993-12-29	15.37	15.46	15.33	15.46	135012
1993-12-30	15.46	15.58	15.46	15.58	39303
1993-12-31	15.58	15.67	15.58	15.62	38103
1994-01-03	15.62	15.62	15.33	15.33	82806
1994-01-04	15.33	15.33	15.17	15.21	30003
1994-01-05	15.29	15.42	15.25	15.25	45903
1994-01-06	15.25	15.37	15.25	15.29	22200
1994-01-07	15.29	15.33	15.17	15.21	66306
1994-01-10	15.21	15.42	15.21	15.42	14700
1994-01-11	15.42	15.50	15.42	15.42	33903
1994-01-12	15.46	15.46	15.37	15.37	30003
1994-01-13	15.42	15.46	15.33	15.46	37803
1994-01-14	15.42	15.42	15.37	15.42	8700
1994-01-17	15.50	15.50	15.42	15.46	19500
1994-01-18	15.46	15.58	15.46	15.58	20400
1994-01-19	15.67	15.79	15.67	15.67	35103
1994-01-20	15.58	15.62	15.50	15.54	22800
1994-01-21	15.54	15.62	15.50	15.62	13800
1994-01-24	15.71	15.71	15.50	15.54	78006
1994-01-25	15.46	15.96	15.46	15.75	246924
1994-01-26	15.75	15.79	15.54	15.54	49503
1994-01-27	15.50	15.50	15.46	15.50	143712
1994-01-28	15.46	15.50	15.37	15.37	69306
1994-01-31	15.37	16.04	15.37	16.04	143412
1994-02-01	16.00	16.17	16.00	16.12	141312
1994-02-02	16.17	16.50	16.17	16.46	84606
1994-02-03	16.54	16.54	16.46	16.50	90009
1994-02-04	16.46	16.54	16.42	16.46	63906
1994-02-07	16.42	16.50	16.33	16.46	89709
1994-02-08	16.42	16.62	16.42	16.54	56706
1994-02-09	16.54	16.58	16.50	16.50	57606
1994-02-10	16.46	16.50	16.37	16.37	112509
1994-02-11	16.37	16.37	16.25	16.29	41703
1994-02-14	16.29	16.33	16.25	16.29	21300
1994-02-15	16.29	16.42	16.25	16.29	55506
1994-02-16	16.25	16.33	16.21	16.29	81306
1994-02-17	16.17	16.50	16.17	16.33	92109
1994-02-18	16.37	16.42	16.33	16.42	34503
1994-02-22	16.50	16.79	16.50	16.75	189318
1994-02-23	16.75	16.79	16.54	16.58	142212
1994-02-24	16.46	16.75	16.42	16.75	187818
1994-02-25	16.75	16.75	16.50	16.54	68706
1994-02-28	16.50	16.50	16.21	16.29	113409
1994-03-01	16.33	16.37	16.12	16.21	197418
1994-03-02	16.04	16.04	15.79	15.87	106509
1994-03-03	15.83	16.04	15.83	16.04	161115
1994-03-04	16.04	16.17	16.04	16.17	11100
1994-03-07	16.25	16.50	16.21	16.46	57606
1994-03-08	16.50	16.50	16.42	16.46	65106
1994-03-09	16.50	16.79	16.50	16.75	81006
1994-03-10	16.75	16.83	16.71	16.75	93909
1994-03-11	16.75	16.87	16.75	16.87	129312
1994-03-14	16.91	16.96	16.83	16.96	57306
1994-03-15	16.96	16.96	16.87	16.87	39903
1994-03-16	16.91	16.96	16.87	16.96	14400
1994-03-17	16.91	16.91	16.75	16.75	51003
1994-03-18	16.75	16.96	16.71	16.96	168315
1994-03-21	16.96	17.00	16.87	17.00	35703
1994-03-22	17.00	17.00	16.87	16.87	103509
1994-03-23	16.96	17.29	16.96	17.00	65406
1994-03-24	17.00	17.00	16.75	16.79	80106
1994-03-25	16.71	17.00	16.67	16.67	178818
1994-03-28	16.67	16.87	16.67	16.71	26403
1994-03-29	16.79	16.83	16.62	16.62	99309
1994-03-30	16.54	16.54	16.08	16.25	72006
1994-03-31	16.21	16.21	16.04	16.17	88809
1994-04-04	16.17	16.17	15.87	15.92	100809
1994-04-05	15.96	16.04	15.87	15.92	91809
1994-04-06	15.92	15.92	15.79	15.79	136812
1994-04-07	15.79	15.92	15.75	15.92	76506
1994-04-08	15.92	15.92	15.79	15.92	69306
1994-04-11	15.92	15.92	15.71	15.71	37203
1994-04-12	15.67	15.83	15.67	15.79	93609
1994-04-13	15.79	15.83	15.67	15.67	35703
1994-04-14	15.67	15.71	15.67	15.67	29403
1994-04-15	15.71	15.75	15.67	15.67	348033
1994-04-18	15.75	15.79	15.75	15.79	60606
1994-04-19	15.79	15.79	15.71	15.71	9900
1994-04-20	15.67	15.67	15.50	15.54	21300
1994-04-21	15.58	15.62	15.50	15.50	14700
1994-04-22	15.46	15.46	15.12	15.21	53703
1994-04-25	15.25	15.46	15.04	15.46	114909
1994-04-26	15.42	15.54	15.37	15.42	116712
1994-04-28	15.42	15.58	15.42	15.58	271227
1994-04-29	15.50	15.50	15.42	15.42	12600
1994-05-02	15.33	15.37	15.17	15.29	67206
1994-05-03	15.21	15.29	15.21	15.25	93309
1994-05-04	15.21	15.21	15.12	15.12	23100
1994-05-05	15.17	15.29	15.17	15.21	27303
1994-05-06	15.17	15.17	15.04	15.08	22800
1994-05-09	15.12	15.12	14.83	14.83	64806
1994-05-10	14.79	14.83	14.67	14.79	99309
1994-05-11	14.79	14.87	14.71	14.87	86109
1994-05-12	14.96	15.00	14.92	14.92	41103
1994-05-13	14.96	15.04	14.92	15.04	24300
1994-05-16	15.12	15.21	15.04	15.04	26703
1994-05-17	15.04	15.04	14.92	14.96	27303
1994-05-18	14.92	14.96	14.87	14.92	30603
1994-05-19	14.96	15.37	14.96	15.33	170415
1994-05-20	15.29	15.46	15.25	15.37	35703
1994-05-23	15.25	15.42	15.25	15.37	51003
1994-05-24	15.37	15.46	15.33	15.33	176718
1994-05-25	15.33	15.37	15.33	15.37	10800
1994-05-26	15.46	15.50	15.37	15.50	192918
1994-05-27	15.46	15.67	15.42	15.62	46203
1994-05-31	15.67	15.75	15.54	15.54	90609
1994-06-01	15.58	15.58	15.50	15.50	30903
1994-06-02	15.50	15.54	15.46	15.54	70206
1994-06-03	15.54	15.79	15.54	15.71	166515
1994-06-06	15.71	15.87	15.67	15.87	60306
1994-06-07	15.96	16.04	15.92	15.96	23700
1994-06-08	16.00	16.00	15.96	16.00	72606
1994-06-09	15.96	15.96	15.92	15.92	82206
1994-06-10	15.92	15.92	15.83	15.87	24000
1994-06-13	15.87	15.92	15.83	15.83	22200
1994-06-14	15.71	15.75	15.62	15.71	72006
1994-06-15	15.79	15.96	15.54	15.54	132612
1994-06-16	15.46	15.75	15.37	15.75	56706
1994-06-17	15.75	15.79	15.54	15.58	67206
1994-06-20	15.42	15.54	15.37	15.54	68106
1994-06-21	15.50	15.58	15.46	15.50	32703
1994-06-22	15.50	15.75	15.50	15.67	73206
1994-06-23	15.67	15.67	15.50	15.50	56406
1994-06-24	15.50	15.50	15.46	15.50	78006
1994-06-27	15.50	15.54	15.50	15.50	14100
1994-06-28	15.50	15.54	15.42	15.42	33003
1994-06-29	15.37	15.42	15.33	15.37	67506
1994-06-30	15.33	15.37	15.29	15.29	58206
1994-07-01	15.29	15.50	15.29	15.50	22500
1994-07-05	15.50	15.50	15.42	15.42	67806
1994-07-06	15.42	15.50	15.37	15.37	119412
1994-07-07	15.37	15.46	15.37	15.46	20700
1994-07-08	15.42	15.58	15.42	15.50	33003
1994-07-11	15.58	15.62	15.50	15.50	94509
1994-07-12	15.50	15.58	15.42	15.42	205521
1994-07-13	15.50	15.50	15.42	15.50	10200
1994-07-14	15.46	15.50	15.42	15.46	29403
1994-07-15	15.46	15.50	15.42	15.50	56106
1994-07-18	15.50	15.58	15.46	15.50	47103
1994-07-19	15.42	15.54	15.42	15.54	432042
1994-07-20	15.54	15.54	15.37	15.46	55806
1994-07-21	15.46	15.50	15.37	15.50	160215
1994-07-22	15.54	15.54	14.96	15.17	115512
1994-07-25	15.25	15.25	15.17	15.21	21900
1994-07-26	15.25	15.42	15.25	15.33	19800
1994-07-27	15.29	15.42	15.29	15.33	25803
1994-07-28	15.37	15.46	15.33	15.33	32703
1994-07-29	15.33	15.33	15.29	15.33	16500
1994-08-01	15.42	15.58	15.42	15.50	75306
1994-08-02	15.54	15.54	15.50	15.50	278127
1994-08-03	15.58	15.67	15.58	15.58	38403
1994-08-04	15.58	15.92	15.58	15.92	72906
1994-08-05	15.92	16.50	15.92	16.50	90909
1994-08-08	16.79	16.87	16.62	16.87	163815
1994-08-09	16.87	16.96	16.87	16.96	224721
1994-08-10	17.00	17.50	17.00	17.21	340533
1994-08-11	17.21	17.29	17.21	17.29	203118
1994-08-12	17.25	17.33	17.25	17.33	89409
1994-08-15	17.33	17.50	17.25	17.29	339633
1994-08-16	17.37	17.37	17.25	17.33	678366
1994-08-17	17.41	17.41	17.33	17.37	727272
1994-08-18	17.41	17.41	17.33	17.37	180318
1994-08-19	17.33	17.37	17.33	17.37	33903
1994-08-22	17.25	17.33	17.21	17.33	317730
1994-08-23	17.25	17.29	17.21	17.25	115212
1994-08-24	17.21	17.25	17.12	17.21	260124
1994-08-25	17.21	17.33	17.12	17.33	93609
1994-08-26	17.29	17.33	17.25	17.25	192618
1994-08-29	17.25	17.25	17.12	17.25	60906
1994-08-30	17.21	17.41	17.21	17.29	147015
1994-08-31	17.25	17.66	17.25	17.62	266427
1994-09-01	17.58	17.83	17.58	17.83	190518
1994-09-02	17.79	17.83	17.75	17.83	328533
1994-09-06	17.75	17.79	17.66	17.75	136212
1994-09-07	17.71	17.71	17.58	17.62	51603
1994-09-08	17.62	17.79	17.54	17.79	199518
1994-09-09	17.66	17.79	17.62	17.71	91509
1994-09-12	17.71	17.91	17.71	17.91	113409
1994-09-13	17.87	18.00	17.87	17.87	104109
1994-09-14	17.83	17.87	17.79	17.83	106809
1994-09-15	17.83	17.91	17.83	17.83	133812
1994-09-16	17.83	17.96	17.66	17.96	70206
1994-09-19	17.87	18.00	17.87	18.00	102909
1994-09-20	17.96	18.00	17.96	17.96	101109
1994-09-21	17.96	17.96	17.50	17.50	137412
1994-09-22	17.50	17.50	17.37	17.46	102009
1994-09-23	17.50	17.50	17.25	17.33	236424
1994-09-26	17.37	17.62	17.12	17.62	98709
1994-09-27	17.66	17.79	17.58	17.66	127212
1994-09-28	17.58	17.58	17.41	17.50	45903
1994-09-29	17.54	17.66	17.50	17.66	99009
1994-09-30	17.66	18.00	17.66	17.96	261324
1994-10-03	17.91	18.04	17.79	17.96	103809
1994-10-04	17.91	18.08	17.91	18.08	289527
1994-10-05	18.08	18.12	17.91	17.96	206421
1994-10-06	17.96	17.96	17.91	17.96	361836
1994-10-07	17.96	18.08	17.96	18.04	175518
1994-10-10	18.00	18.12	18.00	18.12	24300
1994-10-11	18.21	18.75	18.21	18.75	150915
1994-10-12	18.66	18.66	18.46	18.46	137412
1994-10-13	18.46	18.83	18.46	18.83	609960
1994-10-14	18.83	18.83	18.58	18.62	32103
1994-10-17	18.58	18.62	18.54	18.62	23100
1994-10-18	18.66	18.66	18.50	18.58	108609
1994-10-19	18.50	18.50	18.37	18.37	18600
1994-10-20	18.41	18.41	18.16	18.33	37203
1994-10-21	18.33	18.33	18.08	18.12	50403
1994-10-24	18.08	18.08	18.04	18.08	48903
1994-10-25	18.00	18.00	17.87	17.91	195918
1994-10-26	17.91	17.91	17.50	17.58	60906
1994-10-27	17.62	17.62	17.41	17.41	127812
1994-10-28	17.37	17.41	17.33	17.33	180918
1994-10-31	17.25	17.25	17.12	17.16	22500
1994-11-01	17.16	17.16	16.96	17.00	47103
1994-11-02	16.71	16.79	16.71	16.71	86409
1994-11-03	16.79	16.79	16.42	16.46	44403
1994-11-04	16.46	16.46	15.33	15.75	1751574
1994-11-07	16.12	16.12	15.92	15.92	482748
1994-11-08	15.92	15.96	15.87	15.87	250224
1994-11-09	15.87	16.04	15.87	15.87	123912
1994-11-10	15.96	15.96	15.83	15.87	53403
1994-11-11	15.96	16.08	15.92	16.04	222621
1994-11-14	16.00	16.04	15.92	16.04	139212
1994-11-15	16.08	16.12	16.04	16.12	71406
1994-11-16	16.08	16.12	16.00	16.04	269727
1994-11-17	15.96	16.04	15.96	16.04	90309
1994-11-18	15.96	16.08	15.96	16.08	33003
1994-11-21	16.08	16.08	16.00	16.00	94209
1994-11-22	16.00	16.00	15.87	15.92	110409
1994-11-23	15.83	15.96	15.83	15.92	98709
1994-11-25	15.92	15.92	15.92	15.92	39003
1994-11-28	15.87	16.00	15.87	15.96	33003
1994-11-29	16.00	16.12	15.96	16.08	65706
1994-11-30	16.04	16.08	16.04	16.08	167415
1994-12-01	16.00	16.37	16.00	16.37	88509
1994-12-02	16.33	16.46	16.29	16.46	60006
1994-12-05	16.50	16.50	16.37	16.37	114009
1994-12-06	16.29	16.29	16.08	16.08	164415
1994-12-07	16.08	16.08	15.92	15.92	100509
1994-12-08	15.92	16.00	15.83	15.92	346533
1994-12-09	15.92	15.96	15.58	15.58	287727
1994-12-12	15.62	15.67	15.58	15.58	59106
1994-12-13	15.58	15.62	15.50	15.54	201918
1994-12-14	15.71	15.71	15.58	15.58	287427
1994-12-15	15.67	15.83	15.67	15.67	138312
1994-12-16	15.67	15.75	15.67	15.71	124212
1994-12-19	15.71	15.83	15.62	15.83	90909
1994-12-20	15.87	16.17	15.87	16.08	265827
1994-12-21	16.17	16.58	16.17	16.54	88209
1994-12-22	16.58	16.75	16.58	16.75	72906
1994-12-23	16.71	16.79	16.71	16.79	28503
1994-12-27	16.79	16.79	16.67	16.67	21300
1994-12-28	16.71	16.83	16.71	16.79	66006
1994-12-29	16.79	16.96	16.79	16.91	41103
1994-12-30	16.87	17.33	16.87	16.87	138312
1995-01-03	16.87	17.04	16.87	17.00	95109
1995-01-04	17.02	17.04	16.96	16.96	118212
1995-01-05	16.96	16.96	16.87	16.91	12900
1995-01-06	16.91	16.96	16.79	16.83	44703
1995-01-09	16.83	16.83	16.62	16.62	77706
1995-01-10	16.67	16.67	16.42	16.42	67206
1995-01-11	16.46	16.62	16.46	16.50	107709
1995-01-12	16.50	16.54	16.42	16.46	22200
1995-01-13	16.46	16.46	16.42	16.46	60006
1995-01-16	16.46	16.46	16.37	16.42	16200
1995-01-17	16.42	16.50	16.42	16.46	23100
1995-01-18	16.46	16.50	16.37	16.46	139812
1995-01-19	16.46	16.46	16.33	16.33	42003
1995-01-20	16.25	16.25	16.17	16.21	222321
1995-01-23	16.29	16.50	16.29	16.46	50703
1995-01-24	16.46	16.58	16.04	16.04	76506
1995-01-25	16.08	16.25	16.08	16.25	99309
1995-01-26	16.42	16.62	16.42	16.62	54003
1995-01-27	16.58	16.62	16.46	16.50	129912
1995-01-30	16.46	16.54	16.46	16.50	62406
1995-01-31	16.50	16.54	16.50	16.50	48903
1995-02-01	16.58	16.83	16.58	16.75	142812
1995-02-02	16.79	16.91	16.75	16.91	51003
1995-02-03	16.87	16.87	16.67	16.71	86709
1995-02-06	16.79	16.83	16.71	16.75	6900
1995-02-07	16.83	17.00	16.75	16.96	24600
1995-02-08	16.87	17.00	16.87	16.91	58806
1995-02-09	16.96	16.96	16.75	16.75	22200
1995-02-10	16.79	16.79	16.62	16.62	31803
1995-02-13	16.67	16.79	16.62	16.62	49503
1995-02-14	16.62	16.62	16.58	16.62	7500
1995-02-15	16.67	16.87	16.67	16.87	45903
1995-02-16	16.87	17.04	16.83	16.83	120312
1995-02-17	16.83	16.91	16.79	16.91	47703
1995-02-21	16.87	17.08	16.87	17.08	129912
1995-02-22	17.04	17.08	17.00	17.08	171315
1995-02-23	17.08	17.33	17.08	17.21	100809
1995-02-24	17.21	17.29	17.21	17.29	45903
1995-02-27	17.25	17.29	17.21	17.25	48603
1995-02-28	17.33	17.75	17.33	17.75	69606
1995-03-01	17.83	17.83	17.75	17.79	162915
1995-03-02	17.71	17.75	17.66	17.66	197718
1995-03-03	17.66	17.75	17.66	17.75	220521
1995-03-06	17.71	17.87	17.66	17.87	32403
1995-03-07	17.79	17.87	17.71	17.87	258624
1995-03-08	17.87	18.04	17.87	18.04	79206
1995-03-09	18.04	18.04	18.00	18.00	37503
1995-03-10	18.04	18.08	18.00	18.00	75006
1995-03-13	18.04	18.04	17.91	18.04	79506
1995-03-14	18.08	18.16	18.04	18.16	21600
1995-03-15	18.16	18.16	18.04	18.08	105909
1995-03-16	18.08	18.16	18.08	18.12	20700
1995-03-17	18.21	18.25	18.16	18.21	26403
1995-03-20	18.12	18.12	17.96	17.96	20100
1995-03-21	18.00	18.00	17.66	17.66	45303
1995-03-22	17.71	17.91	17.66	17.79	108309
1995-03-23	17.75	17.79	17.71	17.75	43503
1995-03-24	17.83	17.83	17.71	17.71	69306
1995-03-27	17.79	18.21	17.79	18.21	82206
1995-03-28	18.16	18.75	18.16	18.75	135612
1995-03-29	18.75	19.00	18.66	18.66	134112
1995-03-30	18.41	18.41	18.08	18.33	243924
1995-03-31	18.37	19.21	18.21	19.16	1178517
1995-04-03	19.12	19.50	19.08	19.33	367236
1995-04-04	19.29	19.29	19.08	19.21	74106
1995-04-05	19.04	19.16	18.87	18.91	213021
1995-04-06	18.83	18.91	18.66	18.91	41703
1995-04-07	18.83	18.91	18.66	18.71	112509
1995-04-10	18.54	18.66	18.46	18.66	84006
1995-04-11	18.66	18.75	18.50	18.58	164715
1995-04-12	18.54	18.54	18.37	18.41	114609
1995-04-13	18.37	18.50	18.25	18.50	40803
1995-04-17	18.50	18.79	18.50	18.79	49503
1995-04-18	18.87	18.96	18.83	18.87	59706
1995-04-19	18.87	18.87	18.41	18.41	38103
1995-04-20	18.41	18.62	18.29	18.58	58506
1995-04-21	18.54	18.79	18.50	18.79	56106
1995-04-24	18.75	18.91	18.75	18.91	46803
1995-04-25	18.79	18.96	18.79	18.91	101109
1995-04-26	18.91	19.00	18.87	19.00	146115
1995-04-27	19.08	19.16	19.08	19.16	183918
1995-04-28	19.21	19.37	19.21	19.33	221421
1995-05-01	19.29	19.37	19.25	19.33	177318
1995-05-02	19.25	19.33	19.21	19.25	195618
1995-05-03	19.16	19.29	19.08	19.29	118812
1995-05-04	19.33	19.33	18.96	18.96	26703
1995-05-05	18.91	19.00	18.83	18.91	81306
1995-05-08	18.96	19.29	18.96	19.25	58806
1995-05-09	19.25	19.25	19.12	19.25	69006
1995-05-10	19.21	19.29	19.16	19.25	21600
1995-05-11	19.29	19.58	19.29	19.58	47103
1995-05-12	19.41	19.41	19.25	19.25	57006
1995-05-15	19.16	19.50	19.12	19.33	50703
1995-05-16	19.29	19.46	19.29	19.46	47703
1995-05-17	19.41	19.46	19.29	19.29	42603
1995-05-18	19.21	19.29	19.08	19.08	12000
1995-05-19	19.00	19.04	18.83	19.04	97509
1995-05-22	19.06	19.08	18.96	18.96	204618
1995-05-23	19.00	19.00	18.91	19.00	372636
1995-05-24	18.96	19.08	18.96	19.00	28203
1995-05-25	19.08	19.16	19.00	19.00	16800
1995-05-26	18.91	19.00	18.46	18.58	86709
1995-05-30	18.54	18.58	18.37	18.50	69306
1995-05-31	18.41	18.41	18.16	18.21	61806
1995-06-01	18.12	18.41	18.00	18.41	432342
1995-06-02	18.33	18.33	18.08	18.08	12000
1995-06-05	18.12	18.54	18.08	18.46	42003
1995-06-06	18.37	18.37	18.21	18.21	71106
1995-06-07	18.25	18.29	18.12	18.12	317130
1995-06-08	18.12	18.16	18.08	18.16	78306
1995-06-09	18.16	18.41	18.12	18.41	431742
1995-06-12	18.33	18.37	18.16	18.16	24300
1995-06-13	18.16	18.33	18.16	18.21	30603
1995-06-14	18.16	18.16	18.12	18.12	56706
1995-06-15	18.12	18.25	18.12	18.21	65706
1995-06-16	18.25	18.25	18.16	18.16	38103
1995-06-19	18.21	18.21	18.16	18.21	18600
1995-06-20	18.21	18.25	18.12	18.12	30303
1995-06-21	18.04	18.16	17.83	17.91	319230
1995-06-22	17.83	17.96	17.83	17.87	258924
1995-06-23	17.87	17.91	17.83	17.83	261024
1995-06-26	17.83	18.04	17.75	17.96	147915
1995-06-27	17.91	18.25	17.91	18.12	60906
1995-06-28	18.08	18.25	18.08	18.21	120912
1995-06-29	18.16	18.41	18.12	18.33	195918
1995-06-30	18.41	18.41	18.16	18.16	90909
1995-07-03	18.16	18.25	18.16	18.21	55506
1995-07-05	18.25	18.50	18.25	18.50	339033
1995-07-06	18.50	18.58	18.46	18.50	44103
1995-07-07	18.58	19.04	18.58	19.04	130212
1995-07-10	19.00	19.25	18.96	19.16	36903
1995-07-11	19.12	19.46	19.08	19.33	87309
1995-07-12	19.37	19.50	19.33	19.50	88209
1995-07-13	19.58	19.62	19.46	19.50	73806
1995-07-14	19.58	20.00	19.58	19.83	244224
1995-07-17	19.83	20.12	19.83	20.00	207321
1995-07-18	20.04	20.12	19.96	20.00	415242
1995-07-19	20.00	20.00	19.83	19.83	173115
1995-07-20	19.75	19.79	19.66	19.71	351633
1995-07-21	19.66	19.66	19.25	19.33	119112
1995-07-24	19.25	19.33	18.83	19.16	161115
1995-07-25	18.91	19.08	18.16	18.16	379836
1995-07-26	18.25	18.41	18.16	18.21	116712
1995-07-27	18.29	18.29	18.00	18.08	54303
1995-07-28	18.08	18.12	17.87	17.91	398739
1995-07-31	17.96	18.00	17.79	18.00	177018
1995-08-01	18.00	18.08	17.87	17.91	46503
1995-08-02	17.96	18.08	17.96	18.04	49203
1995-08-03	17.87	17.96	17.75	17.75	234621
1995-08-04	17.66	17.91	17.66	17.83	264024
1995-08-07	17.79	17.96	17.79	17.83	82506
1995-08-08	17.83	17.91	17.79	17.79	198618
1995-08-09	17.79	17.83	17.66	17.66	277527
1995-08-10	17.66	17.71	17.62	17.66	154215
1995-08-11	17.71	17.71	17.62	17.62	45903
1995-08-14	17.58	17.62	17.33	17.37	98709
1995-08-15	17.33	17.46	17.29	17.37	132612
1995-08-16	17.41	17.54	17.41	17.41	97809
1995-08-17	17.50	17.50	17.33	17.41	185718
1995-08-18	17.46	17.50	17.37	17.37	162615
1995-08-21	17.37	17.54	17.37	17.54	75306
1995-08-22	17.50	17.54	17.41	17.41	58506
1995-08-23	17.37	17.37	17.25	17.25	110109
1995-08-24	17.25	17.50	17.25	17.50	73806
1995-08-25	17.50	17.71	17.50	17.71	53403
1995-08-28	17.66	17.66	17.41	17.54	130512
1995-08-29	17.62	17.71	17.46	17.54	61206
1995-08-30	17.58	17.58	17.50	17.54	60006
1995-08-31	17.50	17.54	17.50	17.54	69006
1995-09-01	17.54	17.54	17.46	17.50	77706
1995-09-05	17.54	17.54	17.41	17.54	93909
1995-09-06	17.50	17.58	17.50	17.58	24600
1995-09-07	17.58	18.04	17.58	17.96	166515
1995-09-08	17.96	18.21	17.96	18.12	88509
1995-09-11	18.16	18.25	17.75	17.79	73506
1995-09-12	17.71	17.75	17.50	17.54	87609
1995-09-13	17.50	17.87	17.50	17.83	62406
1995-09-14	17.83	18.00	17.71	17.71	245124
1995-09-15	17.71	17.79	17.54	17.75	148515
1995-09-18	17.75	17.79	17.62	17.62	172515
1995-09-19	17.62	17.83	17.62	17.71	75906
1995-09-20	17.66	17.71	17.66	17.66	130812
1995-09-21	17.66	17.66	17.33	17.54	183018
1995-09-22	17.50	17.50	17.41	17.50	137412
1995-09-25	17.58	17.58	17.41	17.41	253524
1995-09-26	17.41	17.58	17.41	17.54	123912
1995-09-27	17.58	17.58	17.25	17.33	563754
1995-09-28	17.33	17.33	17.25	17.29	373836
1995-09-29	17.50	17.66	17.50	17.66	136812
1995-10-02	17.66	17.79	17.62	17.66	139812
1995-10-03	17.83	18.00	17.83	17.87	59706
1995-10-04	17.71	17.83	17.66	17.75	63306
1995-10-05	17.75	17.91	17.75	17.87	35403
1995-10-06	17.79	18.00	17.75	17.75	70206
1995-10-09	17.75	17.96	17.50	17.91	252024
1995-10-10	17.91	17.96	17.79	17.87	104709
1995-10-11	17.87	18.16	17.87	18.00	55806
1995-10-12	18.00	18.12	18.00	18.08	105609
1995-10-13	18.08	18.62	18.08	18.58	57306
1995-10-16	18.66	18.87	18.66	18.87	125412
1995-10-17	18.79	18.87	18.75	18.87	31803
1995-10-18	18.87	18.96	18.83	18.87	30903
1995-10-19	18.87	18.96	18.87	18.96	117312
1995-10-20	18.96	18.96	18.79	18.91	69606
1995-10-23	18.91	18.96	18.75	18.83	187818
1995-10-24	18.87	18.87	18.83	18.87	118212
1995-10-25	18.87	18.87	18.33	18.33	140112
1995-10-26	18.33	18.46	18.25	18.41	108609
1995-10-27	18.29	18.33	18.00	18.33	110409
1995-10-30	18.33	18.62	18.33	18.58	339633
1995-10-31	18.58	18.66	18.46	18.54	156915
1995-11-01	18.58	18.79	18.58	18.71	63906
1995-11-02	18.79	18.87	18.79	18.83	170115
1995-11-03	18.83	18.96	18.83	18.96	134112
1995-11-06	18.87	19.00	18.87	19.00	46203
1995-11-07	19.08	19.46	19.08	19.25	157815
1995-11-08	19.25	19.41	19.16	19.41	79806
1995-11-09	19.37	19.62	19.33	19.58	72306
1995-11-10	19.58	19.58	19.33	19.33	38103
1995-11-13	19.33	19.33	19.16	19.21	133512
1995-11-14	19.21	19.21	18.91	18.96	166515
1995-11-15	19.00	19.00	18.83	18.87	96309
1995-11-16	18.91	18.91	18.87	18.91	64206
1995-11-17	18.91	19.21	18.83	19.16	137412
1995-11-20	19.12	19.16	19.08	19.12	18600
1995-11-21	19.12	19.25	19.12	19.16	74406
1995-11-22	19.08	19.21	19.00	19.21	165915
1995-11-24	19.21	19.21	19.08	19.08	12300
1995-11-27	19.04	19.19	19.00	19.00	61506
1995-11-28	19.00	19.08	18.91	18.96	40203
1995-11-29	18.91	19.00	18.87	18.91	73806
1995-11-30	18.87	19.00	18.87	18.91	32703
1995-12-01	18.91	18.91	18.83	18.83	24000
1995-12-04	18.83	18.91	18.66	18.91	155415
1995-12-05	19.00	19.25	18.58	18.58	223521
1995-12-06	18.62	18.87	18.62	18.87	52503
1995-12-07	18.87	19.08	18.87	19.08	54003
1995-12-08	19.04	19.21	19.00	19.16	61206
1995-12-11	19.16	19.46	19.16	19.37	37803
1995-12-12	19.46	19.58	19.25	19.29	97209
1995-12-13	19.29	19.41	19.21	19.41	140712
1995-12-14	19.46	19.54	19.25	19.25	53103
1995-12-15	19.08	19.08	18.71	18.96	126012
1995-12-18	18.96	18.96	18.58	18.79	78906
1995-12-19	18.71	18.79	18.58	18.75	43803
1995-12-20	18.71	18.79	18.58	18.58	106209
1995-12-21	18.66	18.79	18.54	18.66	94809
1995-12-22	18.66	18.91	18.66	18.79	23100
1995-12-26	18.75	19.04	18.71	19.04	55506
1995-12-27	19.00	19.00	18.71	18.71	48003
1995-12-28	18.75	18.87	18.75	18.75	25503
1995-12-29	18.83	19.21	18.79	19.21	76206
1996-01-02	19.21	19.21	18.87	19.16	90609
1996-01-03	19.16	19.25	19.12	19.12	66606
1996-01-04	19.12	19.25	19.08	19.16	151215
1996-01-05	19.12	19.16	18.87	19.00	103209
1996-01-08	19.00	19.00	18.91	18.91	11700
1996-01-09	18.91	18.96	18.83	18.96	28503
1996-01-10	18.87	18.87	18.58	18.66	324930
1996-01-11	18.71	19.00	18.71	19.00	91809
1996-01-12	19.00	19.00	18.71	18.75	51003
1996-01-15	18.71	18.96	18.71	18.96	39603
1996-01-16	18.91	19.04	18.71	18.71	117612
1996-01-17	18.71	18.83	18.71	18.75	55806
1996-01-18	18.77	18.77	18.71	18.71	36603
1996-01-19	18.71	18.87	18.71	18.79	28203
1996-01-22	18.79	19.04	18.79	19.04	124812
1996-01-23	18.87	18.87	18.54	18.75	139212
1996-01-24	18.75	18.79	18.58	18.58	114609
1996-01-25	18.62	18.71	18.54	18.71	45003
1996-01-26	18.66	18.79	18.58	18.75	36303
1996-01-29	18.83	19.04	18.79	19.04	11400
1996-01-30	19.04	19.25	19.04	19.08	134112
1996-01-31	19.16	19.41	19.16	19.25	50703
1996-02-01	19.21	19.33	19.16	19.25	29403
1996-02-02	19.25	19.25	18.79	18.87	143412
1996-02-05	18.79	18.83	18.58	18.66	67806
1996-02-06	18.75	18.79	18.58	18.62	60006
1996-02-07	18.58	18.62	18.25	18.50	117012
1996-02-08	18.50	18.50	18.33	18.41	61506
1996-02-09	18.41	18.41	18.16	18.25	72306
1996-02-12	18.25	18.29	18.16	18.29	61806
1996-02-13	18.29	18.41	18.25	18.29	91209
1996-02-14	18.33	18.37	17.96	18.12	69606
1996-02-15	18.08	18.08	17.87	18.00	97809
1996-02-16	18.00	18.21	17.91	18.21	18900
1996-02-20	18.12	18.12	17.87	18.00	96309
1996-02-21	18.00	18.00	17.91	17.91	139512
1996-02-22	17.96	18.00	17.91	18.00	92709
1996-02-23	18.00	18.00	17.71	17.83	118212
1996-02-26	17.75	17.96	17.71	17.91	157215
1996-02-27	17.91	18.00	17.87	18.00	78906
1996-02-28	18.04	18.04	17.91	18.04	55506
1996-02-29	18.00	18.16	18.00	18.08	265527
1996-03-01	18.12	18.25	18.12	18.21	125112
1996-03-04	18.25	18.37	18.25	18.33	202218
1996-03-05	18.37	18.41	18.29	18.41	171615
1996-03-06	18.46	18.62	18.46	18.62	161115
1996-03-07	18.62	18.75	18.62	18.75	117612
1996-03-08	18.71	18.71	18.50	18.54	242724
1996-03-11	18.50	18.50	18.33	18.46	146415
1996-03-12	18.46	18.50	18.41	18.50	92109
1996-03-13	18.50	18.58	18.50	18.54	33903
1996-03-14	18.58	18.66	18.54	18.58	76206
1996-03-15	18.54	18.62	18.54	18.54	102009
1996-03-18	18.54	18.91	18.54	18.83	62406
1996-03-19	18.83	18.91	18.75	18.83	24300
1996-03-20	18.83	18.96	18.83	18.87	27903
1996-03-21	18.87	18.87	18.79	18.83	72606
1996-03-22	18.83	18.96	18.83	18.96	21900
1996-03-25	18.96	18.96	18.83	18.83	16800
1996-03-26	18.83	18.96	18.79	18.87	64506
1996-03-27	18.83	18.96	18.66	18.91	138312
1996-03-28	18.87	18.87	18.66	18.87	120312
1996-03-29	18.87	18.96	18.79	18.87	76206
1996-04-01	18.87	19.04	18.87	18.91	331233
1996-04-02	18.87	18.87	18.79	18.87	203718
1996-04-03	18.83	18.87	18.83	18.83	19500
1996-04-04	18.87	19.00	18.87	18.91	40503
1996-04-08	18.91	18.91	18.62	18.75	129912
1996-04-09	18.79	18.79	18.71	18.79	233121
1996-04-10	18.83	18.91	18.79	18.87	144612
1996-04-11	18.91	18.91	18.87	18.87	58506
1996-04-12	18.87	18.91	18.87	18.91	401139
1996-04-15	18.91	18.91	18.75	18.75	74106
1996-04-16	18.79	18.83	18.75	18.79	63906
1996-04-17	18.83	18.91	18.79	18.87	107409
1996-04-18	18.83	18.83	18.66	18.79	114309
1996-04-19	18.83	19.00	18.75	19.00	50103
1996-04-22	19.00	19.16	18.96	19.16	41703
1996-04-23	19.16	19.46	19.16	19.37	129612
1996-04-24	19.37	19.37	19.04	19.16	155415
1996-04-25	19.21	19.37	19.16	19.37	47403
1996-04-26	19.37	19.41	19.29	19.37	39003
1996-04-29	19.33	19.41	19.25	19.41	67506
1996-04-30	19.37	19.37	19.16	19.16	35703
1996-05-01	19.16	19.16	19.08	19.08	47103
1996-05-02	19.08	19.12	18.91	19.00	41703
1996-05-03	19.00	19.00	18.96	19.00	30303
1996-05-06	19.00	19.04	18.91	19.00	39303
1996-05-07	18.75	18.83	18.75	18.79	63906
1996-05-08	18.83	18.96	18.79	18.91	79806
1996-05-09	18.91	18.96	18.79	18.79	73806
1996-05-10	18.83	18.87	18.46	18.50	108909
1996-05-13	18.54	18.62	18.54	18.62	89409
1996-05-14	18.62	18.79	18.62	18.79	91509
1996-05-15	18.79	18.79	18.66	18.66	305730
1996-05-16	18.71	18.91	18.62	18.83	81606
1996-05-17	18.83	18.87	18.83	18.87	8100
1996-05-20	18.83	18.91	18.79	18.83	27003
1996-05-21	18.87	18.96	18.87	18.91	18600
1996-05-22	18.96	19.29	18.96	19.25	112809
1996-05-23	19.21	19.21	19.04	19.08	169515
1996-05-24	19.16	19.25	19.08	19.08	45603
1996-05-28	19.04	19.08	19.00	19.04	106209
1996-05-29	19.00	19.12	18.96	19.00	102609
1996-05-30	19.00	19.25	19.00	19.25	70206
1996-05-31	19.25	19.25	19.08	19.16	66906
1996-06-03	19.16	19.21	19.12	19.16	15600
1996-06-04	19.12	19.21	19.12	19.21	26403
1996-06-05	19.16	19.21	19.16	19.21	26703
1996-06-06	19.16	19.29	19.16	19.29	240924
1996-06-07	19.16	19.16	19.04	19.12	179418
1996-06-10	19.12	19.12	19.08	19.12	83406
1996-06-11	19.12	19.33	19.12	19.25	87909
1996-06-12	19.29	19.33	19.25	19.25	30903
1996-06-13	19.25	19.29	19.21	19.21	163815
1996-06-14	19.21	19.29	19.21	19.25	197118
1996-06-17	19.29	19.29	19.12	19.16	101409
1996-06-18	19.12	19.29	19.12	19.25	83406
1996-06-19	19.25	19.29	19.08	19.16	107709
1996-06-20	19.16	19.25	19.16	19.25	37503
1996-06-21	19.25	19.33	19.25	19.33	162915
1996-06-24	19.33	19.37	19.33	19.33	112809
1996-06-25	19.29	19.33	19.25	19.29	222921
1996-06-26	19.29	19.33	19.29	19.33	257424
1996-06-27	19.25	19.33	19.21	19.33	210321
1996-06-28	19.33	19.79	19.33	19.79	162615
1996-07-01	19.79	19.79	19.66	19.71	44403
1996-07-02	19.71	19.75	19.62	19.71	112809
1996-07-03	19.66	19.66	19.58	19.66	14700
1996-07-05	19.66	19.71	19.50	19.50	20400
1996-07-08	19.50	19.58	19.46	19.54	32703
1996-07-09	19.54	19.54	19.50	19.50	19200
1996-07-10	19.46	19.54	19.29	19.29	48303
1996-07-11	19.25	19.25	19.08	19.08	38703
1996-07-12	19.12	19.12	19.00	19.04	31503
1996-07-15	19.00	19.00	18.66	18.66	66006
1996-07-16	18.66	18.71	18.50	18.58	117612
1996-07-17	18.54	18.58	18.29	18.37	168915
1996-07-18	18.37	18.87	18.37	18.87	39003
1996-07-19	18.87	18.96	18.46	18.62	93309
1996-07-22	18.62	18.62	18.46	18.50	68106
1996-07-23	18.50	18.58	18.46	18.50	12300
1996-07-24	18.50	18.75	18.50	18.50	52203
1996-07-25	18.50	18.71	18.46	18.58	32703
1996-07-26	18.58	18.58	18.16	18.16	95109
1996-07-29	18.21	18.37	18.21	18.33	168615
1996-07-30	18.33	18.71	18.33	18.71	63306
1996-07-31	18.66	18.79	18.62	18.62	41103
1996-08-01	18.58	18.58	18.58	18.58	60906
1996-08-02	18.58	19.04	18.58	19.04	83406
1996-08-05	19.00	19.12	18.91	19.08	65406
1996-08-06	19.08	19.21	19.08	19.16	54603
1996-08-07	19.21	19.50	19.21	19.50	61506
1996-08-08	19.58	19.79	19.58	19.75	70506
1996-08-09	19.71	19.71	19.66	19.66	32103
1996-08-12	19.62	19.62	19.29	19.33	80106
1996-08-13	19.33	19.33	19.25	19.33	48003
1996-08-14	19.33	19.41	19.25	19.29	121512
1996-08-15	19.25	19.58	19.25	19.58	96609
1996-08-16	19.58	19.62	19.54	19.62	58806
1996-08-19	19.62	19.66	19.50	19.58	28503
1996-08-20	19.58	19.71	19.58	19.71	113409
1996-08-21	19.66	19.71	19.50	19.62	157515
1996-08-22	19.58	19.75	19.58	19.75	315930
1996-08-23	19.62	19.71	19.62	19.66	92109
1996-08-26	19.66	19.75	19.62	19.62	238224
1996-08-27	19.66	19.66	19.58	19.58	120912
1996-08-28	19.50	19.50	19.29	19.29	145815
1996-08-29	19.29	19.46	19.29	19.41	72606
1996-08-30	19.41	19.41	19.21	19.29	79506
1996-09-03	19.33	19.41	19.29	19.41	85209
1996-09-04	19.37	19.58	19.37	19.58	86109
1996-09-05	19.58	19.87	19.58	19.87	147015
1996-09-06	19.83	20.25	19.83	20.25	240924
1996-09-09	20.33	20.58	20.33	20.58	148515
1996-09-10	20.58	20.83	20.58	20.83	287427
1996-09-11	20.79	21.46	20.75	21.46	187818
1996-09-12	21.46	22.16	21.46	21.50	417642
1996-09-13	21.54	21.66	20.91	20.96	316530
1996-09-16	20.91	20.91	20.58	20.62	192318
1996-09-17	20.66	21.00	20.66	20.79	103809
1996-09-18	20.83	20.96	20.83	20.96	55206
1996-09-19	20.96	21.21	20.96	21.00	106809
1996-09-20	20.91	21.00	20.79	21.00	58806
1996-09-23	21.04	21.04	20.87	20.87	101409
1996-09-24	20.87	20.87	20.50	20.87	207921
1996-09-25	20.79	20.87	20.62	20.79	70806
1996-09-26	20.79	20.87	20.62	20.71	74406
1996-09-27	20.75	20.87	20.71	20.75	88509
1996-09-30	20.75	20.75	20.00	20.00	160215
1996-10-01	20.08	20.58	20.08	20.50	120912
1996-10-02	20.50	20.62	20.37	20.58	111309
1996-10-03	20.54	20.62	20.46	20.50	50703
1996-10-04	20.50	20.83	20.50	20.79	128412
1996-10-07	20.75	21.12	20.75	20.96	53103
1996-10-08	20.96	21.04	20.96	21.00	342633
1996-10-09	21.00	21.08	21.00	21.08	217221
1996-10-10	21.04	21.04	20.91	20.91	79206
1996-10-11	21.00	21.00	20.96	21.00	99309
1996-10-14	21.00	21.16	21.00	21.16	41403
1996-10-15	21.12	21.16	21.00	21.08	126312
1996-10-16	21.12	21.25	21.12	21.21	104109
1996-10-17	21.29	21.54	21.29	21.50	132912
1996-10-18	21.46	21.54	21.46	21.54	81606
1996-10-21	21.54	21.66	21.54	21.58	114609
1996-10-22	21.54	21.54	21.33	21.33	105309
1996-10-23	21.33	21.33	21.04	21.12	77106
1996-10-24	21.12	21.12	21.04	21.04	26103
1996-10-25	21.04	21.12	20.96	21.04	97209
1996-10-28	21.04	21.04	20.91	20.96	39603
1996-10-29	20.87	20.91	20.83	20.87	55506
1996-10-30	20.87	20.87	20.66	20.71	80406
1996-10-31	20.71	20.79	20.25	20.25	193218
1996-11-01	20.25	20.29	20.12	20.12	218421
1996-11-04	20.12	20.21	20.12	20.12	123312
1996-11-05	20.16	20.16	19.83	19.83	231321
1996-11-06	19.87	19.96	19.83	19.87	233421
1996-11-07	19.87	20.08	19.87	20.00	174015
1996-11-08	20.00	20.04	19.87	20.00	446745
1996-11-11	20.00	20.08	20.00	20.04	210021
1996-11-12	20.04	20.33	20.04	20.33	195918
1996-11-13	20.37	20.75	20.37	20.71	216621
1996-11-14	20.62	20.66	20.46	20.58	154515
1996-11-15	20.62	20.83	20.62	20.83	57006
1996-11-18	20.91	20.91	20.79	20.91	81906
1996-11-19	20.91	20.91	20.71	20.75	58206
1996-11-20	20.66	20.79	20.66	20.66	70206
1996-11-21	20.54	20.71	20.54	20.66	57006
1996-11-22	20.50	20.66	20.50	20.62	37203
1996-11-25	20.62	20.79	20.62	20.79	221721
1996-11-26	20.66	20.83	20.66	20.66	238524
1996-11-27	20.66	20.79	20.66	20.79	97209
1996-11-29	20.79	20.83	20.71	20.75	43503
1996-12-02	20.75	20.79	20.71	20.79	112509
1996-12-03	20.79	20.83	20.71	20.71	38103
1996-12-04	20.66	20.71	20.62	20.62	170115
1996-12-05	20.58	20.75	20.58	20.75	151215
1996-12-06	20.66	20.66	20.54	20.58	164115
1996-12-09	20.54	20.62	20.54	20.54	216021
1996-12-10	20.54	20.66	20.54	20.62	52503
1996-12-11	20.62	20.71	20.41	20.50	171915
1996-12-12	20.54	20.58	20.46	20.46	98409
1996-12-13	20.50	20.58	20.46	20.46	150615
1996-12-16	20.46	20.46	20.16	20.21	60006
1996-12-17	20.16	20.21	20.08	20.08	152115
1996-12-18	20.08	20.08	20.00	20.08	140712
1996-12-19	20.04	20.37	20.04	20.37	138312
1996-12-20	20.37	20.37	20.21	20.21	168615
1996-12-23	20.21	20.21	20.08	20.12	53103
1996-12-24	20.12	20.12	20.08	20.12	66906
1996-12-26	20.12	20.12	20.08	20.12	40803
1996-12-27	20.16	20.16	20.08	20.12	50103
1996-12-30	20.16	20.16	20.12	20.16	61206
1996-12-31	20.21	20.46	20.21	20.29	79206
1997-01-02	20.29	20.33	19.75	19.75	131412
1997-01-03	19.75	20.12	19.75	20.04	89709
1997-01-06	20.04	20.08	19.79	19.87	267927
1997-01-07	19.91	19.91	19.87	19.91	111309
1997-01-08	19.91	19.91	19.83	19.83	38103
1997-01-09	19.87	19.87	19.58	19.58	80706
1997-01-10	19.41	19.41	19.21	19.25	215421
1997-01-13	19.25	19.46	19.21	19.41	223521
1997-01-14	19.41	19.41	19.33	19.41	152715
1997-01-15	19.41	19.41	19.29	19.37	58506
1997-01-16	19.37	19.37	19.29	19.37	38103
1997-01-17	19.41	19.46	19.33	19.37	78606
1997-01-20	19.33	19.33	19.29	19.29	45603
1997-01-21	19.29	19.29	18.96	19.00	128712
1997-01-22	18.91	18.91	18.41	18.46	344133
1997-01-23	18.71	19.29	18.71	19.16	423642
1997-01-24	19.12	19.54	19.08	19.46	252324
1997-01-27	19.46	19.54	19.29	19.29	108309
1997-01-28	19.33	19.62	19.33	19.41	117012
1997-01-29	19.46	19.75	19.46	19.71	117612
1997-01-30	19.75	19.83	19.71	19.83	42003
1997-01-31	19.83	20.08	19.83	19.83	87009
1997-02-03	19.83	20.08	19.83	20.08	155115
1997-02-04	20.04	20.37	20.04	20.37	78306
1997-02-05	20.37	20.41	20.29	20.29	96609
1997-02-06	20.21	20.25	20.12	20.16	79806
1997-02-07	20.21	20.46	20.08	20.12	91809
1997-02-10	20.16	20.16	19.83	19.83	72306
1997-02-11	19.83	19.87	19.66	19.79	84906
1997-02-12	19.79	20.41	19.79	20.41	180018
1997-02-13	20.37	20.83	20.37	20.83	105609
1997-02-14	20.96	21.66	20.96	21.58	349833
1997-02-18	21.54	21.58	21.21	21.25	137112
1997-02-19	21.29	21.35	21.08	21.12	140112
1997-02-20	20.91	21.21	20.87	21.12	86409
1997-02-21	21.16	21.41	21.16	21.37	168315
1997-02-24	21.33	21.50	21.33	21.41	92409
1997-02-25	21.50	21.54	21.33	21.37	168015
1997-02-26	21.33	21.46	21.29	21.46	110709
1997-02-27	21.41	21.66	21.33	21.58	90909
1997-02-28	21.54	21.58	21.50	21.58	84006
1997-03-03	21.58	21.62	21.58	21.62	149115
1997-03-04	21.62	21.87	21.62	21.87	78906
1997-03-05	21.87	21.91	21.66	21.71	45903
1997-03-06	21.75	21.75	21.54	21.54	102009
1997-03-07	21.58	21.91	21.58	21.79	73806
1997-03-10	21.75	21.96	21.75	21.96	67506
1997-03-11	22.04	22.04	22.00	22.04	55806
1997-03-12	22.00	22.04	21.87	22.00	63906
1997-03-13	22.00	22.00	21.81	21.83	82806
1997-03-14	21.87	21.96	21.79	21.83	209421
1997-03-17	21.83	22.04	21.83	21.96	154215
1997-03-18	21.96	22.16	21.96	22.12	82806
1997-03-19	22.12	22.16	21.87	21.96	64206
1997-03-20	21.96	22.00	21.87	21.91	57906
1997-03-21	21.96	22.04	21.91	21.96	18900
1997-03-24	21.91	22.04	21.91	21.91	38703
1997-03-25	21.87	21.91	21.79	21.87	76806
1997-03-26	21.83	21.87	21.75	21.79	22500
1997-03-27	21.79	21.87	21.79	21.83	86709
1997-03-31	21.79	21.87	21.58	21.62	126912
1997-04-01	21.58	21.58	21.41	21.41	105609
1997-04-02	21.37	21.37	21.29	21.29	72906
1997-04-03	21.37	21.37	21.08	21.08	74706
1997-04-04	21.04	21.04	20.96	20.96	88509
1997-04-07	20.96	21.00	20.91	21.00	149115
1997-04-08	21.00	21.00	20.87	20.91	204018
1997-04-09	20.87	20.91	20.87	20.87	176418
1997-04-10	20.83	20.83	20.75	20.75	44703
1997-04-11	20.75	20.75	20.71	20.75	37203
1997-04-14	20.71	20.71	20.41	20.54	105609
1997-04-15	20.50	20.83	20.46	20.83	38403
1997-04-16	20.79	20.91	20.75	20.83	78306
1997-04-17	20.83	20.83	20.71	20.75	103509
1997-04-18	20.79	20.79	20.71	20.75	97809
1997-04-21	20.83	21.04	20.83	20.91	364836
1997-04-22	20.91	20.96	20.91	20.96	70806
1997-04-23	20.91	21.12	20.91	21.04	181218
1997-04-24	21.00	21.21	21.00	21.21	77106
1997-04-25	21.21	21.21	21.12	21.12	96609
1997-04-28	21.12	21.62	21.12	21.58	209721
1997-04-29	21.62	21.79	21.62	21.71	176718
1997-04-30	21.66	21.89	21.66	21.79	355536
1997-05-01	21.83	21.91	21.75	21.87	253824
1997-05-02	21.83	22.21	21.83	22.16	362136
1997-05-05	22.16	22.37	22.16	22.37	159015
1997-05-06	22.33	22.33	22.21	22.25	179718
1997-05-07	22.25	22.58	22.21	22.25	379836
1997-05-08	22.16	23.00	22.12	22.96	355236
1997-05-09	22.96	23.00	22.62	22.91	370836
1997-05-12	22.91	23.54	22.91	23.37	585957
1997-05-13	23.37	23.62	23.37	23.54	279027
1997-05-14	23.62	23.71	23.54	23.58	139512
1997-05-15	23.54	23.54	23.41	23.50	164415
1997-05-16	23.50	23.58	23.50	23.50	62706
1997-05-19	23.54	23.62	23.54	23.62	59706
1997-05-20	23.58	24.21	23.58	24.21	275427
1997-05-21	24.29	24.58	24.21	24.41	162615
1997-05-22	24.41	24.62	24.41	24.62	196818
1997-05-23	24.46	24.75	24.46	24.50	244224
1997-05-27	24.50	24.58	24.29	24.33	205521
1997-05-28	24.37	24.37	24.12	24.29	97809
1997-05-29	24.25	24.54	24.16	24.46	168015
1997-05-30	24.37	24.46	24.29	24.33	66006
1997-06-02	24.37	24.62	24.37	24.62	65106
1997-06-03	24.66	24.83	24.66	24.83	120912
1997-06-04	24.91	25.04	24.87	25.04	213621
1997-06-05	25.25	25.25	25.00	25.12	137712
1997-06-06	25.08	25.33	25.08	25.33	57906
1997-06-09	25.29	25.33	25.04	25.04	103209
1997-06-10	24.96	25.33	24.91	25.33	211221
1997-06-11	25.41	25.83	25.41	25.66	328233
1997-06-12	25.66	25.66	25.54	25.62	54003
1997-06-13	25.62	25.96	25.62	25.96	60906
1997-06-16	25.96	26.16	25.96	26.12	138612
1997-06-17	26.12	26.25	26.00	26.25	216621
1997-06-18	26.25	26.33	26.25	26.33	79506
1997-06-19	26.37	26.62	26.37	26.58	156015
1997-06-20	26.50	26.71	26.50	26.71	263724
1997-06-23	26.87	26.87	26.29	26.29	138612
1997-06-24	26.21	26.43	26.21	26.43	85509
1997-06-25	26.43	26.52	26.16	26.18	84006
1997-06-26	26.16	26.29	26.16	26.16	135912
1997-06-27	26.23	26.33	26.23	26.27	64506
1997-06-30	26.29	26.41	26.16	26.16	181518
1997-07-01	26.16	26.68	26.12	26.68	311430
1997-07-02	26.68	26.83	26.46	26.50	58506
1997-07-03	26.50	26.52	26.33	26.33	32403
1997-07-07	26.37	26.66	26.37	26.58	38703
1997-07-08	26.54	26.66	26.54	26.64	16200
1997-07-09	26.64	26.64	26.46	26.48	44103
1997-07-10	26.50	26.58	26.37	26.41	64506
1997-07-11	26.50	26.56	26.43	26.54	67506
1997-07-14	26.54	26.58	26.46	26.46	61806
1997-07-15	26.54	26.71	26.50	26.68	101709
1997-07-16	26.71	26.71	26.52	26.54	77106
1997-07-17	26.54	26.62	26.54	26.60	52203
1997-07-18	26.60	26.61	26.29	26.39	167415
1997-07-21	26.39	26.41	26.29	26.33	28503
1997-07-22	26.33	26.50	26.27	26.48	179718
1997-07-23	26.52	26.64	26.52	26.58	135912
1997-07-24	26.52	26.91	26.48	26.89	185418
1997-07-25	26.89	27.96	26.89	27.96	189918
1997-07-28	27.91	27.93	27.68	27.71	144012
1997-07-29	27.75	27.85	27.66	27.85	47103
1997-07-30	27.79	28.58	27.79	28.54	134412
1997-07-31	28.54	28.64	28.43	28.62	85509
1997-08-01	28.62	28.71	28.37	28.50	121512
1997-08-04	28.50	28.79	28.50	28.75	108609
1997-08-05	28.83	29.00	28.83	28.93	104709
1997-08-06	28.93	29.16	28.93	29.16	102609
1997-08-07	29.14	29.21	28.79	28.79	84606
1997-08-08	28.81	28.83	28.62	28.73	147315
1997-08-11	28.77	28.89	28.62	28.73	149715
1997-08-12	28.75	28.75	28.54	28.56	57006
1997-08-13	28.54	28.81	28.39	28.75	261924
1997-08-14	28.75	28.75	28.50	28.62	71106
1997-08-15	28.54	28.56	28.37	28.52	90909
1997-08-18	28.52	28.58	28.16	28.37	139512
1997-08-19	28.29	28.62	28.29	28.58	72606
1997-08-20	28.50	29.02	28.48	29.02	107409
1997-08-21	28.96	29.04	28.81	28.83	71706
1997-08-22	28.75	29.35	28.62	29.35	163815
1997-08-25	29.66	30.14	29.66	29.96	200418
1997-08-26	29.98	30.14	29.98	30.04	137712
1997-08-27	30.00	30.00	29.25	29.33	181218
1997-08-28	29.37	29.64	29.16	29.46	109809
1997-08-29	29.43	29.52	29.27	29.29	53103
1997-09-02	29.29	29.29	29.10	29.21	90009
1997-09-03	29.23	29.77	29.12	29.71	114909
1997-09-04	29.68	29.77	29.58	29.73	67206
1997-09-05	29.77	29.89	29.50	29.50	29403
1997-09-08	29.50	29.98	29.48	29.91	51003
1997-09-09	29.83	29.83	29.27	29.31	258324
1997-09-10	29.35	29.37	29.33	29.37	134412
1997-09-11	29.25	29.25	28.62	28.85	107709
1997-09-12	28.85	29.14	28.85	29.14	107409
1997-09-15	29.14	29.46	29.12	29.16	198918
1997-09-16	29.16	29.25	29.12	29.23	103809
1997-09-17	29.31	29.33	29.16	29.16	110409
1997-09-18	29.08	29.60	29.08	29.56	79806
1997-09-19	29.89	29.89	29.37	29.41	129012
1997-09-22	29.33	29.37	29.25	29.37	69306
1997-09-23	29.37	29.58	29.18	29.23	67806
1997-09-24	28.98	29.37	28.98	29.33	39303
1997-09-25	29.50	29.62	29.35	29.35	27903
1997-09-26	29.41	29.48	29.12	29.12	27903
1997-09-29	29.16	29.29	29.16	29.16	257124
1997-09-30	29.16	29.23	29.00	29.00	316530
1997-10-01	29.00	29.16	29.00	29.16	58506
1997-10-02	29.12	29.39	29.12	29.25	27603
1997-10-03	28.91	29.08	28.52	28.66	182718
1997-10-06	28.68	29.23	28.68	29.23	183018
1997-10-07	29.23	29.75	29.18	29.73	114609
1997-10-08	29.68	29.68	29.48	29.66	113109
1997-10-09	29.58	29.64	29.41	29.41	32403
1997-10-10	29.35	29.50	29.35	29.50	91809
1997-10-13	29.50	30.00	29.46	29.96	51303
1997-10-14	29.98	29.98	29.62	29.62	33903
1997-10-15	29.56	29.60	29.37	29.43	65106
1997-10-16	29.23	29.41	29.23	29.29	81606
1997-10-17	29.25	29.25	28.89	28.89	33303
1997-10-20	29.14	29.39	29.10	29.33	118512
1997-10-21	29.41	29.56	29.37	29.48	114609
1997-10-22	29.54	29.54	29.31	29.33	129312
1997-10-23	29.25	29.35	29.16	29.21	71706
1997-10-24	29.16	29.16	28.83	28.85	75606
1997-10-27	28.77	28.83	28.33	28.46	260424
1997-10-28	28.25	28.58	28.14	28.46	219321
1997-10-29	28.54	29.41	28.50	29.41	144612
1997-10-30	29.33	29.33	28.79	28.83	125712
1997-10-31	28.75	29.64	28.75	29.60	118212
1997-11-03	29.62	30.50	29.62	30.50	150015
1997-11-04	30.29	30.60	30.12	30.39	180018
1997-11-05	30.48	30.66	30.31	30.66	55806
1997-11-06	30.66	30.93	30.33	30.33	82806
1997-11-07	30.12	30.50	30.04	30.12	96309
1997-11-10	30.33	30.66	30.31	30.52	108009
1997-11-11	30.23	30.29	30.00	30.10	94209
1997-11-12	30.12	31.14	30.12	31.14	255024
1997-11-13	31.14	31.14	30.75	30.77	167715
1997-11-14	30.85	31.25	30.83	31.12	98709
1997-11-17	31.12	31.71	31.12	31.54	161715
1997-11-18	31.75	31.91	31.58	31.58	154815
1997-11-19	31.58	31.77	31.56	31.60	120612
1997-11-20	31.64	32.41	31.64	32.31	191118
1997-11-21	32.50	33.50	32.48	33.08	219921
1997-11-24	32.91	33.58	32.73	33.54	282927
1997-11-25	33.62	34.64	33.62	34.43	240924
1997-11-26	34.43	34.50	34.06	34.08	302430
1997-11-28	34.00	34.04	33.89	33.89	30003
1997-12-01	33.98	34.25	33.52	33.58	147915
1997-12-02	33.50	34.00	33.33	33.83	103509
1997-12-03	33.87	34.41	33.33	33.50	517551
1997-12-04	33.54	34.18	33.45	33.95	249924
1997-12-05	33.87	34.00	33.73	33.73	47403
1997-12-08	33.75	33.77	33.33	33.37	63006
1997-12-09	33.37	33.98	33.37	33.91	110709
1997-12-10	33.95	33.95	33.41	33.50	53103
1997-12-11	33.50	33.50	32.83	32.83	115512
1997-12-12	33.04	33.33	33.04	33.18	65106
1997-12-15	33.27	33.62	33.27	33.41	105609
1997-12-16	33.66	33.75	33.45	33.48	114909
1997-12-17	33.64	34.39	33.56	34.39	228321
1997-12-18	34.37	34.39	34.04	34.39	116412
1997-12-19	34.00	34.08	33.60	33.73	205521
1997-12-22	33.58	34.08	33.37	34.02	161415
1997-12-23	33.58	33.98	33.50	33.66	101709
1997-12-24	33.58	33.70	33.37	33.62	18600
1997-12-26	33.62	33.79	33.62	33.75	20100
1997-12-29	33.79	33.98	33.41	33.75	196518
1997-12-30	33.75	34.08	33.75	34.06	66906
1997-12-31	34.00	34.10	33.95	34.04	83106
1998-01-02	34.00	34.02	33.37	33.73	135612
1998-01-05	33.54	34.02	33.52	34.02	114009
1998-01-06	33.93	33.93	33.54	33.62	68406
1998-01-07	33.41	33.41	32.93	33.04	112209
1998-01-08	33.08	33.08	32.46	32.58	117312
1998-01-09	32.50	32.50	31.66	31.66	130212
1998-01-12	31.58	31.66	31.50	31.62	134112
1998-01-13	31.62	32.08	31.50	32.06	70206
1998-01-14	32.12	32.56	32.12	32.41	64506
1998-01-15	32.50	32.96	32.35	32.62	81606
1998-01-16	32.79	33.21	32.79	32.93	75006
1998-01-20	32.83	33.12	32.83	33.10	48603
1998-01-21	33.00	33.10	32.66	32.79	122412
1998-01-22	32.71	33.04	32.29	32.29	201918
1998-01-23	32.29	32.87	32.29	32.64	114609
1998-01-26	32.62	33.29	32.62	33.18	142812
1998-01-27	32.75	33.54	32.75	33.12	174315
1998-01-28	33.18	33.33	32.54	32.64	178818
1998-01-29	32.60	33.14	32.60	33.00	224121
1998-01-30	32.91	33.12	32.83	32.83	155115
1998-02-02	33.12	33.33	32.96	33.27	207021
1998-02-03	33.33	33.56	33.23	33.23	183318
1998-02-04	33.25	33.83	33.25	33.68	144612
1998-02-05	33.66	34.00	33.33	33.41	134112
1998-02-06	33.41	33.75	33.29	33.50	104109
1998-02-09	33.45	34.00	33.41	33.83	197118
1998-02-10	33.83	33.91	33.68	33.83	174615
1998-02-11	33.75	33.75	33.27	33.29	180918
1998-02-12	33.29	33.29	32.60	32.66	267927
1998-02-13	32.66	32.71	32.31	32.66	213021
1998-02-17	32.75	32.91	32.58	32.71	128712
1998-02-18	32.71	33.33	32.71	33.04	251424
1998-02-19	33.04	33.43	33.00	33.39	169815
1998-02-20	33.16	33.33	33.08	33.29	244524
1998-02-23	33.29	33.33	33.16	33.23	204318
1998-02-24	33.16	33.21	32.66	32.77	157815
1998-02-25	32.89	33.54	32.89	33.27	126312
1998-02-26	33.33	33.56	33.29	33.50	62706
1998-02-27	33.41	33.66	33.35	33.54	108309
1998-03-02	33.58	34.12	33.58	33.93	101709
1998-03-03	33.85	33.98	33.66	33.77	144312
1998-03-04	33.77	33.83	33.21	33.25	235224
1998-03-05	33.31	33.31	33.04	33.10	219921
1998-03-06	33.16	34.12	33.16	34.04	156915
1998-03-09	33.91	34.31	33.87	34.12	105909
1998-03-10	34.14	34.81	34.14	34.81	206421
1998-03-11	34.91	34.91	34.37	34.48	160815
1998-03-12	34.48	35.08	34.48	35.02	63906
1998-03-13	35.10	35.10	34.58	34.87	171015
1998-03-16	35.20	35.52	35.20	35.39	204618
1998-03-17	35.39	36.37	35.29	36.27	241524
1998-03-18	36.27	37.10	36.27	36.87	226221
1998-03-19	36.87	37.14	36.83	37.02	119712
1998-03-20	36.93	37.04	36.68	36.81	191118
1998-03-23	36.75	37.12	36.73	36.91	82206
1998-03-24	37.08	37.37	37.04	37.06	91809
1998-03-25	37.27	37.83	37.10	37.83	214821
1998-03-26	37.68	37.68	36.58	36.66	172515
1998-03-27	36.66	37.00	36.29	36.41	182718
1998-03-30	36.66	37.00	36.33	36.50	137112
1998-03-31	36.50	37.00	36.48	36.50	192018
1998-04-01	36.58	37.41	36.37	37.18	146715
1998-04-02	36.95	37.41	36.91	37.14	196818
1998-04-03	36.81	37.31	36.37	36.39	227121
1998-04-06	36.48	37.16	36.48	36.83	96309
1998-04-07	36.75	36.91	36.52	36.83	137712
1998-04-08	36.66	36.87	36.04	36.04	47703
1998-04-09	36.12	37.12	36.08	36.77	142212
1998-04-13	36.77	36.77	36.43	36.56	43803
1998-04-14	36.56	37.64	36.56	37.56	123312
1998-04-15	37.58	37.70	37.35	37.52	67206
1998-04-16	37.43	38.12	37.31	38.12	118812
1998-04-17	38.20	39.83	38.04	39.68	236424
1998-04-20	39.66	39.89	38.41	38.45	167715
1998-04-21	38.54	39.06	38.54	38.85	130812
1998-04-22	39.16	39.58	38.75	39.33	140712
1998-04-23	38.83	38.87	38.33	38.43	101109
1998-04-24	38.35	38.45	38.04	38.10	46503
1998-04-27	38.02	38.02	36.87	37.04	89109
1998-04-28	37.27	38.08	36.87	38.00	147615
1998-04-29	38.00	38.00	37.50	37.58	111309
1998-04-30	37.58	38.48	37.58	38.35	255324
1998-05-01	38.35	39.18	38.35	39.10	124512
1998-05-04	39.10	39.54	38.66	38.66	204918
1998-05-05	38.68	38.98	38.29	38.48	121812
1998-05-06	38.56	38.56	38.04	38.37	40803
1998-05-07	38.37	38.45	37.58	37.64	122112
1998-05-08	37.64	38.00	37.64	37.73	101409
1998-05-11	37.50	37.70	37.33	37.43	66006
1998-05-12	37.43	38.04	37.35	37.93	222021
1998-05-13	37.77	38.50	37.77	38.41	95709
1998-05-14	38.16	38.45	38.08	38.23	67506
1998-05-15	38.23	38.33	37.83	37.85	76806
1998-05-18	37.85	37.93	37.58	37.83	116412
1998-05-19	37.91	38.10	37.70	37.95	104109
1998-05-20	38.04	38.14	37.93	38.06	67806
1998-05-21	38.08	38.62	38.08	38.41	171015
1998-05-22	38.27	38.35	37.60	37.66	77106
1998-05-26	37.77	37.77	37.02	37.04	98109
1998-05-27	37.04	37.81	36.79	37.73	132612
1998-05-28	37.75	38.33	37.58	38.16	230121
1998-05-29	38.12	38.48	37.79	37.83	44103
1998-06-01	37.64	38.25	37.50	37.89	181818
1998-06-02	37.89	38.06	37.68	37.89	42903
1998-06-03	37.95	38.18	37.87	38.00	134112
1998-06-04	38.00	38.20	38.00	38.18	148515
1998-06-05	38.20	38.37	37.83	37.95	239424
1998-06-08	38.12	38.12	37.73	37.95	53703
1998-06-09	37.66	37.73	37.12	37.35	156015
1998-06-10	37.33	37.64	37.23	37.27	231021
1998-06-11	37.27	37.41	37.16	37.25	523551
1998-06-12	37.25	37.54	37.12	37.33	194118
1998-06-15	37.16	37.31	36.91	37.02	225921
1998-06-16	37.10	37.16	36.91	37.00	188718
1998-06-17	37.08	38.45	37.08	38.16	185118
1998-06-18	38.37	38.45	37.59	37.79	119112
1998-06-19	37.33	37.33	36.64	36.75	188418
1998-06-22	36.83	37.08	36.66	36.81	121212
1998-06-23	36.48	36.48	35.64	35.89	249324
1998-06-24	35.75	35.75	34.91	35.00	299130
1998-06-25	35.08	35.20	34.83	34.95	203118
1998-06-26	34.91	35.31	34.91	35.04	232821
1998-06-29	35.02	36.00	35.02	35.66	215421
1998-06-30	35.66	35.95	35.52	35.56	384036
1998-07-01	35.64	36.41	35.64	36.39	154215
1998-07-02	36.39	36.54	36.12	36.25	112209
1998-07-06	36.33	36.87	36.33	36.77	98709
1998-07-07	36.77	37.06	36.77	36.79	72906
1998-07-08	36.79	36.95	36.45	36.45	85209
1998-07-09	36.37	36.79	36.37	36.70	123012
1998-07-10	36.62	36.75	36.41	36.50	248424
1998-07-13	36.54	37.60	36.54	37.60	138012
1998-07-14	37.60	37.85	37.39	37.66	148815
1998-07-15	38.00	38.66	38.00	38.66	288927
1998-07-16	39.00	40.41	38.87	40.20	287127
1998-07-17	40.20	40.20	39.16	39.25	141312
1998-07-20	39.20	39.54	38.83	39.52	160515
1998-07-21	39.95	40.14	39.48	40.14	222921
1998-07-22	40.23	40.33	39.79	39.95	198618
1998-07-23	39.87	39.89	38.79	39.18	217821
1998-07-24	39.27	39.27	38.87	38.98	41103
1998-07-27	38.98	39.08	38.35	38.79	172215
1998-07-28	38.79	38.91	38.39	38.48	189618
1998-07-29	38.56	38.64	38.16	38.20	215121
1998-07-30	38.06	38.75	37.91	38.68	199818
1998-07-31	38.60	38.85	38.04	38.33	201618
1998-08-03	38.33	38.93	38.18	38.20	259524
1998-08-04	38.29	38.29	37.10	37.10	167115
1998-08-05	37.02	37.93	36.58	37.91	293727
1998-08-06	37.93	39.54	37.93	39.41	209721
1998-08-07	39.50	40.73	39.50	40.60	243324
1998-08-10	40.52	40.75	40.35	40.48	165615
1998-08-11	40.20	40.20	39.37	39.54	247824
1998-08-12	39.79	40.33	39.43	39.48	187218
1998-08-13	39.56	39.56	38.58	38.58	183918
1998-08-14	38.66	38.79	38.29	38.77	201918
1998-08-17	38.77	39.08	38.77	38.95	315030
1998-08-18	39.12	39.12	38.87	38.87	330033
1998-08-19	38.95	39.08	38.77	38.81	227421
1998-08-20	38.81	38.81	38.50	38.52	212421
1998-08-21	38.43	38.43	37.29	37.93	189318
1998-08-24	37.93	39.00	37.91	38.66	129012
1998-08-25	38.83	39.95	38.70	39.58	249924
1998-08-26	39.16	39.29	38.91	39.08	150615
1998-08-27	39.10	39.10	37.91	38.02	137112
1998-08-28	38.02	38.37	37.52	37.62	216021
1998-08-31	37.54	38.14	37.16	37.16	231621
1998-09-01	37.33	37.50	37.06	37.41	210021
1998-09-02	37.50	37.70	37.37	37.48	116712
1998-09-03	37.43	37.43	36.58	36.64	196818
1998-09-04	36.64	36.83	36.12	36.45	127512
1998-09-08	37.00	37.00	36.54	36.91	192018
1998-09-09	37.00	37.00	36.39	36.50	136212
1998-09-10	36.29	36.29	34.00	34.23	483648
1998-09-11	34.23	35.12	34.16	34.83	494448
1998-09-14	34.93	35.31	34.91	35.00	188418
1998-09-15	35.00	35.08	34.95	35.08	249024
1998-09-16	35.08	35.81	35.08	35.73	164115
1998-09-17	35.73	35.73	34.66	34.95	98109
1998-09-18	34.87	35.00	34.52	34.75	102909
1998-09-21	34.58	34.58	33.62	34.29	147015
1998-09-22	34.25	34.37	33.95	34.27	120012
1998-09-23	34.45	34.95	34.37	34.89	65106
1998-09-24	34.45	34.75	34.45	34.54	105609
1998-09-25	34.33	34.81	34.25	34.66	143712
1998-09-28	34.66	34.75	34.31	34.70	168615
1998-09-29	34.62	34.70	34.02	34.04	240024
1998-09-30	33.95	34.04	33.66	33.73	300330
1998-10-01	33.37	33.50	32.18	32.77	383736
1998-10-02	32.77	32.93	32.18	32.37	312630
1998-10-05	32.46	32.46	31.33	32.25	416142
1998-10-06	32.33	32.54	31.81	32.14	159615
1998-10-07	32.23	33.16	32.23	33.00	194418
1998-10-08	32.81	32.81	32.21	32.50	187818
1998-10-09	32.41	32.87	32.33	32.33	86709
1998-10-12	32.52	33.06	32.41	32.66	136512
1998-10-13	32.66	32.66	31.79	31.79	175218
1998-10-14	32.12	33.25	31.75	32.75	274827
1998-10-15	32.75	33.64	32.68	33.64	221421
1998-10-16	33.83	34.70	33.75	34.70	84006
1998-10-19	34.58	37.27	34.39	36.41	422142
1998-10-20	37.08	39.83	37.02	39.23	455745
1998-10-21	39.14	39.14	38.02	38.16	231621
1998-10-22	38.16	38.18	37.33	37.64	170115
1998-10-23	37.56	37.89	37.48	37.77	115812
1998-10-26	37.83	38.54	37.62	37.83	151815
1998-10-27	37.91	38.31	37.91	37.98	117912
1998-10-28	37.89	38.27	37.79	38.23	45903
1998-10-29	38.14	39.31	38.14	39.20	77706
1998-10-30	39.20	40.33	39.20	39.54	116412
1998-11-02	39.62	40.23	39.58	39.66	173715
1998-11-03	39.33	40.25	39.25	40.02	141012
1998-11-04	40.10	41.04	40.10	41.04	163515
1998-11-05	41.04	41.66	40.98	41.50	304230
1998-11-06	41.50	41.54	41.18	41.54	71106
1998-11-09	41.45	42.25	41.45	42.14	145815
1998-11-10	41.81	42.00	41.41	41.97	126312
1998-11-11	41.93	42.37	41.54	41.54	125712
1998-11-12	41.62	41.89	41.29	41.41	107109
1998-11-13	41.50	41.58	40.50	40.89	90609
1998-11-16	40.89	41.85	40.41	41.70	111909
1998-11-17	41.66	42.00	41.43	41.64	71406
1998-11-18	41.70	42.64	41.70	42.47	91509
1998-11-19	42.47	43.22	42.47	43.18	118512
1998-11-20	43.27	43.31	43.00	43.00	80706
1998-11-23	42.39	42.64	42.27	42.33	138012
1998-11-24	42.25	42.64	42.10	42.43	106809
1998-11-25	42.52	42.66	42.45	42.64	49803
1998-11-27	43.00	43.00	42.91	42.97	36003
1998-11-30	43.16	43.25	41.79	41.79	114309
1998-12-01	41.87	43.04	41.58	42.81	130212
1998-12-02	42.58	42.77	42.37	42.77	65406
1998-12-03	42.68	43.16	42.39	42.45	67806
1998-12-04	42.37	43.47	42.37	43.45	79506
1998-12-07	43.50	43.97	43.37	43.97	103809
1998-12-08	43.97	44.66	43.89	44.06	76806
1998-12-09	44.06	44.06	43.45	43.64	75306
1998-12-10	43.77	44.06	43.62	43.62	116412
1998-12-11	43.58	43.58	42.77	42.83	42003
1998-12-14	42.16	42.58	42.04	42.22	80106
1998-12-15	42.29	42.50	42.27	42.29	91809
1998-12-16	42.29	42.29	41.27	41.27	116112
1998-12-17	41.27	41.41	40.54	40.58	354333
1998-12-18	39.75	41.18	39.75	41.00	363636
1998-12-21	41.16	42.45	41.16	42.43	139212
1998-12-22	42.35	42.58	42.00	42.00	193518
1998-12-23	42.04	42.10	41.68	41.97	35103
1998-12-24	42.00	42.08	41.85	41.93	6000
1998-12-28	41.85	41.85	41.54	41.64	58806
1998-12-29	41.68	41.81	41.50	41.79	64806
1998-12-30	41.79	41.87	41.54	41.77	108909
1998-12-31	41.77	43.87	41.66	43.85	224721
1999-01-04	43.85	45.12	43.20	44.56	326433
1999-01-05	44.56	44.56	43.20	43.58	222621
1999-01-06	43.91	43.91	43.12	43.33	111609
1999-01-07	43.33	43.37	42.77	42.77	100809
1999-01-08	42.85	43.18	42.54	43.14	130212
1999-01-11	43.14	43.31	43.00	43.31	410139
1999-01-12	43.31	43.47	42.31	43.20	723072
1999-01-13	43.00	43.45	43.00	43.35	165915
1999-01-14	43.37	44.00	43.25	43.87	206721
1999-01-15	43.95	44.04	43.47	43.77	77106
1999-01-19	44.04	45.22	43.72	44.16	170415
1999-01-20	44.37	44.52	43.87	44.52	173715
1999-01-21	44.29	44.37	43.83	44.37	132012
1999-01-22	44.04	44.10	43.87	44.00	156315
1999-01-25	44.08	44.33	44.00	44.33	74706
1999-01-26	44.58	45.25	44.47	45.04	163815
1999-01-27	45.12	45.45	44.93	45.02	208821
1999-01-28	45.10	45.39	44.91	45.27	109509
1999-01-29	45.70	46.00	45.50	45.85	117312
1999-02-01	45.93	46.54	45.81	46.35	71106
1999-02-02	46.33	46.33	45.50	46.04	148815
1999-02-03	46.12	46.31	45.91	45.93	27603
1999-02-04	45.93	46.41	45.50	46.20	36903
1999-02-05	46.08	46.45	45.54	46.10	65706
1999-02-08	46.10	46.14	45.87	45.93	52203
1999-02-09	46.00	46.31	44.89	45.00	156315
1999-02-10	44.95	44.97	43.95	44.95	141912
1999-02-11	45.00	45.50	44.83	45.10	75006
1999-02-12	45.10	45.89	44.14	45.45	219621
1999-02-16	45.83	45.83	45.37	45.54	146715
1999-02-17	45.45	45.66	45.04	45.04	88509
1999-02-18	45.06	45.06	44.75	44.75	145215
1999-02-19	44.75	44.75	44.08	44.41	133812
1999-02-22	44.22	44.83	44.20	44.70	188418
1999-02-23	44.91	45.00	44.70	44.70	111609
1999-02-24	44.79	44.95	44.64	44.66	159915
1999-02-25	44.66	45.37	44.60	45.25	69906
1999-02-26	45.29	45.29	44.50	44.91	148815
1999-03-01	45.00	45.20	44.66	44.95	151815
1999-03-02	45.16	46.54	45.16	45.85	470145
1999-03-03	45.93	46.14	45.66	45.87	225321
1999-03-04	46.04	46.04	45.79	45.97	114009
1999-03-05	46.08	47.16	46.08	46.83	200418
1999-03-08	46.83	48.12	46.83	47.47	274827
1999-03-09	47.64	47.75	46.77	46.97	150615
1999-03-10	46.91	47.54	46.33	46.41	138612
1999-03-11	46.44	47.00	45.00	45.88	178700
1999-03-12	45.88	46.06	45.31	46.00	110700
1999-03-15	45.75	46.31	45.31	45.63	214300
1999-03-16	45.50	45.88	44.88	45.38	139600
1999-03-17	45.63	45.75	44.88	45.44	116400
1999-03-18	45.44	45.50	44.31	44.50	103100
1999-03-19	43.75	44.44	43.50	43.81	213000
1999-03-22	44.00	44.13	43.19	43.38	98100
1999-03-23	43.00	43.31	42.06	42.19	114500
1999-03-24	42.44	44.00	42.44	44.00	98700
1999-03-25	43.50	43.50	42.50	42.69	166900
1999-03-26	42.44	42.44	41.25	41.63	270900
1999-03-29	41.75	42.50	41.69	42.50	227300
1999-03-30	42.31	42.50	41.19	41.19	99300
1999-03-31	40.94	43.13	40.75	41.31	224200
1999-04-01	41.81	42.56	41.69	41.94	133100
1999-04-05	42.19	42.56	40.00	40.00	208200
1999-04-06	40.06	41.63	40.06	41.56	201400
1999-04-07	41.56	41.56	39.81	39.88	105600
1999-04-08	39.63	41.13	39.63	40.38	231900
1999-04-09	40.38	41.00	40.25	40.44	142700
1999-04-12	40.19	41.69	40.19	41.56	195600
1999-04-13	41.31	42.44	41.00	41.00	170100
1999-04-14	41.25	43.63	41.00	42.13	186800
1999-04-15	42.13	43.88	42.00	43.44	207800
1999-04-16	43.44	45.75	43.38	45.75	175700
1999-04-19	45.75	48.19	45.75	46.25	341000
1999-04-20	46.50	47.88	45.88	46.13	389000
1999-04-21	45.94	46.50	45.31	46.00	349900
1999-04-22	46.00	46.69	45.94	46.31	210500
1999-04-23	46.13	46.75	46.13	46.63	94600
1999-04-26	46.63	48.75	46.63	47.81	245800
1999-04-27	47.81	47.81	45.75	46.06	159700
1999-04-28	46.00	48.88	45.75	47.69	232300
1999-04-29	46.75	47.75	45.75	47.16	532200
1999-04-30	48.00	48.44	47.69	47.75	155800
1999-05-03	47.88	48.00	47.25	47.75	79600
1999-05-04	47.88	48.00	46.88	47.50	434000
1999-05-05	47.56	48.38	47.25	48.38	74200
1999-05-06	48.13	48.69	47.88	48.00	139800
1999-05-07	48.25	50.75	48.25	50.50	190000
1999-05-10	50.50	50.63	49.50	49.75	87500
1999-05-11	49.75	49.94	48.81	49.19	67400
1999-05-12	49.06	49.31	48.31	48.50	79900
1999-05-13	49.25	49.50	48.50	48.94	219300
1999-05-14	48.75	48.75	47.50	47.50	94000
1999-05-17	47.25	47.63	47.19	47.25	151200
1999-05-18	47.38	47.38	45.75	46.00	87700
1999-05-19	46.25	46.50	46.00	46.50	214700
1999-05-20	46.63	47.25	46.63	47.00	154400
1999-05-21	46.88	47.06	46.88	46.88	53100
1999-05-24	46.75	47.00	46.50	46.88	106300
1999-05-25	46.38	46.44	45.63	45.88	111100
1999-05-26	46.13	46.38	45.13	46.31	133800
1999-05-27	46.75	46.75	45.75	46.44	129300
1999-05-28	46.00	46.06	45.19	45.19	79000
1999-06-01	45.44	46.13	44.81	45.31	80700
1999-06-02	45.38	46.50	44.13	45.63	137000
1999-06-03	45.63	46.44	45.56	45.94	103600
1999-06-04	45.81	45.81	45.25	45.75	21400
1999-06-07	46.00	46.25	45.13	45.63	57300
1999-06-08	46.00	47.25	46.00	46.25	112200
1999-06-09	46.19	46.50	45.50	45.56	94300
1999-06-10	45.69	45.75	45.38	45.56	65200
1999-06-11	45.44	45.50	44.19	44.94	114200
1999-06-14	45.06	45.25	44.25	44.56	55000
1999-06-15	44.56	44.94	43.00	43.38	94400
1999-06-16	43.38	44.50	43.25	44.50	101100
1999-06-17	44.63	44.63	43.63	44.00	69400
1999-06-18	43.00	44.94	43.00	44.56	289500
1999-06-21	44.31	44.50	42.88	43.00	112400
1999-06-22	43.00	43.63	42.50	42.69	125200
1999-06-23	46.75	47.00	45.88	46.94	632300
1999-06-24	45.94	47.00	45.31	46.94	406800
1999-06-25	46.75	46.81	46.13	46.56	249500
1999-06-28	47.25	47.25	46.13	47.13	411800
1999-06-29	47.19	48.19	47.13	48.00	691600
1999-06-30	48.13	48.63	47.50	48.25	5135000
1999-07-01	48.00	49.63	47.75	49.63	790000
1999-07-02	49.44	51.25	48.94	50.44	379300
1999-07-06	50.25	50.25	48.25	48.25	360700
1999-07-07	48.25	48.81	48.00	48.31	241600
1999-07-08	48.31	48.63	47.81	48.25	145900
1999-07-09	48.13	48.25	46.56	48.00	464600
1999-07-12	48.00	48.00	46.25	46.50	309300
1999-07-13	47.00	48.00	46.38	47.63	599200
1999-07-14	47.63	48.31	47.00	47.06	429700
1999-07-15	47.31	47.81	46.25	47.25	316900
1999-07-16	47.25	47.25	46.00	46.50	216600
1999-07-19	46.50	46.50	45.69	46.00	220400
1999-07-20	45.13	46.25	44.63	45.88	262700
1999-07-21	45.88	46.25	45.50	46.13	201400
1999-07-22	46.25	46.25	45.50	46.00	144300
1999-07-23	46.00	46.00	45.50	45.69	259500
1999-07-26	45.63	45.63	44.38	45.25	171600
1999-07-27	45.00	45.13	44.13	44.56	284500
1999-07-28	44.31	44.44	43.59	44.25	195900
1999-07-29	43.75	44.19	43.50	44.00	230800
1999-07-30	44.25	44.25	43.50	44.00	133000
1999-08-02	44.25	44.25	43.25	43.63	130400
1999-08-03	43.88	44.13	42.88	43.06	153800
1999-08-04	43.31	43.38	42.88	43.19	156600
1999-08-05	43.19	43.44	42.88	43.06	298500
1999-08-06	42.88	43.13	42.50	42.69	67800
1999-08-09	42.56	43.13	42.38	43.00	127400
1999-08-10	42.75	42.81	41.88	42.13	185500
1999-08-11	42.25	42.38	41.75	42.19	114200
1999-08-12	42.19	42.88	42.19	42.44	131700
1999-08-13	42.50	43.19	42.38	43.19	282400
1999-08-16	43.06	43.63	42.75	43.63	128300
1999-08-17	43.50	43.81	43.13	43.75	209000
1999-08-18	43.75	44.13	43.44	43.81	202300
1999-08-19	43.63	43.63	42.88	43.44	178400
1999-08-20	43.75	45.25	43.44	45.25	196500
1999-08-23	45.13	45.38	44.88	45.31	274000
1999-08-24	45.19	45.44	44.19	44.56	148200
1999-08-25	44.31	44.63	43.31	43.81	237800
1999-08-26	43.56	43.56	42.31	43.13	176500
1999-08-27	43.13	43.56	43.00	43.00	192200
1999-08-30	42.88	43.31	42.56	42.75	197600
1999-08-31	42.50	42.88	42.50	42.63	166000
1999-09-01	42.56	42.63	41.75	41.94	256400
1999-09-02	41.75	41.94	41.06	41.56	210400
1999-09-03	41.44	42.50	41.44	41.81	148800
1999-09-07	42.00	42.00	41.44	41.44	139900
1999-09-08	41.44	41.75	40.44	41.75	263400
1999-09-09	41.56	41.56	40.50	40.81	183600
1999-09-10	40.88	41.00	40.44	40.50	163800
1999-09-13	40.25	40.38	39.88	40.25	183500
1999-09-14	40.25	40.63	39.25	39.50	100900
1999-09-15	39.94	40.13	38.88	38.88	221500
1999-09-16	38.88	38.88	37.13	38.00	598200
1999-09-17	38.00	38.94	37.88	38.75	239500
1999-09-20	38.75	39.25	37.69	39.19	208700
1999-09-21	39.19	39.19	37.81	38.06	545400
1999-09-22	38.13	38.25	37.38	37.63	220500
1999-09-23	37.56	38.00	37.00	37.00	297600
1999-09-24	36.63	36.69	35.00	35.19	279700
1999-09-27	35.50	36.63	35.44	36.31	194100
1999-09-28	36.31	36.31	34.31	34.88	286300
1999-09-29	35.00	36.00	34.75	35.94	220800
1999-09-30	36.00	36.81	35.31	36.63	134500
1999-10-01	36.13	36.31	34.81	35.06	121400
1999-10-04	35.25	36.19	35.25	36.00	209800
1999-10-05	36.06	36.50	35.31	35.88	236300
1999-10-06	36.00	38.31	35.88	37.38	548500
1999-10-07	37.25	38.19	37.25	37.94	251900
1999-10-08	37.81	38.31	37.75	38.19	181300
1999-10-11	38.31	38.69	37.81	38.31	93300
1999-10-12	38.19	38.19	36.94	37.06	296300
1999-10-13	36.88	37.19	35.88	36.00	170200
1999-10-14	36.00	36.56	35.88	36.19	161200
1999-10-15	36.38	36.38	35.38	35.69	187900
1999-10-18	35.56	37.56	35.56	35.94	437900
1999-10-19	36.13	37.00	36.13	36.75	519500
1999-10-20	36.75	36.88	36.31	36.88	311700
1999-10-21	36.75	36.81	36.25	36.50	232700
1999-10-22	36.56	38.00	36.56	37.88	372700
1999-10-25	38.00	38.38	37.06	38.31	244800
1999-10-26	38.13	39.00	37.69	37.81	390600
1999-10-27	37.94	40.13	37.88	39.81	313400
1999-10-28	40.00	41.44	40.00	41.13	310500
1999-10-29	41.13	41.50	40.81	41.31	260500
1999-11-01	41.13	41.63	41.06	41.56	281100
1999-11-02	41.56	41.81	41.38	41.50	302900
1999-11-03	41.56	41.75	40.88	41.56	215500
1999-11-04	41.94	42.31	41.50	42.06	202200
1999-11-05	42.50	42.75	41.94	42.00	142800
1999-11-08	42.00	42.44	41.50	42.19	106200
1999-11-09	42.13	42.38	41.38	41.69	70900
1999-11-10	41.44	41.75	40.38	41.25	169900
1999-11-11	41.25	41.25	40.75	40.94	89900
1999-11-12	41.06	41.44	40.56	41.44	140000
1999-11-15	41.19	41.94	41.13	41.81	156600
1999-11-16	42.06	42.94	42.06	42.75	253000
1999-11-17	42.88	42.94	42.38	42.44	83300
1999-11-18	42.44	44.13	42.31	43.63	206500
1999-11-19	43.63	43.81	43.31	43.31	162700
1999-11-22	43.31	43.31	42.06	42.38	112300
1999-11-23	42.44	42.44	40.44	40.63	180700
1999-11-24	40.13	40.25	39.19	39.50	355500
1999-11-26	39.63	39.63	39.25	39.63	117200
1999-11-29	39.38	39.56	38.81	39.44	155900
1999-11-30	39.44	40.81	39.44	40.25	147200
1999-12-01	40.00	40.44	39.13	39.31	255900
1999-12-02	39.50	40.44	39.44	40.00	143800
1999-12-03	40.25	40.94	40.25	40.75	114700
1999-12-06	41.00	41.00	39.75	39.94	119100
1999-12-07	39.13	39.94	39.09	39.19	95100
1999-12-08	39.44	39.44	38.63	38.81	86000
1999-12-09	38.56	38.69	37.81	38.56	132300
1999-12-10	38.81	38.81	37.81	38.38	92300
1999-12-13	38.44	38.75	37.88	38.00	172300
1999-12-14	38.25	39.44	38.13	39.31	136700
1999-12-15	39.06	39.06	38.56	38.56	151700
1999-12-16	38.56	38.81	37.75	38.00	217700
1999-12-17	38.00	38.00	37.19	37.44	436000
1999-12-20	37.19	37.56	36.81	37.06	174500
1999-12-21	36.81	37.69	36.75	37.38	243000
1999-12-22	37.38	37.56	37.25	37.25	390700
1999-12-23	37.25	38.50	37.06	38.13	257800
1999-12-27	38.19	38.75	38.00	38.00	272900
1999-12-28	37.88	39.44	37.88	39.44	218600
1999-12-29	39.31	39.44	38.94	39.19	63400
1999-12-30	39.56	39.69	39.00	39.50	75700
1999-12-31	39.31	40.00	39.25	39.94	35800
2000-01-03	39.44	39.88	39.31	39.38	247700
2000-01-04	39.13	39.63	39.00	39.25	252500
2000-01-05	39.25	43.00	39.06	41.88	394000
2000-01-06	41.63	42.00	40.94	41.94	320400
2000-01-07	42.13	42.38	41.75	42.06	178300
2000-01-10	42.31	44.19	42.31	43.75	311700
2000-01-11	43.56	43.56	42.50	42.81	304700
2000-01-12	43.00	43.31	41.81	42.19	213200
2000-01-13	42.44	43.19	42.00	42.88	274800
2000-01-14	42.94	43.06	42.25	43.00	224000
2000-01-18	43.00	44.44	42.06	44.19	224300
2000-01-19	42.75	44.56	42.75	44.13	249600
2000-01-20	44.13	44.38	43.25	43.56	241000
2000-01-21	44.00	44.00	42.56	42.75	233200
2000-01-24	43.00	43.25	42.00	42.19	170600
2000-01-25	44.13	47.75	41.88	42.06	773000
2000-01-26	42.13	42.88	42.00	42.88	483000
2000-01-27	42.63	43.63	42.63	43.06	279400
2000-01-28	43.00	43.00	41.63	41.94	215100
2000-01-31	41.81	42.88	41.81	42.31	182000
2000-02-01	42.13	42.38	41.94	42.31	154400
2000-02-02	42.19	42.75	42.06	42.25	87100
2000-02-03	42.63	43.00	41.50	42.88	142400
2000-02-04	42.63	43.50	42.38	42.56	139100
2000-02-07	42.50	42.75	42.00	42.06	115100
2000-02-08	42.06	42.31	42.00	42.13	195800
2000-02-09	42.06	42.25	41.88	41.88	232400
2000-02-10	42.00	42.75	41.94	42.06	123500
2000-02-11	42.06	42.25	40.94	41.13	311600
2000-02-14	41.13	41.38	40.50	41.25	178400
2000-02-15	41.31	42.38	41.25	42.06	182900
2000-02-16	42.19	42.25	42.00	42.06	160200
2000-02-17	42.00	43.00	42.00	42.44	140400
2000-02-18	42.19	42.44	41.75	42.00	319200
2000-02-22	42.00	42.75	41.88	42.25	127600
2000-02-23	41.81	41.81	40.38	40.63	193800
2000-02-24	40.63	40.69	39.25	39.31	266500
2000-02-25	39.44	40.38	39.38	40.13	269700
2000-02-28	40.13	40.44	39.25	40.00	210000
2000-02-29	40.00	40.13	39.25	40.00	175300
2000-03-01	39.81	40.25	39.31	40.25	113900
2000-03-02	40.00	40.13	39.00	39.25	169600
2000-03-03	39.38	40.75	39.13	40.50	175000
2000-03-06	40.38	40.44	39.25	39.38	142500
2000-03-07	39.38	39.38	38.13	38.19	244800
2000-03-08	38.00	38.75	37.69	38.44	138000
2000-03-09	39.00	39.00	38.56	38.88	110600
2000-03-10	38.75	39.38	38.56	38.69	113900
2000-03-13	38.50	39.81	38.00	39.44	200700
2000-03-14	39.06	39.94	39.00	39.38	154900
2000-03-15	39.13	41.19	39.13	40.69	197000
2000-03-16	40.88	44.25	40.63	44.19	271100
2000-03-17	44.00	44.13	42.50	43.75	295200
2000-03-20	43.88	44.44	42.81	42.94	148300
2000-03-21	42.88	44.19	42.75	43.94	163200
2000-03-22	43.94	44.56	42.19	42.94	263100
2000-03-23	43.06	45.25	43.00	45.13	277000
2000-03-24	45.00	45.50	44.00	44.38	264600
2000-03-27	44.13	45.00	43.44	44.25	185000
2000-03-28	44.00	45.38	43.88	44.25	168900
2000-03-29	44.38	44.94	44.38	44.81	88800
2000-03-30	44.94	46.25	44.81	45.50	299100
2000-03-31	45.56	45.94	45.19	45.81	174500
2000-04-03	45.81	47.06	45.75	46.88	309900
2000-04-04	46.94	47.06	45.31	46.19	369800
2000-04-05	46.19	47.25	46.06	46.75	144300
2000-04-06	46.94	46.94	46.00	46.25	101500
2000-04-07	46.13	46.56	45.06	45.38	132500
2000-04-10	45.38	46.00	45.13	45.25	180100
2000-04-11	45.38	46.06	45.31	45.63	235800
2000-04-12	45.56	47.75	45.56	46.75	290100
2000-04-13	47.38	47.38	46.75	46.94	197100
2000-04-14	46.50	47.13	45.06	46.00	266900
2000-04-17	45.88	46.63	45.56	46.25	281900
2000-04-18	44.25	44.63	42.13	43.31	638400
2000-04-19	43.31	44.13	42.06	42.38	523400
2000-04-20	42.25	43.13	42.00	43.00	221500
2000-04-24	43.19	44.31	43.13	43.81	186500
2000-04-25	43.69	44.50	43.53	44.38	122600
2000-04-26	45.25	45.56	43.50	43.56	169800
2000-04-27	43.44	44.06	43.06	43.38	138500
2000-04-28	43.19	44.94	43.19	43.81	290000
2000-05-01	43.69	44.31	43.06	44.13	272200
2000-05-02	44.50	45.38	43.69	43.94	202000
2000-05-03	44.00	44.06	43.50	43.69	154500
2000-05-04	43.63	44.56	42.75	44.06	159300
2000-05-05	43.63	43.94	43.25	43.81	86300
2000-05-08	43.75	43.94	43.13	43.81	108200
2000-05-09	44.00	44.94	43.88	44.69	246400
2000-05-10	44.81	45.50	44.81	45.00	312800
2000-05-11	45.00	46.88	45.00	46.69	317400
2000-05-12	46.69	47.19	46.25	46.56	261700
2000-05-15	46.44	46.88	46.31	46.81	281700
2000-05-16	47.06	47.63	47.00	47.25	341800
2000-05-17	47.38	48.06	47.38	48.06	321900
2000-05-18	48.06	48.88	48.00	48.50	178900
2000-05-19	48.25	48.75	48.13	48.31	212000
2000-05-22	48.38	48.88	48.31	48.50	283600
2000-05-23	48.56	48.56	47.25	47.50	135100
2000-05-24	47.50	47.75	46.94	47.13	256800
2000-05-25	47.25	48.19	46.69	48.19	322600
2000-05-26	48.19	48.38	46.56	46.81	111900
2000-05-30	46.63	48.63	46.63	48.13	403200
2000-05-31	47.88	47.88	46.75	46.75	195700
2000-06-01	46.56	46.75	46.00	46.19	349900
2000-06-02	46.19	48.50	46.13	48.38	448800
2000-06-05	48.50	48.50	47.13	48.00	173900
2000-06-06	47.75	47.75	46.06	46.06	366600
2000-06-07	46.06	46.13	44.75	45.00	344600
2000-06-08	44.81	45.00	44.75	44.75	263400
2000-06-09	44.81	45.31	44.63	45.19	299400
2000-06-12	45.13	45.50	44.88	45.00	214700
2000-06-13	44.81	45.00	43.81	44.00	275300
2000-06-14	44.13	45.81	44.13	45.63	276900
2000-06-15	45.88	46.00	44.56	44.94	169800
2000-06-16	45.13	45.31	44.38	44.53	265900
2000-06-19	43.50	44.56	42.75	43.63	478600
2000-06-20	43.50	43.50	42.00	42.56	375400
2000-06-21	42.56	43.00	42.50	42.69	218200
2000-06-22	42.69	42.94	42.44	42.56	140200
2000-06-23	42.56	42.63	41.56	41.81	327200
2000-06-26	41.81	41.94	41.44	41.94	252700
2000-06-27	42.00	42.00	41.44	41.56	494000
2000-06-28	41.56	42.25	41.25	41.91	195000
2000-06-29	41.94	43.38	41.63	42.88	235300
2000-06-30	42.63	43.00	42.50	42.69	229400
2000-07-03	42.69	43.50	42.69	43.50	98900
2000-07-05	43.94	46.13	43.94	44.94	380000
2000-07-06	44.69	44.75	43.06	43.44	198800
2000-07-07	43.50	43.81	43.13	43.19	157600
2000-07-10	43.13	44.13	43.06	43.06	134700
2000-07-11	43.19	44.25	43.00	44.00	120800
2000-07-12	44.00	44.00	42.88	43.06	281600
2000-07-13	43.06	44.50	43.06	44.00	164700
2000-07-14	43.88	44.19	43.56	43.75	106900
2000-07-17	43.50	43.75	43.44	43.63	176000
2000-07-18	43.50	43.56	42.94	43.13	123000
2000-07-19	43.13	43.50	43.00	43.06	50900
2000-07-20	43.19	43.63	43.06	43.13	34800
2000-07-21	43.13	43.66	43.00	43.06	94700
2000-07-24	43.06	44.00	43.06	43.56	76200
2000-07-25	43.81	44.69	43.25	43.38	103100
2000-07-26	43.25	43.63	42.19	42.88	193700
2000-07-27	43.13	43.56	42.44	42.63	144100
2000-07-28	42.63	42.75	42.44	42.63	146100
2000-07-31	42.81	44.19	42.69	42.81	142700
2000-08-01	42.94	44.13	42.81	43.88	81900
2000-08-02	43.88	44.19	43.38	43.75	117800
2000-08-03	43.94	44.63	43.75	44.00	142400
2000-08-04	44.25	44.63	44.00	44.31	68400
2000-08-07	44.31	45.56	44.31	45.00	117900
2000-08-08	45.06	45.75	45.00	45.63	126100
2000-08-09	45.38	45.69	44.94	45.00	76400
2000-08-10	45.00	45.38	44.38	44.63	109800
2000-08-11	44.38	46.56	44.38	46.25	232600
2000-08-14	46.25	46.38	45.69	46.25	93500
2000-08-15	46.25	46.94	45.84	46.44	95700
2000-08-16	46.63	47.00	46.44	46.69	74200
2000-08-17	46.44	47.00	46.44	46.56	95900
2000-08-18	46.63	46.81	45.56	46.38	113700
2000-08-21	46.00	46.44	45.88	46.31	42400
2000-08-22	46.19	46.44	45.56	45.81	75300
2000-08-23	45.56	46.06	44.81	45.06	120400
2000-08-24	44.69	44.69	44.31	44.44	248800
2000-08-25	44.56	44.94	43.94	44.63	157100
2000-08-28	44.44	44.63	43.44	43.44	228000
2000-08-29	43.63	44.56	43.44	44.38	125700
2000-08-30	44.63	44.63	43.13	43.56	98000
2000-08-31	43.50	44.44	43.50	44.33	181600
2000-09-01	44.38	44.38	43.50	43.63	72100
2000-09-05	43.63	43.81	43.38	43.50	77300
2000-09-06	43.75	45.19	43.75	44.31	145100
2000-09-07	44.44	45.06	44.06	44.19	147300
2000-09-08	44.19	44.63	43.69	44.13	114000
2000-09-11	44.13	44.94	44.00	44.00	228300
2000-09-12	43.88	43.94	42.81	43.44	235200
2000-09-13	43.00	43.25	43.00	43.06	187000
2000-09-14	43.00	43.06	41.00	41.94	296300
2000-09-15	41.69	41.81	40.75	40.94	326400
2000-09-18	40.00	40.19	39.31	39.50	341700
2000-09-19	39.44	39.63	38.88	39.38	181400
2000-09-20	39.13	39.94	39.06	39.13	139800
2000-09-21	39.44	39.50	38.56	38.69	204700
2000-09-22	38.31	39.44	38.19	38.44	183600
2000-09-25	38.69	39.31	38.38	38.38	101600
2000-09-26	38.63	39.25	38.00	38.06	119000
2000-09-27	37.94	38.06	37.50	37.75	150300
2000-09-28	38.31	39.50	38.00	39.13	208300
2000-09-29	39.38	40.88	39.13	40.19	194800
2000-10-02	39.94	40.75	39.75	40.31	133700
2000-10-03	40.56	41.94	40.47	41.69	196700
2000-10-04	41.19	41.94	40.00	40.19	304800
2000-10-05	39.38	39.75	38.25	39.06	523800
2000-10-06	39.06	39.38	38.19	38.38	308300
2000-10-09	38.56	39.38	38.06	38.25	232700
2000-10-10	38.31	38.31	37.31	37.44	363500
2000-10-11	37.06	37.69	37.06	37.25	323000
2000-10-12	37.13	37.25	36.50	37.13	164900
2000-10-13	37.06	37.94	36.94	37.50	197800
2000-10-16	37.38	38.13	37.38	37.56	329300
2000-10-17	37.50	38.25	37.25	37.38	159200
2000-10-18	37.13	37.25	36.50	36.69	131200
2000-10-19	36.56	38.00	36.50	37.69	138100
2000-10-20	37.00	38.06	37.00	37.75	142500
2000-10-23	38.00	38.69	37.81	37.88	122500
2000-10-24	37.69	38.88	37.69	38.81	142800
2000-10-25	39.06	39.06	38.00	38.25	108600
2000-10-26	38.25	39.13	38.25	38.94	118600
2000-10-27	38.81	39.44	38.31	39.31	135800
2000-10-30	39.56	41.56	39.56	41.31	185400
2000-10-31	41.19	42.19	40.75	42.00	117800
2000-11-01	42.06	42.69	41.44	42.06	168900
2000-11-02	42.25	43.38	41.94	42.81	94500
2000-11-03	42.56	43.00	42.25	42.56	115600
2000-11-06	42.56	43.25	42.56	42.63	103000
2000-11-07	42.63	42.94	42.06	42.69	111500
2000-11-08	42.88	43.81	42.50	43.38	142800
2000-11-09	43.25	43.25	42.69	42.94	108700
2000-11-10	43.19	43.31	41.63	41.75	135600
2000-11-13	41.81	42.44	41.81	42.31	69200
2000-11-14	42.19	43.13	42.00	42.88	112000
2000-11-15	42.63	42.69	42.19	42.25	247000
2000-11-16	42.38	42.69	41.56	42.44	99100
2000-11-17	42.38	43.31	42.06	42.13	171600
2000-11-20	42.00	42.06	41.75	41.81	82700
2000-11-21	41.63	42.00	41.63	41.75	141300
2000-11-22	41.75	41.75	41.13	41.50	66100
2000-11-24	41.63	41.75	41.31	41.69	41100
2000-11-27	41.69	42.44	41.31	41.94	293700
2000-11-28	42.13	42.44	41.50	42.31	148600
2000-11-29	42.25	42.81	41.88	42.31	111900
2000-11-30	42.13	43.25	41.72	42.88	301500
2000-12-01	43.06	43.63	42.81	43.50	174100
2000-12-04	43.44	45.31	43.44	45.13	292200
2000-12-05	45.19	46.00	45.00	45.94	204100
2000-12-06	46.00	46.00	44.75	44.94	105500
2000-12-07	44.69	45.44	44.69	45.38	155900
2000-12-08	45.25	46.06	45.25	45.75	117700
2000-12-11	45.56	45.69	45.13	45.50	89100
2000-12-12	45.31	45.69	45.31	45.44	98800
2000-12-13	45.75	45.94	45.13	45.19	117700
2000-12-14	45.00	45.69	44.44	44.88	98200
2000-12-15	44.63	45.00	43.94	44.06	276600
2000-12-18	44.31	45.25	44.31	45.13	146800
2000-12-19	45.25	45.88	45.25	45.75	136800
2000-12-20	44.38	45.19	44.00	45.19	327400
2000-12-21	45.19	45.75	44.69	45.75	180100
2000-12-22	45.94	46.31	45.56	46.31	202000
2000-12-26	46.31	47.00	46.06	47.00	147000
2000-12-27	47.25	47.50	46.75	47.44	173900
2000-12-28	47.56	47.69	46.75	47.63	171600
2000-12-29	47.75	48.44	47.38	47.88	148100
2001-01-02	47.69	48.13	46.00	46.19	205200
2001-01-03	46.63	47.25	45.63	47.00	193100
2001-01-04	46.94	48.19	46.81	47.81	198300
2001-01-05	48.00	48.00	45.75	46.19	131700
2001-01-08	46.13	46.44	44.00	45.69	209500
2001-01-09	45.44	45.63	44.44	44.56	129400
2001-01-10	44.50	45.06	43.44	45.00	162500
2001-01-11	44.50	45.31	44.50	45.00	182100
2001-01-12	45.00	45.06	44.44	45.00	140900
2001-01-16	45.00	46.50	44.75	46.31	150900
2001-01-17	46.81	46.81	45.50	45.75	150400
2001-01-18	45.50	45.63	44.88	45.13	178700
2001-01-19	44.75	44.75	43.25	43.88	149600
2001-01-22	43.88	43.88	42.50	42.75	242600
2001-01-23	41.25	44.38	41.25	43.94	295500
2001-01-24	43.69	43.69	43.00	43.63	101900
2001-01-25	43.13	44.38	43.13	44.00	195700
2001-01-26	44.00	44.19	43.25	44.00	166500
2001-01-29	44.50	44.70	44.21	44.54	120600
2001-01-30	44.44	44.75	43.70	44.63	139800
2001-01-31	44.74	45.55	44.70	45.48	133600
2001-02-01	45.50	45.97	45.49	45.74	101600
2001-02-02	45.80	45.95	45.40	45.64	79200
2001-02-05	45.80	45.85	45.00	45.29	121400
2001-02-06	45.69	46.50	45.32	45.52	114300
2001-02-07	46.00	46.00	45.10	45.50	97900
2001-02-08	45.75	45.75	44.92	45.05	94000
2001-02-09	45.05	45.10	44.70	44.82	63600
2001-02-12	44.82	44.82	43.83	44.21	188600
2001-02-13	44.30	44.90	44.15	44.50	199500
2001-02-14	44.50	44.50	43.41	43.98	171300
2001-02-15	44.20	44.73	44.14	44.25	237300
2001-02-16	44.40	44.40	43.25	43.53	207500
2001-02-20	43.55	43.89	43.23	43.33	177600
2001-02-21	43.35	43.50	42.70	42.76	235400
2001-02-22	42.76	42.88	41.43	41.91	260100
2001-02-23	41.85	41.85	40.75	41.17	250400
2001-02-26	41.42	42.65	41.42	42.15	210200
2001-02-27	42.15	42.15	41.75	41.96	103200
2001-02-28	42.00	42.63	41.90	42.33	177800
2001-03-01	42.90	43.70	42.75	43.57	297200
2001-03-02	43.57	44.90	43.43	44.35	296800
2001-03-05	44.60	46.10	44.60	45.82	222300
2001-03-06	46.60	46.60	45.00	45.80	218700
2001-03-07	45.85	46.48	45.85	46.36	237500
2001-03-08	46.52	47.00	46.00	47.00	194300
2001-03-09	47.00	47.15	46.85	46.99	211500
2001-03-12	46.95	47.20	46.50	46.50	188400
2001-03-13	46.55	46.60	45.35	46.57	229500
2001-03-14	46.45	46.45	45.15	45.35	146400
2001-03-15	45.50	45.75	45.35	45.75	147200
2001-03-16	44.50	45.38	44.50	45.07	353000
2001-03-19	45.25	46.45	44.97	45.89	156700
2001-03-20	45.80	47.15	45.20	46.00	146600
2001-03-21	45.40	45.60	44.95	44.95	164500
2001-03-22	44.95	45.05	42.75	43.70	168700
2001-03-23	43.45	44.52	43.16	44.33	163500
2001-03-26	44.58	45.80	44.33	45.70	94700
2001-03-27	45.95	46.75	45.20	46.66	190600
2001-03-28	46.50	46.55	45.73	46.33	106800
2001-03-29	46.25	46.38	45.80	46.04	153600
2001-03-30	46.03	46.86	45.90	46.83	177600
2001-04-02	46.58	47.20	45.63	46.38	218700
2001-04-03	46.40	46.90	45.85	46.18	201200
2001-04-04	45.85	47.10	45.80	46.89	207400
2001-04-05	46.89	47.75	46.70	47.58	224100
2001-04-06	47.58	47.66	46.29	46.49	226600
2001-04-09	46.49	47.99	46.49	47.22	233500
2001-04-10	46.60	46.61	46.00	46.44	341700
2001-04-11	46.30	46.30	44.68	44.86	222100
2001-04-12	44.86	45.09	44.10	44.80	149400
2001-04-16	44.55	45.25	43.72	44.73	147400
2001-04-17	44.85	44.87	44.00	44.82	106400
2001-04-18	44.67	46.13	44.25	45.90	145000
2001-04-19	45.80	45.97	45.19	45.52	100600
2001-04-20	45.50	45.50	44.70	44.85	122300
2001-04-23	44.70	44.70	43.85	44.16	198600
2001-04-24	44.01	44.38	43.60	44.34	190900
2001-04-25	44.40	44.42	43.83	44.31	170000
2001-04-26	44.25	44.85	43.82	44.60	1239500
2001-04-27	45.40	46.47	45.39	46.46	563000
2001-04-30	46.40	46.75	46.00	46.23	241000
2001-05-01	46.15	46.15	45.71	45.88	162400
2001-05-02	47.00	47.00	45.15	45.51	217300
2001-05-03	45.51	45.52	43.98	44.89	219200
2001-05-04	44.90	45.82	44.63	45.82	77400
2001-05-07	45.82	48.30	45.82	47.80	383300
2001-05-08	48.55	49.00	48.10	48.72	350700
2001-05-09	48.50	50.25	48.49	50.12	401100
2001-05-10	50.00	50.80	49.95	50.59	527900
2001-05-11	50.59	50.75	50.40	50.50	489200
2001-05-14	50.50	50.50	49.20	50.48	363200
2001-05-15	50.50	51.10	50.41	50.68	321400
2001-05-16	50.75	54.30	50.70	54.05	649100
2001-05-17	54.05	54.35	53.35	53.90	435500
2001-05-18	53.55	53.70	53.50	53.69	197900
2001-05-21	53.25	53.97	53.10	53.96	162800
2001-05-22	53.97	54.21	53.32	54.05	161800
2001-05-23	53.60	53.72	53.00	53.35	150300
2001-05-24	53.35	53.57	52.58	53.42	189200
2001-05-25	53.60	53.62	52.00	52.66	122000
2001-05-29	52.70	53.99	52.70	53.85	184300
2001-05-30	53.80	54.71	53.00	53.14	217300
2001-05-31	53.15	54.25	53.14	54.08	211200
2001-06-01	54.08	54.08	52.85	53.51	161900
2001-06-04	53.60	53.80	53.00	53.75	134800
2001-06-05	53.75	53.98	53.23	53.80	151100
2001-06-06	53.86	54.01	53.07	53.39	143300
2001-06-07	53.30	54.60	53.10	53.75	147800
2001-06-08	53.25	54.22	53.25	54.13	92400
2001-06-11	54.45	54.45	53.30	53.54	148700
2001-06-12	53.54	53.92	53.52	53.82	140700
2001-06-13	53.81	55.30	53.75	54.65	310700
2001-06-14	54.66	54.66	52.20	52.35	550600
2001-06-15	51.85	52.65	51.48	52.24	385600
2001-06-18	52.35	52.93	52.20	52.47	188000
2001-06-19	52.50	52.97	51.85	52.32	161500
2001-06-20	52.35	54.85	52.35	54.35	210500
2001-06-21	54.34	54.67	53.60	54.30	166300
2001-06-22	54.35	54.60	52.90	53.61	181000
2001-06-25	53.80	53.85	52.03	52.15	155800
2001-06-26	52.15	54.00	52.15	53.65	231200
2001-06-27	53.64	53.64	52.35	52.93	158700
2001-06-28	52.98	53.45	52.85	52.99	121400
2001-06-29	52.75	53.76	52.62	53.75	201300
2001-07-02	53.95	55.14	53.40	55.10	207300
2001-07-03	55.20	55.22	53.00	53.98	184400
2001-07-05	53.98	54.40	53.50	53.79	155100
2001-07-06	53.80	53.80	52.69	52.91	130500
2001-07-09	53.00	53.10	52.21	52.80	251500
2001-07-10	52.80	53.01	52.38	52.42	233200
2001-07-11	52.50	52.78	51.33	51.73	242300
2001-07-12	50.98	52.25	50.75	52.00	402100
2001-07-13	52.15	52.48	51.87	52.30	163800
2001-07-16	51.99	52.70	51.94	52.01	167700
2001-07-17	52.01	52.10	51.65	51.70	156100
2001-07-18	51.70	52.04	51.56	51.98	134500
2001-07-19	52.15	52.25	51.84	52.03	202300
2001-07-20	52.05	52.05	51.15	51.51	74900
2001-07-23	51.17	51.45	50.38	50.45	129700
2001-07-24	50.40	50.41	48.03	48.56	247900
2001-07-25	48.60	49.05	48.10	48.98	199400
2001-07-26	49.00	49.00	47.25	47.63	481600
2001-07-27	47.78	47.99	47.48	47.91	328600
2001-07-30	47.98	48.15	47.90	48.13	156500
2001-07-31	48.06	49.20	48.06	49.05	223700
2001-08-01	49.06	49.14	48.31	48.67	121800
2001-08-02	48.82	49.00	48.00	48.60	102600
2001-08-03	48.65	48.65	47.92	48.37	110100
2001-08-06	48.50	48.50	47.72	47.85	164000
2001-08-07	47.70	48.20	47.48	48.20	121800
2001-08-08	48.05	48.55	47.75	47.89	129200
2001-08-09	47.50	48.27	47.50	48.01	146800
2001-08-10	48.05	49.65	48.00	49.09	118600
2001-08-13	49.09	49.15	48.70	48.87	114500
2001-08-14	48.95	49.45	48.77	48.87	66900
2001-08-15	49.00	49.15	48.39	48.42	67700
2001-08-16	48.17	49.28	48.17	49.28	165300
2001-08-17	48.60	48.76	48.26	48.46	183100
2001-08-20	48.21	48.70	48.21	48.56	137100
2001-08-21	48.25	49.00	48.25	48.80	178300
2001-08-22	48.32	48.40	47.85	48.03	103100
2001-08-23	48.00	48.80	48.00	48.32	128500
2001-08-24	48.28	49.70	48.11	49.45	96800
2001-08-27	49.55	49.58	48.80	49.04	89600
2001-08-28	49.00	49.40	48.15	48.26	137700
2001-08-29	48.51	48.51	47.76	48.04	90400
2001-08-30	48.05	48.10	47.50	47.80	108400
2001-08-31	48.00	48.15	47.83	48.01	57200
2001-09-04	48.10	49.80	47.75	49.41	205900
2001-09-05	49.39	50.32	49.39	49.90	432500
2001-09-06	49.70	49.70	48.66	48.84	285300
2001-09-07	48.44	48.44	47.04	47.09	257500
2001-09-10	46.38	46.95	46.10	46.64	235600
2001-09-17	46.89	47.40	43.68	43.99	300600
2001-09-18	43.50	43.70	43.05	43.45	272600
2001-09-19	43.32	43.37	41.92	41.97	202500
2001-09-20	41.85	41.95	40.00	40.00	227700
2001-09-21	37.50	39.20	37.50	38.15	360300
2001-09-24	39.05	40.60	39.00	40.36	395000
2001-09-25	40.50	40.70	39.54	40.03	281400
2001-09-26	40.05	40.41	40.00	40.40	200600
2001-09-27	41.10	41.69	40.80	41.58	266300
2001-09-28	41.90	43.20	41.80	43.20	224600
2001-10-01	43.10	43.10	41.85	42.61	156200
2001-10-02	42.55	43.55	42.53	43.15	123300
2001-10-03	43.37	45.27	43.31	45.20	221900
2001-10-04	45.77	46.07	45.20	45.74	240400
2001-10-05	45.74	45.96	45.27	45.85	208300
2001-10-08	45.85	45.85	44.91	44.94	103700
2001-10-09	45.05	45.80	44.90	45.66	108400
2001-10-10	45.55	46.84	45.35	46.63	139900
2001-10-11	46.75	47.81	46.75	47.63	161700
2001-10-12	47.23	47.65	46.70	47.62	121300
2001-10-15	47.15	47.16	45.65	46.36	316400
2001-10-16	46.36	46.95	46.00	46.31	159300
2001-10-17	46.55	46.80	45.58	46.22	182700
2001-10-18	46.20	46.20	45.40	45.78	87800
2001-10-19	45.78	45.90	44.81	45.14	96100
2001-10-22	45.39	46.50	45.39	46.30	269100
2001-10-23	44.90	45.00	42.94	43.20	744200
2001-10-24	43.50	43.50	41.90	42.77	339900
2001-10-25	42.57	42.85	41.40	42.64	272200
2001-10-26	42.54	43.35	42.20	43.08	160400
2001-10-29	43.15	43.45	42.29	42.29	129600
2001-10-30	42.15	42.45	41.54	41.72	156100
2001-10-31	41.72	42.00	41.50	41.57	171200
2001-11-01	41.50	42.00	40.46	41.28	330600
2001-11-02	41.35	42.30	41.12	41.72	336800
2001-11-05	42.22	43.60	41.94	43.30	277100
2001-11-06	43.30	43.96	42.89	43.53	191500
2001-11-07	43.53	44.50	43.53	44.42	203300
2001-11-08	44.50	44.58	44.13	44.25	151200
2001-11-09	44.15	44.20	43.41	43.54	122100
2001-11-12	43.90	45.00	42.65	43.72	148900
2001-11-13	43.95	45.08	43.82	45.01	141300
2001-11-14	45.20	45.99	44.81	44.88	178800
2001-11-15	45.50	46.10	45.13	45.21	188600
2001-11-16	45.21	45.61	45.01	45.52	235500
2001-11-19	45.55	46.51	45.40	46.46	182900
2001-11-20	46.46	46.47	46.00	46.00	149800
2001-11-21	45.77	45.77	44.82	45.45	121800
2001-11-23	45.65	46.39	45.40	46.32	56400
2001-11-26	46.40	46.50	45.55	45.66	85400
2001-11-27	45.75	46.00	44.99	45.43	94100
2001-11-28	45.30	46.15	45.20	45.73	65900
2001-11-29	45.73	46.25	45.20	45.53	96400
2001-11-30	45.70	46.74	45.70	46.25	215400
2001-12-03	46.40	46.69	46.00	46.18	137900
2001-12-04	46.03	46.47	46.03	46.40	89800
2001-12-05	46.50	47.50	46.45	47.10	274800
2001-12-06	47.35	47.95	47.02	47.80	142300
2001-12-07	47.90	48.06	47.40	48.06	238300
2001-12-10	48.06	48.10	47.58	47.58	138900
2001-12-11	47.75	48.95	47.60	47.65	113300
2001-12-12	48.00	48.10	47.15	47.20	156100
2001-12-13	47.20	47.47	46.85	47.05	133200
2001-12-14	47.05	47.47	46.70	47.00	158100
2001-12-17	47.00	47.55	46.85	46.88	127200
2001-12-18	46.90	46.99	46.54	46.64	230000
2001-12-19	46.64	46.75	46.37	46.37	252300
2001-12-20	46.52	46.60	45.60	46.42	239100
2001-12-21	46.67	46.76	46.27	46.48	281000
2001-12-24	47.10	47.39	47.05	47.38	81500
2001-12-26	47.45	47.92	47.45	47.52	119700
2001-12-27	47.55	47.89	47.19	47.65	97300
2001-12-28	47.77	48.00	47.45	47.94	119700
2001-12-31	47.85	47.96	47.41	47.94	161400
2002-01-02	47.80	47.81	47.00	47.56	144100
2002-01-03	47.70	48.11	47.24	47.50	180000
2002-01-04	47.62	48.10	47.58	47.95	107900
2002-01-07	48.00	48.70	47.91	48.22	125700
2002-01-08	47.86	47.91	47.55	47.65	130000
2002-01-09	47.75	48.92	47.75	48.07	151300
2002-01-10	47.97	48.24	47.66	47.81	108300
2002-01-11	47.82	47.98	46.85	47.35	222600
2002-01-14	47.35	47.40	47.10	47.10	124800
2002-01-15	47.11	47.55	47.04	47.33	130100
2002-01-16	47.33	47.33	46.74	46.74	125900
2002-01-17	46.74	46.74	46.16	46.41	138500
2002-01-18	46.40	46.45	45.80	45.85	143800
2002-01-22	45.65	46.35	45.58	45.89	200400
2002-01-23	45.66	46.04	45.14	45.72	340500
2002-01-24	45.70	46.30	45.63	45.75	318200
2002-01-25	45.73	46.30	45.55	46.16	229700
2002-01-28	46.20	46.29	45.90	46.21	134300
2002-01-29	46.00	46.39	45.76	46.00	203400
2002-01-30	46.18	46.19	45.20	46.10	410600
2002-01-31	46.10	46.40	45.65	46.40	413900
2002-02-01	46.30	46.61	45.84	45.95	202800
2002-02-04	45.90	46.20	45.70	45.88	175300
2002-02-05	45.88	46.20	45.88	46.05	195700
2002-02-06	46.12	46.47	45.49	45.89	486900
2002-02-07	45.70	46.20	45.70	46.18	190200
2002-02-08	46.20	46.25	45.70	46.03	216400
2002-02-11	46.18	46.92	46.00	46.85	233200
2002-02-12	46.85	47.33	46.46	47.27	216500
2002-02-13	47.25	47.30	46.94	47.10	150600
2002-02-14	47.17	47.25	46.87	46.94	98200
2002-02-15	47.00	47.33	46.54	46.88	212200
2002-02-19	46.87	47.04	45.85	45.93	92500
2002-02-20	45.69	46.44	44.95	46.25	204700
2002-02-21	46.25	47.25	46.24	46.50	197800
2002-02-22	46.35	47.21	46.03	47.20	127000
2002-02-25	47.12	47.68	47.12	47.59	198800
2002-02-26	47.73	48.00	47.55	47.75	205700
2002-02-27	47.90	48.00	47.30	47.48	197600
2002-02-28	47.60	48.49	47.60	48.33	143300
2002-03-01	48.33	48.33	47.10	47.43	303400
2002-03-04	47.65	48.75	47.65	48.75	193700
2002-03-05	48.25	48.35	46.23	46.23	485300
2002-03-06	46.30	47.98	46.30	47.56	314100
2002-03-07	47.56	48.20	47.50	48.01	262500
2002-03-08	48.10	48.29	47.75	47.88	227700
2002-03-11	47.85	48.09	47.50	47.70	346200
2002-03-12	47.60	48.20	47.50	48.12	278100
2002-03-13	48.12	48.24	47.75	47.84	219500
2002-03-14	47.80	48.00	47.50	47.93	245400
2002-03-15	47.93	48.12	47.59	48.06	281000
2002-03-18	48.13	48.15	46.65	47.65	260000
2002-03-19	47.70	48.40	47.70	48.39	143700
2002-03-20	48.40	48.40	47.46	47.56	117300
2002-03-21	47.40	47.63	46.66	46.96	185200
2002-03-22	46.90	47.59	46.69	47.46	180000
2002-03-25	47.10	47.10	46.07	46.07	214300
2002-03-26	46.20	47.65	46.20	47.39	170400
2002-03-27	47.35	47.70	46.63	47.56	110100
2002-03-28	47.60	47.97	47.52	47.54	146300
2002-04-01	47.54	47.83	46.66	47.52	134400
2002-04-02	47.45	48.17	46.86	47.70	139900
2002-04-03	47.69	47.75	46.93	47.04	109400
2002-04-04	47.00	47.52	46.69	47.48	103100
2002-04-05	47.75	48.24	47.70	48.07	180400
2002-04-08	48.06	48.90	47.91	48.87	213100
2002-04-09	48.89	49.17	48.38	49.17	186600
2002-04-10	49.40	49.95	49.25	49.55	190200
2002-04-11	49.56	49.71	49.00	49.00	132800
2002-04-12	49.00	49.53	48.85	49.53	86200
2002-04-15	49.45	49.85	48.90	49.25	134600
2002-04-16	49.27	49.54	48.76	48.89	281700
2002-04-17	48.76	48.84	48.26	48.31	136200
2002-04-18	48.50	48.73	47.94	47.95	100800
2002-04-19	48.00	48.29	47.77	48.00	157900
2002-04-22	47.50	47.50	46.10	46.56	464200
2002-04-23	46.50	47.52	46.49	46.77	340200
2002-04-24	46.95	47.47	46.65	46.72	149400
2002-04-25	46.75	46.75	46.00	46.32	274400
2002-04-26	46.36	46.70	46.03	46.12	211700
2002-04-29	46.15	46.50	46.10	46.15	199200
2002-04-30	46.15	46.69	46.02	46.02	216900
2002-05-01	46.05	47.00	45.55	46.95	211300
2002-05-02	46.90	47.30	46.47	47.10	163200
2002-05-03	47.09	47.39	46.66	47.22	121000
2002-05-06	47.30	47.80	46.27	46.31	140200
2002-05-07	46.40	47.24	46.32	46.78	108300
2002-05-08	46.70	47.20	46.48	47.00	147900
2002-05-09	47.05	47.16	46.54	46.57	116400
2002-05-10	46.60	46.75	46.35	46.43	140600
2002-05-13	46.40	46.76	46.30	46.71	106700
2002-05-14	46.80	47.90	46.70	47.72	122200
2002-05-15	47.75	48.00	47.45	47.64	118500
2002-05-16	47.88	47.98	47.37	47.40	90600
2002-05-17	47.42	48.05	47.27	48.02	87000
2002-05-20	48.05	48.10	47.55	47.58	87900
2002-05-21	47.66	47.77	46.79	46.88	95100
2002-05-22	46.70	46.98	46.40	46.75	92100
2002-05-23	46.90	47.93	46.65	47.88	134200
2002-05-24	47.88	48.10	47.06	47.06	171800
2002-05-28	47.14	47.14	46.40	46.63	126100
2002-05-29	46.65	46.89	46.30	46.70	132600
2002-05-30	46.71	47.16	46.65	46.90	159000
2002-05-31	47.00	47.99	47.00	47.83	195000
2002-06-03	47.80	47.89	46.48	46.48	190400
2002-06-04	46.50	46.90	46.25	46.56	158400
2002-06-05	46.25	47.60	46.25	47.53	171000
2002-06-06	47.50	47.73	46.35	46.69	148700
2002-06-07	46.69	47.40	46.45	46.85	127600
2002-06-10	46.85	46.89	46.49	46.53	126600
2002-06-11	46.78	46.84	45.70	46.13	220200
2002-06-12	46.00	46.84	45.96	46.84	204400
2002-06-13	46.70	46.82	46.15	46.31	262600
2002-06-14	46.45	46.91	45.61	46.72	291300
2002-06-17	46.73	47.29	46.39	47.25	150200
2002-06-18	47.40	48.10	47.32	47.90	151100
2002-06-19	47.50	48.35	46.22	46.38	260000
2002-06-20	46.45	47.50	46.40	47.35	201000
2002-06-21	45.00	45.55	42.46	43.35	1044300
2002-06-24	43.35	43.97	42.86	43.81	506800
2002-06-25	43.82	43.99	42.95	43.09	255500
2002-06-26	43.09	43.40	42.54	43.00	342700
2002-06-27	43.20	43.46	42.62	43.12	283600
2002-06-28	43.12	43.88	43.09	43.80	335700
2002-07-01	44.10	44.36	43.05	43.06	338900
2002-07-02	43.06	43.06	41.50	42.00	333300
2002-07-03	42.05	42.33	40.70	41.79	218100
2002-07-05	42.00	43.39	41.95	43.04	120400
2002-07-08	43.04	43.40	42.25	42.45	141400
2002-07-09	42.45	43.06	41.58	41.58	150700
2002-07-10	41.78	41.88	40.55	40.56	190500
2002-07-11	40.31	40.40	39.11	39.83	246700
2002-07-12	39.83	40.61	39.10	40.05	212100
2002-07-15	39.90	39.95	37.69	39.55	284400
2002-07-16	39.10	39.35	37.30	37.43	298600
2002-07-17	38.10	39.16	37.46	37.97	348800
2002-07-18	38.02	39.35	37.19	37.40	223100
2002-07-19	37.00	37.56	35.66	35.74	256400
2002-07-22	35.99	36.75	34.15	34.68	347400
2002-07-23	34.70	35.35	34.25	34.86	410900
2002-07-24	34.80	36.50	34.18	36.33	394700
2002-07-25	36.30	38.10	35.91	37.33	361900
2002-07-26	37.80	38.40	37.45	38.40	344800
2002-07-29	39.25	41.32	39.10	41.32	315600
2002-07-30	41.32	41.32	39.80	39.99	357200
2002-07-31	39.99	40.61	39.39	40.44	216800
2002-08-01	40.65	40.90	39.15	39.43	253600
2002-08-02	39.55	39.55	37.60	37.93	201800
2002-08-05	38.10	38.62	37.60	37.60	255800
2002-08-06	37.63	39.30	37.63	38.55	241600
2002-08-07	39.00	39.35	37.95	39.02	178300
2002-08-08	39.90	40.08	38.68	40.08	207500
2002-08-09	39.98	40.02	39.20	39.83	241200
2002-08-12	39.10	39.12	38.15	38.62	255500
2002-08-13	38.75	39.36	38.35	38.36	170400
2002-08-14	38.60	39.56	37.70	39.46	212600
2002-08-15	39.96	40.43	39.44	39.97	200200
2002-08-16	40.22	40.22	39.43	40.00	185300
2002-08-19	40.25	41.18	39.96	41.01	236900
2002-08-20	40.99	41.37	40.45	41.01	250800
2002-08-21	40.55	40.90	38.41	38.79	739900
2002-08-22	39.00	39.71	38.70	39.28	404000
2002-08-23	39.20	39.55	38.80	38.83	179600
2002-08-26	39.00	39.89	38.70	39.83	203100
2002-08-27	39.85	40.17	39.30	39.54	216100
2002-08-28	39.75	39.80	38.79	38.99	155300
2002-08-29	38.55	39.20	38.30	38.99	245100
2002-08-30	39.05	39.79	38.78	39.02	185800
2002-09-03	39.02	39.02	37.76	38.05	324200
2002-09-04	38.20	39.60	38.08	39.54	251100
2002-09-05	39.50	39.99	39.38	39.50	277400
2002-09-06	39.75	40.09	39.48	39.88	166800
2002-09-09	39.80	40.28	39.00	40.15	160500
2002-09-10	40.40	40.78	39.74	40.68	248900
2002-09-11	41.00	41.15	40.73	41.05	179900
2002-09-12	40.50	40.50	40.00	40.06	197300
2002-09-13	40.06	40.36	39.55	40.36	143900
2002-09-16	40.34	40.65	39.80	40.31	125300
2002-09-17	40.37	40.70	39.40	39.54	167800
2002-09-18	39.19	39.52	38.62	39.19	118200
2002-09-19	38.97	38.98	37.53	37.53	248200
2002-09-20	37.30	38.40	37.27	38.23	450800
2002-09-23	38.00	38.22	37.32	37.65	160600
2002-09-24	37.37	37.37	36.13	36.23	239300
2002-09-25	36.55	37.42	36.13	37.14	217000
2002-09-26	36.00	37.75	36.00	37.41	523100
2002-09-27	36.90	37.00	35.90	35.98	353300
2002-09-30	36.10	36.46	34.69	36.16	390900
2002-10-01	36.16	36.35	35.10	36.35	274000
2002-10-02	36.45	36.45	35.13	35.13	282200
2002-10-03	35.50	35.75	34.50	34.57	264000
2002-10-04	35.05	35.20	33.70	34.02	338900
2002-10-07	34.27	34.33	33.25	33.27	290400
2002-10-08	33.40	34.45	33.11	33.91	329000
2002-10-09	33.91	33.91	32.35	32.37	221000
2002-10-10	32.50	34.11	32.35	33.96	307500
2002-10-11	34.30	35.60	34.20	35.25	283500
2002-10-14	35.25	35.48	34.84	35.08	154300
2002-10-15	35.60	37.30	35.35	37.30	196100
2002-10-16	37.40	37.40	35.93	36.04	230800
2002-10-17	37.10	38.00	37.03	37.91	281400
2002-10-18	37.10	37.10	35.80	36.40	427900
2002-10-21	36.41	37.70	36.02	37.40	288600
2002-10-22	37.55	37.56	36.03	36.40	240300
2002-10-23	36.41	36.93	35.55	36.80	298300
2002-10-24	37.05	37.05	35.65	35.85	192500
2002-10-25	35.85	36.68	35.40	36.54	240000
2002-10-28	36.55	36.55	33.08	33.43	905600
2002-10-29	33.31	33.55	32.35	33.26	472700
2002-10-30	33.10	33.48	32.95	33.31	324600
2002-10-31	33.10	34.00	33.10	33.56	255400
2002-11-01	33.55	34.56	33.19	34.51	305000
2002-11-04	34.70	35.93	34.49	34.86	303000
2002-11-05	34.97	35.52	34.63	35.13	220200
2002-11-06	35.00	35.83	34.85	35.72	189700
2002-11-07	35.47	35.47	34.47	34.58	240300
2002-11-08	34.80	35.22	34.24	34.60	292200
2002-11-11	34.51	34.75	33.94	34.24	175800
2002-11-12	34.20	35.02	34.10	34.55	168700
2002-11-13	34.50	35.34	34.02	34.65	250400
2002-11-14	34.90	35.90	34.90	35.67	182700
2002-11-15	35.65	36.05	35.55	35.93	199500
2002-11-18	36.05	36.16	35.60	35.86	150800
2002-11-19	35.80	36.52	35.60	36.02	248400
2002-11-20	35.90	36.61	35.40	36.59	205600
2002-11-21	36.50	37.72	36.30	37.72	448100
2002-11-22	37.48	37.54	36.60	36.70	257300
2002-11-25	36.85	37.48	36.55	37.10	201500
2002-11-26	36.85	37.15	36.43	36.53	175400
2002-11-27	36.53	37.75	36.53	37.69	132400
2002-11-29	37.70	38.00	37.69	37.74	74400
2002-12-02	37.85	38.24	37.25	37.84	263000
2002-12-03	38.00	38.00	36.62	36.78	255200
2002-12-04	36.98	37.16	36.80	37.11	337800
2002-12-05	37.12	37.12	36.67	37.04	245500
2002-12-06	36.40	37.35	36.35	37.21	308200
2002-12-09	37.05	37.11	36.53	36.58	227700
2002-12-10	36.75	36.82	36.13	36.82	223600
2002-12-11	36.57	37.17	36.23	37.10	270600
2002-12-12	37.05	37.28	36.85	37.15	273300
2002-12-13	37.00	37.00	36.50	36.78	166800
2002-12-16	36.75	37.90	36.65	37.90	226000
2002-12-17	37.40	38.10	37.40	37.86	260900
2002-12-18	37.75	37.81	36.54	36.56	378900
2002-12-19	36.80	36.99	36.62	36.88	306400
2002-12-20	37.10	37.76	36.85	37.69	318700
2002-12-23	37.66	38.00	37.44	37.75	174900
2002-12-24	37.68	37.72	37.38	37.57	47700
2002-12-26	37.58	37.86	37.15	37.26	172900
2002-12-27	37.25	37.28	36.68	36.68	177700
2002-12-30	36.60	36.99	36.29	36.96	333900
2002-12-31	36.85	37.85	36.58	37.50	358800
2003-01-02	37.95	38.38	37.47	38.35	289900
2003-01-03	38.10	38.75	37.47	37.55	188800
2003-01-06	37.55	37.98	37.26	37.85	401300
2003-01-07	37.90	37.92	37.48	37.50	351500
2003-01-08	37.51	37.51	36.40	36.43	478500
2003-01-09	36.43	36.46	35.78	36.08	844500
2003-01-10	35.88	36.40	35.50	35.80	549500
2003-01-13	35.92	36.08	35.49	35.58	264800
2003-01-14	35.70	35.70	35.24	35.50	190300
2003-01-15	35.50	35.50	34.73	34.80	259800
2003-01-16	34.95	35.10	34.40	34.63	379700
2003-01-17	34.50	34.73	34.23	34.50	192800
2003-01-21	34.60	34.68	33.65	33.68	206500
2003-01-22	33.75	33.92	33.33	33.50	332200
2003-01-23	34.15	34.30	33.60	34.01	522500
2003-01-24	34.05	34.18	33.74	34.00	573800
2003-01-27	34.00	34.00	33.47	33.50	385700
2003-01-28	33.65	34.25	33.61	34.10	373500
2003-01-29	34.00	34.35	33.51	34.27	238900
2003-01-30	34.36	34.41	33.43	33.52	247400
2003-01-31	33.45	34.33	33.31	34.05	256400
2003-02-03	34.05	34.28	34.00	34.16	213500
2003-02-04	33.85	33.90	33.05	33.11	458500
2003-02-05	33.19	33.25	32.57	32.61	428100
2003-02-06	32.61	32.61	31.83	31.89	446600
2003-02-07	31.98	32.08	31.55	31.73	287600
2003-02-10	31.83	32.03	31.50	31.90	308000
2003-02-11	31.90	32.15	31.66	31.85	278400
2003-02-12	31.70	32.01	31.60	31.68	251200
2003-02-13	31.60	31.90	31.03	31.44	196100
2003-02-14	31.44	32.20	31.34	32.20	203900
2003-02-18	32.10	32.49	32.05	32.48	240300
2003-02-19	32.45	32.54	32.10	32.28	189300
2003-02-20	32.45	32.45	32.00	32.21	158200
2003-02-21	32.30	33.01	32.23	32.80	246300
2003-02-24	32.73	32.73	31.90	32.04	203100
2003-02-25	31.91	32.40	31.53	32.39	248300
2003-02-26	32.32	32.35	31.90	32.00	164400
2003-02-27	32.20	32.20	31.57	31.84	364200
2003-02-28	31.98	32.06	31.68	31.70	181600
2003-03-03	31.95	32.20	31.67	31.83	197300
2003-03-04	31.75	31.75	30.61	30.61	307700
2003-03-05	30.55	30.68	29.94	30.39	338100
2003-03-06	30.30	30.30	29.63	29.93	322700
2003-03-07	29.72	30.50	29.70	30.25	224000
2003-03-10	30.12	30.20	29.53	29.65	248300
2003-03-11	29.45	29.97	29.34	29.36	254200
2003-03-12	29.34	29.34	28.75	29.06	223200
2003-03-13	29.31	29.75	29.03	29.75	293300
2003-03-14	29.98	30.28	29.66	29.82	273600
2003-03-17	29.92	30.65	29.40	30.58	526300
2003-03-18	30.59	30.83	30.29	30.57	362100
2003-03-19	30.67	30.99	30.48	30.99	335100
2003-03-20	30.90	30.99	30.32	30.82	293200
2003-03-21	30.83	32.30	30.80	32.30	841200
2003-03-24	32.00	32.00	31.21	31.37	459800
2003-03-25	31.30	31.75	31.00	31.35	320700
2003-03-26	31.25	31.25	30.38	30.87	366000
2003-03-27	30.72	30.82	30.32	30.69	236200
2003-03-28	30.61	30.75	30.30	30.57	244300
2003-03-31	30.00	30.62	29.90	30.23	310000
2003-04-01	30.45	30.78	29.90	30.77	280200
2003-04-02	31.02	31.96	30.77	31.64	250100
2003-04-03	31.74	31.87	31.45	31.56	218700
2003-04-04	31.80	31.91	31.29	31.47	239900
2003-04-07	31.85	32.20	31.60	31.71	364800
2003-04-08	31.70	31.80	31.47	31.61	294500
2003-04-09	31.95	31.96	31.11	31.27	242300
2003-04-10	31.27	31.43	31.13	31.43	193700
2003-04-11	31.70	31.87	31.28	31.37	155000
2003-04-14	31.62	31.94	31.50	31.85	178900
2003-04-15	32.00	32.14	31.70	32.11	295000
2003-04-16	31.90	32.01	31.33	31.43	296000
2003-04-17	31.60	31.89	31.43	31.84	219700
2003-04-21	32.00	32.00	31.53	31.64	168600
2003-04-22	31.48	32.03	31.20	31.99	331700
2003-04-23	31.75	32.35	31.65	32.21	359500
2003-04-24	32.18	32.39	31.90	32.09	159300
2003-04-25	31.90	31.90	31.24	31.28	227000
2003-04-28	31.40	32.20	31.40	31.98	385200
2003-04-29	32.35	33.13	32.35	33.10	742700
2003-04-30	33.35	35.35	33.27	34.97	1291700
2003-05-01	34.92	34.92	34.09	34.82	393500
2003-05-02	34.73	35.40	34.68	35.24	271500
2003-05-05	35.15	35.46	34.60	34.82	310500
2003-05-06	35.35	35.77	35.00	35.48	383400
2003-05-07	35.35	35.84	35.07	35.34	379200
2003-05-08	35.15	35.45	34.90	34.99	270100
2003-05-09	35.15	35.44	34.94	35.40	227000
2003-05-12	35.40	35.98	35.25	35.90	244500
2003-05-13	35.90	35.93	35.53	35.77	290700
2003-05-14	35.95	35.97	35.25	35.50	270400
2003-05-15	35.75	35.80	35.15	35.67	210900
2003-05-16	35.75	35.81	34.98	35.72	391900
2003-05-19	35.62	35.62	34.95	35.28	627400
2003-05-20	35.08	35.46	34.79	35.26	259800
2003-05-21	34.75	35.19	34.54	35.15	282600
2003-05-22	35.12	35.52	35.01	35.48	273800
2003-05-23	35.48	35.80	35.31	35.80	282500
2003-05-27	35.80	36.70	35.50	36.70	275500
2003-05-28	36.53	36.98	36.50	36.88	299800
2003-05-29	36.88	37.10	35.80	36.12	316900
2003-05-30	36.12	36.64	36.10	36.64	273300
2003-06-02	37.20	37.70	36.91	37.48	402100
2003-06-03	37.38	37.42	36.52	36.87	273400
2003-06-04	36.87	37.73	36.85	37.73	232800
2003-06-05	37.73	38.44	37.45	38.40	309300
2003-06-06	38.35	38.92	38.22	38.60	384700
2003-06-09	38.60	38.68	37.13	37.29	332300
2003-06-10	37.40	38.49	37.36	38.20	280200
2003-06-11	38.45	39.16	38.10	39.13	425700
2003-06-12	39.14	39.36	38.70	39.26	225300
2003-06-13	39.40	39.45	38.71	38.95	244800
2003-06-16	39.10	39.90	39.08	39.65	293800
2003-06-17	39.60	39.93	39.20	39.80	202400
2003-06-18	39.85	39.95	39.28	39.55	225100
2003-06-19	39.80	39.82	38.63	38.65	372000
2003-06-20	38.90	38.91	37.58	37.63	511900
2003-06-23	37.53	37.56	36.95	37.25	196800
2003-06-24	37.75	37.80	37.24	37.60	226600
2003-06-25	37.50	37.81	37.12	37.14	176400
2003-06-26	36.89	37.67	36.81	37.52	201400
2003-06-27	37.60	37.60	36.91	36.95	354900
2003-06-30	37.10	37.35	36.57	37.07	377600
2003-07-01	37.07	37.27	36.24	37.25	280700
2003-07-02	37.30	37.69	37.04	37.69	229000
2003-07-03	37.20	37.37	36.90	37.17	139900
2003-07-07	37.28	38.54	37.28	38.53	302300
2003-07-08	38.85	38.85	38.23	38.48	208200
2003-07-09	38.38	38.40	37.97	38.27	130400
2003-07-10	38.20	38.25	37.65	38.05	178600
2003-07-11	38.06	38.19	37.55	37.90	134600
2003-07-14	38.20	38.43	37.90	38.05	162500
2003-07-15	38.02	38.23	37.06	37.15	287200
2003-07-16	37.20	37.32	36.63	36.85	238500
2003-07-17	36.95	37.05	36.46	36.63	150200
2003-07-18	36.95	37.20	36.62	37.09	137200
2003-07-21	36.90	36.90	36.30	36.62	249700
2003-07-22	36.68	37.20	36.40	37.10	238900
2003-07-23	37.45	37.45	37.05	37.42	198100
2003-07-24	37.38	37.95	37.10	37.35	262000
2003-07-25	37.25	37.25	36.20	37.07	454200
2003-07-28	37.12	37.78	36.63	37.78	421300
2003-07-29	37.78	40.09	37.78	39.83	864600
2003-07-30	39.84	40.23	39.57	39.72	544200
2003-07-31	39.65	40.41	39.33	40.22	455000
2003-08-01	40.15	40.15	39.80	39.85	457500
2003-08-04	39.45	40.18	39.25	39.95	296100
2003-08-05	40.15	40.43	39.72	39.86	366600
2003-08-06	39.75	40.00	39.59	39.66	413500
2003-08-07	39.60	39.87	39.20	39.74	237700
2003-08-08	39.74	40.30	39.58	40.30	214800
2003-08-11	40.30	40.38	39.47	40.07	259300
2003-08-12	39.95	40.28	39.74	40.26	181700
2003-08-13	40.26	40.36	39.80	40.09	149700
2003-08-14	40.09	41.15	39.75	41.07	328900
2003-08-15	41.00	41.38	40.95	41.37	146500
2003-08-18	41.37	41.50	41.18	41.48	121700
2003-08-19	41.38	42.23	41.35	42.17	307000
2003-08-20	41.85	42.18	41.62	41.66	153700
2003-08-21	41.64	42.08	41.31	41.94	210500
2003-08-22	41.95	42.14	40.95	41.11	165700
2003-08-25	40.75	41.39	40.70	41.22	156600
2003-08-26	41.03	41.30	40.47	41.19	175800
2003-08-27	41.28	41.28	40.50	41.14	165600
2003-08-28	41.10	41.35	40.55	41.34	112500
2003-08-29	41.09	41.47	40.96	41.41	104200
2003-09-02	41.70	42.29	41.20	42.28	184500
2003-09-03	42.34	42.68	42.12	42.68	242500
2003-09-04	42.40	42.70	41.32	41.74	345300
2003-09-05	41.54	41.60	40.68	41.03	208700
2003-09-08	41.25	41.91	40.95	41.90	196900
2003-09-09	41.69	41.71	41.20	41.41	132900
2003-09-10	41.00	41.17	40.36	40.49	247400
2003-09-11	40.49	40.98	40.30	40.79	178400
2003-09-12	40.25	42.04	40.25	42.04	563000
2003-09-15	42.05	42.63	42.02	42.56	274800
2003-09-16	42.20	42.99	42.20	42.89	254200
2003-09-17	40.70	41.35	39.55	40.27	1590500
2003-09-18	40.27	40.83	40.01	40.78	415300
2003-09-19	40.70	41.02	40.41	41.02	262400
2003-09-22	40.95	40.98	40.42	40.63	291500
2003-09-23	40.63	40.65	40.24	40.54	240300
2003-09-24	40.40	40.47	39.51	39.88	254900
2003-09-25	39.90	40.07	39.61	39.66	318400
2003-09-26	39.55	39.80	39.17	39.61	298700
2003-09-29	39.62	40.40	39.55	40.38	290100
2003-09-30	40.35	40.50	39.60	39.91	255700
2003-10-01	39.91	40.87	39.76	40.87	340600
2003-10-02	40.94	41.30	40.47	41.30	152100
2003-10-03	41.41	42.35	41.41	41.87	275900
2003-10-06	41.72	42.40	41.70	42.05	194200
2003-10-07	42.05	42.39	41.67	42.39	228100
2003-10-08	42.39	42.55	41.92	42.00	212500
2003-10-09	42.00	42.37	41.65	42.00	334900
2003-10-10	42.00	42.00	41.84	41.97	144700
2003-10-13	43.25	45.55	43.24	45.45	1500600
2003-10-14	45.33	45.89	45.06	45.46	885900
2003-10-15	45.46	45.54	44.93	45.09	318400
2003-10-16	45.09	45.10	44.70	44.78	319100
2003-10-17	44.77	44.77	43.72	43.78	371600
2003-10-20	43.79	43.95	43.63	43.78	232700
2003-10-21	43.95	43.95	43.35	43.67	255800
2003-10-22	43.54	43.70	43.21	43.33	170800
2003-10-23	43.28	43.76	43.08	43.55	266800
2003-10-24	43.25	43.37	42.86	43.37	177400
2003-10-27	43.37	43.78	43.27	43.64	193100
2003-10-28	44.00	45.32	43.90	44.49	803000
2003-10-29	44.49	44.60	44.24	44.48	291100
2003-10-30	44.65	44.80	44.31	44.56	329100
2003-10-31	44.65	44.85	44.26	44.31	255000
2003-11-03	44.40	44.93	44.30	44.73	431400
2003-11-04	44.63	44.63	44.25	44.41	512000
2003-11-05	44.45	44.76	44.19	44.64	281000
2003-11-06	44.74	45.30	44.59	45.11	427200
2003-11-07	45.01	45.01	44.41	44.47	253400
2003-11-10	44.52	45.09	44.42	44.76	302800
2003-11-11	44.82	45.03	44.60	44.63	226500
2003-11-12	44.70	45.05	44.63	45.03	214400
2003-11-13	45.00	45.02	44.46	44.65	261300
2003-11-14	44.75	45.03	44.41	44.50	141500
2003-11-17	44.50	44.50	43.40	43.97	271300
2003-11-18	44.10	44.32	43.41	43.43	162700
2003-11-19	43.44	43.52	43.19	43.34	278800
2003-11-20	43.30	43.55	42.90	43.25	369700
2003-11-21	43.30	43.55	42.95	43.11	192700
2003-11-24	43.05	43.83	43.05	43.83	289200
2003-11-25	43.60	44.60	43.50	44.50	416100
2003-11-26	44.50	44.67	43.69	44.35	155200
2003-11-28	44.30	44.47	44.23	44.47	116200
2003-12-01	44.65	45.87	44.50	45.87	389100
2003-12-02	45.83	45.99	45.68	45.99	513300
2003-12-03	46.00	46.35	45.70	45.84	377300
2003-12-04	46.00	46.23	45.77	46.10	282500
2003-12-05	46.00	46.09	45.62	45.80	192700
2003-12-08	45.93	47.48	45.85	47.47	522100
2003-12-09	47.50	47.80	46.93	47.23	441500
2003-12-10	47.17	47.17	46.26	46.50	278100
2003-12-11	46.50	47.71	46.50	47.48	344300
2003-12-12	47.48	47.80	47.30	47.80	202800
2003-12-15	48.00	48.60	47.47	47.60	380900
2003-12-16	47.80	47.95	46.92	47.57	204400
2003-12-17	47.57	47.59	46.61	46.75	349000
2003-12-18	46.60	47.75	46.51	47.75	513400
2003-12-19	47.90	48.00	47.57	47.90	257600
2003-12-22	47.90	48.27	47.88	48.24	198600
2003-12-23	48.20	48.49	47.97	48.17	254000
2003-12-24	48.17	48.24	47.94	48.02	101500
2003-12-26	48.13	48.40	48.10	48.21	62600
2003-12-29	48.20	48.48	48.19	48.25	327000
2003-12-30	48.30	48.30	47.45	47.81	374300
2003-12-31	48.05	48.05	47.27	47.57	323900
2004-01-02	47.75	47.81	46.96	47.21	220000
2004-01-05	50.00	50.53	49.24	50.11	1294600
2004-01-06	49.98	49.99	49.43	49.60	542100
2004-01-07	49.80	49.97	49.21	49.70	521600
2004-01-08	49.53	49.65	48.86	48.92	761100
2004-01-09	48.90	49.50	48.90	49.19	877500
2004-01-12	49.42	49.71	49.27	49.39	476300
2004-01-13	49.95	49.98	49.29	49.60	370800
2004-01-14	49.61	49.97	49.20	49.50	207500
2004-01-15	49.49	50.07	49.25	49.93	469100
2004-01-16	50.13	50.25	49.35	49.53	341100
2004-01-20	49.65	49.65	48.45	49.19	478800
2004-01-21	48.90	50.00	48.90	49.82	342300
2004-01-22	49.80	49.95	49.49	49.70	532800
2004-01-23	49.95	50.07	49.11	49.55	327400
2004-01-26	49.40	50.12	49.40	50.12	332200
2004-01-27	50.00	50.10	49.64	49.69	492100
2004-01-28	49.92	49.96	48.75	48.84	477600
2004-01-29	48.90	48.91	47.79	48.20	588000
2004-01-30	48.30	48.40	47.70	47.70	452900
2004-02-02	47.20	47.99	47.13	47.67	535800
2004-02-03	48.15	48.38	47.80	47.80	617300
2004-02-04	47.30	47.41	46.11	46.50	449700
2004-02-05	46.30	47.11	46.30	46.90	384800
2004-02-06	46.80	47.52	46.80	47.50	404900
2004-02-09	47.50	47.65	46.95	47.20	248000
2004-02-10	47.23	47.32	46.94	47.23	397100
2004-02-11	47.00	47.13	46.50	47.01	519000
2004-02-12	47.06	47.06	46.46	46.84	477500
2004-02-13	46.83	46.83	46.07	46.10	287300
2004-02-17	46.02	46.78	46.02	46.74	394600
2004-02-18	46.75	46.75	46.12	46.27	374900
2004-02-19	46.27	46.38	45.85	46.14	781900
2004-02-20	46.37	46.57	45.91	46.46	457200
2004-02-23	46.30	46.62	46.22	46.50	461200
2004-02-24	46.52	46.94	46.34	46.49	253000
2004-02-25	46.23	46.72	45.77	46.67	253800
2004-02-26	46.67	46.76	46.18	46.50	373100
2004-02-27	46.50	47.69	46.42	47.30	446200
2004-03-01	47.35	47.94	47.35	47.82	300800
2004-03-02	47.82	48.35	47.54	48.01	536500
2004-03-03	48.00	48.00	47.44	47.85	289000
2004-03-04	47.60	48.17	47.35	48.00	412200
2004-03-05	47.98	48.25	47.66	48.00	232400
2004-03-08	48.00	48.00	47.10	47.26	323700
2004-03-09	47.35	47.35	46.65	46.81	346700
2004-03-10	46.60	47.32	46.30	46.49	420400
2004-03-11	46.49	46.61	46.05	46.22	366200
2004-03-12	46.20	47.07	46.15	47.07	343200
2004-03-15	46.90	47.05	45.99	46.09	339600
2004-03-16	46.35	46.74	46.12	46.48	345400
2004-03-17	46.66	47.01	46.42	46.70	296000
2004-03-18	46.60	46.81	46.01	46.40	227800
2004-03-19	46.39	46.71	46.10	46.18	329500
2004-03-22	46.19	46.57	45.76	46.35	382900
2004-03-23	46.48	46.50	45.65	46.21	365200
2004-03-24	46.32	46.56	45.71	45.93	195600
2004-03-25	46.25	46.56	45.90	46.44	183900
2004-03-26	46.20	46.46	46.00	46.26	212500
2004-03-29	46.30	47.16	46.16	46.86	348600
2004-03-30	46.90	47.17	46.40	46.96	797500
2004-03-31	46.97	47.64	46.66	47.44	350100
2004-04-01	48.25	48.65	47.89	48.05	502100
2004-04-02	48.48	48.49	47.81	47.89	301600
2004-04-05	47.75	48.09	47.55	47.88	301700
2004-04-06	47.35	48.38	47.28	48.09	343900
2004-04-07	47.63	48.05	47.01	47.32	333800
2004-04-08	47.50	47.64	46.92	47.02	290200
2004-04-12	47.34	47.62	47.18	47.43	171400
2004-04-13	47.48	47.90	46.68	46.68	439200
2004-04-14	46.67	46.89	46.13	46.45	374000
2004-04-15	46.65	47.27	46.54	47.18	326300
2004-04-16	47.70	47.95	47.23	47.68	647500
2004-04-19	47.45	47.86	47.40	47.74	472800
2004-04-20	47.69	48.19	47.69	47.71	433700
2004-04-21	47.72	48.05	47.42	48.05	248300
2004-04-22	48.09	48.78	47.97	48.50	405400
2004-04-23	48.35	48.39	47.82	48.20	219800
2004-04-26	48.12	48.45	47.44	47.69	269200
2004-04-27	47.68	48.09	47.51	47.94	273300
2004-04-28	47.98	47.98	46.90	46.96	188000
2004-04-29	46.97	48.10	46.27	46.68	407500
2004-04-30	46.64	46.83	46.10	46.24	329400
2004-05-03	46.08	46.36	45.77	46.19	385000
2004-05-04	46.26	46.46	45.74	46.10	405900
2004-05-05	46.00	46.20	45.58	45.92	234200
2004-05-06	45.89	45.89	44.88	45.20	347900
2004-05-07	45.05	45.10	43.70	43.70	707700
2004-05-10	43.30	43.43	42.05	42.76	602400
2004-05-11	42.51	42.70	42.29	42.35	513000
2004-05-12	42.40	42.71	41.94	42.58	659600
2004-05-13	42.58	42.70	42.07	42.58	509700
2004-05-14	42.65	43.25	42.50	43.12	374800
2004-05-17	42.72	42.90	42.25	42.42	435200
2004-05-18	42.45	42.93	42.33	42.82	259300
2004-05-19	43.05	43.58	42.47	42.55	354600
2004-05-20	42.55	42.93	42.45	42.83	147700
2004-05-21	43.10	43.60	42.90	43.16	220700
2004-05-24	43.26	43.72	43.18	43.68	267200
2004-05-25	43.68	44.70	43.37	44.61	446100
2004-05-26	44.40	44.51	43.82	44.00	206900
2004-05-27	44.23	44.79	43.85	44.50	275700
2004-05-28	44.53	44.83	44.42	44.76	226100
2004-06-01	44.75	45.01	44.56	44.73	312600
2004-06-02	44.90	45.20	44.54	44.96	280200
2004-06-03	44.73	45.00	44.49	44.77	312200
2004-06-04	44.87	45.21	44.48	44.91	244400
2004-06-07	44.95	45.49	44.80	45.49	254800
2004-06-08	45.49	45.70	44.95	45.70	239000
2004-06-09	45.70	45.75	45.39	45.56	358000
2004-06-10	45.66	45.98	45.56	45.76	250100
2004-06-14	45.70	45.70	45.12	45.23	341600
2004-06-15	45.48	45.99	45.20	45.80	292200
2004-06-16	45.84	46.60	45.76	46.11	343300
2004-06-17	46.02	46.49	45.92	46.49	264800
2004-06-18	46.40	46.97	46.40	46.78	292200
2004-06-21	46.72	47.11	46.69	47.00	243300
2004-06-22	46.80	46.84	46.23	46.84	264500
2004-06-23	46.87	47.53	46.80	47.48	254400
2004-06-24	47.51	47.94	46.89	47.04	282500
2004-06-25	47.15	47.45	46.77	46.94	290000
2004-06-28	47.05	47.15	46.36	46.59	522400
2004-06-29	46.70	47.42	46.43	47.41	281000
2004-06-30	47.22	47.65	47.22	47.55	244100
2004-07-01	47.55	47.67	45.85	46.55	338100
2004-07-02	46.55	46.85	46.16	46.52	221000
2004-07-06	46.52	46.52	45.70	45.72	318200
2004-07-07	45.73	46.54	45.68	46.47	268800
2004-07-08	46.43	46.51	46.09	46.26	368200
2004-07-09	46.22	46.49	45.94	46.16	174600
2004-07-12	46.16	46.22	45.70	45.97	176400
2004-07-13	46.12	46.20	45.83	46.14	122300
2004-07-14	46.00	46.11	45.54	45.67	331400
2004-07-15	45.80	46.01	45.64	45.66	200700
2004-07-16	46.10	46.57	45.90	46.06	198800
2004-07-19	46.30	46.30	45.82	45.98	189200
2004-07-20	45.98	46.34	45.70	46.31	269100
2004-07-21	46.37	46.67	45.48	45.56	201600
2004-07-22	45.54	45.69	45.00	45.32	361900
2004-07-23	45.34	45.63	45.02	45.03	225900
2004-07-26	45.04	45.21	44.35	44.59	187300
2004-07-27	44.59	45.07	44.37	44.82	188600
2004-07-28	44.65	45.75	44.30	45.67	280600
2004-07-29	45.80	47.41	45.80	47.41	477500
2004-07-30	47.32	47.65	47.00	47.62	359300
2004-08-02	47.62	48.28	47.58	48.22	366700
2004-08-03	48.22	48.22	47.77	47.95	232900
2004-08-04	47.85	48.05	47.55	47.78	349400
2004-08-05	47.68	47.85	46.40	46.53	456700
2004-08-06	46.15	46.61	45.72	45.85	449000
2004-08-09	46.15	46.48	45.50	45.55	353400
2004-08-10	45.75	46.47	45.50	46.47	388300
2004-08-11	46.30	46.40	45.90	46.16	260800
2004-08-12	46.41	46.41	45.91	46.00	221600
2004-08-13	46.10	46.19	45.71	45.88	151300
2004-08-16	46.05	46.98	45.98	46.98	299000
2004-08-17	47.39	47.89	47.09	47.45	390500
2004-08-18	47.45	47.73	47.15	47.72	282900
2004-08-19	47.68	47.94	47.41	47.89	255300
2004-08-20	47.98	48.28	47.63	48.21	251400
2004-08-23	48.40	48.58	47.58	47.64	394600
2004-08-24	47.62	47.73	47.19	47.59	236800
2004-08-25	47.69	47.83	47.07	47.81	208600
2004-08-26	47.84	48.07	47.49	47.63	105700
2004-08-27	47.85	47.85	47.30	47.51	109100
2004-08-30	47.62	47.79	47.21	47.21	147600
2004-08-31	47.42	47.83	47.20	47.67	209600
2004-09-01	47.77	48.00	47.63	48.00	202600
2004-09-02	48.00	48.85	48.00	48.77	175900
2004-09-03	48.80	48.92	48.59	48.81	257500
2004-09-07	48.87	49.66	48.87	49.62	314700
2004-09-08	49.61	49.61	48.45	48.45	247000
2004-09-09	48.60	48.82	48.09	48.31	255800
2004-09-10	48.16	48.29	47.52	48.06	241200
2004-09-13	48.16	48.68	48.15	48.67	338800
2004-09-14	48.50	49.20	48.10	48.56	218900
2004-09-15	48.62	48.75	48.06	48.24	128200
2004-09-16	48.40	49.12	48.40	49.05	186400
2004-09-17	49.35	49.53	48.86	48.87	306200
2004-09-20	48.76	48.92	48.54	48.80	213200
2004-09-21	48.72	49.81	48.72	49.55	439100
2004-09-22	49.38	49.60	49.19	49.25	317100
2004-09-23	49.15	49.21	48.61	48.77	293700
2004-09-24	48.70	48.75	48.44	48.68	253800
2004-09-27	48.60	49.37	48.55	49.21	342600
2004-09-28	49.11	49.12	48.45	48.82	335000
2004-09-29	48.70	49.44	48.56	49.44	370200
2004-09-30	49.44	51.18	49.32	50.95	1409600
2004-10-01	51.05	52.13	50.90	51.70	1192000
2004-10-04	51.70	51.86	50.32	50.61	621800
2004-10-05	50.50	51.02	50.25	50.73	568900
2004-10-06	50.60	51.23	50.42	51.16	495000
2004-10-07	50.89	51.16	50.31	50.58	425400
2004-10-08	50.33	50.95	50.33	50.66	578600
2004-10-11	50.80	50.96	50.55	50.93	599700
2004-10-12	50.85	50.85	48.44	48.79	1461000
2004-10-13	48.80	48.81	47.95	48.58	927600
2004-10-14	48.53	48.53	47.80	47.92	470600
2004-10-15	48.05	48.24	47.92	48.13	345900
2004-10-18	48.14	48.20	47.17	47.97	454200
2004-10-19	47.90	48.04	46.92	46.97	631900
2004-10-20	47.14	47.40	46.85	47.26	497600
2004-10-21	47.51	47.67	46.94	47.53	253500
2004-10-22	47.72	48.21	47.65	47.67	344600
2004-10-25	47.55	47.95	47.44	47.85	263500
2004-10-26	47.79	48.68	47.72	48.59	362100
2004-10-27	48.49	49.20	48.30	49.15	364800
2004-10-28	49.15	49.15	48.88	49.05	454200
2004-10-29	49.08	49.83	48.94	49.78	970700
2004-11-01	49.85	49.92	49.55	49.89	468300
2004-11-02	49.90	50.05	49.32	49.73	483600
2004-11-03	50.00	50.22	49.90	50.00	398500
2004-11-04	49.87	50.24	49.60	50.21	462300
2004-11-05	50.45	50.59	50.03	50.37	431100
2004-11-08	50.37	50.56	50.17	50.29	270700
2004-11-09	50.29	50.53	50.10	50.21	315800
2004-11-10	50.30	50.38	50.13	50.19	191600
2004-11-11	50.35	50.48	50.11	50.26	386100
2004-11-12	50.10	50.72	50.00	50.50	415600
2004-11-15	50.73	51.70	50.62	51.58	328200
2004-11-16	51.50	51.73	51.07	51.60	506600
2004-11-17	51.85	52.75	51.85	52.46	531400
2004-11-18	52.32	52.92	52.27	52.57	236100
2004-11-19	52.62	52.62	51.48	51.97	227000
2004-11-22	51.71	51.77	51.18	51.60	432000
2004-11-23	51.75	51.82	51.05	51.56	280000
2004-11-24	51.65	52.15	51.60	52.15	172100
2004-11-26	52.03	52.27	51.88	51.95	45700
2004-11-29	52.10	52.20	51.43	51.91	310800
2004-11-30	51.74	52.14	51.57	51.85	188600
2004-12-01	52.00	52.98	52.00	52.92	254400
2004-12-02	52.98	53.00	52.47	52.58	276300
2004-12-03	52.40	52.65	52.05	52.44	203900
2004-12-06	52.30	52.99	52.08	52.84	226700
2004-12-07	52.98	52.98	51.78	51.80	194400
2004-12-08	51.72	53.89	51.72	53.67	607000
2004-12-09	53.20	54.24	53.20	54.19	394100
2004-12-10	55.17	55.53	54.03	54.95	604400
2004-12-13	54.35	54.68	53.68	54.15	528400
2004-12-14	53.90	53.94	53.28	53.63	542000
2004-12-15	53.64	54.80	53.54	54.76	354100
2004-12-16	54.58	54.76	53.70	54.31	428500
2004-12-17	53.75	54.16	53.31	53.57	417000
2004-12-20	53.82	54.34	53.81	54.06	226800
2004-12-21	53.80	54.30	53.75	53.99	248900
2004-12-22	53.74	54.16	53.49	53.91	255000
2004-12-23	54.16	54.57	53.87	54.56	231700
2004-12-27	54.56	54.62	53.94	54.05	204700
2004-12-28	54.25	54.75	54.15	54.62	118400
2004-12-29	54.74	54.74	54.32	54.63	146300
2004-12-30	54.68	54.83	54.43	54.73	89300
2004-12-31	54.77	55.05	54.61	54.61	157300
2005-01-03	54.00	54.30	53.13	53.22	383100
2005-01-04	53.85	53.85	52.47	52.62	297700
2005-01-05	52.51	53.00	52.41	52.44	464400
2005-01-06	52.38	52.90	52.36	52.59	433200
2005-01-07	52.70	53.13	52.69	52.86	367100
2005-01-10	52.75	53.34	52.72	53.06	447900
2005-01-11	52.95	53.31	52.80	53.26	445000
2005-01-12	53.27	53.45	53.03	53.42	574200
2005-01-13	53.52	53.63	53.37	53.52	604500
2005-01-14	53.71	54.50	53.65	54.49	206800
2005-01-18	54.49	54.83	54.15	54.83	264500
2005-01-19	54.83	54.99	54.73	54.93	453900
2005-01-20	54.93	54.94	54.47	54.53	544600
2005-01-21	54.90	54.90	54.40	54.55	279200
2005-01-24	54.63	54.63	54.33	54.47	423600
2005-01-25	54.60	54.99	54.47	54.82	376400
2005-01-26	54.85	55.11	54.67	55.07	278300
2005-01-27	55.19	55.35	54.72	55.27	376500
2005-01-28	55.27	56.17	55.27	55.96	640800
2005-01-31	56.30	56.48	55.75	56.48	418200
2005-02-01	56.40	56.40	55.19	55.65	784300
2005-02-02	56.08	56.47	55.90	56.46	494100
2005-02-03	56.30	56.80	56.20	56.74	401400
2005-02-04	56.47	57.54	56.44	57.49	443000
2005-02-07	57.55	57.83	57.40	57.49	352200
2005-02-08	57.40	57.65	57.38	57.50	451700
2005-02-09	57.50	57.60	57.19	57.26	309200
2005-02-10	57.08	57.34	56.85	56.95	486200
2005-02-11	56.96	57.40	56.42	57.21	355000
2005-02-14	57.22	57.30	56.49	56.98	297000
2005-02-15	56.80	56.94	56.52	56.60	431600
2005-02-16	56.63	57.25	56.55	57.08	252800
2005-02-17	57.30	57.52	57.07	57.10	347300
2005-02-18	57.18	57.18	56.73	57.13	297600
2005-02-22	56.65	56.89	55.58	55.58	336200
2005-02-23	55.70	56.34	55.30	56.12	419900
2005-02-24	56.20	57.65	56.04	57.53	430700
2005-02-25	57.55	58.61	57.44	58.52	425200
2005-02-28	58.40	58.43	57.39	57.86	282600
2005-03-01	57.86	58.23	57.15	57.38	395600
2005-03-02	57.39	58.25	57.10	58.12	378600
2005-03-03	58.12	58.79	58.11	58.25	429900
2005-03-04	58.50	59.67	58.38	59.65	398800
2005-03-07	59.51	59.65	58.77	58.87	409600
2005-03-08	58.99	58.99	58.40	58.80	282200
2005-03-09	58.65	58.71	58.05	58.10	290000
2005-03-10	58.12	58.34	56.92	57.38	372900
2005-03-11	57.48	58.02	57.43	57.61	377500
2005-03-14	57.86	57.90	57.25	57.52	495000
2005-03-15	57.60	58.00	56.98	57.13	342300
2005-03-16	57.03	57.19	56.46	56.59	569800
2005-03-17	56.82	56.95	55.94	56.50	490700
2005-03-18	56.82	57.29	56.04	56.08	702500
2005-03-21	55.88	56.17	55.52	55.99	412400
2005-03-22	56.00	57.55	56.00	56.52	591900
2005-03-23	56.58	56.66	55.99	56.12	379800
2005-03-24	56.22	56.56	56.00	56.25	337200
2005-03-28	56.33	57.45	56.30	57.02	340600
2005-03-29	57.03	57.26	55.70	55.77	459700
2005-03-30	55.60	56.12	55.25	56.02	480700
2005-03-31	56.25	57.13	56.25	56.83	513600
2005-04-01	56.84	57.70	56.69	57.41	467900
2005-04-04	57.47	57.47	56.71	57.03	328000
2005-04-05	57.18	57.29	56.65	57.25	320700
2005-04-06	57.40	57.64	56.98	57.24	171400
2005-04-07	57.12	57.91	56.82	57.35	294400
2005-04-08	57.36	57.67	57.02	57.25	225100
2005-04-11	57.33	57.71	56.93	57.31	229700
2005-04-12	57.10	57.30	56.30	56.86	682200
2005-04-13	56.75	56.96	56.29	56.35	300200
2005-04-14	56.90	56.98	55.47	55.74	411300
2005-04-15	55.74	55.77	53.80	53.80	634600
2005-04-18	54.05	54.42	53.75	54.01	381800
2005-04-19	53.85	54.21	53.54	53.96	453700
2005-04-20	53.85	54.04	53.02	53.05	329300
2005-04-21	53.30	53.90	53.30	53.65	340600
2005-04-22	53.65	53.65	52.71	53.08	469900
2005-04-25	53.25	54.31	53.25	53.70	502000
2005-04-26	53.70	54.10	53.11	53.11	620100
2005-04-27	53.13	53.13	52.36	52.69	467700
2005-04-28	54.50	54.86	53.08	53.14	975000
2005-04-29	53.20	53.78	52.50	53.04	757600
2005-05-02	53.45	55.39	53.45	55.38	764000
2005-05-03	55.46	56.03	55.22	55.36	478500
2005-05-04	55.38	56.10	55.05	55.98	321900
2005-05-05	55.90	56.59	55.75	55.94	241800
2005-05-06	56.06	56.83	55.96	56.50	202600
2005-05-09	56.60	56.70	56.17	56.69	230400
2005-05-10	56.69	56.69	55.75	56.16	364600
2005-05-11	56.16	56.16	55.32	55.89	417500
2005-05-12	55.80	56.00	54.46	54.57	431800
2005-05-13	54.75	55.27	54.40	54.86	577100
2005-05-16	54.95	56.27	54.93	56.20	380100
2005-05-17	56.20	57.41	55.85	57.24	488800
2005-05-18	57.50	58.45	57.50	58.20	463300
2005-05-19	58.04	58.25	57.83	58.09	296600
2005-05-20	58.09	58.60	57.85	58.35	304900
2005-05-23	58.35	59.99	58.23	59.68	578400
2005-05-24	59.48	60.15	59.37	60.05	643100
2005-05-25	59.67	59.87	58.98	59.02	343700
2005-05-26	59.15	60.17	59.15	60.09	256200
2005-05-27	60.29	60.50	60.01	60.38	258200
2005-05-31	60.42	60.44	59.80	59.93	242900
2005-06-01	60.18	60.93	59.90	60.33	252200
2005-06-02	60.37	60.78	60.15	60.46	140100
2005-06-03	60.46	60.65	59.80	60.11	212700
2005-06-06	60.00	60.95	59.94	60.93	198200
2005-06-07	60.99	62.25	60.87	61.87	482100
2005-06-08	62.08	62.16	60.68	61.07	191100
2005-06-09	61.28	62.36	60.50	62.02	385800
2005-06-10	61.97	62.38	61.60	61.97	217400
2005-06-13	61.98	62.70	61.70	62.07	193100
2005-06-14	62.12	62.99	61.93	62.62	256000
2005-06-15	62.84	63.45	62.77	63.45	254200
2005-06-16	63.45	64.70	63.35	64.70	369200
2005-06-17	65.60	65.99	65.36	65.70	706700
2005-06-20	65.20	65.36	64.71	64.96	332200
2005-06-21	65.00	65.10	64.21	64.26	287400
2005-06-22	64.30	64.41	63.34	63.95	263200
2005-06-23	63.95	64.06	62.77	63.19	364000
2005-06-24	62.87	63.59	62.87	63.37	532300
2005-06-27	63.27	64.03	63.16	63.83	444700
2005-06-28	64.03	64.67	64.03	64.32	341200
2005-06-29	64.55	64.69	64.03	64.50	348300
2005-06-30	64.75	65.34	64.62	64.99	429100
2005-07-01	65.40	65.45	64.08	64.81	313500
2005-07-05	64.65	65.48	64.04	65.42	360400
2005-07-06	65.63	66.06	65.36	65.76	373900
2005-07-07	64.90	65.60	64.36	65.42	284200
2005-07-08	65.58	67.00	65.45	66.78	541600
2005-07-11	67.00	67.70	66.90	67.52	388300
2005-07-12	67.50	67.50	66.48	66.68	633200
2005-07-13	66.69	66.89	66.14	66.44	320100
2005-07-14	66.69	67.51	65.91	66.43	291200
2005-07-15	66.53	66.78	66.30	66.57	252300
2005-07-18	66.61	67.10	66.48	66.66	288700
2005-07-19	66.85	67.02	66.45	66.77	282700
2005-07-20	67.20	69.89	67.20	69.72	980300
2005-07-21	69.60	70.00	69.14	69.14	732500
2005-07-22	69.20	69.56	68.92	69.35	318900
2005-07-25	69.60	69.66	69.00	69.29	283800
2005-07-26	69.40	70.74	68.58	70.55	514200
2005-07-27	70.55	70.56	68.80	70.01	460700
2005-07-28	70.75	72.10	70.52	72.10	414100
2005-07-29	71.88	72.32	70.18	70.24	346200
2005-08-01	70.30	72.28	69.98	72.17	711600
2005-08-02	72.50	73.44	71.90	72.01	568600
2005-08-03	72.05	72.05	71.09	71.30	224700
2005-08-04	71.30	71.30	70.30	70.73	260500
2005-08-05	70.73	71.13	68.17	69.48	509500
2005-08-08	69.98	70.33	69.05	69.52	607400
2005-08-09	70.25	70.78	70.02	70.38	559400
2005-08-10	70.55	71.28	69.70	69.93	503000
2005-08-11	70.34	70.60	69.93	70.43	238800
2005-08-12	70.26	70.26	69.28	69.74	230000
2005-08-15	69.96	70.29	69.39	69.62	314900
2005-08-16	69.63	69.85	68.62	68.85	371300
2005-08-17	68.85	69.16	68.28	68.89	471100
2005-08-18	68.70	68.80	67.71	67.79	383200
2005-08-19	68.28	68.40	67.05	67.64	383600
2005-08-22	67.80	68.32	67.19	67.47	296600
2005-08-23	67.41	67.59	66.62	67.00	276700
2005-08-24	66.75	67.92	66.19	66.25	442000
2005-08-25	66.36	66.74	66.05	66.20	386800
2005-08-26	66.30	66.45	65.11	65.66	370400
2005-08-29	65.51	66.38	64.90	65.76	372500
2005-08-30	65.56	65.97	65.02	65.37	517200
2005-08-31	65.41	72.29	65.41	71.85	1927400
2005-09-01	72.00	72.45	70.11	70.20	1300500
2005-09-02	70.45	70.56	69.70	70.00	505300
2005-09-06	70.65	71.30	70.44	70.87	519400
2005-09-07	70.87	71.05	70.02	71.02	491700
2005-09-08	70.92	70.93	69.35	69.91	612200
2005-09-09	70.40	71.00	69.91	70.74	296200
2005-09-12	70.84	71.15	70.40	70.70	282400
2005-09-13	70.60	70.67	69.71	69.88	357000
2005-09-14	69.86	70.57	69.71	69.95	414400
2005-09-15	70.40	70.70	70.21	70.43	344700
2005-09-16	70.72	71.20	69.99	71.20	607700
2005-09-19	71.20	71.70	70.02	70.27	452000
2005-09-20	70.65	70.65	68.81	68.82	554000
2005-09-21	68.82	69.84	68.27	69.55	876400
2005-09-22	69.50	71.49	69.33	71.23	494600
2005-09-23	71.05	71.24	70.31	71.07	388000
2005-09-26	71.25	72.21	71.21	71.50	586500
2005-09-27	71.62	73.81	71.54	73.38	693600
2005-09-28	73.37	73.52	72.21	72.85	564000
2005-09-29	73.40	73.99	72.13	73.88	424200
2005-09-30	73.95	74.55	73.61	74.21	448300
2005-10-03	74.22	75.99	74.22	75.79	657000
2005-10-04	75.75	76.31	73.30	73.31	541900
2005-10-05	73.32	73.32	70.92	71.18	550900
2005-10-06	71.30	71.32	69.23	69.57	632800
2005-10-07	69.57	70.48	69.13	69.93	534200
2005-10-10	69.10	69.50	67.78	68.65	465800
2005-10-11	68.69	69.55	68.46	68.71	573400
2005-10-12	68.71	68.71	67.32	67.76	518500
2005-10-13	67.03	68.09	67.03	67.87	735000
2005-10-14	68.40	68.93	67.40	68.42	414200
2005-10-17	68.43	69.17	68.30	68.88	286900
2005-10-18	68.80	69.06	68.24	68.25	663300
2005-10-19	68.00	69.37	66.81	69.37	672200
2005-10-20	69.37	69.37	66.71	67.03	681000
2005-10-21	67.14	68.29	66.43	67.35	365800
2005-10-24	67.40	69.10	67.39	69.00	327100
2005-10-25	68.75	68.89	66.76	67.31	663800
2005-10-26	67.38	69.22	67.38	67.76	524600
2005-10-27	67.51	67.60	64.91	65.35	566500
2005-10-28	63.75	64.28	60.72	63.63	1761800
2005-10-31	63.98	66.20	63.98	65.00	916100
2005-11-01	64.83	66.05	63.90	66.00	1190400
2005-11-02	65.83	68.76	65.83	68.25	906400
2005-11-03	68.70	68.95	67.37	67.70	843600
2005-11-04	67.55	68.10	66.52	67.14	698000
2005-11-07	67.30	67.66	66.65	67.10	525400
2005-11-08	66.67	66.68	64.88	64.95	838900
2005-11-09	65.00	65.27	63.68	63.68	881800
2005-11-10	63.84	65.51	63.40	65.51	936600
2005-11-11	65.39	65.81	65.00	65.13	354900
2005-11-14	65.01	65.30	64.71	65.24	668300
2005-11-15	65.75	65.75	64.76	64.94	454900
2005-11-16	65.40	65.54	64.77	65.45	519000
2005-11-17	65.85	67.90	65.70	67.07	625100
2005-11-18	67.07	68.50	66.33	67.43	448900
2005-11-21	67.00	67.05	66.51	66.69	548300
2005-11-22	66.47	67.88	65.76	67.88	523400
2005-11-23	67.88	67.98	67.01	67.14	207300
2005-11-25	67.32	67.71	66.90	67.71	99300
2005-11-28	67.60	67.85	66.40	66.47	390700
2005-11-29	67.25	68.70	66.75	66.88	339000
2005-11-30	67.00	68.10	66.36	66.70	345200
2005-12-01	68.50	69.20	67.75	69.06	498700
2005-12-02	69.07	69.89	68.75	69.52	416300
2005-12-05	69.15	69.15	67.70	68.02	351400
2005-12-06	67.96	69.30	67.91	68.75	400900
2005-12-07	68.99	69.06	68.15	68.43	898300
2005-12-08	68.55	69.61	67.65	68.55	549800
2005-12-09	68.87	68.98	67.98	68.66	259000
2005-12-12	68.78	69.13	68.44	68.82	287100
2005-12-13	68.69	69.64	68.65	69.37	349500
2005-12-14	70.75	74.12	70.75	73.47	1789800
2005-12-15	73.14	73.44	70.88	71.05	1098500
2005-12-16	71.80	72.05	70.25	70.25	762900
2005-12-19	70.00	70.33	68.73	68.88	605500
2005-12-20	68.98	69.34	68.34	68.65	436500
2005-12-21	69.15	70.09	69.04	69.63	385000
2005-12-22	69.85	70.03	69.39	69.78	294000
2005-12-23	69.85	70.25	69.31	69.50	210700
2005-12-27	69.75	70.31	69.18	69.31	294700
2005-12-28	69.20	69.30	68.30	68.31	294300
2005-12-29	68.13	69.03	67.41	68.36	269900
2005-12-30	68.36	68.36	67.59	67.75	196100
2006-01-03	68.44	68.99	67.35	68.67	781600
2006-01-04	68.50	68.57	67.75	67.89	539400
2006-01-05	68.11	69.29	68.05	68.61	624700
2006-01-06	69.64	70.19	69.07	70.00	534200
2006-01-09	69.85	70.49	69.60	69.80	476900
2006-01-10	69.55	70.77	69.38	70.61	363200
2006-01-11	70.46	70.46	69.75	69.89	328100
2006-01-12	69.89	69.89	68.04	68.28	406200
2006-01-13	68.45	68.65	67.70	68.15	268000
2006-01-17	67.55	68.18	66.98	68.03	531200
2006-01-18	68.04	69.97	68.03	69.25	642600
2006-01-19	69.43	70.07	69.05	69.42	368800
2006-01-20	70.15	70.24	67.63	67.80	449600
2006-01-23	67.75	69.03	67.75	68.80	245100
2006-01-24	68.80	69.87	68.75	69.35	389700
2006-01-25	70.30	70.45	68.75	69.33	459900
2006-01-26	70.60	72.28	70.12	72.15	678700
2006-01-27	71.98	72.95	71.34	72.00	633200
2006-01-30	71.92	72.57	71.73	72.50	318900
2006-01-31	72.45	72.50	70.83	71.88	442600
2006-02-01	73.76	77.83	73.53	77.26	1654800
2006-02-02	77.25	77.33	76.09	76.27	1106200
2006-02-03	75.20	75.41	73.96	74.50	810600
2006-02-06	77.00	80.42	76.90	80.42	1310900
2006-02-07	79.00	79.60	77.69	77.74	1068900
2006-02-08	77.85	77.85	76.13	76.77	669100
2006-02-09	78.06	79.99	77.99	78.95	842600
2006-02-10	78.65	78.76	76.83	77.78	640400
2006-02-13	77.78	78.22	76.61	76.62	554300
2006-02-14	76.51	78.46	76.12	78.09	637900
2006-02-15	78.22	79.16	77.80	78.74	434100
2006-02-16	78.73	78.94	77.88	78.85	627400
2006-02-17	78.86	79.00	77.66	77.85	442300
2006-02-21	77.65	77.81	76.96	77.34	695300
2006-02-22	77.57	78.30	77.18	78.27	924700
2006-02-23	78.27	79.66	78.01	79.53	539400
2006-02-24	79.44	79.99	78.44	79.83	448800
2006-02-27	79.86	80.75	79.38	80.10	413400
2006-02-28	79.20	79.74	78.70	79.00	570100
2006-03-01	79.15	80.20	78.41	80.05	337300
2006-03-02	79.65	80.00	78.67	79.93	524900
2006-03-03	79.48	80.11	78.85	79.27	388200
2006-03-06	79.02	79.25	78.18	78.30	437500
2006-03-07	78.10	78.62	76.80	77.15	806200
2006-03-08	76.90	77.34	75.61	77.25	452800
2006-03-09	77.40	77.85	76.90	77.42	324900
2006-03-10	77.42	77.98	77.25	77.47	497900
2006-03-13	77.50	78.70	77.48	77.91	362900
2006-03-14	77.91	79.54	77.91	79.41	540800
2006-03-15	87.00	87.60	84.75	85.00	1653900
2006-03-16	85.10	85.76	84.63	85.30	1036000
2006-03-17	86.05	87.69	85.72	86.62	910200
2006-03-20	86.58	86.68	85.08	85.86	334500
2006-03-21	85.66	86.36	85.10	85.40	489100
2006-03-22	85.50	86.21	84.79	86.18	518500
2006-03-23	86.15	87.65	86.09	86.80	585500
2006-03-24	86.81	87.09	85.16	86.43	458000
2006-03-27	86.37	86.90	86.06	86.27	239900
2006-03-28	86.49	86.89	85.85	86.09	434800
2006-03-29	86.50	87.06	85.94	86.68	440700
2006-03-30	88.05	89.16	87.16	87.76	712000
2006-03-31	87.55	87.67	86.20	86.65	684600
2006-04-03	87.45	89.93	86.75	88.87	881200
2006-04-04	88.88	90.50	88.88	90.39	614000
2006-04-05	90.67	93.34	90.41	93.26	1024400
2006-04-06	91.50	92.46	91.15	91.92	634600
2006-04-07	91.92	92.04	88.68	88.91	994200
2006-04-10	88.95	89.88	88.27	89.68	835500
2006-04-11	89.68	89.74	87.03	87.50	498000
2006-04-12	87.80	88.32	87.40	87.96	397400
2006-04-13	90.20	91.70	90.20	90.95	764000
2006-04-17	91.01	91.80	90.21	90.88	537400
2006-04-18	91.88	93.76	90.75	93.49	722200
2006-04-19	93.24	93.76	92.77	93.39	593800
2006-04-20	93.40	93.75	92.27	93.19	456900
2006-04-21	93.30	93.48	92.19	93.26	300700
2006-04-24	93.48	93.85	91.64	91.95	446200
2006-04-25	92.02	92.45	90.93	92.06	689000
2006-04-26	91.01	92.07	87.11	87.49	1587800
2006-04-27	86.65	87.14	84.28	85.76	1056900
2006-04-28	85.80	85.80	84.58	84.96	959300
2006-05-01	85.21	86.26	84.65	85.70	814800
2006-05-02	85.56	86.69	83.72	86.54	975600
2006-05-03	86.15	86.27	85.54	85.86	473500
2006-05-04	86.35	87.08	86.09	86.81	455100
2006-05-05	86.81	88.59	86.18	87.86	611000
2006-05-08	90.43	90.73	87.73	88.07	652600
2006-05-09	87.35	87.66	86.46	86.75	742500
2006-05-10	86.75	87.76	86.46	87.44	593700
2006-05-11	87.44	88.68	86.69	86.69	616300
2006-05-12	86.45	86.47	83.64	83.93	867300
2006-05-15	83.05	83.65	81.05	82.43	1411400
2006-05-16	82.20	83.80	81.75	83.24	845200
2006-05-17	82.20	82.54	79.25	80.00	1004600
2006-05-18	80.95	81.76	79.79	79.85	779200
2006-05-19	79.80	80.51	78.81	79.99	912400
2006-05-22	79.20	79.96	77.12	78.07	1047600
2006-05-23	78.85	80.52	78.25	78.25	717400
2006-05-24	77.63	79.73	75.77	77.13	1363800
2006-05-25	77.60	79.40	76.65	79.19	792300
2006-05-26	79.19	80.05	78.88	79.94	548400
2006-05-30	79.74	79.74	77.41	77.74	532000
2006-05-31	78.11	78.59	77.45	78.05	688600
2006-06-01	78.03	81.01	77.68	81.01	643400
2006-06-02	81.35	82.20	81.03	81.89	744200
2006-06-05	81.70	81.70	78.40	78.74	1056000
2006-06-06	78.70	78.78	76.70	77.42	1512300
2006-06-07	77.46	77.90	75.99	76.07	1143600
2006-06-08	75.49	76.00	72.04	74.91	1506200
2006-06-09	74.94	75.84	74.27	74.65	909300
2006-06-12	74.72	75.00	73.01	73.14	666100
2006-06-13	73.15	73.50	70.92	71.05	1121100
2006-06-14	70.50	71.89	70.44	71.46	628700
2006-06-15	71.71	74.10	71.71	73.51	1274100
2006-06-16	73.40	73.41	72.08	72.45	1402400
2006-06-19	74.79	75.38	72.56	72.83	1267700
2006-06-20	73.00	74.45	72.69	72.88	963000
2006-06-21	72.88	75.75	72.88	75.19	620000
2006-06-22	74.85	75.78	74.56	75.22	859200
2006-06-23	74.69	76.83	74.51	76.23	556400
2006-06-26	75.62	77.37	75.62	76.58	435700
2006-06-27	78.24	78.31	75.50	75.50	743500
2006-06-28	75.68	75.99	73.91	75.03	760400
2006-06-29	75.65	77.82	75.58	77.80	625700
2006-06-30	77.90	78.34	77.25	78.00	484100
2006-07-03	78.16	78.98	78.00	78.72	256700
2006-07-05	78.49	78.49	77.00	77.07	649400
2006-07-06	77.28	78.00	77.20	77.52	359400
2006-07-07	77.25	77.79	75.84	75.94	332900
2006-07-10	75.66	76.20	74.32	74.88	565800
2006-07-11	74.63	74.63	73.45	74.32	556400
2006-07-12	74.32	74.77	71.99	72.67	693800
2006-07-13	72.50	72.51	69.81	70.18	1355500
2006-07-14	70.00	70.01	67.75	68.92	1241900
2006-07-17	68.40	69.02	67.99	68.78	731800
2006-07-18	68.92	69.23	66.58	68.00	1130300
2006-07-19	68.75	71.24	68.75	70.65	837500
2006-07-20	70.51	71.17	68.10	68.10	666200
2006-07-21	68.85	68.85	66.55	67.00	792900
2006-07-24	68.50	70.22	67.60	70.20	863700
2006-07-25	70.00	72.50	69.57	70.57	1010500
2006-07-26	70.57	70.58	67.76	69.52	2022300
2006-07-27	75.81	75.81	67.68	68.06	866500
2006-07-28	68.05	69.20	67.70	68.73	1147600
2006-07-31	68.70	68.71	66.59	66.97	1336500
2006-08-01	66.00	71.70	65.85	70.46	2239400
2006-08-02	71.30	71.90	70.34	71.40	1192600
2006-08-03	70.70	73.19	70.36	72.52	1185700
2006-08-04	74.00	74.84	72.80	74.00	1546100
2006-08-07	74.05	75.61	73.75	75.51	1243000
2006-08-08	75.51	75.77	73.20	73.39	1409300
2006-08-09	73.70	73.70	70.86	71.04	1692500
2006-08-10	70.80	72.32	70.54	71.64	879400
2006-08-11	71.50	72.06	71.12	71.49	605200
2006-08-14	72.12	72.73	71.51	71.87	619300
2006-08-15	73.02	73.90	72.81	73.64	722100
2006-08-16	73.75	75.70	73.51	75.38	725800
2006-08-17	74.98	76.75	74.95	75.27	503500
2006-08-18	75.33	76.61	74.66	76.39	538000
2006-08-21	75.85	76.34	75.15	75.42	588200
2006-08-22	75.85	77.00	75.47	76.64	677800
2006-08-23	76.25	77.03	75.60	75.92	604700
2006-08-24	76.30	77.01	75.18	76.15	563800
2006-08-25	75.90	76.60	75.46	76.31	421000
2006-08-28	76.13	77.78	76.13	77.60	573400
2006-08-29	77.50	77.52	76.20	77.38	809900
2006-08-30	77.24	77.75	76.87	77.55	519200
2006-08-31	77.40	78.67	77.02	78.61	574500
2006-09-01	78.90	80.06	78.06	79.32	410700
2006-09-05	79.29	79.35	78.61	78.69	611300
2006-09-06	77.65	77.93	77.06	77.39	722600
2006-09-07	76.77	77.89	75.84	76.86	698300
2006-09-08	76.88	77.94	76.57	77.74	421500
2006-09-11	77.50	77.69	76.28	77.00	1084600
2006-09-12	77.00	78.09	76.34	78.03	748100
2006-09-13	77.95	79.85	77.91	78.62	896800
2006-09-14	78.10	79.10	77.32	78.42	543300
2006-09-15	78.91	79.58	77.43	77.73	1068700
2006-09-18	77.94	78.20	76.65	77.20	772600
2006-09-19	77.12	77.51	75.14	75.73	954700
2006-09-20	76.50	77.32	75.76	76.08	461600
2006-09-21	76.10	76.59	74.93	75.24	970800
2006-09-22	75.44	76.37	74.93	75.61	592400
2006-09-25	75.62	76.47	73.95	75.82	896700
2006-09-26	75.72	77.91	75.21	76.83	1289700
2006-09-27	76.95	78.45	76.94	77.90	927500
2006-09-28	78.54	79.85	78.33	79.50	737400
2006-09-29	79.70	80.18	78.08	78.25	657200
2006-10-02	78.98	79.41	77.66	78.30	499400
2006-10-03	78.31	78.31	77.37	77.55	689900
2006-10-04	77.37	79.66	76.81	79.22	695500
2006-10-05	79.21	80.09	78.74	79.92	527800
2006-10-06	79.85	80.19	79.01	80.18	442300
2006-10-09	79.93	80.76	78.68	80.05	471700
2006-10-10	80.05	81.60	79.81	81.45	607400
2006-10-11	81.29	81.85	80.64	81.34	617800
2006-10-12	81.74	83.60	81.59	83.32	686400
2006-10-13	83.32	83.32	82.15	82.68	608500
2006-10-16	82.68	84.27	82.68	83.02	481900
2006-10-17	82.60	82.61	81.65	82.27	422900
2006-10-18	82.68	84.11	82.45	82.74	565600
2006-10-19	83.00	84.48	82.57	84.20	522700
2006-10-20	80.67	84.20	78.30	79.43	2528600
2006-10-23	79.15	79.69	78.74	79.28	832400
2006-10-24	78.80	80.38	78.58	80.36	581200
2006-10-25	80.50	80.65	79.89	80.16	525400
2006-10-26	80.16	80.95	79.83	80.24	691500
2006-10-27	81.55	82.81	80.33	80.46	1020700
2006-10-30	80.47	80.47	79.23	79.23	691600
2006-10-31	79.69	81.61	79.45	81.48	1076100
2006-11-01	82.15	82.93	81.04	81.25	973200
2006-11-02	80.21	81.68	79.91	81.49	548100
2006-11-03	81.74	81.93	80.63	81.01	499200
2006-11-06	81.75	82.98	81.23	82.50	535200
2006-11-07	82.42	82.92	81.28	82.15	720800
2006-11-08	81.53	85.38	81.24	85.04	1250200
2006-11-09	85.05	87.91	84.35	87.20	2204500
2006-11-10	86.70	88.90	86.70	87.56	1275200
2006-11-13	87.57	88.91	87.02	88.65	660000
2006-11-14	88.76	89.92	88.37	89.60	955300
2006-11-15	89.60	90.41	89.14	90.28	652200
2006-11-16	90.28	91.17	89.75	90.52	477100
2006-11-17	90.47	90.48	89.11	90.23	790400
2006-11-20	89.40	89.57	88.21	88.76	990700
2006-11-21	88.76	89.57	88.45	88.98	470900
2006-11-22	88.61	89.42	88.34	88.90	559300
2006-11-24	88.35	89.01	88.29	88.72	198600
2006-11-27	88.22	88.24	86.51	86.90	523400
2006-11-28	86.80	86.92	85.95	86.66	539500
2006-11-29	86.76	88.08	86.51	87.63	741000
2006-11-30	87.88	89.19	87.88	88.72	1087500
2006-12-01	88.63	88.63	86.74	87.86	1105800
2006-12-04	87.43	89.32	87.43	89.05	814100
2006-12-05	88.90	89.51	88.61	89.50	908500
2006-12-06	89.51	90.80	89.42	90.31	654500
2006-12-07	90.35	90.58	89.14	90.40	800400
2006-12-08	90.52	91.05	89.93	90.76	570800
2006-12-11	90.86	91.84	90.83	91.23	716800
2006-12-12	91.24	91.24	89.59	90.16	994700
2006-12-13	90.95	91.69	90.61	91.21	611100
2006-12-14	91.40	92.00	90.90	91.16	478000
2006-12-15	91.68	91.79	90.24	90.80	750700
2006-12-18	91.04	91.77	90.77	90.93	444300
2006-12-19	90.94	91.89	89.96	91.50	351000
2006-12-20	91.25	91.79	90.13	90.30	604100
2006-12-21	90.49	90.87	89.44	89.46	563800
2006-12-22	89.33	89.41	88.33	88.46	274800
2006-12-26	88.50	89.73	88.50	89.60	214100
2006-12-27	89.63	91.04	89.63	90.96	210200
2006-12-28	90.64	91.58	90.33	90.60	188700
2006-12-29	90.53	91.00	89.80	89.87	211800
2007-01-03	90.23	91.85	89.17	89.95	550500
2007-01-04	90.04	90.63	89.20	89.69	383900
2007-01-05	89.35	89.39	87.70	88.26	680300
2007-01-08	88.26	88.94	87.27	88.86	734000
2007-01-09	88.89	90.10	88.85	89.75	488800
2007-01-10	89.50	90.23	88.59	90.07	473400
2007-01-11	90.32	92.12	90.05	91.65	511200
2007-01-12	91.35	93.12	91.02	93.12	516700
2007-01-16	93.05	94.63	92.75	94.62	615300
2007-01-17	94.62	95.88	94.11	95.76	808200
2007-01-18	95.80	96.39	94.98	95.56	762800
2007-01-19	96.00	97.12	95.60	96.79	1003700
2007-01-22	96.80	97.10	95.74	96.00	566200
2007-01-23	96.15	100.23	96.00	100.10	1087200
2007-01-24	100.00	102.83	99.30	101.75	1256900
2007-01-25	101.50	102.06	99.79	100.76	833100
2007-01-26	100.83	101.19	99.97	100.65	422200
2007-01-29	100.89	100.95	100.28	100.59	483700
2007-01-30	100.62	101.29	100.09	101.11	621100
2007-01-31	100.72	102.46	100.50	101.84	780900
2007-02-01	103.75	104.90	103.00	103.21	1279100
2007-02-02	103.21	103.79	102.33	103.03	707700
2007-02-05	103.55	106.21	103.20	105.43	1036500
2007-02-06	105.60	107.09	105.45	106.92	735700
2007-02-07	107.30	107.40	106.39	107.10	425000
2007-02-08	107.10	110.13	106.51	109.20	1083100
2007-02-09	109.25	110.97	108.46	109.19	1351900
2007-02-12	108.35	109.23	107.35	108.17	830644
2007-02-13	108.85	111.87	108.83	111.41	792264
2007-02-14	111.66	113.38	111.50	111.80	661890
2007-02-15	111.95	112.50	111.20	112.31	477800
2007-02-16	112.26	112.38	110.19	111.81	507300
2007-02-20	109.55	112.68	109.09	111.14	1925600
2007-02-21	110.68	125.79	109.77	121.99	5744500
2007-02-22	122.00	124.00	118.68	119.50	2748300
2007-02-23	119.50	120.21	118.80	119.84	1146300
2007-02-26	120.02	121.39	118.63	119.74	1311302
2007-02-27	116.41	118.78	103.55	114.50	3067100
2007-02-28	114.04	116.87	113.00	116.65	2278800
2007-03-01	116.50	119.80	110.00	118.24	1951245
2007-03-02	118.24	119.10	116.27	117.09	1185500
2007-03-05	116.60	116.60	113.29	113.46	1211800
2007-03-06	114.90	115.74	113.77	114.84	894900
2007-03-07	114.42	118.81	114.09	117.16	1134300
2007-03-08	119.38	120.45	118.60	119.93	832200
2007-03-09	120.21	120.53	118.17	118.63	1054600
2007-03-12	118.73	120.19	118.44	119.31	1000000
2007-03-13	119.31	119.31	115.43	116.01	1460500
2007-03-14	116.55	117.58	114.08	115.36	1659900
2007-03-15	115.77	118.21	115.52	117.26	1096200
2007-03-16	118.17	118.17	114.52	114.99	1430400
2007-03-19	115.24	115.90	114.71	115.48	853200
2007-03-20	116.00	117.63	114.88	117.41	881600
2007-03-21	117.21	120.47	117.02	119.79	1279498
2007-03-22	120.59	121.26	118.32	119.61	615400
2007-03-23	119.86	120.73	118.50	119.10	456700
2007-03-26	119.22	119.35	116.68	118.47	542100
2007-03-27	117.78	118.52	115.85	116.99	529100
2007-03-28	116.99	117.41	115.06	116.05	916800
2007-03-29	116.30	117.57	114.93	116.87	794000
2007-03-30	116.88	117.97	114.76	116.48	578200
2007-04-02	116.43	117.25	115.50	115.96	620200
2007-04-03	115.96	119.09	115.96	118.82	834600
2007-04-04	118.97	119.45	117.72	118.02	422145
2007-04-05	118.07	118.80	117.58	118.51	372455
2007-04-09	118.50	118.95	117.22	118.12	335900
2007-04-10	118.23	121.57	118.23	118.93	1051400
2007-04-11	118.84	119.00	115.71	116.14	826718
2007-04-12	116.20	116.26	114.60	116.00	1215254
2007-04-13	116.00	116.08	113.54	114.33	846500
2007-04-16	112.63	117.30	112.63	116.89	1156275
2007-04-17	116.90	116.90	113.86	115.06	991400
2007-04-18	115.06	115.06	111.87	113.55	1293174
2007-04-19	115.25	115.25	111.80	113.75	1223881
2007-04-20	115.51	117.37	115.47	116.99	1183318
2007-04-23	116.99	118.28	116.55	117.79	612700
2007-04-24	117.79	117.84	115.09	117.46	964600
2007-04-25	118.22	120.14	117.50	119.77	888419
2007-04-26	119.50	121.75	119.07	121.54	979400
2007-04-27	121.50	122.94	120.00	122.16	1132840
2007-04-30	123.75	128.62	123.67	123.67	1979521
2007-05-01	116.00	121.73	114.78	115.27	4140046
2007-05-02	115.92	119.70	115.00	116.69	1493638
2007-05-03	117.17	119.84	116.02	118.61	1440129
2007-05-04	119.18	119.77	118.13	118.46	794900
2007-05-07	118.40	119.69	118.01	118.74	666300
2007-05-08	117.74	118.41	116.54	118.28	760900
2007-05-09	118.25	118.26	115.84	116.89	1056500
2007-05-10	116.09	116.75	113.62	113.82	1056000
2007-05-11	114.64	115.17	112.88	114.86	1249500
2007-05-14	114.86	114.90	111.46	111.76	1385691
2007-05-15	112.00	113.19	111.51	112.34	1049600
2007-05-16	113.17	114.96	112.75	114.76	850529
2007-05-17	114.77	115.24	113.18	114.63	737700
2007-05-18	115.01	115.02	113.76	114.42	593000
2007-05-21	114.25	116.19	114.25	115.83	1054071
2007-05-22	115.40	117.78	115.07	117.47	1079032
2007-05-23	116.81	118.97	116.80	117.37	946016
2007-05-24	117.57	119.79	116.44	116.71	1426194
2007-05-25	117.50	118.47	116.24	117.33	412782
2007-05-29	117.52	118.97	116.68	118.10	508323
2007-05-30	117.62	120.49	116.47	120.22	1079754
2007-05-31	120.22	121.11	119.04	119.69	798400
2007-06-01	120.21	122.47	119.60	121.53	1290520
2007-06-04	121.28	122.26	119.51	121.36	598800
2007-06-05	120.82	120.82	118.89	120.23	743000
2007-06-06	120.25	120.25	116.99	117.62	606700
2007-06-07	117.09	117.62	113.23	113.76	1048800
2007-06-08	113.76	116.70	112.86	116.52	1107700
2007-06-11	116.50	117.82	114.70	116.85	761809
2007-06-12	116.84	116.84	114.38	115.08	969400
2007-06-13	115.85	117.83	115.35	117.83	905800
2007-06-14	118.18	119.35	117.59	119.01	523400
2007-06-15	120.50	121.35	119.81	121.02	941700
2007-06-18	120.85	122.25	120.43	120.98	542400
2007-06-19	120.73	121.10	118.21	118.99	762500
2007-06-20	119.53	119.90	116.80	116.97	881000
2007-06-21	116.85	119.69	115.90	119.50	874618
2007-06-22	119.35	120.89	117.96	118.08	1151800
2007-06-25	118.09	119.54	115.52	116.24	1097400
2007-06-26	116.48	117.00	113.55	113.80	990100
2007-06-27	113.15	116.13	112.11	115.96	827900
2007-06-28	115.96	116.62	114.73	114.92	764955
2007-06-29	115.54	116.63	113.77	114.54	669700
2007-07-02	115.16	115.60	114.63	115.28	587738
2007-07-03	115.52	116.52	114.80	115.00	294400
2007-07-05	115.56	115.83	112.94	113.78	1194500
2007-07-06	113.73	116.04	113.52	115.59	912594
2007-07-09	115.57	115.82	112.22	113.14	1103979
2007-07-10	112.24	112.25	109.56	109.84	1443000
2007-07-11	110.83	111.61	109.00	110.62	1382160
2007-07-12	111.49	116.30	110.62	115.08	1298800
2007-07-13	115.15	115.77	113.71	114.42	696200
2007-07-16	113.60	113.96	110.65	111.08	1252082
2007-07-17	111.32	112.30	110.51	111.26	1092114
2007-07-18	110.94	112.57	110.03	112.42	998000
2007-07-19	106.07	109.00	105.77	106.23	3056500
2007-07-20	105.77	106.35	102.35	103.17	1923176
2007-07-23	103.31	104.66	102.82	103.10	1630728
2007-07-24	102.40	103.98	100.87	101.08	1460765
2007-07-25	101.53	102.69	99.44	100.26	1573937
2007-07-26	98.43	100.19	94.08	96.59	4309487
2007-07-27	96.94	98.01	95.35	95.53	1874586
2007-07-30	95.40	96.30	93.29	95.12	2330451
2007-07-31	94.65	98.32	94.65	95.72	1856124
2007-08-01	95.34	96.89	90.34	96.60	2294323
2007-08-02	96.60	97.50	92.59	96.78	2096098
2007-08-03	96.44	97.61	93.67	93.76	1333641
2007-08-06	94.50	95.78	91.42	95.74	2214028
2007-08-07	95.10	96.70	92.84	95.49	2555560
2007-08-08	96.42	100.71	96.36	98.82	1930036
2007-08-09	96.88	99.15	95.13	97.65	1615892
2007-08-10	95.69	97.80	92.91	96.15	1668087
2007-08-13	96.96	98.16	92.96	94.98	1327400
2007-08-14	95.32	95.32	89.88	91.04	2216600
2007-08-15	90.64	91.65	86.45	88.52	2104013
2007-08-16	86.41	86.95	80.50	86.91	3659000
2007-08-17	88.96	91.35	85.19	88.46	1917500
2007-08-20	88.46	89.36	86.02	88.17	1753300
2007-08-21	87.11	88.02	86.33	87.17	1355782
2007-08-22	87.50	92.69	87.44	90.81	1287900
2007-08-23	91.36	92.48	88.59	88.87	900800
2007-08-24	89.20	91.78	88.94	91.59	622800
2007-08-27	91.61	92.81	90.39	90.92	833100
2007-08-28	90.50	90.87	86.81	87.35	3852600
2007-08-29	88.10	90.05	87.40	89.94	705800
2007-08-30	89.70	90.53	88.00	88.69	1067400
2007-08-31	89.90	90.90	88.90	90.01	666100
2007-09-04	89.51	90.79	87.82	89.67	821700
2007-09-05	89.05	90.06	87.11	87.40	1391600
2007-09-06	87.97	88.22	85.62	87.30	1122600
2007-09-07	86.41	86.65	84.13	84.65	1073000
2007-09-10	84.57	85.30	81.50	82.79	1351200
2007-09-11	83.05	86.46	82.79	85.62	1234200
2007-09-12	85.41	87.02	84.51	85.77	918300
2007-09-13	86.73	87.48	86.09	86.50	645100
2007-09-14	86.14	86.14	84.92	85.15	925900
2007-09-17	85.14	85.50	80.66	82.23	1656100
2007-09-18	82.56	85.97	82.27	85.84	1727800
2007-09-19	86.50	88.93	84.67	84.91	1942513
2007-09-20	85.11	85.93	83.28	83.97	1988500
2007-09-21	85.00	87.71	83.97	86.82	2334500
2007-09-24	87.12	87.51	85.64	86.02	1179676
2007-09-25	85.27	85.87	83.69	84.77	1537788
2007-09-26	84.67	85.45	83.47	85.04	1874088
2007-09-27	84.85	89.90	84.85	89.22	1701600
2007-09-28	89.32	89.32	87.05	89.15	1956300
2007-10-01	89.10	91.78	89.10	91.65	1203200
2007-10-02	91.81	95.22	91.61	94.75	1230100
2007-10-03	94.45	95.50	93.59	94.85	1019400
2007-10-04	94.98	95.05	92.84	93.69	889700
2007-10-05	94.35	95.50	93.84	95.03	1051200
2007-10-08	95.11	96.09	93.82	94.12	590600
2007-10-09	94.45	94.45	92.75	93.00	904800
2007-10-10	93.10	93.59	90.80	92.00	840700
2007-10-11	92.73	93.00	90.00	90.58	1075100
2007-10-12	91.02	92.35	90.25	92.32	1544950
2007-10-15	92.96	94.04	91.75	92.57	1769600
2007-10-16	91.75	91.90	89.74	90.08	2252100
2007-10-17	90.77	90.85	89.44	89.88	2257400
2007-10-18	89.78	90.08	86.80	87.24	1497300
2007-10-19	87.18	87.18	84.76	85.40	1807800
2007-10-22	84.88	86.16	83.47	85.59	2009200
2007-10-23	85.91	87.30	84.39	85.29	1437500
2007-10-24	85.18	86.61	84.53	86.28	1740000
2007-10-25	85.89	87.11	85.37	86.54	1648600
2007-10-26	87.70	88.85	86.99	88.21	1164700
2007-10-29	88.63	89.81	87.90	88.56	861000
2007-10-30	83.50	87.78	83.50	86.22	2728300
2007-10-31	86.55	86.80	84.46	85.51	1971600
2007-11-01	84.30	85.00	82.41	82.69	2101600
2007-11-02	82.80	83.01	80.54	82.82	1906100
2007-11-05	82.00	82.25	79.50	80.51	1536773
2007-11-06	80.97	85.29	80.51	84.76	2554043
2007-11-07	84.76	84.76	79.96	79.96	1950100
2007-11-08	81.01	82.16	77.36	79.54	2042018
2007-11-09	79.40	82.20	78.00	80.70	1711976
2007-11-12	80.40	83.61	80.30	80.98	2001396
2007-11-13	81.82	84.03	81.13	83.82	1477493
2007-11-14	84.50	86.09	83.04	83.29	1737592
2007-11-15	86.00	86.57	82.48	83.31	2215114
2007-11-16	84.04	84.30	81.56	82.77	3328776
2007-11-19	82.41	82.66	80.19	80.81	4255081
2007-11-20	81.10	82.65	80.54	81.90	2693298
2007-11-21	80.86	82.06	80.04	81.31	2511937
2007-11-23	81.64	82.14	81.18	81.71	877100
2007-11-26	82.13	82.78	80.30	80.48	1790097
2007-11-27	80.30	82.06	80.30	82.01	1635772
2007-11-28	82.99	86.69	82.75	86.51	2890063
2007-11-29	86.06	87.90	85.58	87.26	1570090
2007-11-30	88.20	90.00	87.89	88.80	2102221
2007-12-03	89.07	89.32	87.55	87.65	1289732
2007-12-04	86.12	86.42	83.38	83.63	1589231
2007-12-05	84.57	86.34	83.66	84.19	1157263
2007-12-06	84.16	88.36	83.85	88.28	1596706
2007-12-07	88.27	89.85	87.58	87.95	1262356
2007-12-10	86.03	89.74	85.90	89.17	1237285
2007-12-11	89.49	90.56	84.54	84.83	1359853
2007-12-12	86.91	88.26	83.46	84.80	1255544
2007-12-13	84.34	84.90	83.24	84.43	1016800
2007-12-14	82.51	83.86	81.43	81.43	1132135
2007-12-17	80.91	81.31	80.16	80.16	1591988
2007-12-18	80.58	81.60	80.01	81.33	1531839
2007-12-19	81.94	81.94	80.51	81.02	1592526
2007-12-20	81.78	81.78	79.59	80.47	2128353
2007-12-21	82.04	82.04	81.00	81.47	1611090
2007-12-24	82.28	82.28	80.67	81.29	1405163
2007-12-26	80.81	81.34	79.77	80.70	808300
2007-12-27	79.76	80.42	78.12	78.57	984578
2007-12-28	79.07	79.85	77.43	77.43	1607525
2007-12-31	77.43	79.86	77.04	79.09	1198900
2008-01-02	79.41	79.49	76.01	76.42	2301245
2008-01-03	76.89	77.28	74.03	74.32	1774987
2008-01-04	74.00	74.00	70.98	71.01	1899875
2008-01-07	71.72	73.64	69.44	71.01	2699330
2008-01-08	71.33	72.12	67.42	67.50	2060500
2008-01-09	67.45	68.40	65.95	68.37	2985734
2008-01-10	67.00	68.46	65.51	67.74	2503800
2008-01-11	67.49	69.87	65.99	68.63	2270385
2008-01-14	69.31	71.45	68.20	71.21	1963995
2008-01-15	70.58	72.14	69.81	69.87	2993012
2008-01-16	69.41	72.85	69.38	71.20	2411522
2008-01-17	71.28	71.58	66.50	66.79	2449774
2008-01-18	67.38	68.50	64.95	66.06	2621368
2008-01-22	62.75	66.67	61.33	66.17	3190810
2008-01-23	64.10	69.39	60.20	69.00	3688918
2008-01-24	69.53	71.92	69.40	71.00	3482994
2008-01-25	71.82	73.52	69.63	70.44	2071239
2008-01-28	70.50	73.72	70.00	73.59	2208731
2008-01-29	73.80	75.84	73.29	75.35	1545583
2008-01-30	75.84	77.14	73.68	73.97	3603219
2008-01-31	72.91	79.75	71.00	78.29	5517069
2008-02-01	77.94	78.65	75.85	77.47	3299955
2008-02-04	76.99	77.70	75.40	75.44	2655897
2008-02-05	72.97	72.97	68.43	69.52	4602395
2008-02-06	70.13	71.53	69.20	69.86	2235745
2008-02-07	69.60	71.81	69.54	70.69	1670448
2008-02-08	70.25	71.62	69.85	70.16	1422931
2008-02-11	70.15	70.30	68.56	69.44	2498790
2008-02-12	69.76	70.37	67.71	68.36	2031827
2008-02-13	69.15	70.84	66.51	70.46	2772279
2008-02-14	68.90	69.97	66.43	67.04	3230981
2008-02-15	66.01	69.32	66.01	66.64	2195010
2008-02-19	67.54	68.23	66.21	66.50	1220458
2008-02-20	65.84	69.18	65.53	68.75	1595516
2008-02-21	69.13	69.41	67.14	68.12	3378829
2008-02-22	68.20	68.41	66.18	68.26	2136317
2008-02-25	68.02	69.99	67.10	69.86	1506266
2008-02-26	69.65	72.06	69.32	71.53	1945397
2008-02-27	70.96	71.80	70.34	71.40	1229107
2008-02-28	71.02	72.12	70.19	71.77	2159550
2008-02-29	70.84	71.07	69.60	70.10	1531890
2008-03-03	70.05	71.84	69.74	71.25	2336979
2008-03-04	70.45	71.73	69.74	71.11	3074515
2008-03-05	71.58	72.64	70.14	70.50	2579075
2008-03-06	70.07	70.37	66.70	66.89	2970727
2008-03-07	66.23	67.82	64.97	65.47	1925867
2008-03-10	65.40	65.40	62.95	63.15	2373068
2008-03-11	64.70	65.84	62.91	65.84	2367167
2008-03-12	65.86	67.27	64.70	65.91	1284424
2008-03-13	65.00	66.16	61.87	65.91	2288398
2008-03-14	66.52	66.88	63.28	65.29	1674207
2008-03-17	64.11	65.40	62.22	64.22	1671547
2008-03-18	65.58	67.56	65.33	67.29	2247420
2008-03-19	68.17	69.71	64.43	64.43	1727848
2008-03-20	64.50	66.22	62.28	65.85	2848185
2008-03-24	66.02	71.60	65.74	70.43	1967875
2008-03-25	69.41	71.14	68.21	68.55	1980095
2008-03-26	68.24	68.34	66.47	66.69	1094112
2008-03-27	67.37	69.10	66.52	66.91	1230234
2008-03-28	67.45	68.03	65.93	66.18	827857
2008-03-31	65.58	66.80	65.15	66.40	1474124
2008-04-01	67.20	71.46	66.65	71.28	1641121
2008-04-02	71.87	71.98	69.20	69.72	1239241
2008-04-03	69.38	70.83	68.38	70.26	1186329
2008-04-04	70.58	71.27	70.14	70.64	1471591
2008-04-07	71.31	71.90	69.86	70.15	1527212
2008-04-08	69.86	70.84	69.16	70.42	1197900
2008-04-09	70.32	70.73	68.95	69.59	1482812
2008-04-10	69.50	70.65	68.89	70.54	977031
2008-04-11	69.95	71.22	69.52	70.77	2022436
2008-04-14	70.86	70.86	67.81	68.20	2091486
2008-04-15	68.70	69.48	67.45	68.99	1080383
2008-04-16	69.72	70.70	68.94	70.19	1600206
2008-04-17	70.18	72.38	69.80	71.68	2318179
2008-04-18	72.75	73.94	71.58	72.28	1526883
2008-04-21	72.28	72.78	70.47	71.58	1412364
2008-04-22	71.80	71.80	68.38	68.98	2661043
2008-04-23	69.24	69.25	66.05	66.63	2685455
2008-04-24	67.12	67.80	65.37	66.89	1683671
2008-04-25	67.48	67.53	65.14	67.36	1063013
2008-04-28	67.66	69.44	66.18	68.64	1791812
2008-04-29	68.64	68.99	67.50	68.56	1187454
2008-04-30	68.79	70.00	68.06	68.82	2007932
2008-05-01	68.97	68.99	67.22	68.34	2640563
2008-05-02	69.21	70.42	68.33	68.75	1886971
2008-05-05	68.75	69.90	66.95	67.49	2358526
2008-05-06	62.53	67.27	62.50	65.14	5189509
2008-05-07	65.14	65.88	64.43	64.76	2392203
2008-05-08	65.20	65.31	64.00	65.15	1589017
2008-05-09	64.59	66.44	64.55	66.30	1725547
2008-05-12	66.89	70.66	66.80	70.51	2656353
2008-05-13	70.46	72.21	68.99	72.15	1708468
2008-05-14	72.01	73.77	71.90	72.62	1958521
2008-05-15	72.51	75.30	72.22	74.88	1721984
2008-05-16	73.39	77.62	72.94	77.47	2529918
2008-05-19	77.55	84.73	77.55	82.99	4971955
2008-05-20	82.44	82.92	80.16	81.60	2814175
2008-05-21	81.27	82.49	77.80	77.99	2579859
2008-05-22	77.70	77.88	74.99	75.45	2799197
2008-05-23	75.31	75.47	73.24	74.35	2465752
2008-05-27	74.27	76.33	74.27	75.97	2298794
2008-05-28	76.98	77.09	74.28	76.67	2111406
2008-05-29	75.49	76.54	75.09	76.07	1952966
2008-05-30	76.35	77.63	75.92	76.93	1998879
2008-06-02	76.24	77.83	76.22	77.25	1850035
2008-06-03	77.80	77.80	73.24	73.93	2663802
2008-06-04	73.23	75.59	73.17	73.38	2282342
2008-06-05	73.85	74.76	73.21	74.50	2118507
2008-06-06	73.40	74.15	70.85	70.95	2356428
2008-06-09	71.01	72.16	70.02	71.35	2176465
2008-06-10	70.30	72.85	69.75	72.01	2183429
2008-06-11	71.60	71.77	68.50	68.64	3867842
2008-06-12	69.10	70.06	68.50	68.82	2683319
2008-06-13	69.25	69.98	68.70	69.37	1563576
2008-06-16	69.17	70.08	68.60	69.44	972555
2008-06-17	69.94	70.21	67.26	67.95	2028412
2008-06-18	67.94	67.94	65.82	66.40	1589897
2008-06-19	66.50	67.34	64.94	66.14	1695538
2008-06-20	65.80	66.00	63.00	63.92	2407811
2008-06-23	64.32	64.50	63.05	63.38	1569484
2008-06-24	63.03	64.51	62.65	62.81	1839987
2008-06-25	64.72	64.96	62.83	63.25	1490636
2008-06-26	62.66	63.42	60.36	60.50	2233619
2008-06-27	60.51	62.66	60.35	60.52	2496531
2008-06-30	60.41	60.86	59.26	59.78	2138625
2008-07-01	57.73	59.77	57.05	58.14	2029708
2008-07-02	57.94	59.66	56.08	56.39	2458676
2008-07-03	56.58	57.70	55.42	56.49	913629
2008-07-07	55.06	56.79	53.78	54.65	2244110
2008-07-08	54.92	56.84	54.07	56.84	2487033
2008-07-09	57.37	58.77	55.19	55.46	2042519
2008-07-10	55.59	56.13	52.41	52.86	2157982
2008-07-11	52.85	52.85	49.39	50.34	2804178
2008-07-14	51.47	51.86	49.97	51.15	1966194
2008-07-15	50.83	55.78	50.28	54.44	2752217
2008-07-16	54.62	60.51	52.52	60.00	2350503
2008-07-17	60.99	65.40	56.59	64.43	3783976
2008-07-18	64.43	64.95	61.07	62.93	1750481
2008-07-21	63.31	64.52	60.30	60.83	2163506
2008-07-22	60.22	63.89	59.82	63.53	2759994
2008-07-23	64.00	67.22	62.64	65.49	2209502
2008-07-24	65.12	65.37	61.54	61.54	1412457
2008-07-25	61.72	62.77	59.64	61.64	1579228
2008-07-28	62.97	62.97	59.44	59.81	1266353
2008-07-29	60.01	63.16	59.91	62.25	1427999
2008-07-30	62.43	65.84	62.43	65.50	1297350
2008-07-31	65.48	66.00	63.15	64.19	1231205
2008-08-01	65.49	65.61	62.55	64.12	1420396
2008-08-04	63.89	65.99	62.74	62.86	1294023
2008-08-05	62.72	68.50	62.72	68.50	2377135
2008-08-06	64.10	73.50	62.76	68.40	3611441
2008-08-07	67.45	69.70	65.77	68.20	2031679
2008-08-08	67.54	70.00	67.54	68.33	1419132
2008-08-11	67.79	70.06	67.57	68.81	1490208
2008-08-12	69.00	69.77	67.34	68.62	979946
2008-08-13	68.85	69.58	67.01	69.45	1018374
2008-08-14	69.44	74.18	69.04	74.00	2009758
2008-08-15	76.20	80.27	72.58	74.70	2910656
2008-08-18	74.45	74.67	71.18	72.64	1035758
2008-08-19	71.89	72.60	70.22	71.50	1239162
2008-08-20	72.24	74.85	70.04	74.40	1273571
2008-08-21	74.00	75.33	73.20	74.60	569210
2008-08-22	75.26	76.24	74.00	74.79	809830
2008-08-25	74.03	74.11	70.01	71.10	1514750
2008-08-26	71.50	72.45	70.78	71.55	1146735
2008-08-27	71.31	74.66	71.31	74.45	1222130
2008-08-28	74.56	76.94	74.36	76.78	803514
2008-08-29	76.68	76.75	74.64	74.84	612494
2008-09-02	76.31	77.28	74.71	75.36	807971
2008-09-03	76.25	81.35	75.45	76.94	1515330
2008-09-04	76.90	76.90	73.36	74.52	1161472
2008-09-05	72.10	75.59	71.46	75.21	891943
2008-09-08	79.13	80.00	76.27	78.00	2203145
2008-09-09	78.04	79.64	72.95	73.33	1591850
2008-09-10	73.48	74.07	70.21	73.14	918728
2008-09-11	72.87	74.03	71.35	73.69	1181148
2008-09-12	72.71	75.24	71.52	75.16	1249954
2008-09-15	71.29	76.93	71.29	73.18	1252589
2008-09-16	71.89	73.93	69.12	72.47	2093718
2008-09-17	70.15	74.90	68.83	72.98	2626054
2008-09-18	73.60	79.90	72.76	79.50	3617984
2008-09-19	83.13	100.25	75.01	83.00	3924623
2008-09-22	81.45	82.84	74.85	76.17	1114543
2008-09-23	75.96	80.48	74.81	80.00	750356
2008-09-24	80.35	81.95	77.26	78.95	1458863
2008-09-25	81.62	82.07	77.64	79.85	997119
2008-09-26	78.36	79.85	75.47	78.62	1318533
2008-09-29	77.33	78.00	72.21	73.75	1131378
2008-09-30	74.04	76.15	71.02	74.50	1050954
2008-10-01	73.75	74.07	70.50	71.20	1130005
2008-10-02	71.00	72.46	68.22	69.00	1413364
2008-10-03	69.98	71.41	63.55	64.40	1916461
2008-10-06	62.42	62.42	55.52	61.23	2171296
2008-10-07	62.12	62.82	59.51	59.83	2683668
2008-10-08	57.65	66.12	57.29	61.77	2289172
2008-10-09	62.38	65.03	56.08	56.27	2000566
2008-10-10	54.91	57.95	52.91	54.50	2072881
2008-10-13	58.64	58.84	55.02	56.85	1956494
2008-10-14	58.68	59.00	53.89	55.63	1820975
2008-10-15	54.58	56.40	50.00	51.46	1677720
2008-10-16	51.44	52.36	48.50	52.06	1769415
2008-10-17	51.28	58.14	51.26	55.70	1999519
2008-10-20	54.93	58.41	54.41	56.32	1123656
2008-10-21	56.20	56.97	53.16	53.45	701163
2008-10-22	52.50	54.91	48.76	50.19	977017
2008-10-23	50.27	51.87	46.37	50.65	1346543
2008-10-24	47.00	50.00	46.33	48.48	1247841
2008-10-27	47.69	50.31	44.13	44.27	1741359
2008-10-28	45.50	47.51	41.56	47.51	2133218
2008-10-29	46.94	50.68	46.04	48.56	3470277
2008-10-30	51.83	51.83	47.18	49.85	1659183
2008-10-31	50.00	55.10	48.91	54.28	1583402
2008-11-03	54.00	56.42	53.14	54.92	1075476
2008-11-04	57.61	59.44	55.44	59.01	2076176
2008-11-05	58.15	60.00	55.37	56.30	1881499
2008-11-06	52.68	57.07	50.24	54.67	2661761
2008-11-07	55.50	57.72	53.63	57.50	1141205
2008-11-10	58.89	60.00	57.29	58.07	1437151
2008-11-11	57.31	58.11	52.51	54.15	1552825
2008-11-12	52.86	56.64	52.41	53.10	1420206
2008-11-13	53.85	57.01	49.66	57.01	1591255
2008-11-14	56.34	58.00	53.15	53.25	993660
2008-11-17	52.50	53.25	49.72	50.51	1771448
2008-11-18	50.39	51.42	48.84	50.52	2074254
2008-11-19	50.68	50.68	45.01	45.18	2237964
2008-11-20	45.10	45.52	40.73	41.06	2454634
2008-11-21	41.72	43.15	39.52	40.56	3115424
2008-11-24	42.09	48.01	41.33	47.45	3194578
2008-11-25	48.73	54.30	48.73	54.17	3521147
2008-11-26	53.00	63.97	52.82	61.54	3258133
2008-11-28	61.01	62.28	58.61	59.98	711502
2008-12-01	58.94	59.40	55.69	56.71	1500976
2008-12-02	57.50	62.87	56.13	61.53	1776461
2008-12-03	61.00	65.11	59.38	63.59	1809632
2008-12-04	62.66	67.21	62.50	64.22	2046421
2008-12-05	63.96	66.98	63.26	66.75	2076499
2008-12-08	70.00	74.90	69.48	74.00	3281511
2008-12-09	73.21	77.95	68.56	69.68	3586736
2008-12-10	70.48	72.37	67.62	69.93	1808920
2008-12-11	69.89	69.90	62.18	64.42	1863729
2008-12-12	62.00	68.00	62.00	67.85	1138495
2008-12-15	68.68	69.85	64.80	65.70	1215483
2008-12-16	66.25	70.85	65.32	70.85	1389570
2008-12-17	70.45	71.51	67.41	67.79	3383462
2008-12-18	68.10	70.00	65.64	66.40	1353350
2008-12-19	68.42	68.98	66.59	67.17	2417707
2008-12-22	66.55	68.05	66.13	66.50	1217338
2008-12-23	68.17	68.89	65.78	66.56	842898
2008-12-24	66.83	67.80	65.45	65.83	237014
2008-12-26	66.30	67.71	66.30	67.65	280078
2008-12-29	67.15	67.89	65.69	67.33	767477
2008-12-30	67.52	69.90	67.30	69.48	1132890
2008-12-31	67.80	70.30	67.80	69.58	1071881
2009-01-02	71.26	71.26	67.21	69.74	1375691
2009-01-05	69.39	71.02	69.11	69.95	2119116
2009-01-06	70.97	71.00	66.55	67.07	2029845
2009-01-07	66.80	67.05	63.32	64.00	1603076
2009-01-08	63.36	63.36	61.00	63.00	1942381
2009-01-09	63.01	63.01	60.78	61.19	1343523
2009-01-12	61.46	61.64	56.87	57.17	1741488
2009-01-13	58.41	58.70	56.93	58.18	1620221
2009-01-14	55.99	56.62	55.01	55.80	1481259
2009-01-15	55.50	58.36	53.33	56.73	2202404
2009-01-16	57.61	60.64	57.09	58.67	2088107
2009-01-20	57.14	57.29	52.85	53.83	2263733
2009-01-21	54.50	54.98	51.78	53.73	1585052
2009-01-22	52.72	53.14	51.02	52.33	1657260
2009-01-23	51.00	53.98	50.58	53.18	1490670
2009-01-26	53.55	54.21	50.11	50.58	2552169
2009-01-27	51.24	53.14	50.53	52.56	1488084
2009-01-28	54.45	56.24	52.81	53.46	1469007
2009-01-29	53.01	53.09	50.66	50.86	1805763
2009-01-30	51.39	51.94	49.03	49.46	1792140
2009-02-02	48.68	49.23	47.55	48.26	1788612
2009-02-03	49.00	51.58	48.67	50.82	1898560
2009-02-04	50.82	55.25	50.82	51.44	2036032
2009-02-05	50.43	52.69	50.07	51.07	1473067
2009-02-06	51.81	52.62	51.00	51.47	1588490
2009-02-09	51.17	51.17	48.53	49.29	1967568
2009-02-10	49.20	53.80	46.77	47.34	4105770
2009-02-11	46.94	47.33	44.00	44.94	2290984
2009-02-12	45.00	47.57	43.90	47.47	2494035
2009-02-13	47.20	47.50	45.25	45.73	1162863
2009-02-17	45.57	45.59	43.93	44.12	2010113
2009-02-18	44.89	44.89	41.00	42.81	2404359
2009-02-19	43.20	44.00	40.38	40.75	1662940
2009-02-20	40.14	41.87	39.30	40.45	2833277
2009-02-23	40.99	41.81	38.75	39.64	1948195
2009-02-24	39.67	42.58	38.90	41.93	1752939
2009-02-25	42.69	43.52	40.34	42.29	2318510
2009-02-26	42.86	44.90	41.73	43.09	1719529
2009-02-27	42.09	43.40	41.19	41.41	2111542
2009-03-02	40.51	42.37	40.14	40.63	1735009
2009-03-03	41.16	41.60	39.12	39.49	1814998
2009-03-04	40.23	40.75	39.09	39.52	1898671
2009-03-05	38.46	39.20	36.47	36.97	1632911
2009-03-06	37.29	37.65	35.02	35.82	1611181
2009-03-09	35.02	36.30	34.30	34.55	1282205
2009-03-10	35.18	36.42	34.83	36.35	2687984
2009-03-11	36.35	37.50	36.26	36.92	1309380
2009-03-12	36.92	37.39	35.92	37.25	3012435
2009-03-13	37.62	39.64	37.52	39.62	2098422
2009-03-16	40.05	40.66	39.63	39.87	2349689
2009-03-17	39.89	41.16	39.54	41.15	1341051
2009-03-18	40.91	40.92	39.88	40.61	2161583
2009-03-19	42.09	42.09	39.64	39.77	1632582
2009-03-20	39.83	40.22	38.23	38.70	1888774
2009-03-23	39.40	40.68	38.73	40.68	1753835
2009-03-24	40.41	41.97	40.38	41.14	1354457
2009-03-25	41.65	43.95	41.49	43.73	2380001
2009-03-26	44.08	46.18	43.83	46.06	2094432
2009-03-27	45.50	46.04	43.88	44.39	1393257
2009-03-30	43.21	44.45	42.71	44.35	1426735
2009-03-31	44.48	45.12	43.95	44.29	1236810
2009-04-01	43.56	46.40	43.08	45.96	1069782
2009-04-02	47.02	48.90	47.01	47.41	1880574
2009-04-03	47.56	48.35	46.68	48.30	845691
2009-04-06	47.00	47.76	45.00	46.51	1284518
2009-04-07	45.64	45.79	43.30	43.67	842282
2009-04-08	44.32	44.54	43.34	44.01	759903
2009-04-09	46.50	47.20	45.03	47.06	1378166
2009-04-13	46.49	47.78	45.31	47.33	1300500
2009-04-14	46.98	47.75	46.55	46.98	1354123
2009-04-15	46.82	48.69	46.56	48.65	1069992
2009-04-16	49.08	53.94	48.44	52.63	3195342
2009-04-17	52.68	53.94	51.97	52.33	1413544
2009-04-20	51.26	51.47	48.60	48.94	989091
2009-04-21	48.48	49.72	47.89	49.11	921900
2009-04-22	48.82	50.87	48.41	49.23	1423948
2009-04-23	49.37	49.80	47.82	49.66	889047
2009-04-24	49.67	51.94	49.67	51.49	1190909
2009-04-27	51.22	51.99	50.00	50.48	1152753
2009-04-28	49.74	51.36	49.41	50.69	722552
2009-04-29	51.20	51.82	49.62	50.19	1035169
2009-04-30	50.00	50.46	47.50	47.55	1528849
2009-05-01	47.50	47.50	45.20	45.26	1812968
2009-05-04	46.42	50.90	45.30	50.50	3517951
2009-05-05	47.99	52.47	47.10	48.32	3094527
2009-05-06	49.37	49.87	47.82	49.75	1951598
2009-05-07	50.19	51.98	46.86	47.22	1379025
2009-05-08	47.71	48.46	46.15	47.65	1224017
2009-05-11	47.09	48.05	45.83	46.53	1255043
2009-05-12	46.89	47.67	45.32	46.01	869493
2009-05-13	45.52	45.59	42.32	42.38	1991756
2009-05-14	42.76	43.58	41.21	41.48	1814964
2009-05-15	42.00	43.19	41.09	41.38	1648790
2009-05-18	41.93	43.47	41.55	43.46	1380920
2009-05-19	43.61	44.06	42.91	43.03	1456149
2009-05-20	43.92	44.45	42.03	42.36	1536940
2009-05-21	41.07	41.54	39.65	40.53	1691079
2009-05-22	40.86	41.17	39.77	40.26	1123758
2009-05-26	39.91	42.66	39.91	41.93	1295806
2009-05-27	41.84	42.96	40.75	40.82	1397274
2009-05-28	41.62	42.19	40.25	42.01	1746490
2009-05-29	43.31	44.41	43.24	44.29	1788155
2009-06-01	45.43	48.08	45.02	47.78	1746579
2009-06-02	48.33	49.67	47.26	48.29	1736408
2009-06-03	47.91	48.08	45.40	46.26	1376808
2009-06-04	46.48	46.92	45.00	46.26	1116044
2009-06-05	47.18	47.99	45.76	46.09	1279584
2009-06-08	45.94	46.22	44.05	44.66	1189937
2009-06-09	44.93	45.47	44.01	44.62	1174862
2009-06-10	45.12	45.20	43.14	43.97	1041919
2009-06-11	41.07	43.32	41.01	42.70	5160032
2009-06-12	42.93	47.21	42.93	47.20	13891676
2009-06-15	46.87	46.87	45.05	46.00	3619901
2009-06-16	46.39	46.60	44.99	45.30	2655184
2009-06-17	45.17	45.35	43.92	44.18	2661262
2009-06-18	44.24	44.71	43.26	43.51	1233146
2009-06-19	43.96	44.16	42.82	43.57	2116626
2009-06-22	43.55	44.62	42.79	42.98	2155763
2009-06-23	43.16	43.86	42.94	43.36	1243956
2009-06-24	43.72	45.30	43.30	43.67	1330237
2009-06-25	43.53	45.24	43.29	45.03	1537454
2009-06-26	44.97	45.01	44.04	44.49	1133947
2009-06-29	45.03	45.29	43.08	43.35	1848118
2009-06-30	43.43	44.00	42.99	43.10	1929521
2009-07-01	43.65	43.72	42.71	42.83	1282547
2009-07-02	42.26	43.11	41.79	43.08	1504881
2009-07-06	42.34	43.76	41.92	43.76	1872794
2009-07-07	43.71	43.71	40.97	41.00	2446950
2009-07-08	41.35	42.13	41.00	41.80	2199317
2009-07-09	42.13	43.17	41.65	42.69	1477648
2009-07-10	42.29	42.65	39.65	40.60	3034408
2009-07-13	41.00	41.41	39.14	41.35	2161463
2009-07-14	40.82	41.54	40.17	41.09	2901280
2009-07-15	41.75	42.51	41.47	42.12	1367095
2009-07-16	42.12	42.89	41.81	42.23	1331984
2009-07-17	42.20	42.51	41.57	42.18	1723428
2009-07-20	42.47	43.37	42.26	43.25	1309729
2009-07-21	43.86	44.42	41.94	42.53	1875918
2009-07-22	42.26	45.06	42.26	44.55	1829536
2009-07-23	44.72	47.04	44.36	46.77	1965843
2009-07-24	46.55	47.90	46.54	47.50	1127366
2009-07-27	47.52	47.86	46.83	47.54	911572
2009-07-28	47.29	48.68	46.85	48.41	1125895
2009-07-29	48.23	48.23	45.91	46.31	1241311
2009-07-30	46.54	47.72	46.54	47.40	1202926
2009-07-31	47.42	48.15	47.23	47.48	974698
2009-08-03	47.74	48.74	47.45	47.80	1523013
2009-08-04	46.12	50.20	45.01	49.57	3559463
2009-08-05	48.44	49.87	48.14	49.63	1942847
2009-08-06	49.58	49.63	48.26	48.73	832223
2009-08-07	49.28	51.23	48.97	50.40	1075228
2009-08-10	49.90	50.32	48.32	49.26	1218784
2009-08-11	48.93	49.00	47.56	48.29	706290
2009-08-12	48.18	49.73	47.95	49.15	1116097
2009-08-13	49.44	49.44	48.55	49.24	719449
2009-08-14	49.13	49.24	47.61	48.04	744341
2009-08-17	47.15	47.49	45.75	46.11	811163
2009-08-18	46.36	47.35	46.04	47.14	729917
2009-08-19	46.71	48.32	46.38	48.03	882462
2009-08-20	48.38	48.85	47.99	48.24	638956
2009-08-21	48.87	49.97	48.57	49.71	795119
2009-08-24	49.76	50.30	48.21	48.61	767363
2009-08-25	48.88	50.25	48.74	49.01	844582
2009-08-26	48.90	49.75	48.28	49.16	852189
2009-08-27	49.17	50.00	48.07	49.56	912304
2009-08-28	50.10	51.11	49.34	50.97	1518502
2009-08-31	50.29	50.92	49.58	50.04	2270696
2009-09-01	50.00	51.59	48.87	49.01	1369978
2009-09-02	50.46	50.48	48.14	48.37	1333724
2009-09-03	48.77	48.97	47.44	48.56	908881
2009-09-04	48.50	49.22	47.84	49.21	727842
2009-09-08	49.80	51.70	49.60	51.24	1261463
2009-09-09	51.35	52.45	50.72	52.24	1359906
2009-09-10	52.34	53.11	51.32	53.01	1187361
2009-09-11	52.91	55.49	52.50	55.17	2000677
2009-09-14	54.85	55.00	54.03	54.78	1035039
2009-09-15	54.72	56.49	54.52	56.34	1218858
2009-09-16	56.56	60.66	56.03	60.65	3970132
2009-09-17	60.43	62.00	59.71	59.90	2804872
2009-09-18	60.09	60.75	57.24	57.42	2598238
2009-09-21	56.93	57.17	55.63	56.73	1246582
2009-09-22	55.48	56.83	54.76	56.69	1384364
2009-09-23	56.89	57.49	55.47	55.54	1183013
2009-09-24	55.81	56.45	53.43	53.90	1210386
2009-09-25	53.64	54.52	52.75	53.03	874793
2009-09-28	53.50	54.96	52.93	54.60	749541
2009-09-29	54.63	55.39	54.11	54.63	790513
2009-09-30	54.97	55.01	53.30	54.07	1259157
2009-10-01	53.75	54.15	50.42	50.45	2029009
2009-10-02	49.88	50.90	49.33	50.06	1500952
2009-10-05	50.62	51.00	49.80	50.44	890913
2009-10-06	51.08	52.27	51.03	51.88	1020566
2009-10-07	51.72	52.06	50.77	51.23	544935
2009-10-08	51.78	52.94	51.56	52.54	990969
2009-10-09	52.63	52.64	51.37	51.81	718539
2009-10-12	52.34	52.49	51.36	51.75	478756
2009-10-13	51.50	51.99	50.95	51.55	626908
2009-10-14	52.46	52.46	50.78	51.36	967426
2009-10-15	50.95	53.80	50.95	53.50	1697214
2009-10-16	53.28	53.47	51.66	52.48	753665
2009-10-19	52.52	53.36	51.69	53.19	1407675
2009-10-20	53.27	53.98	52.63	53.70	1094274
2009-10-21	53.69	54.37	52.22	52.31	985308
2009-10-22	52.42	53.06	51.46	52.47	1009568
2009-10-23	52.78	53.30	50.33	50.73	1230463
2009-10-26	50.80	51.86	49.13	49.22	1259886
2009-10-27	49.06	49.65	47.52	48.33	1735047
2009-10-28	48.29	48.35	46.45	46.65	1016548
2009-10-29	47.15	48.15	46.97	47.80	1022145
2009-10-30	47.72	47.72	44.83	46.03	1750960
2009-11-02	46.27	47.76	45.50	47.12	1937118
2009-11-03	45.98	46.76	44.70	45.06	2419490
2009-11-04	45.91	47.23	45.39	45.65	2064386
2009-11-05	45.97	47.03	45.97	47.00	1529485
2009-11-06	46.68	48.22	46.36	47.96	1690865
2009-11-09	48.57	49.16	48.45	48.73	1076768
2009-11-10	48.53	48.85	47.38	48.23	1100447
2009-11-11	48.74	49.83	48.52	48.65	823622
2009-11-12	48.63	49.03	47.45	47.66	734029
2009-11-13	47.81	48.52	47.17	48.29	1040740
2009-11-16	48.74	50.91	48.70	50.19	1256845
2009-11-17	49.96	50.75	49.55	50.42	1196093
2009-11-18	50.32	51.06	50.03	50.24	2142378
2009-11-19	50.00	50.17	48.59	49.50	1619444
2009-11-20	50.70	50.70	49.18	49.77	1391920
2009-11-23	50.23	51.31	50.23	50.51	1383641
2009-11-24	50.54	50.59	49.54	49.90	960216
2009-11-25	49.99	50.39	49.70	50.03	840153
2009-11-27	47.96	49.35	47.26	48.69	549298
2009-11-30	48.60	48.91	47.72	48.48	1362694
2009-12-01	48.58	49.19	48.29	48.58	788322
2009-12-02	48.71	49.83	48.60	49.43	1123431
2009-12-03	49.69	49.77	48.42	48.50	581921
2009-12-04	49.45	50.31	48.00	49.03	1036080
2009-12-07	48.34	49.35	48.16	48.52	984596
2009-12-08	48.25	49.33	47.35	48.04	874198
2009-12-09	48.28	48.68	47.19	47.69	1218292
2009-12-10	47.89	48.14	47.40	47.60	899416
2009-12-11	47.89	47.89	46.98	47.88	919484
2009-12-14	48.13	48.69	47.84	48.50	870433
2009-12-15	48.23	48.75	47.93	48.13	580339
2009-12-16	48.36	49.25	48.33	48.87	791594
2009-12-17	48.76	49.22	48.01	48.83	660389
2009-12-18	49.00	49.78	48.80	49.78	1409470
2009-12-21	49.68	51.63	49.68	51.24	1605722
2009-12-22	51.30	53.02	51.30	52.89	1024154
2009-12-23	53.00	53.50	52.77	52.77	1087984
2009-12-24	53.26	53.67	52.94	53.53	354485
2009-12-28	53.51	53.63	52.92	53.27	476711
2009-12-29	53.23	53.77	53.22	53.55	394736
2009-12-30	53.25	53.89	53.01	53.57	653466
2009-12-31	53.61	53.72	52.67	52.67	546929
2010-01-04	53.41	53.41	52.17	52.73	1127989
2010-01-05	52.85	52.93	52.00	52.93	830222
2010-01-06	52.99	54.36	52.99	53.85	1082832
2010-01-07	54.04	54.04	52.69	53.17	1126838
2010-01-08	53.11	53.35	52.29	52.65	701945
2010-01-11	53.09	53.12	51.70	52.18	973534
2010-01-12	51.71	52.42	51.59	52.08	894786
2010-01-13	52.17	52.81	51.61	52.79	680072
2010-01-14	52.67	52.87	52.07	52.65	482532
2010-01-15	52.67	52.81	51.00	51.16	1117071
2010-01-19	51.15	51.89	50.69	51.78	718433
2010-01-20	51.25	51.26	50.49	50.96	724394
2010-01-21	50.96	50.96	48.41	48.44	1477008
2010-01-22	48.02	48.71	46.96	47.06	1644518
2010-01-25	47.62	47.70	46.25	46.77	1594506
2010-01-26	46.50	47.53	46.08	46.94	1020433
2010-01-27	46.59	46.59	45.15	46.22	1506015
2010-01-28	46.45	46.45	44.70	45.17	995605
2010-01-29	45.39	45.88	44.03	44.19	1654710
2010-02-01	44.54	44.95	44.11	44.95	858643
2010-02-02	45.27	46.04	44.90	45.84	931146
2010-02-03	45.76	46.05	44.84	45.12	812364
2010-02-04	44.58	44.89	42.98	43.30	1976141
2010-02-05	43.29	43.81	42.59	43.66	1577268
2010-02-08	43.74	44.28	43.25	43.50	1544459
2010-02-09	42.98	43.30	41.80	42.63	3844884
2010-02-10	43.69	43.71	41.90	42.83	2004284
2010-02-11	42.80	43.07	42.16	43.05	1215462
2010-02-12	42.29	42.99	41.99	42.94	1457402
2010-02-16	43.21	44.62	43.02	44.48	1312546
2010-02-17	44.64	45.00	43.97	44.35	1008427
2010-02-18	44.17	44.60	43.93	44.45	621099
2010-02-19	44.22	45.61	44.04	45.50	1372595
2010-02-22	45.71	46.42	45.38	45.82	1215895
2010-02-23	45.90	46.06	44.81	45.18	1340430
2010-02-24	45.12	45.21	44.32	44.88	697518
2010-02-25	44.36	44.59	43.72	44.55	757354
2010-02-26	44.57	44.68	43.21	43.41	1617555
2010-03-01	43.59	43.59	42.52	43.01	1574226
2010-03-02	43.20	43.54	42.63	42.68	1302649
2010-03-03	42.85	44.04	42.74	43.89	1242698
2010-03-04	43.88	44.35	43.34	43.77	1286490
2010-03-05	44.21	45.14	44.15	45.09	867235
2010-03-08	45.12	46.01	44.89	45.95	984034
2010-03-09	45.81	46.12	45.19	45.69	1400188
2010-03-10	45.75	46.06	45.25	45.41	948869
2010-03-11	45.05	45.65	44.72	45.64	685634
2010-03-12	45.93	46.00	45.07	45.26	935139
2010-03-15	45.21	45.59	44.90	45.48	835796
2010-03-16	45.69	46.62	45.30	46.49	2481184
2010-03-17	46.84	50.40	46.75	49.65	4235629
2010-03-18	49.65	49.65	47.55	48.39	1943286
2010-03-19	48.41	48.85	47.85	48.57	1771957
2010-03-22	48.01	50.30	47.94	49.55	2105836
2010-03-23	49.70	50.28	49.13	50.18	1488794
2010-03-24	49.90	50.73	49.68	49.73	1451579
2010-03-25	50.13	50.41	48.14	48.26	2447054
2010-03-26	48.36	48.80	47.13	47.78	1451186
2010-03-29	47.97	48.43	47.87	48.22	819501
2010-03-30	48.30	48.58	47.28	47.68	866071
2010-03-31	47.61	47.94	47.05	47.24	722948
2010-04-01	47.46	49.27	47.46	49.09	1512088
2010-04-05	49.12	49.95	48.91	49.42	843547
2010-04-06	49.10	49.46	48.50	48.87	1071235
2010-04-07	48.65	48.94	47.62	47.93	1323968
2010-04-08	47.89	48.32	47.20	48.08	941222
2010-04-09	48.11	48.85	47.76	48.42	879009
2010-04-12	48.29	49.40	48.25	49.28	1140155
2010-04-13	49.33	50.05	49.31	49.77	1405575
2010-04-14	49.94	51.57	49.81	51.45	1915171
2010-04-15	51.28	54.12	50.98	53.28	2851515
2010-04-16	53.26	54.99	51.69	52.90	1903456
2010-04-19	52.35	52.94	51.81	52.91	1018586
2010-04-20	53.19	54.12	52.83	53.84	1045764
2010-04-21	54.02	54.87	53.67	54.43	1367869
2010-04-22	53.99	56.00	53.25	55.95	1305766
2010-04-23	55.76	57.30	55.05	57.27	1859282
2010-04-26	57.57	58.77	57.19	57.84	1983223
2010-04-27	57.61	57.68	55.00	55.36	1995664
2010-04-28	55.60	56.38	54.92	56.06	1546662
2010-04-29	56.41	58.61	56.23	58.24	1750320
2010-04-30	58.34	59.33	57.00	57.28	1951664
2010-05-03	56.20	59.90	55.69	58.89	3965596
2010-05-04	57.04	57.11	54.75	55.50	3237591
2010-05-05	54.70	55.73	52.93	54.02	2114315
2010-05-06	53.75	55.05	48.72	51.75	2158222
2010-05-07	51.65	52.53	49.75	51.08	2271587
2010-05-10	51.96	55.31	51.39	55.05	2137891
2010-05-11	54.22	55.76	53.53	54.51	2070625
2010-05-12	54.81	55.48	54.07	54.71	2644264
2010-05-13	54.43	54.81	53.73	53.88	848932
2010-05-14	53.27	53.51	52.28	52.88	1035366
2010-05-17	53.06	53.76	51.68	53.29	1095120
2010-05-18	53.86	54.43	52.25	52.44	1522208
2010-05-19	52.14	52.82	50.96	51.94	1640410
2010-05-20	50.34	50.55	48.76	48.89	1869657
2010-05-21	47.65	50.05	47.65	49.75	1755090
2010-05-24	49.38	50.08	49.17	49.27	1017873
2010-05-25	47.96	49.35	47.42	49.35	1469954
2010-05-26	49.97	51.07	49.48	49.90	1530697
2010-05-27	51.36	52.00	50.55	51.95	1108161
2010-05-28	52.00	52.00	50.41	50.48	1220128
2010-06-01	49.69	51.18	49.66	49.79	1230065
2010-06-02	50.21	51.07	49.59	51.04	1497502
2010-06-03	51.28	51.62	50.35	51.43	1151550
2010-06-04	50.06	50.25	47.80	47.95	1759468
2010-06-07	48.31	48.31	45.85	45.86	2996333
2010-06-08	46.07	46.69	45.37	46.13	2737517
2010-06-09	46.48	46.94	45.16	45.39	1970828
2010-06-10	46.68	47.29	46.29	46.77	1521905
2010-06-11	46.32	47.10	46.14	47.01	1037439
2010-06-14	47.43	47.98	46.77	46.90	992415
2010-06-15	47.42	47.94	46.98	47.84	2475506
2010-06-16	47.31	48.22	47.01	47.74	1794556
2010-06-17	47.90	47.99	46.47	47.32	864113
2010-06-18	47.38	47.62	47.06	47.53	1255661
2010-06-21	49.17	49.71	48.33	48.72	1954354
2010-06-22	48.68	48.97	46.70	46.84	1392164
2010-06-23	46.86	47.54	45.90	47.01	986984
2010-06-24	46.59	47.44	45.98	46.12	1433473
2010-06-25	46.69	46.78	45.40	46.07	1245277
2010-06-28	46.05	46.35	45.59	45.77	843351
2010-06-29	44.94	44.96	43.60	44.24	1747617
2010-06-30	44.23	44.71	43.73	43.83	1018963
2010-07-01	43.86	44.00	42.55	43.66	1893345
2010-07-02	43.98	44.42	43.18	43.38	923184
2010-07-06	44.31	44.74	43.78	44.31	1423458
2010-07-07	44.19	44.21	43.33	43.74	2220865
2010-07-08	44.18	44.33	43.26	43.89	1403099
2010-07-09	43.87	44.51	43.79	44.47	722433
2010-07-12	44.45	44.50	43.42	43.89	665196
2010-07-13	44.47	45.47	44.41	45.24	816552
2010-07-14	44.97	45.08	44.21	45.07	824462
2010-07-15	45.00	45.06	43.65	44.47	1021695
2010-07-16	44.09	44.16	42.97	43.24	1492872
2010-07-19	43.43	43.58	42.56	43.20	1564708
2010-07-20	42.80	44.81	42.65	44.80	1082302
2010-07-21	45.44	45.44	43.86	44.15	903771
2010-07-22	44.80	45.67	44.80	45.17	896220
2010-07-23	44.87	46.29	44.87	46.21	681451
2010-07-26	46.09	47.42	46.09	47.38	709334
2010-07-27	48.04	48.04	46.70	46.89	966127
2010-07-28	46.75	46.80	45.83	46.00	850690
2010-07-29	46.02	46.17	44.56	45.02	1055056
2010-07-30	44.52	45.55	44.16	45.24	1010357
2010-08-02	45.78	47.23	45.78	46.85	1148495
2010-08-03	44.07	44.94	42.40	42.56	4253326
2010-08-04	42.79	43.25	40.87	42.26	2777448
2010-08-05	41.45	41.97	41.32	41.60	2001698
2010-08-06	41.25	41.72	41.01	41.62	1508734
2010-08-09	41.92	41.92	41.33	41.60	1088582
2010-08-10	41.25	41.28	40.19	40.60	1812200
2010-08-11	40.02	40.26	39.70	39.74	1631553
2010-08-12	39.31	39.37	38.43	38.69	1993563
2010-08-13	38.60	38.89	38.32	38.32	1519041
2010-08-16	38.05	38.30	37.68	38.25	1668983
2010-08-17	38.73	39.08	38.26	38.61	2656196
2010-08-18	38.57	39.56	38.31	39.20	1440264
2010-08-19	38.83	38.83	38.00	38.47	1799845
2010-08-20	38.02	38.91	38.02	38.90	1653592
2010-08-23	39.03	39.25	38.22	38.31	1335652
2010-08-24	37.38	37.39	36.42	37.00	4303684
2010-08-25	36.69	37.73	36.36	37.60	2097827
2010-08-26	37.75	38.13	37.36	37.70	1381828
2010-08-27	38.01	38.51	37.39	38.48	1792056
2010-08-30	38.27	38.30	37.41	37.45	1595863
2010-08-31	37.11	37.48	36.65	36.76	1742463
2010-09-01	37.25	37.73	37.19	37.66	1564785
2010-09-02	37.76	38.70	37.51	38.39	1338560
2010-09-03	38.65	39.37	38.30	38.55	1757476
2010-09-07	38.76	39.75	38.26	38.26	2855426
2010-09-08	38.26	38.47	37.76	38.25	1662655
2010-09-09	38.84	38.87	37.72	38.11	975091
2010-09-10	38.23	38.70	38.00	38.46	1151466
2010-09-13	38.82	39.00	38.00	38.48	1451427
2010-09-14	38.36	38.64	37.69	37.87	853542
2010-09-15	37.74	37.95	37.52	37.82	798126
2010-09-16	37.73	37.90	37.00	37.16	1707584
2010-09-17	36.88	37.06	36.55	36.63	2008635
2010-09-20	36.62	36.86	36.50	36.63	2120246
2010-09-21	37.13	38.24	37.13	37.78	3795807
2010-09-22	37.84	37.89	36.59	36.80	1895480
2010-09-23	36.50	36.63	35.67	35.70	1471271
2010-09-24	36.11	36.55	35.92	36.46	2809522
2010-09-27	36.65	36.65	36.03	36.21	953955
2010-09-28	36.31	36.83	35.61	36.74	1730419
2010-09-29	36.57	36.98	36.37	36.98	1643194
2010-09-30	37.28	37.59	36.66	36.92	1918869
2010-10-01	37.28	37.89	37.16	37.50	2140706
2010-10-04	37.50	37.50	36.82	36.89	1442114
2010-10-05	37.34	37.84	36.95	37.63	1152031
2010-10-06	37.53	38.17	37.34	37.99	1356686
2010-10-07	38.21	38.21	36.97	37.10	1326537
2010-10-08	37.10	37.28	36.45	36.79	2541288
2010-10-11	36.78	36.85	36.31	36.51	1358060
2010-10-12	36.33	36.35	35.87	36.01	1653312
2010-10-13	36.29	36.59	36.02	36.51	1387507
2010-10-14	36.54	36.65	36.18	36.43	1484560
2010-10-15	36.74	36.82	36.11	36.53	1278039
2010-10-18	36.53	36.53	36.18	36.51	851764
2010-10-19	35.84	36.19	35.40	35.89	2367699
2010-10-20	35.93	36.35	35.72	36.19	1322443
2010-10-21	36.33	37.11	36.09	36.37	1953127
2010-10-22	36.47	36.71	36.20	36.70	880995
2010-10-25	37.01	37.47	36.74	36.94	1036191
2010-10-26	36.70	37.00	36.52	36.75	863123
2010-10-27	36.34	36.44	35.80	36.23	1102305
2010-10-28	36.55	36.60	35.96	36.26	911821
2010-10-29	36.24	36.63	35.85	36.51	987374
2010-11-01	36.67	36.86	35.94	36.20	2046732
2010-11-02	35.65	39.70	35.65	39.29	5084235
2010-11-03	39.47	39.67	38.08	38.88	2015275
2010-11-04	39.34	41.35	39.26	41.34	2723576
2010-11-05	41.36	43.49	41.18	42.39	3053017
2010-11-08	42.26	43.50	42.10	43.43	2016234
2010-11-09	43.48	43.48	41.87	42.12	1320110
2010-11-10	42.10	42.22	40.82	41.81	1488688
2010-11-11	41.31	41.80	41.01	41.63	1149628
2010-11-12	41.20	41.81	40.54	40.66	1271485
2010-11-15	40.81	40.95	39.56	39.61	1183914
2010-11-16	39.45	39.82	38.71	39.15	1325617
2010-11-17	39.08	39.35	38.67	38.94	719747
2010-11-18	39.54	40.21	39.31	39.62	806101
2010-11-19	39.63	39.71	39.17	39.55	841117
2010-11-22	39.32	40.03	39.00	40.00	843574
2010-11-23	39.37	39.62	39.05	39.20	677774
2010-11-24	39.58	40.00	39.48	39.90	542511
2010-11-26	39.68	39.68	38.70	38.76	513195
2010-11-29	38.49	39.62	38.49	39.46	889865
2010-11-30	39.05	40.46	38.80	40.12	1459038
2010-12-01	40.95	42.31	40.63	41.94	1261932
2010-12-02	42.00	42.69	41.64	42.35	1546786
2010-12-03	42.06	42.30	41.72	42.00	1909680
2010-12-06	41.95	42.06	41.45	41.67	910126
2010-12-07	42.47	42.70	42.13	42.28	2103494
2010-12-08	42.41	42.63	41.67	42.29	611377
2010-12-09	42.43	42.58	41.88	42.52	943765
2010-12-10	42.50	43.48	42.50	43.28	968346
2010-12-13	43.44	45.07	43.40	44.78	1560551
2010-12-14	44.89	47.57	44.82	47.37	3244358
2010-12-15	47.28	48.26	46.16	46.39	2328248
2010-12-16	46.42	47.34	46.18	47.33	986620
2010-12-17	47.10	47.33	45.99	46.06	2131017
2010-12-20	46.09	46.47	45.28	45.50	1541806
2010-12-21	45.55	45.90	45.38	45.51	1216944
2010-12-22	45.64	45.71	45.03	45.22	1164140
2010-12-23	45.09	45.57	44.69	44.82	1034404
2010-12-27	44.71	44.80	44.12	44.43	824105
2010-12-28	44.64	44.64	44.08	44.33	634895
2010-12-29	44.49	45.33	44.45	45.17	938027
2010-12-30	45.02	45.15	44.71	44.83	867248
2010-12-31	44.70	44.91	44.19	44.36	866846
2011-01-03	44.91	45.22	44.36	44.46	1527182
2011-01-04	43.41	43.64	41.78	42.14	2475121
2011-01-05	41.72	42.12	40.52	41.26	3242149
2011-01-06	41.23	41.37	40.29	40.49	1942274
2011-01-07	40.50	40.99	39.95	40.50	1498504
2011-01-10	40.33	40.85	39.77	40.37	1508508
2011-01-11	40.64	40.97	40.28	40.50	1063750
2011-01-12	40.86	41.73	40.55	40.71	1289965
2011-01-13	40.77	41.24	40.37	40.51	1099102
2011-01-14	40.22	41.09	40.06	41.06	1003743
2011-01-18	41.04	41.25	40.38	40.60	967450
2011-01-19	40.72	40.92	40.19	40.37	1084316
2011-01-20	40.23	41.08	40.05	40.65	1024057
2011-01-21	40.93	41.22	40.29	40.51	1199819
2011-01-24	40.43	42.73	40.43	42.02	1312385
2011-01-25	41.96	42.42	41.58	42.23	1513709
2011-01-26	42.30	43.14	41.86	43.04	1545106
2011-01-27	43.09	43.25	42.54	43.16	1025668
2011-01-28	43.25	43.50	41.47	41.72	1524894
2011-01-31	41.95	42.75	41.54	42.56	1080981
2011-02-01	43.09	43.82	42.81	43.12	1523043
2011-02-02	42.99	43.32	42.49	42.85	1329402
2011-02-03	41.64	45.11	39.94	43.37	5535909
2011-02-04	43.59	43.83	42.43	42.95	1604066
2011-02-07	43.01	44.64	43.01	44.61	1514395
2011-02-08	44.78	45.75	44.36	44.76	1516101
2011-02-09	44.52	44.66	43.90	44.08	847056
2011-02-10	43.93	44.58	43.81	44.10	737479
2011-02-11	43.85	44.55	43.62	44.47	1113487
2011-02-14	44.49	44.67	44.21	44.46	1092054
2011-02-15	44.34	44.59	43.73	43.76	702454
2011-02-16	43.93	45.46	43.93	45.42	894591
2011-02-17	45.26	47.18	45.10	46.98	1536328
2011-02-18	47.17	47.17	46.42	46.73	1016130
2011-02-22	45.51	46.05	43.96	44.21	1457666
2011-02-23	44.38	44.38	42.42	43.41	1824049
2011-02-24	43.37	44.29	42.73	43.30	967053
2011-02-25	43.64	45.03	43.46	44.97	793315
2011-02-28	45.14	45.89	44.98	45.85	827766
2011-03-01	45.92	45.99	43.57	43.63	1294179
2011-03-02	43.49	44.85	43.47	43.88	957072
2011-03-03	44.49	44.94	43.76	44.35	1233881
2011-03-04	44.26	44.53	43.15	43.67	1041564
2011-03-07	43.80	44.20	42.87	42.93	1141964
2011-03-08	42.92	44.47	42.68	44.00	859130
2011-03-09	43.73	44.25	43.34	43.94	606326
2011-03-10	43.20	43.36	42.26	42.34	1337324
2011-03-11	42.17	43.08	41.89	42.14	1381321
2011-03-14	41.97	43.04	41.75	42.62	1001204
2011-03-15	41.15	43.33	41.00	43.00	915891
2011-03-16	42.80	42.88	41.63	41.98	1123128
2011-03-17	42.99	43.18	42.10	42.45	580385
2011-03-18	43.31	43.37	42.64	43.02	982072
2011-03-21	43.43	43.80	43.11	43.63	549049
2011-03-22	43.57	43.72	42.73	42.92	892280
2011-03-23	42.79	43.20	42.70	43.06	625317
2011-03-24	43.40	44.80	43.29	44.73	1028487
2011-03-25	44.75	45.83	44.68	45.29	1515342
2011-03-28	45.34	45.48	44.78	44.82	775524
2011-03-29	44.74	45.19	44.65	45.04	702193
2011-03-30	45.46	45.74	44.91	45.62	549089
2011-03-31	45.53	45.73	45.01	45.60	694782
2011-04-01	46.00	46.65	45.80	46.28	795007
2011-04-04	46.34	46.63	45.64	45.85	797413
2011-04-05	45.62	46.33	45.09	46.05	547137
2011-04-06	46.42	46.77	45.80	46.12	582841
2011-04-07	46.00	46.80	45.66	45.79	576260
2011-04-08	46.18	46.55	44.79	45.00	689747
2011-04-11	45.00	45.15	44.26	44.56	970450
2011-04-12	44.13	44.43	43.74	43.95	917297
2011-04-13	44.28	44.49	43.06	43.68	1226168
2011-04-14	43.34	43.78	42.64	43.45	1020027
2011-04-15	43.61	44.00	43.23	43.62	1004485
2011-04-18	42.87	43.04	42.20	42.55	1270436
2011-04-19	42.58	42.92	42.15	42.32	829891
2011-04-20	43.10	43.29	42.35	42.76	1062153
2011-04-21	43.09	43.76	42.80	43.66	762015
2011-04-25	43.60	44.04	43.44	43.84	756570
2011-04-26	44.19	44.25	43.67	43.98	1103402
2011-04-27	44.12	44.36	43.79	44.22	1492225
2011-04-28	44.04	44.44	43.85	44.34	867661
2011-04-29	44.43	45.31	44.41	45.20	1138545
2011-05-02	45.42	45.84	45.20	45.45	956341
2011-05-03	45.38	45.89	44.63	45.12	1545200
2011-05-04	44.85	45.02	43.13	44.20	1581313
2011-05-05	43.46	43.75	41.27	41.38	3181057
2011-05-06	42.04	42.53	40.78	40.92	1425038
2011-05-09	41.03	41.06	40.32	40.53	1001619
2011-05-10	40.78	41.91	40.54	41.76	1452651
2011-05-11	41.60	41.60	40.40	40.94	1226383
2011-05-12	40.87	41.13	40.00	40.58	903616
2011-05-13	40.54	40.77	39.87	39.98	1229639
2011-05-16	39.76	40.98	39.62	40.32	1246572
2011-05-17	40.12	40.70	39.87	40.57	1522026
2011-05-18	40.41	40.84	40.30	40.70	902065
2011-05-19	40.83	41.10	40.43	40.62	722303
2011-05-20	40.48	40.58	39.69	40.26	1026425
2011-05-23	39.81	39.96	39.31	39.32	837220
2011-05-24	39.42	39.97	39.40	39.73	684640
2011-05-25	39.21	39.63	38.63	38.79	2039093
2011-05-26	38.72	39.17	38.25	39.10	1068036
2011-05-27	39.32	39.90	39.25	39.53	673607
2011-05-31	40.25	40.53	39.97	40.49	1337405
2011-06-01	40.22	40.28	38.99	39.02	1252197
2011-06-02	39.16	39.33	38.75	38.91	1019417
2011-06-03	38.37	38.39	37.71	37.78	1138468
2011-06-06	37.62	37.71	37.03	37.63	1672429
2011-06-07	37.95	38.05	37.47	37.63	1019104
2011-06-08	37.54	37.54	36.93	37.27	1505352
2011-06-09	37.29	37.71	37.17	37.43	1067990
2011-06-10	37.13	37.28	36.51	36.97	1283497
2011-06-13	37.08	37.80	37.08	37.57	1727563
2011-06-14	38.01	39.22	37.90	38.73	1437518
2011-06-15	38.25	38.52	37.36	37.78	1416931
2011-06-16	37.78	38.37	37.71	38.00	1417576
2011-06-17	38.42	39.08	38.39	38.87	1710384
2011-06-20	38.64	39.19	38.32	39.03	1061007
2011-06-21	39.26	39.91	39.22	39.59	980422
2011-06-22	39.30	39.67	38.92	39.08	706138
2011-06-23	38.41	38.66	37.68	38.65	1987950
2011-06-24	38.75	38.85	38.02	38.33	1044971
2011-06-27	38.43	38.50	38.00	38.25	1024868
2011-06-28	38.39	38.85	38.27	38.47	1128989
2011-06-29	38.75	38.82	38.20	38.53	1483402
2011-06-30	38.70	39.00	38.41	38.53	2162579
2011-07-01	38.65	39.90	38.20	39.72	1266036
2011-07-05	39.74	39.87	38.82	39.56	1335064
2011-07-06	39.43	39.71	39.05	39.33	887501
2011-07-07	39.79	39.99	38.89	39.69	1866407
2011-07-08	39.15	39.25	37.88	38.03	1875067
2011-07-11	37.48	37.58	36.88	37.07	2112011
2011-07-12	37.01	37.65	36.89	36.91	1670401
2011-07-13	37.05	37.59	36.83	36.93	1068120
2011-07-14	36.83	36.99	35.85	35.92	1777228
2011-07-15	36.03	36.17	35.15	35.67	1800739
2011-07-18	35.42	35.64	34.71	34.93	1244161
2011-07-19	35.07	35.70	35.03	35.37	1040126
2011-07-20	35.40	35.87	35.33	35.40	997653
2011-07-21	35.65	36.36	35.52	36.13	1397952
2011-07-22	36.08	36.11	35.10	35.85	1049921
2011-07-25	35.49	36.32	35.28	35.73	1000461
2011-07-26	35.97	36.00	35.26	35.51	1325947
2011-07-27	35.20	35.34	34.36	34.45	1932357
2011-07-28	34.50	34.72	33.81	33.83	1525158
2011-07-29	33.54	34.51	33.27	34.29	2366170
2011-08-01	34.73	34.75	33.14	33.54	1896414
2011-08-02	32.86	32.94	31.44	31.44	3887547
2011-08-03	31.65	33.11	30.82	33.00	4351515
2011-08-04	32.65	34.54	32.47	33.54	6708228
2011-08-05	34.19	34.40	33.19	33.75	6151112
2011-08-08	32.83	33.65	32.14	32.55	9031211
2011-08-09	33.14	33.41	28.89	32.31	8224898
2011-08-10	31.54	31.76	29.93	30.18	5283017
2011-08-11	30.26	31.19	29.60	30.68	3995790
2011-08-12	30.88	31.47	30.00	30.25	2641244
2011-08-15	30.95	32.86	30.62	32.83	2381266
2011-08-16	31.85	33.43	31.85	33.15	3020850
2011-08-17	33.31	33.73	32.26	32.42	2434585
2011-08-18	31.56	31.56	29.68	29.97	2898924
2011-08-19	29.95	30.35	29.24	29.56	2257751
2011-08-22	29.90	30.33	29.30	30.02	2107772
2011-08-23	30.12	31.90	29.67	31.90	2001493
2011-08-24	31.64	33.73	31.54	33.60	2253800
2011-08-25	33.80	34.00	32.84	33.57	1472941
2011-08-26	33.50	34.73	33.24	34.49	1534381
2011-08-29	35.15	35.98	34.56	35.20	1696913
2011-08-30	35.09	35.27	34.00	35.01	2186335
2011-08-31	35.46	36.08	34.88	35.03	1790183
2011-09-01	35.15	35.83	34.16	34.23	2028146
2011-09-02	34.32	34.32	32.39	32.47	1820458
2011-09-06	30.68	36.70	30.68	34.88	4405721
2011-09-07	35.29	35.89	34.34	35.59	3091727
2011-09-08	34.87	35.15	34.28	34.53	1925742
2011-09-09	34.22	34.22	31.67	31.81	3392041
2011-09-12	31.56	32.49	31.20	32.33	1686718
2011-09-13	32.35	33.45	31.95	32.97	1847305
2011-09-14	33.30	33.76	32.30	33.20	1875087
2011-09-15	33.66	33.88	33.15	33.26	1121982
2011-09-16	33.45	34.22	32.70	33.18	1624356
2011-09-19	32.50	32.56	30.90	31.36	1405874
2011-09-20	31.50	32.11	30.72	30.77	1264003
2011-09-21	30.63	31.23	29.92	29.92	2059019
2011-09-22	29.04	29.41	28.20	28.66	2670639
2011-09-23	28.53	30.22	28.35	28.88	1938515
2011-09-26	29.25	29.86	28.45	29.80	1604073
2011-09-27	31.04	31.76	29.98	30.20	1711966
2011-09-28	30.38	30.44	29.34	29.42	1293143
2011-09-29	29.76	29.99	28.13	28.95	2005508
2011-09-30	28.47	28.68	27.44	27.56	1673281
2011-10-03	27.58	27.58	25.96	26.19	3081623
2011-10-04	25.84	27.51	25.06	27.42	2352982
2011-10-05	27.31	28.75	27.24	28.41	1571847
2011-10-06	28.35	29.24	27.82	29.07	827163
2011-10-07	29.41	29.63	27.53	28.04	988819
2011-10-10	28.65	29.96	28.65	29.94	1187450
2011-10-11	29.59	31.21	29.44	31.03	2064754
2011-10-12	31.24	31.82	30.86	31.46	1255779
2011-10-13	31.12	31.56	30.19	31.41	1148582
2011-10-14	31.92	32.24	31.11	32.12	725101
2011-10-17	31.93	32.10	29.89	30.14	2394057
2011-10-18	30.21	31.03	29.62	30.86	2117929
2011-10-19	30.88	31.20	29.97	30.20	1506993
2011-10-20	30.06	30.50	29.58	30.26	1303380
2011-10-21	30.55	30.95	30.24	30.87	1306704
2011-10-24	30.94	32.11	30.90	32.08	1603117
2011-10-25	31.73	32.04	30.76	30.83	1320425
2011-10-26	31.47	31.79	30.67	31.55	1637255
2011-10-27	33.49	34.91	32.36	34.63	2388940
2011-10-28	34.57	34.60	32.80	33.21	1598549
2011-10-31	33.10	33.14	31.25	31.29	1506960
2011-11-01	29.94	30.98	29.10	30.22	2421395
2011-11-02	30.97	31.95	30.48	30.89	1429865
2011-11-03	29.71	31.30	29.06	31.19	1889226
2011-11-04	30.76	31.17	29.97	30.60	1144156
2011-11-07	30.59	31.02	29.59	30.31	1463152
2011-11-08	30.65	31.47	30.25	31.35	1266343
2011-11-09	30.11	30.30	28.81	29.05	2250234
2011-11-10	30.00	30.30	29.25	29.79	1573689
2011-11-11	30.26	30.94	30.16	30.51	1124321
2011-11-14	30.21	30.93	30.17	30.56	1358806
2011-11-15	30.35	32.49	30.35	32.23	2238594
2011-11-16	31.76	32.37	31.43	31.55	1474419
2011-11-17	31.65	32.75	30.97	31.20	2377896
2011-11-18	31.50	32.44	31.24	32.18	1907840
2011-11-21	31.32	31.87	30.96	31.44	1791784
2011-11-22	31.50	31.98	30.79	30.91	1143339
2011-11-23	30.48	30.62	29.91	29.99	1265942
2011-11-25	29.82	30.41	29.35	29.42	488499
2011-11-28	30.43	30.75	29.59	29.87	1171966
2011-11-29	29.98	30.95	29.84	30.49	1038059
2011-11-30	30.72	32.49	30.14	32.44	2717157
2011-12-01	32.28	33.04	32.05	32.28	1584934
2011-12-02	32.78	34.11	32.58	32.66	1387735
2011-12-05	33.38	34.00	32.57	32.94	1154063
2011-12-06	32.81	35.10	32.61	33.90	4092386
2011-12-07	33.59	34.70	33.31	34.22	1592518
2011-12-08	33.69	34.08	32.39	32.50	1515210
2011-12-09	32.60	34.41	32.59	33.55	1120874
2011-12-12	33.01	45.00	31.87	41.80	11567708
2011-12-13	38.73	39.90	38.43	38.70	5835013
2011-12-14	38.40	38.62	37.47	37.97	2537664
2011-12-15	38.72	39.59	38.30	38.68	1861894
2011-12-16	39.12	40.21	38.59	38.78	2211737
2011-12-19	39.04	39.93	37.91	38.13	1627787
2011-12-20	38.62	39.15	38.27	38.30	1487760
2011-12-21	38.35	39.77	38.28	38.88	1236187
2011-12-22	39.01	39.44	38.35	39.22	1085350
2011-12-23	39.12	39.58	39.00	39.57	609499
2011-12-27	39.50	39.85	39.26	39.59	599699
2011-12-28	39.38	39.66	38.43	38.63	650273
2011-12-29	38.99	39.53	38.80	39.14	788712
2011-12-30	38.93	39.55	38.91	39.35	509208
2012-01-03	40.26	40.53	39.58	39.68	1133567
2012-01-04	39.90	39.90	39.00	39.30	713022
2012-01-05	38.93	39.94	38.78	39.62	826843
2012-01-06	39.57	39.98	39.17	39.29	739582
2012-01-09	39.99	40.00	39.25	39.50	674347
2012-01-10	39.94	40.25	39.47	39.70	698543
2012-01-11	39.53	40.59	39.25	40.40	1355359
2012-01-12	40.37	40.61	39.66	40.50	852064
2012-01-13	40.25	40.72	39.75	40.66	892516
2012-01-17	41.38	41.44	40.42	40.91	800780
2012-01-18	40.71	41.83	40.57	41.27	844079
2012-01-19	41.47	41.85	41.12	41.64	898949
2012-01-20	41.73	43.12	41.24	42.72	2152932
2012-01-23	42.44	42.66	41.76	42.14	920042
2012-01-24	41.95	42.38	41.75	42.22	853043
2012-01-25	42.12	43.50	41.94	43.27	1172464
2012-01-26	43.31	43.65	42.69	43.25	627744
2012-01-27	42.97	43.69	42.83	43.45	505988
2012-01-30	43.03	43.90	42.75	43.79	732609
2012-01-31	44.19	44.19	43.33	43.86	786984
2012-02-01	44.09	44.77	43.80	44.01	1397452
2012-02-02	44.17	44.71	43.75	43.95	587203
2012-02-03	44.68	45.28	43.59	44.79	1197831
2012-02-06	44.38	45.24	44.27	45.20	1014095
2012-02-07	44.90	46.25	44.67	45.73	1593575
2012-02-08	45.74	46.14	44.65	45.85	672148
2012-02-09	46.05	47.54	45.87	47.40	1640202
2012-02-10	47.00	47.35	46.43	46.94	926856
2012-02-13	47.26	47.62	47.08	47.11	1209536
2012-02-14	46.90	47.24	46.66	47.14	625224
2012-02-15	47.19	47.43	46.59	47.29	774319
2012-02-16	47.09	47.76	46.57	47.53	1469862
2012-02-17	48.00	48.07	47.58	47.68	960665
2012-02-21	47.85	48.09	46.71	46.81	475668
2012-02-22	46.60	46.77	46.02	46.13	355162
2012-02-23	46.02	46.77	45.61	46.40	723608
2012-02-24	46.45	46.80	46.14	46.17	442283
2012-02-27	45.69	46.35	45.17	45.97	1204782
2012-02-28	45.92	46.00	44.87	45.36	642401
2012-02-29	45.37	45.63	44.56	44.56	1027020
2012-03-01	44.51	45.22	43.96	44.14	1356853
2012-03-02	44.01	44.22	43.25	43.63	754656
2012-03-05	43.91	43.95	42.85	43.81	1249046
2012-03-06	43.25	43.50	42.96	43.44	612104
2012-03-07	43.64	44.00	43.34	43.82	367844
2012-03-08	44.13	45.05	43.93	44.91	498033
2012-03-09	45.15	46.31	44.83	45.99	742194
2012-03-12	46.07	46.25	45.24	45.28	645724
2012-03-13	45.54	46.21	45.50	46.21	728285
2012-03-14	46.24	46.30	45.37	45.56	443105
2012-03-15	45.45	46.16	45.10	45.99	512061
2012-03-16	46.18	46.19	45.15	45.72	1065534
2012-03-19	45.39	46.21	45.24	45.81	355901
2012-03-20	45.48	45.56	44.73	45.31	275210
2012-03-21	45.43	45.87	45.09	45.12	336037
2012-03-22	44.79	44.79	43.87	44.18	327225
2012-03-23	44.20	44.40	43.50	44.16	398053
2012-03-26	44.61	44.77	44.05	44.29	406046
2012-03-27	44.40	44.70	44.04	44.12	892049
2012-03-28	44.00	44.37	42.72	42.75	1045291
2012-03-29	42.34	42.54	41.50	42.41	639167
2012-03-30	42.84	43.08	42.48	42.73	458535
2012-04-02	42.50	43.30	42.29	43.19	713847
2012-04-03	43.05	43.17	42.68	43.00	454340
2012-04-04	42.52	42.83	42.39	42.50	240807
2012-04-05	42.36	43.06	42.27	42.50	739331
2012-04-09	41.80	42.30	41.66	42.02	966723
2012-04-10	41.94	42.16	41.21	41.24	629517
2012-04-11	41.71	42.03	41.33	41.72	648109
2012-04-12	41.67	42.90	41.53	42.11	774482
2012-04-13	41.97	41.97	41.32	41.63	601931
2012-04-16	41.65	42.16	41.48	41.53	722814
2012-04-17	41.98	42.87	41.85	42.33	540881
2012-04-18	42.10	42.10	41.22	41.35	633606
2012-04-19	41.38	41.40	40.70	41.02	604638
2012-04-20	41.16	41.64	41.00	41.18	455991
2012-04-23	40.48	40.98	40.27	40.85	356761
2012-04-24	40.91	41.22	40.67	41.11	179716
2012-04-25	41.46	42.31	41.46	41.77	361323
2012-04-26	41.97	42.15	41.20	41.93	329016
2012-04-27	42.14	42.44	41.68	42.36	511721
2012-04-30	42.23	42.97	42.06	42.81	513304
2012-05-01	42.70	43.91	42.35	43.01	779810
2012-05-02	42.67	43.04	42.26	42.74	363029
2012-05-03	42.73	42.82	41.94	42.70	701353
2012-05-04	42.36	42.64	41.25	41.37	531126
2012-05-07	40.78	41.69	39.61	41.47	1835938
2012-05-08	41.16	41.28	40.15	40.88	460872
2012-05-09	39.78	40.72	39.78	40.01	960380
2012-05-10	41.06	41.06	39.85	39.99	608979
2012-05-11	39.84	40.56	39.71	40.02	965250
2012-05-14	39.81	39.91	38.93	39.03	644065
2012-05-15	39.06	39.27	38.19	38.37	510151
2012-05-16	38.72	39.01	34.61	35.26	2618762
2012-05-17	35.50	35.66	33.87	33.90	1969044
2012-05-18	34.14	35.48	34.00	34.59	1698121
2012-05-21	34.70	36.58	34.25	36.35	956657
2012-05-22	36.46	36.72	34.85	35.20	767208
2012-05-23	34.93	34.99	33.69	34.57	747030
2012-05-24	34.74	35.03	34.27	35.03	351348
2012-05-25	35.05	35.89	34.66	35.76	684118
2012-05-29	36.14	36.44	35.45	36.09	385481
2012-05-30	35.56	35.64	34.87	35.02	381668
2012-05-31	34.96	35.22	33.97	34.65	553581
2012-06-01	33.75	34.11	32.93	32.97	577573
2012-06-04	33.32	33.39	32.41	32.57	685471
2012-06-05	32.44	33.15	32.31	32.92	496278
2012-06-06	33.22	33.85	32.99	33.33	659859
2012-06-07	34.37	34.40	33.47	33.78	433672
2012-06-08	33.58	34.33	33.23	34.23	344968
2012-06-11	34.48	34.58	33.21	33.25	410109
2012-06-12	33.21	33.95	32.99	33.95	468973
2012-06-13	33.25	34.12	32.81	32.97	396917
2012-06-14	32.95	33.47	32.85	33.45	291011
2012-06-15	33.72	34.39	33.50	34.35	669851
2012-06-18	34.21	34.83	33.87	34.68	370134
2012-06-19	34.84	35.20	34.50	34.91	433988
2012-06-20	34.96	34.96	34.17	34.47	279324
2012-06-21	34.80	35.19	34.10	34.32	690230
2012-06-22	34.65	35.46	34.30	35.28	468903
2012-06-25	34.77	35.23	34.40	34.69	493364
2012-06-26	34.72	35.67	34.39	35.46	563998
2012-06-27	35.62	37.53	35.52	37.32	798255
2012-06-28	36.97	38.63	36.67	37.71	1061721
2012-06-29	38.71	40.04	38.39	39.71	1637972
2012-07-02	39.86	39.96	38.86	39.89	1073521
2012-07-03	39.89	40.72	39.63	40.72	373746
2012-07-05	40.63	41.28	40.24	41.13	524230
2012-07-06	40.71	41.23	40.54	41.12	342136
2012-07-09	41.12	41.84	40.62	41.28	543172
2012-07-10	41.54	41.65	40.07	40.50	653130
2012-07-11	40.67	41.12	40.21	41.10	621378
2012-07-12	40.83	41.97	40.61	41.68	565034
2012-07-13	41.60	43.17	41.48	43.13	665956
2012-07-16	42.95	43.50	42.80	43.24	434073
2012-07-17	43.40	43.91	42.79	43.84	559197
2012-07-18	43.74	44.25	43.59	44.04	641396
2012-07-19	44.26	44.36	43.84	44.12	437783
2012-07-20	43.74	44.71	43.63	44.08	723194
2012-07-23	43.13	44.22	42.82	43.96	961528
2012-07-24	44.08	44.34	42.40	42.73	640577
2012-07-25	43.04	43.27	41.57	42.18	816121
2012-07-26	42.27	42.30	36.76	37.83	2043308
2012-07-27	37.77	39.98	37.25	39.79	930572
2012-07-30	39.60	39.72	38.47	38.79	528817
2012-07-31	38.42	39.08	38.07	38.74	746588
2012-08-01	38.94	38.94	37.45	37.47	664393
2012-08-02	36.95	37.50	35.69	36.90	818263
2012-08-03	37.68	38.63	37.20	38.41	514868
2012-08-06	38.50	38.98	38.22	38.66	346520
2012-08-07	38.84	39.62	38.70	39.54	483952
2012-08-08	39.36	39.71	38.61	39.16	328327
2012-08-09	39.03	40.00	38.87	39.89	589287
2012-08-10	40.08	40.21	39.16	39.78	417230
2012-08-13	39.76	39.98	39.10	39.42	255026
2012-08-14	39.67	39.74	38.93	39.13	523607
2012-08-15	39.13	39.22	38.39	39.14	410375
2012-08-16	39.18	40.00	39.14	39.82	344016
2012-08-17	40.02	41.20	39.98	40.40	631459
2012-08-20	40.27	40.57	39.60	40.40	432639
2012-08-21	40.45	40.79	39.87	40.08	415062
2012-08-22	39.96	40.41	39.28	40.32	682914
2012-08-23	40.26	40.37	39.58	39.59	345975
2012-08-24	39.49	41.12	39.38	41.07	598015
2012-08-27	41.25	41.39	40.04	40.26	355972
2012-08-28	40.10	40.71	39.93	40.35	220197
2012-08-29	40.45	40.62	39.60	39.99	269897
2012-08-30	39.75	39.96	38.47	38.50	626054
2012-08-31	38.74	39.57	38.10	38.92	510893
2012-09-04	38.91	39.20	37.70	37.70	675276
2012-09-05	37.80	38.23	37.25	37.94	562062
2012-09-06	38.26	38.99	38.15	38.49	593357
2012-09-07	38.69	40.47	38.69	40.35	495188
2012-09-10	40.57	42.54	40.56	41.44	781939
2012-09-11	41.49	42.31	41.49	41.97	620161
2012-09-12	42.29	46.85	42.17	46.46	2182378
2012-09-13	46.46	47.27	45.28	46.96	1750432
2012-09-14	47.04	49.99	47.04	49.17	1929190
2012-09-17	48.95	48.95	44.96	46.22	1460437
2012-09-18	46.06	46.93	45.91	46.21	646370
2012-09-19	46.29	48.11	46.23	47.57	867901
2012-09-20	47.19	47.84	46.28	47.78	1308677
2012-09-21	48.00	49.00	47.94	48.49	1197245
2012-09-24	48.26	48.61	47.52	48.27	569902
2012-09-25	47.03	47.93	46.04	46.11	799266
2012-09-26	46.23	46.59	45.26	45.76	697171
2012-09-27	45.99	47.95	45.99	47.93	669551
2012-09-28	47.73	47.79	46.69	47.30	579903
2012-10-01	47.30	48.10	46.77	47.09	843086
2012-10-02	47.48	48.00	47.21	47.79	414932
2012-10-03	47.70	47.95	47.10	47.15	482811
2012-10-04	47.56	48.59	47.23	47.96	586814
2012-10-05	48.38	49.60	48.00	48.21	513779
2012-10-08	47.88	48.05	47.20	47.57	237012
2012-10-09	47.39	47.57	45.54	45.58	455972
2012-10-10	45.67	46.74	45.50	45.94	364701
2012-10-11	46.38	47.15	46.18	46.71	391841
2012-10-12	46.80	47.10	45.95	46.14	257181
2012-10-15	46.59	46.67	45.61	46.57	319022
2012-10-16	46.90	47.81	46.81	47.78	274222
2012-10-17	48.18	49.88	48.00	49.38	820950
2012-10-18	49.07	49.78	48.51	48.80	433245
2012-10-19	48.56	48.73	46.11	46.55	816597
2012-10-22	46.48	47.35	46.31	46.94	337180
2012-10-23	45.93	46.53	45.35	46.18	483381
2012-10-24	46.53	46.94	46.02	46.36	220521
2012-10-25	46.88	47.20	46.32	46.89	275570
2012-10-26	46.78	47.20	45.98	46.49	292624
2012-10-31	47.16	47.94	45.65	45.97	637002
2012-11-01	45.27	47.48	44.61	47.47	627891
2012-11-02	48.00	48.35	46.34	46.35	277206
2012-11-05	46.05	46.88	45.78	46.60	399386
2012-11-06	46.92	48.75	46.92	48.48	1366133
2012-11-07	44.83	47.81	44.50	46.07	702920
2012-11-08	45.01	46.41	44.62	46.01	1115501
2012-11-09	45.49	46.94	45.48	46.34	729351
2012-11-12	46.24	47.24	45.81	47.03	538424
2012-11-13	46.58	47.94	46.37	47.40	642158
2012-11-14	47.51	47.75	44.19	47.14	757024
2012-11-15	47.01	47.33	46.07	46.45	877912
2012-11-16	45.93	46.90	45.70	46.55	645873
2012-11-19	47.32	48.60	46.93	48.25	582504
2012-11-20	48.11	48.54	47.81	48.23	483456
2012-11-21	48.42	48.92	47.81	48.52	540467
2012-11-23	48.82	49.24	48.40	49.24	133087
2012-11-26	48.78	49.69	48.73	49.50	568296
2012-11-27	49.66	49.83	48.45	48.79	455156
2012-11-28	48.46	49.89	47.94	49.69	763878
2012-11-29	49.97	51.75	49.84	51.31	1496559
2012-11-30	51.50	53.10	51.37	52.84	1159251
2012-12-03	53.40	53.85	52.26	52.31	938958
2012-12-04	52.38	53.38	52.12	52.76	1350485
2012-12-05	52.78	53.02	51.02	51.12	2515943
2012-12-06	51.19	52.06	51.00	52.02	647259
2012-12-07	52.50	52.50	51.42	52.00	1012825
2012-12-10	52.09	52.30	51.79	52.09	534917
2012-12-11	52.54	52.71	51.94	52.25	745127
2012-12-12	52.51	52.71	50.99	51.30	1116137
2012-12-13	51.41	51.98	51.19	51.68	803763
2012-12-14	51.67	51.80	51.02	51.60	681706
2012-12-17	51.74	52.84	51.41	52.71	888159
2012-12-18	52.71	53.23	52.67	53.19	1148702
2012-12-19	53.19	53.37	52.34	53.10	711513
2012-12-20	53.02	53.25	52.76	53.25	811710
2012-12-21	53.04	53.16	51.79	52.26	1254346
2012-12-24	52.18	53.10	52.18	52.97	264271
2012-12-26	52.97	53.29	52.35	52.81	479696
2012-12-27	52.98	53.09	51.36	51.70	527699
2012-12-28	51.29	51.52	50.68	51.20	399160
2012-12-31	51.00	52.05	50.93	52.05	713139
2013-01-02	53.30	54.30	53.13	53.88	859982
2013-01-03	53.91	54.22	53.31	53.50	590815
2013-01-04	53.72	53.89	53.15	53.85	430169
2013-01-07	53.32	53.88	53.10	53.73	369000
2013-01-08	53.57	53.85	52.68	53.76	523406
2013-01-09	53.89	54.01	53.40	53.75	470555
2013-01-10	53.90	54.25	53.44	54.20	614784
2013-01-11	54.08	54.60	53.95	54.58	469532
2013-01-14	54.56	54.74	53.54	53.87	420888
2013-01-15	53.38	54.42	53.37	54.37	423274
2013-01-16	54.07	54.33	53.66	54.12	336271
2013-01-17	54.50	55.40	54.34	55.14	879542
2013-01-18	55.46	56.72	55.15	56.69	1018115
2013-01-22	56.81	59.48	56.63	58.57	1301647
2013-01-23	58.43	58.57	57.42	57.49	812792
2013-01-24	57.78	58.41	56.96	57.50	790292
2013-01-25	57.90	57.97	56.91	57.20	915176
2013-01-28	57.25	57.45	56.31	56.83	497099
2013-01-29	56.83	59.00	56.55	58.74	1345343
2013-01-30	58.73	58.79	56.36	56.83	869312
2013-01-31	56.70	57.06	56.04	56.56	826262
2013-02-01	57.23	57.27	56.54	56.88	679575
2013-02-04	56.30	57.03	56.20	56.28	453871
2013-02-05	56.60	56.94	56.20	56.36	416271
2013-02-06	56.12	56.52	55.77	56.22	967536
2013-02-07	56.27	56.38	54.87	55.41	463369
2013-02-08	55.51	56.15	55.51	56.08	394639
2013-02-11	55.97	56.29	55.64	55.65	214019
2013-02-12	55.57	56.65	55.55	56.12	732280
2013-02-13	56.29	56.47	55.75	55.86	751033
2013-02-14	55.46	55.50	52.79	54.87	1673966
2013-02-15	54.85	55.28	54.50	55.03	1055173
2013-02-19	55.02	55.33	54.51	54.81	623767
2013-02-20	54.63	54.76	52.26	52.32	690930
2013-02-21	51.81	52.39	51.50	51.99	783713
2013-02-22	52.37	52.77	51.75	51.96	829177
2013-02-25	52.40	52.69	49.35	49.48	961381
2013-02-26	49.99	50.71	49.35	50.58	725383
2013-02-27	50.52	51.42	50.48	51.10	698928
2013-02-28	51.10	51.42	50.58	50.93	1480497
2013-03-01	50.55	52.25	49.95	51.99	761765
2013-03-04	51.62	52.33	51.41	52.10	584178
2013-03-05	52.48	54.35	52.14	53.69	867998
2013-03-06	53.79	54.11	53.38	53.50	495902
2013-03-07	53.57	54.04	53.18	53.98	498730
2013-03-08	54.15	54.91	54.15	54.72	488559
2013-03-11	54.54	54.79	54.14	54.64	427223
2013-03-12	54.54	54.89	54.15	54.28	323871
2013-03-13	54.29	54.66	54.00	54.45	297098
2013-03-14	54.49	55.37	54.49	54.81	548329
2013-03-15	54.57	54.89	53.94	54.56	661218
2013-03-18	53.80	54.73	53.78	54.10	374235
2013-03-19	54.33	54.48	52.84	53.04	401613
2013-03-20	53.58	53.98	53.19	53.74	295477
2013-03-21	53.71	53.71	52.17	52.25	397779
2013-03-22	52.16	52.50	51.15	51.43	485919
2013-03-25	51.71	52.32	51.48	51.50	659496
2013-03-26	51.71	52.05	50.96	51.50	317642
2013-03-27	50.89	51.20	50.52	51.09	271745
2013-03-28	51.14	51.84	50.39	51.70	723505
2013-04-01	51.70	51.70	50.03	50.24	295090
2013-04-02	50.56	50.60	48.78	48.92	514857
2013-04-03	49.05	49.27	47.58	48.21	704083
2013-04-04	48.24	48.89	48.14	48.47	431715
2013-04-05	47.56	48.92	47.54	48.83	526831
2013-04-08	48.94	49.37	48.33	48.93	515605
2013-04-09	48.94	49.71	48.26	49.65	516696
2013-04-10	49.63	49.91	48.65	49.88	472616
2013-04-11	49.85	51.01	49.43	50.78	550284
2013-04-12	50.29	50.56	48.71	48.88	466630
2013-04-15	48.27	48.35	45.42	45.59	1308930
2013-04-16	46.67	48.70	46.67	48.69	1210137
2013-04-17	48.32	48.52	47.34	47.73	675416
2013-04-18	47.82	47.85	45.68	46.03	463524
2013-04-19	46.24	46.38	45.45	46.05	1037173
2013-04-22	46.25	46.90	45.52	46.67	864788
2013-04-23	47.07	47.51	46.05	46.98	634642
2013-04-24	47.10	48.03	46.60	47.76	940627
2013-04-25	48.14	48.24	47.33	47.42	703930
2013-04-26	47.36	47.36	45.86	46.52	1051095
2013-04-29	46.92	48.95	46.58	48.74	1091418
2013-04-30	48.28	50.05	48.10	49.88	912125
2013-05-01	49.58	49.66	48.00	48.38	743843
2013-05-02	49.00	51.29	48.53	50.98	981964
2013-05-03	51.59	54.08	51.30	53.48	1309419
2013-05-06	53.06	54.20	52.62	53.72	814124
2013-05-07	53.74	54.52	53.37	54.47	593951
2013-05-08	54.38	54.88	53.80	54.88	688564
2013-05-09	54.75	55.10	54.27	54.61	904980
2013-05-10	54.45	54.68	54.00	54.57	528846
2013-05-13	54.45	54.83	53.87	54.08	489910
2013-05-14	53.89	54.85	53.86	54.73	555239
2013-05-15	54.51	55.17	54.25	54.93	486361
2013-05-16	54.65	55.14	54.41	54.49	383444
2013-05-17	54.77	55.08	54.28	55.06	571511
2013-05-20	55.02	55.74	54.56	55.08	534047
2013-05-21	55.04	55.30	54.69	54.97	368354
2013-05-22	54.86	55.33	53.31	53.89	759529
2013-05-23	52.25	53.75	52.25	53.51	813316
2013-05-24	53.03	54.11	52.54	53.75	342250
2013-05-28	54.69	55.27	54.50	54.71	480168
2013-05-29	54.17	54.54	53.39	54.25	303625
2013-05-30	54.38	54.88	54.25	54.66	877265
2013-05-31	54.32	54.59	53.56	53.58	495850
2013-06-03	53.77	53.77	51.86	53.21	690369
2013-06-04	53.20	54.22	51.92	52.09	450830
2013-06-05	51.79	52.21	50.86	50.98	428953
2013-06-06	50.84	51.72	50.19	51.71	812314
2013-06-07	52.11	52.53	51.25	52.19	368729
2013-06-10	52.40	53.79	51.81	53.46	501905
2013-06-11	52.44	53.93	52.31	52.77	534182
2013-06-12	53.34	53.59	52.65	53.09	600217
2013-06-13	53.06	54.57	52.74	54.49	515896
2013-06-14	54.36	54.43	53.61	53.69	432935
2013-06-17	54.18	54.71	53.83	54.52	406533
2013-06-18	54.57	54.66	53.88	54.15	512644
2013-06-19	53.96	54.64	53.43	53.47	375927
2013-06-20	52.70	52.95	51.36	51.55	632426
2013-06-21	52.02	52.02	49.72	50.20	1211155
2013-06-24	49.39	49.83	47.66	48.02	969079
2013-06-25	48.63	48.95	48.22	48.62	797418
2013-06-26	49.32	49.99	48.88	49.08	562993
2013-06-27	49.54	50.31	49.03	50.25	629461
2013-06-28	50.00	50.34	48.36	48.41	667458
2013-07-01	48.86	49.97	48.60	48.79	540942
2013-07-02	48.66	49.37	47.72	47.79	655707
2013-07-03	47.59	47.90	47.27	47.46	282486
2013-07-05	47.88	48.11	46.21	46.94	722922
2013-07-08	47.22	48.04	46.28	46.91	661200
2013-07-09	47.24	49.27	47.12	48.89	761378
2013-07-10	48.88	49.54	48.56	49.33	406557
2013-07-11	50.08	50.81	49.67	50.71	718102
2013-07-12	50.55	50.82	49.89	50.68	399240
2013-07-15	50.59	50.99	49.99	50.26	267493
2013-07-16	50.42	50.57	49.03	49.24	368416
2013-07-17	49.44	50.29	49.23	49.98	383472
2013-07-18	50.09	50.83	49.99	50.22	334737
2013-07-19	50.29	50.91	50.14	50.48	606928
2013-07-22	50.56	50.83	50.15	50.23	279483
2013-07-23	50.45	50.60	49.55	49.67	271534
2013-07-24	49.67	49.85	48.49	48.93	403486
2013-07-25	48.75	49.02	47.65	48.08	534180
2013-07-26	47.70	48.97	47.69	48.96	910627
2013-07-29	48.78	48.83	47.59	47.93	450775
2013-07-30	47.99	48.16	46.50	47.28	1326836
2013-07-31	47.39	47.98	46.97	47.18	596828
2013-08-01	47.95	50.78	47.95	49.68	989486
2013-08-02	49.36	49.98	48.93	49.23	405546
2013-08-05	49.00	49.50	48.68	49.43	377072
2013-08-06	49.14	49.40	47.59	47.71	769235
2013-08-07	47.65	47.76	46.90	47.20	823188
2013-08-08	47.57	48.43	47.09	48.20	491150
2013-08-09	47.73	48.62	47.55	48.38	354123
2013-08-12	47.97	48.70	47.80	48.21	522016
2013-08-13	48.27	48.48	47.91	48.30	1290120
2013-08-14	48.22	48.64	47.96	48.44	403838
2013-08-15	47.72	47.72	46.78	47.31	847834
2013-08-16	47.35	47.95	47.04	47.85	970498
2013-08-19	47.69	48.10	47.40	47.74	593075
2013-08-20	47.74	49.66	47.54	49.63	866982
2013-08-21	49.38	49.80	48.35	48.97	766741
2013-08-22	48.97	50.08	48.97	49.71	752760
2013-08-23	49.63	49.99	48.00	48.23	409229
2013-08-26	48.08	48.66	47.28	48.03	661899
2013-08-27	47.32	48.34	47.24	47.78	829335
2013-08-28	47.70	48.51	47.70	47.86	497762
2013-08-29	47.60	48.35	47.15	47.65	789833
2013-08-30	47.69	48.04	47.21	47.80	623671
2013-09-03	48.39	48.99	48.03	48.49	843486
2013-09-04	48.37	48.89	48.00	48.81	667174
2013-09-05	48.75	49.22	48.60	49.20	456588
2013-09-06	49.57	49.88	48.81	49.14	741951
2013-09-09	49.12	50.33	49.07	50.23	535568
2013-09-10	50.83	51.72	50.35	51.50	755463
2013-09-11	51.53	52.50	51.26	52.41	727618
2013-09-12	52.03	52.40	51.36	51.70	354911
2013-09-13	51.81	52.74	51.17	52.57	532601
2013-09-16	53.86	54.37	52.10	52.35	792098
2013-09-17	52.23	52.72	51.56	51.92	686515
2013-09-18	51.70	53.41	51.39	53.38	862128
2013-09-19	53.64	54.17	52.86	52.93	652428
2013-09-20	52.97	53.39	51.99	51.99	940284
2013-09-23	51.64	51.90	50.99	51.11	432703
2013-09-24	51.25	52.18	50.62	51.55	443082
2013-09-25	51.72	52.87	51.28	52.18	537560
2013-09-26	52.27	52.71	51.39	52.08	398753
2013-09-27	51.73	51.73	51.05	51.30	357574
2013-09-30	50.70	52.36	50.70	51.81	695167
2013-10-01	51.88	52.78	51.85	52.69	433082
2013-10-02	52.46	53.72	52.29	53.68	747588
2013-10-03	53.54	53.90	51.87	52.66	542992
2013-10-04	52.58	52.88	52.00	52.81	424342
2013-10-07	52.25	52.78	52.00	52.51	269343
2013-10-08	52.41	52.96	51.06	51.36	443992
2013-10-09	51.40	51.40	50.32	50.75	441758
2013-10-10	51.46	52.40	51.33	52.35	460546
2013-10-11	52.11	53.16	51.96	52.83	592552
2013-10-14	52.24	53.16	51.32	52.93	439573
2013-10-15	52.65	52.91	51.28	51.58	454337
2013-10-16	52.05	52.39	51.60	51.77	391700
2013-10-17	51.63	52.08	51.09	52.00	812593
2013-10-18	51.99	52.26	51.82	52.08	398305
2013-10-21	52.03	52.20	51.06	51.90	832445
2013-10-22	52.22	54.37	52.10	54.14	770174
2013-10-23	53.71	54.37	53.23	53.53	406810
2013-10-24	53.73	54.94	53.59	54.85	542248
2013-10-25	54.73	54.86	54.29	54.84	308370
2013-10-28	54.64	54.94	54.28	54.83	462285
2013-10-29	54.95	55.00	54.15	54.46	349837
2013-10-30	54.43	54.69	53.18	53.99	337015
2013-10-31	53.86	54.09	53.17	53.55	402807
2013-11-01	53.70	54.87	52.76	53.67	1040305
2013-11-04	54.35	60.14	54.07	57.78	3650291
2013-11-05	57.80	58.44	56.03	56.44	1541030
2013-11-06	56.65	56.70	55.87	56.18	700650
2013-11-07	56.63	57.34	55.18	55.35	750284
2013-11-08	55.26	56.63	54.60	56.60	672922
2013-11-11	56.49	56.69	55.81	56.28	364780
2013-11-12	56.10	56.28	55.44	55.84	582039
2013-11-13	55.31	56.33	55.23	56.06	620745
2013-11-14	56.26	56.43	55.45	55.96	534715
2013-11-15	55.93	56.84	55.85	56.80	639234
2013-11-18	57.01	57.42	55.10	55.34	639089
2013-11-19	55.40	56.49	55.27	55.69	611972
2013-11-20	55.58	55.94	55.20	55.73	644026
2013-11-21	55.68	56.75	55.68	56.35	999466
2013-11-22	56.50	57.30	56.32	56.79	896326
2013-11-25	56.67	57.87	56.60	57.43	824917
2013-11-26	57.23	57.80	57.10	57.32	494518
2013-11-27	57.44	57.79	56.94	57.11	340753
2013-11-29	57.10	57.10	56.28	56.37	341054
2013-12-02	56.56	56.92	55.77	56.56	500200
2013-12-03	56.21	56.57	54.73	55.51	426607
2013-12-04	54.92	55.41	53.55	54.45	707519
2013-12-05	54.24	54.79	53.94	54.62	588554
2013-12-06	55.12	56.87	55.12	55.92	808909
2013-12-09	55.98	56.56	55.26	55.61	591896
2013-12-10	55.47	56.09	54.90	54.96	484257
2013-12-11	54.97	55.00	53.69	53.90	667568
2013-12-12	53.87	54.55	53.65	54.41	533672
2013-12-13	56.75	56.75	55.30	56.13	864623
2013-12-16	56.36	56.98	56.14	56.71	742964
2013-12-17	56.42	56.67	55.99	56.49	496053
2013-12-18	56.46	58.07	56.15	57.74	698509
2013-12-19	57.49	57.59	56.59	57.16	449713
2013-12-20	57.70	57.99	57.30	57.34	1114474
2013-12-23	57.66	58.06	57.42	57.69	549417
2013-12-24	57.66	58.36	57.45	57.99	322549
2013-12-26	58.44	58.51	57.85	58.27	441883
2013-12-27	58.65	58.65	58.07	58.64	360062
2013-12-30	58.54	59.50	58.52	59.49	940910
2013-12-31	59.40	59.70	58.85	59.42	513507
2014-01-02	59.34	59.41	58.51	58.68	497048
2014-01-03	58.74	59.65	58.55	58.59	436780
2014-01-06	58.76	58.80	57.55	58.06	615494
2014-01-07	58.27	59.04	58.25	58.84	901235
2014-01-08	58.71	59.59	58.59	59.35	701952
2014-01-09	59.56	59.93	58.80	59.82	716425
2014-01-10	60.00	60.06	59.10	59.42	1119626
2014-01-13	59.19	59.97	58.38	58.66	902048
2014-01-14	58.96	59.32	58.68	59.21	1538697
2014-01-15	59.18	59.68	58.81	59.68	2008457
2014-01-16	59.60	60.27	59.32	59.91	1272510
2014-01-17	59.93	59.98	59.30	59.65	841458
2014-01-21	59.96	60.15	59.34	59.98	1088448
2014-01-22	60.10	60.17	59.49	59.60	459128
2014-01-23	60.78	62.40	60.12	61.31	1835675
2014-01-24	60.89	61.34	58.80	59.57	1894030
2014-01-27	60.14	60.14	57.86	58.04	1467766
2014-01-28	59.27	63.05	59.20	61.58	2675027
2014-01-29	60.67	62.91	60.42	62.26	1283766
2014-01-30	62.65	62.81	61.32	61.68	1080094
2014-01-31	60.40	62.73	60.24	61.73	866249
2014-02-03	61.68	62.31	58.68	59.05	1302349
2014-02-04	59.10	60.42	58.93	59.88	1149625
2014-02-05	59.88	61.39	59.45	60.19	1774937
2014-02-06	61.58	67.97	61.58	65.66	4067686
2014-02-07	66.00	66.35	63.84	64.76	2066664
2014-02-10	65.46	66.38	64.71	65.18	1145944
2014-02-11	65.11	66.09	64.55	65.54	1244116
2014-02-12	65.95	66.25	65.07	65.38	719371
2014-02-13	64.99	66.20	64.41	66.00	1055255
2014-02-14	66.05	66.80	65.47	66.33	749446
2014-02-18	66.53	67.38	65.97	66.44	869861
2014-02-19	66.03	67.15	64.68	64.92	957333
2014-02-20	64.93	65.46	64.23	65.30	662728
2014-02-21	65.41	66.19	65.41	65.73	706873
2014-02-24	65.89	66.48	65.00	65.03	592623
2014-02-25	65.01	65.99	64.57	65.55	563757
2014-02-26	65.78	68.11	65.52	66.96	1209078
2014-02-27	66.95	68.45	66.95	67.93	802479
2014-02-28	67.88	68.59	67.28	67.93	811345
2014-03-03	67.54	68.55	67.34	68.36	974468
2014-03-04	69.31	69.50	68.46	69.01	840275
2014-03-05	68.88	69.22	67.93	68.20	768456
2014-03-06	68.36	68.86	67.72	67.99	726226
2014-03-07	68.42	69.18	68.14	68.85	830775
2014-03-10	68.58	68.75	67.24	68.14	624705
2014-03-11	68.49	68.77	67.20	67.48	682786
2014-03-12	66.95	67.37	66.88	66.93	809699
2014-03-13	67.35	67.35	65.61	65.79	652290
2014-03-14	65.72	66.70	65.61	66.23	605959
2014-03-17	66.49	67.29	66.22	66.73	707263
2014-03-18	66.80	67.54	66.67	67.40	930748
2014-03-19	67.69	68.31	66.66	67.20	672962
2014-03-20	66.93	67.18	66.10	67.01	672723
2014-03-21	67.44	67.44	66.08	66.11	1293299
2014-03-24	66.27	66.60	64.80	65.12	658319
2014-03-25	65.56	66.09	65.38	65.91	487162
2014-03-26	66.17	66.46	64.56	64.61	660920
2014-03-27	64.56	65.22	63.83	65.11	661443
2014-03-28	65.52	66.97	65.26	66.39	702890
2014-03-31	66.86	67.54	66.17	66.45	1018786
2014-04-01	66.87	66.87	65.87	66.48	763087
2014-04-02	66.32	66.59	65.51	65.72	781870
2014-04-03	66.05	67.00	65.60	66.34	890695
2014-04-04	66.80	68.29	65.67	66.33	1419914
2014-04-07	66.47	66.92	63.82	64.07	1055942
2014-04-08	64.04	64.57	63.18	63.96	969473
2014-04-09	64.33	65.41	63.80	65.11	872178
2014-04-10	65.20	66.44	64.49	64.82	1276521
2014-04-11	64.78	64.85	63.63	63.72	871838
2014-04-14	64.16	64.63	62.95	63.56	606656
2014-04-15	63.61	63.89	62.22	63.65	899984
2014-04-16	63.98	64.95	63.70	64.88	617660
2014-04-17	64.57	65.04	62.98	64.75	1915208
2014-04-21	64.78	65.57	64.44	65.22	714721
2014-04-22	65.22	65.80	64.55	64.61	1277429
2014-04-23	64.58	65.02	63.97	64.41	772901
2014-04-24	65.00	65.27	63.54	65.25	979500
2014-04-25	64.99	65.00	63.54	64.07	767851
2014-04-28	64.15	64.36	61.38	61.89	1580774
2014-04-29	62.07	64.20	61.78	64.00	1546692
2014-04-30	63.98	64.81	63.19	64.53	1181025
2014-05-01	64.56	66.14	64.38	64.78	2268081
2014-05-02	65.25	65.67	64.74	65.15	933626
2014-05-05	64.89	65.09	63.87	65.01	1235839
2014-05-06	63.50	65.97	63.29	63.32	1328456
2014-05-07	63.40	64.10	62.03	62.23	1627389
2014-05-08	62.25	63.26	60.91	61.10	1332373
2014-05-09	61.12	61.26	59.52	59.92	1367064
2014-05-12	60.58	62.33	60.52	62.14	1056226
2014-05-13	62.04	62.86	61.41	61.66	979620
2014-05-14	61.55	61.55	60.88	60.88	682270
2014-05-15	60.56	60.57	58.94	59.74	1196328
2014-05-16	59.68	60.65	59.54	60.43	957674
2014-05-19	60.50	60.63	59.86	60.58	986177
2014-05-20	60.40	60.60	59.23	59.57	482352
2014-05-21	59.70	60.33	58.96	59.17	917582
2014-05-22	59.28	60.02	58.88	59.91	995234
2014-05-23	59.95	61.35	59.62	61.19	740087
2014-05-27	61.40	61.72	61.04	61.35	756450
2014-05-28	61.47	61.97	61.25	61.41	891237
2014-05-29	61.83	62.10	60.14	60.93	601366
2014-05-30	60.84	61.02	60.37	60.97	508683
2014-06-02	60.93	61.42	60.47	61.27	695529
2014-06-03	60.91	61.37	60.57	60.99	674847
2014-06-04	60.78	61.39	60.59	61.28	432515
2014-06-05	61.23	63.10	61.15	62.80	1072873
2014-06-06	63.02	63.80	63.01	63.53	543398
2014-06-09	63.37	64.27	63.20	63.40	529176
2014-06-10	63.35	65.05	63.35	64.91	788668
2014-06-11	64.69	64.91	63.63	64.09	562598
2014-06-12	64.20	64.44	63.53	63.94	845801
2014-06-13	63.78	64.79	63.55	64.75	708563
2014-06-16	64.55	65.18	64.26	64.54	668232
2014-06-17	63.74	64.80	63.59	63.85	637987
2014-06-18	63.83	65.40	63.34	65.19	818494
2014-06-19	65.16	65.42	64.50	65.01	551870
2014-06-20	65.06	65.33	64.58	65.24	1253788
2014-06-23	65.19	66.17	64.84	65.00	719825
2014-06-24	64.68	65.05	63.62	63.86	519721
2014-06-25	63.45	63.96	63.14	63.50	654033
2014-06-26	63.60	63.60	62.51	63.03	717140
2014-06-27	62.67	64.14	62.67	63.90	823490
2014-06-30	64.05	64.22	63.26	63.75	593378
2014-07-01	64.24	64.94	64.22	64.31	786587
2014-07-02	64.05	64.14	63.13	63.53	1105209
2014-07-03	63.60	64.45	63.60	64.36	544556
2014-07-07	64.01	64.16	63.48	63.74	678994
2014-07-08	63.54	64.84	63.22	64.30	924572
2014-07-09	64.48	64.95	64.28	64.92	548464
2014-07-10	63.71	64.73	63.36	64.50	836700
2014-07-11	64.38	65.19	63.86	65.16	547207
2014-07-14	64.68	64.81	63.96	64.37	852180
2014-07-15	64.30	64.71	64.07	64.20	706924
2014-07-16	64.47	64.72	63.59	64.41	438234
2014-07-17	63.78	63.97	62.82	62.99	726564
2014-07-18	63.12	64.27	62.97	64.05	583308
2014-07-21	63.81	64.06	63.08	63.56	382124
2014-07-22	64.05	64.62	63.98	64.57	485590
2014-07-23	65.56	66.08	64.04	65.84	965444
2014-07-24	65.22	66.01	64.55	65.95	1219737
2014-07-25	65.69	65.69	65.09	65.20	522848
2014-07-28	65.07	65.18	64.20	64.49	536275
2014-07-29	64.77	66.55	64.61	65.45	1254932
2014-07-30	65.75	66.10	64.92	65.34	888554
2014-07-31	64.56	64.90	63.02	63.13	1049861
2014-08-01	63.00	63.87	62.51	63.34	865323
2014-08-04	63.41	63.76	62.98	63.27	1221379
2014-08-05	62.60	64.26	61.60	62.25	1487707
2014-08-06	62.13	62.51	61.32	62.41	1402244
2014-08-07	62.59	62.78	60.78	61.50	1356893
2014-08-08	61.75	62.20	61.15	61.97	729838
2014-08-11	62.08	62.52	61.65	61.69	921274
2014-08-12	61.64	61.94	61.17	61.88	793413
2014-08-13	62.18	62.84	61.94	62.03	889712
2014-08-14	62.13	62.35	61.95	62.04	525370
2014-08-15	62.43	62.68	61.35	61.47	871210
2014-08-18	61.82	63.02	61.38	62.97	939799
2014-08-19	63.22	63.83	62.95	63.00	564423
2014-08-20	62.72	62.89	62.26	62.74	416950
2014-08-21	63.12	63.18	62.27	63.08	612058
2014-08-22	62.93	63.22	62.47	62.67	697766
2014-08-25	62.90	63.18	62.31	62.48	608474
2014-08-26	62.68	63.87	62.36	63.68	1005230
2014-08-27	64.06	64.18	63.22	63.42	599154
2014-08-28	63.21	63.32	62.77	63.22	532898
2014-08-29	63.42	63.68	62.87	63.38	406046
2014-09-02	63.64	63.83	62.41	62.75	771155
2014-09-03	63.07	63.20	61.70	62.05	980722
2014-09-04	62.07	63.11	61.76	62.03	811299
2014-09-05	62.06	62.82	61.70	62.72	788744
2014-09-08	62.54	62.85	62.14	62.43	338330
2014-09-09	62.43	62.66	61.43	61.70	566856
2014-09-10	61.75	62.16	61.29	62.07	723207
2014-09-11	61.91	63.19	61.78	63.16	756794
2014-09-12	63.18	63.18	62.24	62.62	872662
2014-09-15	62.52	62.81	61.92	62.32	861602
2014-09-16	62.03	62.96	61.65	62.71	640493
2014-09-17	62.87	64.15	62.64	63.30	1139669
2014-09-18	63.48	63.56	62.34	62.44	869242
2014-09-19	62.44	62.56	61.84	62.25	1266158
2014-09-22	62.19	62.29	61.55	61.72	530190
2014-09-23	61.54	62.22	61.35	61.69	880605
2014-09-24	61.53	62.71	61.14	62.63	930167
2014-09-25	62.60	62.94	60.95	61.34	1123384
2014-09-26	61.35	61.64	61.07	61.33	1062712
2014-09-29	60.74	61.10	60.29	60.62	1024317
2014-09-30	62.24	62.37	60.20	60.23	884486
2014-10-01	60.31	60.57	58.82	58.90	1493582
2014-10-02	58.80	59.51	58.00	58.78	1972878
2014-10-03	59.10	59.47	59.07	59.16	851735
2014-10-06	59.61	59.61	58.05	58.51	1061501
2014-10-07	58.00	58.41	57.28	57.28	1037998
2014-10-08	57.21	58.09	55.81	57.99	1967811
2014-10-09	58.67	59.24	56.90	57.33	2008804
2014-10-10	57.52	58.23	56.38	56.52	1736028
2014-10-13	56.63	57.34	55.22	55.28	1217950
2014-10-14	55.65	56.45	55.05	55.73	1086659
2014-10-15	55.22	56.68	54.10	56.28	1739737
2014-10-16	55.86	57.32	55.16	56.77	2142491
2014-10-17	57.50	59.45	57.44	59.09	2916275
2014-10-20	58.93	59.61	58.65	59.46	765941
2014-10-21	59.78	60.58	59.64	60.25	781654
2014-10-22	60.42	60.89	59.32	59.35	942619
2014-10-23	59.92	60.94	59.35	60.24	1195335
2014-10-24	61.05	61.44	60.25	61.25	1163322
2014-10-27	60.75	60.94	59.43	59.77	965822
2014-10-28	59.81	60.63	58.96	60.52	1392342
2014-10-29	60.41	60.76	58.71	59.40	1878294
2014-10-30	59.01	60.75	58.92	60.29	1202411
2014-10-31	61.50	62.03	60.40	61.71	1507769
2014-11-03	61.64	62.79	61.27	62.40	2139897
2014-11-04	62.72	64.71	61.22	63.50	2691052
2014-11-05	64.25	65.50	63.81	64.17	1596173
2014-11-06	64.19	64.85	63.51	64.77	1039018
2014-11-07	64.76	65.77	64.73	65.11	1237518
2014-11-10	65.05	65.77	64.96	65.42	1063717
2014-11-11	65.28	65.88	65.18	65.35	598329
2014-11-12	65.53	65.72	64.81	65.46	889747
2014-11-13	65.42	65.90	65.31	65.43	252604
2014-11-14	65.50	66.37	65.12	66.31	830793
2014-11-17	66.16	66.20	65.74	66.00	896799
2014-11-18	65.93	67.21	65.93	67.10	1369445
2014-11-19	67.08	67.84	66.48	67.67	1200195
2014-11-20	67.09	68.24	66.80	68.01	1064451
2014-11-21	68.63	69.10	68.24	68.61	1541191
2014-11-24	68.81	68.98	68.56	68.61	1596179
2014-11-25	68.67	68.92	67.28	67.59	811863
2014-11-26	67.76	67.79	66.73	67.12	670587
2014-11-28	67.02	67.04	66.01	66.10	533416
2014-12-01	65.98	66.10	64.20	64.50	1336305
2014-12-02	64.63	65.48	64.43	65.41	1226676
2014-12-03	65.63	67.11	65.46	67.07	1175447
2014-12-04	66.82	67.71	66.60	67.42	1067683
2014-12-05	67.22	67.49	66.47	66.67	693853
2014-12-08	66.36	66.47	64.99	65.25	619377
2014-12-09	64.54	66.05	64.40	66.03	724214
2014-12-10	65.86	65.91	62.64	63.16	1761799
2014-12-11	63.35	64.01	62.90	63.05	976066
2014-12-12	63.54	63.54	62.36	62.39	1214912
2014-12-15	62.49	63.30	61.45	61.51	1221973
2014-12-16	61.63	63.76	61.49	62.12	1062924
2014-12-17	62.20	64.13	61.80	63.99	1060491
2014-12-18	65.09	65.60	63.80	65.43	1025795
2014-12-19	65.81	66.97	65.31	66.78	1532041
2014-12-22	66.68	66.74	65.40	66.09	1243269
2014-12-23	66.17	66.80	65.94	66.29	779481
2014-12-24	66.14	66.60	65.96	66.27	328968
2014-12-26	66.62	66.89	66.28	66.35	375815
2014-12-29	65.98	66.92	65.98	66.85	462621
2014-12-30	66.62	67.11	66.34	66.41	484500
2014-12-31	66.52	67.42	65.64	65.73	680703
2015-01-02	66.39	67.91	66.18	66.98	981300
2015-01-05	66.29	66.39	64.82	65.13	897194
2015-01-06	65.02	66.13	64.28	64.98	691594
2015-01-07	65.30	66.33	65.06	66.21	532368
2015-01-08	66.86	68.64	66.81	68.28	1383252
2015-01-09	68.40	68.58	67.61	68.29	845684
2015-01-12	68.08	68.45	67.28	68.25	1132865
2015-01-13	69.02	69.09	66.32	67.36	972536
2015-01-14	66.35	67.89	65.37	67.74	808563
2015-01-15	68.14	68.28	65.94	66.22	1019308
2015-01-16	66.26	67.34	66.17	66.89	1486754
2015-01-20	67.19	67.46	66.12	66.99	1025789
2015-01-21	66.71	68.04	66.35	67.98	857059
2015-01-22	68.75	70.00	67.75	69.92	1793642
2015-01-23	69.87	70.37	69.18	69.74	1110258
2015-01-26	69.83	70.57	69.05	70.52	826862
2015-01-27	69.41	70.43	68.94	70.23	1172939
2015-01-28	70.92	70.95	69.99	70.03	1372562
2015-01-29	69.99	71.56	69.53	71.34	1328662
2015-01-30	70.68	71.75	69.85	70.51	1148173
2015-02-02	71.17	71.89	70.10	71.44	1308217
2015-02-03	72.00	72.00	71.19	71.82	1256401
2015-02-04	71.25	72.92	71.08	71.47	1541622
2015-02-05	73.37	75.36	73.11	74.01	2129899
2015-02-06	74.53	76.99	74.30	75.23	2654895
2015-02-09	75.21	76.81	75.16	76.17	1602985
2015-02-10	76.91	78.15	76.82	77.76	1778146
2015-02-11	77.52	79.31	77.49	78.00	1740882
2015-02-12	78.48	79.88	78.26	79.41	1256087
2015-02-13	79.66	79.99	79.00	79.87	1095841
2015-02-17	79.90	80.89	79.67	80.76	910621
2015-02-18	80.64	81.20	80.33	81.07	576235
2015-02-19	80.98	82.24	80.68	81.26	850451
2015-02-20	81.25	81.41	79.92	80.98	998603
2015-02-23	81.01	81.19	79.88	80.22	1051856
2015-02-24	80.37	81.10	80.07	80.73	966552
2015-02-25	80.78	82.59	80.53	82.38	1801569
2015-02-26	83.00	83.49	82.23	82.39	1291863
2015-02-27	82.39	83.19	82.21	83.00	852652
2015-03-02	83.52	84.54	82.76	84.50	1186554
2015-03-03	84.10	84.80	83.45	84.77	1344692
2015-03-04	84.28	84.99	84.00	84.60	1835416
2015-03-05	84.74	85.36	84.45	84.97	1161341
2015-03-06	84.52	85.80	84.34	84.75	1669683
2015-03-09	85.07	85.07	84.12	84.35	1791859
2015-03-10	83.63	83.78	82.41	82.43	1082347
2015-03-11	82.58	83.43	82.27	83.24	887079
2015-03-12	83.73	85.30	83.63	85.10	1141615
2015-03-13	84.92	84.95	83.85	84.61	914134
2015-03-16	84.62	85.36	84.62	85.11	716796
2015-03-17	84.56	85.60	84.52	85.10	727460
2015-03-18	84.62	86.25	84.00	85.77	761649
2015-03-19	85.57	85.88	83.96	84.20	930054
2015-03-20	84.62	85.25	84.01	84.05	1257873
2015-03-23	84.05	85.24	83.94	84.31	1084806
2015-03-24	84.48	85.51	84.20	85.14	1431783
2015-03-25	85.48	86.02	83.94	83.94	1116946
2015-03-26	83.46	84.32	83.02	84.01	738420
2015-03-27	83.79	84.63	83.79	84.17	565465
2015-03-30	84.58	85.64	84.50	85.39	601411
2015-03-31	85.00	85.47	84.30	84.30	847423
2015-04-01	84.36	84.46	83.46	84.22	1149944
2015-04-02	84.00	85.01	83.66	84.31	870809
2015-04-06	84.06	85.05	84.05	84.47	601642
2015-04-07	84.50	84.82	83.12	83.23	1109527
2015-04-08	82.97	83.23	81.73	83.20	1469863
2015-04-09	82.83	83.61	82.31	82.79	767422
2015-04-10	83.09	83.66	82.54	83.34	786508
2015-04-13	83.00	83.57	82.11	83.03	855403
2015-04-14	84.26	84.37	82.52	83.25	1092560
2015-04-15	83.50	84.74	83.16	83.81	829786
2015-04-16	83.70	83.74	82.36	82.75	1148228
2015-04-17	82.02	82.60	81.29	81.93	1000071
2015-04-20	82.26	82.47	81.53	81.77	651816
2015-04-21	81.89	82.14	81.20	81.37	625657
2015-04-22	81.46	81.66	80.58	80.91	807090
2015-04-23	80.88	82.60	80.66	82.33	1050939
2015-04-24	82.45	83.49	82.12	83.47	1105980
2015-04-27	83.96	84.03	82.92	83.12	689397
2015-04-28	82.78	83.14	81.82	83.09	867640
2015-04-29	82.43	83.38	81.78	83.07	723968
2015-04-30	83.08	86.23	83.08	85.52	1937474
2015-05-01	86.12	88.57	85.69	88.33	1859639
2015-05-04	88.24	89.57	87.97	88.10	1862285
2015-05-05	85.54	87.52	84.72	85.50	1773405
2015-05-06	86.48	88.00	85.16	87.35	997298
2015-05-07	86.95	89.93	86.84	89.50	1422511
2015-05-08	90.00	91.10	89.67	90.47	947107
2015-05-11	90.13	91.79	89.98	91.29	977835
2015-05-12	90.65	91.19	90.15	90.23	1042517
2015-05-13	90.57	91.53	90.12	90.87	1094891
2015-05-14	91.57	92.85	90.78	92.72	1105949
2015-05-15	92.82	93.07	91.44	91.99	860862
2015-05-18	91.55	92.54	91.55	92.18	897863
2015-05-19	92.20	92.74	91.89	92.34	849649
2015-05-20	92.39	92.39	91.60	91.94	515079
2015-05-21	91.86	92.24	91.34	91.85	545969
2015-05-22	92.10	92.71	91.53	91.58	583363
2015-05-26	91.11	91.59	89.92	90.28	1147702
2015-05-27	90.64	91.19	90.11	90.97	1059771
2015-05-28	90.48	90.78	89.79	90.50	513894
2015-05-29	90.60	91.02	89.46	89.93	1290703
2015-06-01	90.00	90.13	89.14	89.57	940771
2015-06-02	89.34	90.73	89.34	90.20	688392
2015-06-03	90.62	90.75	88.64	89.14	1236494
2015-06-04	88.39	88.98	87.64	88.62	1242082
2015-06-05	88.34	89.94	88.13	89.12	657067
2015-06-08	88.94	89.45	88.50	88.55	755115
2015-06-09	88.66	89.09	87.96	88.08	866661
2015-06-10	88.76	90.00	88.32	89.62	897131
2015-06-11	89.80	90.25	89.22	89.46	563082
2015-06-12	89.11	89.44	88.44	88.89	642762
2015-06-15	88.35	88.41	87.53	87.78	726192
2015-06-16	87.52	87.95	86.89	87.79	931611
2015-06-17	87.95	88.14	86.64	87.47	616946
2015-06-18	87.86	89.02	87.52	88.88	647917
2015-06-19	88.79	89.67	88.79	89.29	870313
2015-06-22	89.75	90.15	89.17	89.84	431738
2015-06-23	89.67	90.19	88.90	89.17	380116
2015-06-24	89.24	89.33	87.21	87.74	600354
2015-06-25	88.03	88.03	86.38	86.58	624918
2015-06-26	86.89	87.37	86.13	86.48	814524
2015-06-29	85.78	86.43	84.12	84.15	644972
2015-06-30	84.84	85.00	83.91	83.93	714045
2015-07-01	84.74	85.72	84.31	85.32	924216
2015-07-02	85.77	85.97	84.76	85.37	528542
2015-07-06	84.44	86.39	84.10	85.85	710466
2015-07-07	85.79	86.47	84.15	86.45	1156094
2015-07-08	85.88	87.66	85.11	85.39	883415
2015-07-09	86.48	87.01	85.78	85.92	891647
2015-07-10	87.09	90.62	86.99	90.36	1149328
2015-07-13	90.63	91.00	90.05	90.43	732682
2015-07-14	90.18	90.53	89.83	89.99	749988
2015-07-15	89.90	89.97	88.51	89.03	624093
2015-07-16	89.46	91.02	88.96	90.70	1117837
2015-07-17	90.60	91.75	90.48	91.67	651846
2015-07-20	91.78	94.12	91.13	94.03	1223222
2015-07-21	93.87	94.07	92.74	93.50	764484
2015-07-22	93.35	95.23	92.88	93.89	1065503
2015-07-23	94.12	94.22	91.51	91.89	1004444
2015-07-24	91.84	91.99	88.98	89.79	1104962
2015-07-27	89.40	89.93	87.95	88.24	1122810
2015-07-28	88.62	89.63	87.68	89.15	891824
2015-07-29	89.04	91.48	89.04	91.12	844608
2015-07-30	90.74	91.55	90.19	91.50	624459
2015-07-31	91.31	92.16	90.83	91.02	661630
2015-08-03	91.07	91.07	89.50	89.66	1208646
2015-08-04	90.19	97.24	90.19	96.05	2840736
2015-08-05	96.98	98.00	96.01	97.43	1482548
2015-08-06	97.75	97.75	94.47	95.30	1276826
2015-08-07	94.81	95.45	93.69	94.51	893687
2015-08-10	95.57	96.80	95.22	95.98	1180628
2015-08-11	95.50	96.79	94.81	96.23	1262188
2015-08-12	95.75	97.34	95.15	97.26	1157268
2015-08-13	97.57	97.75	96.19	96.89	517331
2015-08-14	96.88	98.20	96.76	97.77	658284
2015-08-17	98.62	99.04	97.27	98.81	857442
2015-08-18	98.79	99.41	98.35	99.05	713018
2015-08-19	98.39	98.86	96.24	96.80	698885
2015-08-20	95.90	96.38	93.17	93.39	1268205
2015-08-21	92.50	93.05	90.80	91.66	1316682
2015-08-24	87.06	91.92	86.59	88.34	2603624
2015-08-25	91.25	91.25	85.93	86.01	1686483
2015-08-26	88.00	88.12	85.11	87.43	1773736
2015-08-27	88.44	92.08	88.13	91.61	2617448
2015-08-28	91.18	92.59	90.55	92.42	1412678
2015-08-31	92.00	95.33	91.65	93.62	1464957
2015-09-01	91.20	93.00	91.00	91.92	1516557
2015-09-02	92.79	95.61	92.12	95.60	1350090
2015-09-03	96.52	99.20	95.26	97.43	2390556
2015-09-04	96.22	96.51	94.03	95.31	1319681
2015-09-08	96.80	98.57	96.09	98.51	863300
2015-09-09	99.41	101.00	98.47	98.64	1376465
2015-09-10	98.67	99.72	97.89	98.25	1276192
2015-09-11	97.88	99.18	97.57	99.13	700874
2015-09-14	99.14	99.94	98.37	99.84	1124224
2015-09-15	100.36	100.49	99.66	100.09	1096873
2015-09-16	100.02	101.72	99.86	101.28	900923
2015-09-17	101.28	102.65	100.50	101.20	822484
2015-09-18	100.18	101.17	98.37	98.95	1910400
2015-09-21	99.72	100.46	99.11	99.83	819384
2015-09-22	98.19	98.75	96.30	97.26	1157672
2015-09-23	97.49	97.49	92.00	93.71	2306830
2015-09-24	92.50	92.96	89.32	92.33	2265440
2015-09-25	93.20	93.81	91.01	92.02	1359909
2015-09-28	91.58	91.60	85.86	86.66	2178023
2015-09-29	87.04	88.81	84.37	85.15	2072230
2015-09-30	86.31	89.33	86.31	89.20	1730378
2015-10-01	89.57	93.16	89.37	92.93	1977670
2015-10-02	91.48	95.61	90.97	95.61	1724102
2015-10-05	96.66	97.99	94.29	95.42	1608019
2015-10-06	95.25	95.70	91.49	92.96	1560397
2015-10-07	93.74	95.07	93.23	94.45	1491419
2015-10-08	93.96	96.05	93.22	95.49	1000002
2015-10-09	95.66	96.00	94.67	94.90	1050223
2015-10-12	94.92	95.56	94.17	94.20	781348
2015-10-13	93.57	94.48	90.90	91.01	1225238
2015-10-14	90.96	91.52	88.88	89.89	2230798
2015-10-15	90.79	92.25	89.70	91.49	1973491
2015-10-16	91.97	92.37	90.84	91.42	852451
2015-10-19	91.09	92.10	88.69	89.42	1176482
2015-10-20	89.23	90.21	88.73	89.18	990182
2015-10-21	90.06	90.28	87.40	88.10	1180605
2015-10-22	88.63	93.55	87.84	93.31	1859094
2015-10-23	93.91	95.02	93.30	94.50	1304693
2015-10-26	94.22	94.74	91.46	92.00	1314154
2015-10-27	91.00	91.72	89.85	91.60	956146
2015-10-28	92.14	95.58	91.56	94.76	842645
2015-10-29	94.22	95.02	93.68	94.84	649752
2015-10-30	94.86	97.59	94.85	96.58	1382063
2015-11-02	96.58	97.58	95.22	96.68	1564000
2015-11-03	97.18	97.76	90.41	94.79	3929188
2015-11-04	94.91	97.19	92.50	97.04	2275411
2015-11-05	97.22	102.21	96.79	101.59	2373644
2015-11-06	101.36	103.44	100.67	102.15	1579760
2015-11-09	102.34	102.49	99.28	100.63	1070883
2015-11-10	100.19	101.81	99.66	100.09	1185574
2015-11-11	100.69	103.00	100.56	101.59	870952
2015-11-12	100.83	101.78	98.89	99.02	787773
2015-11-13	98.81	101.34	98.00	99.18	636925
2015-11-16	99.26	101.72	98.61	101.67	1143788
2015-11-17	102.00	102.99	101.00	101.57	699482
2015-11-18	101.40	103.36	99.62	103.09	950254
2015-11-19	103.65	105.77	103.17	104.75	918370
2015-11-20	105.08	106.00	104.75	105.70	840818
2015-11-23	105.78	106.84	104.64	105.52	731118
2015-11-24	104.59	105.72	103.72	104.73	901525
2015-11-25	104.55	105.02	102.94	103.38	644679
2015-11-27	103.72	104.40	103.22	103.99	265283
2015-11-30	104.00	104.44	102.14	102.67	1079866
2015-12-01	103.09	103.82	101.77	103.72	1408660
2015-12-02	103.81	104.75	102.63	103.06	1142631
2015-12-03	103.07	103.14	97.86	98.61	1531629
2015-12-04	99.14	100.43	98.23	99.54	1204647
2015-12-07	99.55	99.55	96.45	97.93	1466998
2015-12-08	96.85	98.66	96.34	98.30	862903
2015-12-09	98.02	98.70	94.02	94.72	1374473
2015-12-10	94.46	96.82	92.86	95.63	1618282
2015-12-11	94.46	95.80	93.88	94.28	1254929
2015-12-14	94.50	95.35	93.55	94.69	939100
2015-12-15	95.30	97.14	95.30	95.55	853256
2015-12-16	95.76	98.03	95.04	97.55	1031613
2015-12-17	97.61	97.66	94.66	94.70	737094
2015-12-18	94.08	95.20	93.01	93.84	2172918
2015-12-21	94.38	95.60	93.97	95.39	972193
2015-12-22	95.58	95.82	94.66	95.49	693566
2015-12-23	96.14	97.46	95.97	96.85	790537
2015-12-24	96.86	97.55	96.55	96.82	261540
2015-12-28	96.23	96.60	94.69	95.82	510978
2015-12-29	96.93	97.40	95.87	96.56	576727
2015-12-30	96.21	96.86	95.24	95.59	455790
2015-12-31	95.12	96.07	94.52	94.97	689672
2016-01-04	93.50	93.50	89.91	92.42	1571631
2016-01-05	92.75	93.24	92.01	92.55	745017
2016-01-06	91.02	92.52	89.75	90.40	1063258
2016-01-07	88.53	90.41	87.75	88.30	1953973
2016-01-08	88.45	89.29	85.92	86.25	1276225
2016-01-11	86.98	87.53	84.68	85.86	2340544
2016-01-12	86.73	88.18	85.66	86.71	2116275
2016-01-13	86.89	87.24	82.90	83.55	1659066
2016-01-14	83.67	85.87	82.56	85.31	2195327
2016-01-15	82.50	84.40	81.88	83.84	1109050
2016-01-19	85.10	85.47	81.50	82.52	1301862
2016-01-20	80.91	83.15	78.83	81.60	1545438
2016-01-21	82.09	83.39	80.34	82.24	1004028
2016-01-22	83.73	88.07	83.71	85.37	1289782
2016-01-25	84.65	85.61	82.53	82.89	937418
2016-01-26	83.09	84.28	82.64	84.23	774252
2016-01-27	84.33	85.67	83.13	83.66	816087
2016-01-28	84.66	85.56	82.98	83.24	578866
2016-01-29	83.37	88.97	83.09	88.20	1897621
2016-02-01	87.54	88.29	86.84	87.07	1710852
2016-02-02	86.64	87.84	85.69	86.93	1965361
2016-02-03	88.11	88.65	85.20	88.02	2036528
2016-02-04	92.26	95.44	91.50	93.77	2703263
2016-02-05	93.90	94.48	90.40	93.64	1663093
2016-02-08	91.99	92.18	87.17	89.22	1786240
2016-02-09	88.20	94.74	87.38	91.01	1856209
2016-02-10	91.85	94.25	91.37	93.08	1757856
2016-02-11	91.42	91.93	88.83	89.99	1559946
2016-02-12	91.61	92.48	89.50	92.02	1530200
2016-02-16	93.86	94.08	91.80	93.26	1067259
2016-02-17	94.39	97.04	93.80	95.34	1319038
2016-02-18	94.67	95.51	93.71	94.12	955997
2016-02-19	93.78	95.96	92.26	94.88	924218
2016-02-22	95.36	96.82	95.27	96.05	872350
2016-02-23	95.24	96.26	93.95	94.48	947677
2016-02-24	93.67	97.84	93.24	97.35	1514642
2016-02-25	97.30	98.85	96.06	97.98	654959
2016-02-26	99.27	99.70	98.46	98.73	1049554
2016-02-29	98.98	99.57	98.51	98.53	970182
2016-03-01	98.53	98.53	98.53	101.62	1036927
2016-03-02	101.17	102.49	100.30	102.24	1177243
2016-03-03	102.24	102.24	102.24	102.71	1095459
2016-03-04	102.71	102.71	102.71	101.76	1255929
2016-03-07	101.32	103.17	100.88	103.02	1123797
2016-03-08	101.84	103.05	100.61	102.13	1248488
2016-03-09	102.13	102.13	102.13	102.56	1156218
2016-03-10	102.56	102.56	102.56	103.22	931588
2016-03-11	104.20	104.67	102.94	104.13	736431
2016-03-14	103.98	104.36	102.69	103.75	1030490
2016-03-15	103.75	103.75	103.75	103.52	799727
2016-03-16	103.31	103.74	102.46	103.58	1001494
2016-03-17	103.22	105.27	103.04	104.69	1090260
2016-03-18	104.92	105.69	104.57	105.42	1328168
2016-03-21	105.42	105.46	104.38	104.91	675168
2016-03-22	104.48	105.37	104.18	104.95	848003
2016-03-23	104.29	105.59	104.08	104.60	755998
2016-03-24	104.60	104.60	104.60	105.11	535081
2016-03-28	105.19	106.22	105.19	105.59	617277
2016-03-29	105.22	106.76	105.01	105.93	678041
2016-03-30	106.04	106.46	104.65	105.49	664089
2016-03-31	105.68	106.78	104.33	105.57	1162551
2016-04-01	105.25	107.78	104.98	107.21	1156346
2016-04-04	107.04	107.04	105.14	106.00	784489
2016-04-05	106.00	106.00	106.00	105.56	894947
2016-04-06	105.55	107.58	105.47	106.66	1212720
2016-04-07	105.96	106.18	105.08	105.85	788408
2016-04-08	106.92	109.00	106.92	108.00	1216593
2016-04-11	109.08	109.63	106.47	106.54	1095124
2016-04-12	106.48	106.90	105.77	106.54	1101329
2016-04-13	107.44	107.57	105.05	106.78	1410500
2016-04-14	107.00	107.00	106.12	106.58	824674
2016-04-15	106.64	107.11	106.27	107.00	549148
2016-04-18	106.77	108.34	106.49	108.08	412163
2016-04-19	108.31	108.92	107.22	107.81	641738
2016-04-20	107.55	109.60	107.12	108.71	852211
2016-04-21	109.24	109.60	107.88	107.96	642705
2016-04-22	108.24	109.43	107.89	108.89	622799
2016-04-25	108.84	109.16	108.33	109.06	505326
2016-04-26	109.55	109.94	108.29	109.21	702297
2016-04-27	109.43	111.15	109.26	110.84	669133
2016-04-28	109.88	110.96	108.55	108.68	1003605
2016-04-29	108.19	108.43	106.47	107.63	1006466
2016-05-02	108.26	109.48	107.56	109.06	975209
2016-05-03	111.70	114.21	109.36	113.73	2746722
2016-05-04	113.40	114.11	109.62	112.26	2293728
2016-05-05	113.28	114.52	112.20	114.50	1441288
2016-05-06	114.25	114.85	112.51	114.43	970875
2016-05-09	114.25	115.93	114.10	115.57	759976
2016-05-10	115.99	117.69	115.31	117.59	1024438
2016-05-11	117.29	118.00	115.15	115.23	840085
2016-05-12	116.02	117.12	114.92	116.12	841987
2016-05-13	115.75	116.57	115.16	115.64	594303
2016-05-16	116.43	117.57	116.08	116.14	846244
2016-05-17	115.88	116.48	114.83	115.65	734772
2016-05-18	115.20	116.56	114.87	115.51	496411
2016-05-19	114.63	114.87	113.35	113.89	951517
2016-05-20	114.65	116.18	114.63	115.75	1134360
2016-05-23	115.80	118.10	115.80	117.37	800553
2016-05-24	118.47	120.10	117.56	119.13	941494
2016-05-25	119.31	120.31	119.31	120.07	664722
2016-05-26	120.07	120.40	118.79	119.26	974040
2016-05-27	119.20	119.32	117.75	118.12	1020847
2016-05-31	118.15	118.46	115.89	116.75	883270
2016-06-01	116.01	117.68	115.73	117.02	847328
2016-06-02	116.25	116.61	114.67	115.51	1202417
2016-06-03	115.51	116.03	114.25	115.70	723743
2016-06-06	115.92	116.87	115.25	116.39	508010
2016-06-07	116.35	117.85	116.35	117.07	498637
2016-06-08	117.49	118.64	116.78	118.36	694308
2016-06-09	117.53	118.00	116.61	116.83	472900
2016-06-10	116.02	116.12	114.63	115.49	477005
2016-06-13	115.05	116.13	114.24	114.28	826649
2016-06-14	114.01	114.46	112.85	114.17	704621
2016-06-15	114.48	115.39	113.54	113.58	827622
2016-06-16	112.85	114.48	112.16	114.08	831722
2016-06-17	113.86	114.23	113.08	113.99	1002808
2016-06-20	115.68	116.32	114.73	115.22	1020905
2016-06-21	115.37	116.53	115.23	116.19	898179
2016-06-22	116.24	116.57	115.41	115.79	575505
2016-06-23	117.00	119.08	116.86	119.04	634541
2016-06-24	114.47	121.22	114.45	118.60	3085346
2016-06-27	117.31	117.95	113.26	113.84	1320123
2016-06-28	114.90	115.80	114.47	115.60	856949
2016-06-29	116.59	118.92	116.33	118.65	558117
2016-06-30	118.95	120.83	118.37	120.36	1123160
2016-07-01	120.57	121.23	119.04	119.88	1037189
2016-07-05	118.86	119.93	118.37	119.66	647866
2016-07-06	119.00	121.83	119.00	121.62	911998
2016-07-07	122.25	122.25	120.96	121.81	426420
2016-07-08	123.03	124.28	122.14	123.61	1323819
2016-07-11	125.72	127.17	123.60	123.98	763966
2016-07-12	125.04	126.16	124.25	125.67	825395
2016-07-13	126.27	126.48	125.53	125.82	714703
2016-07-14	126.43	126.85	124.08	124.73	849631
2016-07-15	125.14	125.61	124.34	124.80	647563
2016-07-18	124.88	125.42	123.89	124.99	655663
2016-07-19	124.37	125.03	123.78	124.61	765723
2016-07-20	124.75	126.24	123.94	125.49	649866
2016-07-21	125.17	125.64	124.00	125.42	923808
2016-07-22	125.71	126.68	125.49	126.40	548729
2016-07-25	126.01	126.94	124.98	125.12	885748
2016-07-26	124.56	124.94	123.44	124.36	1120729
2016-07-27	124.40	126.19	124.40	125.66	880754
2016-07-28	125.46	127.20	125.25	126.94	549496
2016-07-29	126.78	126.78	123.50	123.98	1602730
2016-08-01	121.11	121.86	115.65	116.31	4172732
2016-08-02	116.01	118.03	115.09	116.56	2045435
2016-08-03	116.80	118.76	115.92	117.61	1214868
2016-08-04	117.61	118.42	116.95	117.70	807685
2016-08-05	118.08	119.42	117.99	118.98	953954
2016-08-08	119.12	121.59	119.04	120.24	1422353
2016-08-09	120.38	121.20	119.20	119.57	741641
2016-08-10	120.27	121.88	119.88	121.54	1111671
2016-08-11	121.76	122.47	120.72	121.10	1017223
2016-08-12	121.20	121.70	118.58	118.92	890749
2016-08-15	119.41	120.87	118.94	119.77	892214
2016-08-16	119.71	119.71	117.57	118.02	841529
2016-08-17	117.87	117.87	114.54	117.61	1349126
2016-08-18	117.07	118.67	116.80	118.10	629948
2016-08-19	117.56	118.10	115.99	116.50	1216759
2016-08-22	116.13	119.14	115.11	118.91	858577
2016-08-23	119.21	119.74	118.78	119.45	765823
2016-08-24	119.11	120.39	118.81	120.23	1014088
2016-08-25	120.21	120.21	117.02	117.56	1234804
2016-08-26	117.83	118.43	115.46	116.08	849019
2016-08-29	116.00	117.56	115.56	116.85	575871
2016-08-30	116.99	116.99	115.79	116.23	599525
2016-08-31	116.10	116.10	113.43	113.87	1037187
2016-09-01	113.32	113.32	110.68	112.38	1919288
2016-09-02	113.44	114.60	112.74	114.48	909107
2016-09-06	114.89	115.12	112.16	112.96	896295
2016-09-07	112.96	114.40	112.46	112.95	874866
2016-09-08	112.97	113.42	111.18	111.39	1248190
2016-09-09	110.38	110.38	107.07	107.87	1509151
2016-09-12	107.36	112.45	107.09	112.11	1691294
2016-09-13	111.10	111.65	109.31	109.89	891038
2016-09-14	109.50	110.63	108.89	109.10	1231617
2016-09-15	109.34	110.28	108.18	109.75	1128389
2016-09-16	109.77	110.14	108.19	108.34	1823643
2016-09-19	109.13	109.66	107.18	107.55	1089809
2016-09-20	107.96	107.96	106.42	107.10	921377
2016-09-21	107.90	110.29	106.82	109.96	1196955
2016-09-22	111.35	113.01	110.94	112.86	1561251
2016-09-23	112.48	112.99	111.53	112.05	1054927
2016-09-26	111.23	114.66	110.67	113.44	1641452
2016-09-27	113.62	114.69	112.83	114.12	1624334
2016-09-28	115.11	119.32	114.29	115.56	1938263
2016-09-29	113.58	116.21	111.95	114.89	2406347
2016-09-30	115.05	115.45	113.63	113.73	1647083
2016-10-03	113.32	113.62	109.71	110.70	1491684
2016-10-04	110.84	111.11	109.35	110.84	1387376
2016-10-05	111.57	111.94	108.90	109.35	1447798
2016-10-06	109.31	111.60	108.96	111.28	1420503
2016-10-07	111.01	111.24	106.14	106.47	2746341
2016-10-10	107.72	108.76	107.10	107.23	1180563
2016-10-11	106.98	107.56	106.02	106.71	1017998
2016-10-12	106.72	107.59	106.00	107.41	1130592
2016-10-13	105.98	108.88	105.71	108.77	989543
2016-10-14	109.66	110.22	109.27	109.77	1082327
2016-10-17	110.10	113.28	109.60	112.59	1841307
2016-10-18	114.06	114.27	111.55	111.62	930997
2016-10-19	112.11	112.11	109.19	110.43	945875
2016-10-20	110.34	110.90	108.37	110.14	727024
2016-10-21	109.18	111.69	109.01	111.53	777947
2016-10-24	112.07	112.88	111.39	112.47	442656
2016-10-25	112.56	112.73	110.76	110.83	686228
2016-10-26	111.93	112.94	110.23	112.20	1059955
2016-10-27	112.20	112.39	110.62	111.84	681372
2016-10-28	112.07	114.55	111.71	112.57	1137317
2016-10-31	113.22	114.37	112.80	113.20	1010952
2016-11-01	113.80	117.20	113.80	115.60	1618143
2016-11-02	115.64	116.14	112.31	112.56	1552752
2016-11-03	112.97	114.74	111.06	114.12	1647472
2016-11-04	114.68	118.55	114.34	116.75	1605624
2016-11-07	118.63	119.59	117.68	118.40	1473552
2016-11-08	118.49	120.11	118.06	119.73	1384791
2016-11-09	128.33	136.80	128.06	131.55	5374651
2016-11-10	132.45	138.18	131.83	136.04	2617985
2016-11-11	135.44	135.89	132.78	134.18	2286798
2016-11-14	135.09	135.48	132.46	134.80	3275200
2016-11-15	134.22	136.12	133.66	134.66	1772695
2016-11-16	131.68	131.90	129.72	130.29	2448766
2016-11-17	129.66	130.39	127.20	129.88	1685922
2016-11-18	129.22	130.23	128.07	128.20	1415767
2016-11-21	128.77	130.01	127.69	128.08	1208581
2016-11-22	128.99	129.20	127.22	128.00	1143580
2016-11-23	127.83	129.79	126.35	129.66	1331116
2016-11-25	130.00	132.10	130.00	132.07	690415
2016-11-28	132.18	132.18	124.44	124.59	3326282
2016-11-29	124.66	126.71	124.45	126.13	1509822
2016-11-30	127.15	128.08	125.63	125.65	1333210
2016-12-01	125.87	127.08	124.65	125.50	1590690
2016-12-02	125.32	127.59	125.00	127.06	1029145
2016-12-05	126.95	128.34	125.92	127.50	1218951
2016-12-06	127.90	128.76	127.09	128.43	746528
2016-12-07	128.55	130.34	127.69	129.92	1260850
2016-12-08	130.40	130.75	127.96	129.10	1421027
2016-12-09	128.97	129.43	126.79	128.51	1054215
2016-12-12	128.26	128.61	124.78	125.05	1340774
2016-12-13	125.73	127.44	124.80	125.43	1355434
2016-12-14	125.40	126.96	123.67	124.72	1348620
2016-12-15	125.18	125.92	123.36	123.93	898509
2016-12-16	124.03	124.89	122.92	123.45	1356784
2016-12-19	123.46	124.34	121.84	124.18	1234522
2016-12-20	124.10	126.91	123.13	125.95	1011646
2016-12-21	126.05	126.81	125.79	126.19	792203
2016-12-22	125.82	126.52	124.99	125.31	552154
2016-12-23	125.63	126.15	123.87	125.59	507019
2016-12-27	125.80	128.10	125.66	127.54	403671
2016-12-28	128.65	129.71	126.53	126.85	799102
2016-12-29	127.05	128.99	126.85	127.25	781922
2016-12-30	127.73	128.37	124.77	125.15	716203
2017-01-03	126.04	127.06	123.48	124.64	1015206
2017-01-04	124.45	127.97	124.06	127.79	840487
2017-01-05	127.43	128.65	126.31	127.44	789762
2017-01-06	126.50	127.11	123.37	123.80	1104371
2017-01-09	123.58	123.80	122.57	122.72	892373
2017-01-10	123.03	123.80	122.39	123.61	687505
2017-01-11	123.75	123.75	122.50	123.48	489732
2017-01-12	123.39	123.48	120.79	122.54	833221
2017-01-13	122.72	124.50	122.69	124.40	898331
2017-01-17	124.37	124.37	121.53	123.66	750973
2017-01-18	123.77	127.62	122.81	127.30	1572189
2017-01-19	127.53	128.39	125.18	126.30	1315127
2017-01-20	126.83	130.32	126.83	129.87	1304247
2017-01-23	130.06	130.52	128.12	129.53	1107000
2017-01-24	130.35	133.35	129.71	132.35	1146705
2017-01-25	134.28	136.24	134.13	135.28	1574210
2017-01-26	135.94	136.82	134.35	135.25	955366
2017-01-27	135.88	136.00	133.91	134.36	507768
2017-01-30	133.90	133.90	129.73	130.73	1739230
2017-01-31	130.77	131.60	126.83	128.33	1485904
2017-02-01	128.97	129.77	127.49	128.32	1247165
2017-02-02	128.50	130.15	127.56	128.01	1221187
2017-02-03	128.97	129.90	128.11	128.88	841776
2017-02-06	128.73	129.12	126.69	128.08	1271239
2017-02-07	120.74	125.00	120.60	121.80	4258974
2017-02-08	121.40	122.98	118.57	120.29	2892043
2017-02-09	120.75	121.39	119.78	120.50	2188674
2017-02-10	121.48	124.41	121.27	122.60	2229470
2017-02-13	124.47	129.25	122.37	122.46	2054021
2017-02-14	121.99	122.78	120.50	122.74	1607132
2017-02-15	122.78	123.97	122.35	123.11	1331624
2017-02-16	123.21	123.52	119.80	120.40	1563890
2017-02-17	120.25	120.57	118.27	119.33	1471913
2017-02-21	119.96	122.42	119.80	121.07	1572431
2017-02-22	121.30	122.17	120.00	120.14	1145364
2017-02-23	120.33	120.76	114.80	116.35	3562534
2017-02-24	114.78	118.42	114.10	117.82	1792304
2017-02-27	117.27	122.77	116.82	120.60	1894306
2017-02-28	120.97	121.87	119.80	120.61	1589995
2017-03-01	123.17	125.30	122.54	124.38	2632213
2017-03-02	124.25	124.27	121.00	121.32	1597153
2017-03-03	121.55	122.34	120.57	121.47	1441028
2017-03-06	120.55	121.50	119.71	120.22	998683
2017-03-07	120.00	120.24	117.66	118.37	1313853
2017-03-08	118.63	120.33	118.37	119.11	894023
2017-03-09	118.92	119.95	115.48	116.90	1837444
2017-03-10	118.17	120.26	116.90	118.75	1656454
2017-03-13	118.87	119.73	118.18	119.59	1255746
2017-03-14	118.56	119.54	117.65	117.94	803198
2017-03-15	118.14	119.26	116.90	118.83	2084715
2017-03-16	119.51	119.58	115.83	116.39	1955687
2017-03-17	116.55	117.62	116.34	116.47	1759783
2017-03-20	116.82	116.96	114.59	115.05	1370174
2017-03-21	115.85	116.16	113.70	114.10	1298004
2017-03-22	114.00	115.57	113.34	115.30	1231943
2017-03-23	115.28	116.30	114.37	115.39	1193345
2017-03-24	114.95	115.23	111.53	112.74	1661731
2017-03-27	110.00	113.05	108.95	112.50	1899746
2017-03-28	112.25	115.44	112.14	114.60	1699474
2017-03-29	115.30	118.78	114.92	118.16	2030762
2017-03-30	120.51	121.60	116.86	117.69	2100540
2017-03-31	117.34	121.04	117.25	120.48	1676742
2017-04-03	120.13	120.69	117.88	119.36	1268959
2017-04-04	119.33	119.95	118.36	119.25	1149126
2017-04-05	119.77	121.17	118.00	118.22	1513476
2017-04-06	118.50	120.26	118.40	119.35	1012571
2017-04-07	120.95	124.29	120.95	123.99	2923925
2017-04-10	123.76	123.76	121.00	121.34	1480789
2017-04-11	120.88	121.65	118.89	121.19	893730
2017-04-12	120.92	120.92	117.30	117.94	1217424
2017-04-13	117.35	118.11	116.26	117.28	1262961
2017-04-17	117.46	118.62	117.29	118.19	728718
2017-04-18	117.58	118.34	116.37	116.90	752956
2017-04-19	117.76	118.90	116.93	117.41	841783
2017-04-20	117.98	120.52	117.76	119.83	793752
2017-04-21	119.92	121.35	119.28	120.97	1193525
2017-04-24	122.12	122.77	121.45	122.02	974372
2017-04-25	122.75	123.44	121.18	121.45	1128555
2017-04-26	121.51	121.51	120.25	120.73	898516
2017-04-27	120.85	122.98	119.92	122.80	711738
2017-04-28	122.63	122.69	120.76	120.88	759330
2017-05-01	121.26	125.20	120.93	123.35	1513131
2017-05-02	126.07	129.34	125.95	128.45	2596438
2017-05-03	127.56	129.32	126.87	127.59	1160107
2017-05-04	127.68	129.34	126.91	128.34	1095389
2017-05-05	128.34	128.87	127.31	127.74	922164
2017-05-08	127.40	127.40	124.97	126.67	967618
2017-05-09	127.00	127.11	125.49	126.11	1376564
2017-05-10	129.77	133.79	129.41	130.63	2414702
2017-05-11	129.55	130.00	126.82	129.04	1576651
2017-05-12	129.00	129.00	127.26	128.25	942269
2017-05-15	128.42	130.83	126.80	130.71	1176269
2017-05-16	130.71	130.71	128.31	128.33	767322
2017-05-17	125.99	126.13	122.89	124.90	1652353
2017-05-18	124.39	126.98	123.39	126.06	932231
2017-05-19	126.78	127.86	125.54	125.95	774375
2017-05-22	126.18	127.43	125.75	126.93	587851
2017-05-23	127.06	128.45	126.24	126.65	769571
2017-05-24	126.20	126.42	123.35	125.12	1516408
2017-05-25	125.74	130.10	125.53	127.75	1984598
2017-05-26	127.06	127.47	125.20	126.43	996771
2017-05-30	125.61	125.97	124.29	125.05	897424
2017-05-31	125.04	125.38	123.86	124.65	1158246
2017-06-01	125.10	127.42	124.40	126.83	1128784
2017-06-02	126.67	126.83	126.01	126.26	727428
2017-06-05	125.86	126.87	125.50	125.91	773270
2017-06-06	125.31	126.07	124.47	125.16	833943
2017-06-07	125.75	128.07	125.47	126.71	855566
2017-06-08	127.04	129.90	126.38	128.34	1214822
2017-06-09	128.75	131.69	128.40	130.33	1050547
2017-06-12	129.59	130.81	128.00	129.91	1027281
2017-06-13	130.36	132.54	130.18	132.26	769923
2017-06-14	132.00	132.11	128.80	129.21	1001854
2017-06-15	127.57	128.97	126.58	128.64	657044
2017-06-16	128.64	130.38	128.42	129.38	904995
2017-06-19	130.04	130.98	129.37	130.24	534415
2017-06-20	129.73	130.24	128.59	129.54	896435
2017-06-21	129.56	130.31	127.80	128.17	821320
2017-06-22	128.16	130.22	127.60	129.34	734018
2017-06-23	129.38	132.61	129.13	132.23	1218142
2017-06-26	133.39	134.92	132.25	133.48	1457706
2017-06-27	132.80	132.94	131.05	131.38	1148084
2017-06-28	132.28	132.66	130.11	130.20	1098163
2017-06-29	129.96	129.96	126.02	127.01	1268873
2017-06-30	127.45	128.47	125.67	126.68	1273712
2017-07-03	127.23	127.92	125.55	127.14	701495
2017-07-05	127.41	130.00	127.28	130.00	1539045
2017-07-06	129.25	130.12	128.17	129.45	1434084
2017-07-07	129.42	129.47	127.47	128.17	1064586
2017-07-10	127.60	127.60	125.61	125.92	1055595
2017-07-11	126.39	126.39	123.59	125.09	1044653
2017-07-12	126.98	126.98	125.13	126.16	952470
2017-07-13	126.00	127.28	124.61	125.33	1048892
2017-07-14	125.67	126.25	124.65	124.96	566659
2017-07-17	124.55	125.74	124.05	124.68	794574
2017-07-18	123.80	124.40	122.54	123.03	836069
2017-07-19	123.27	125.54	122.88	125.47	990445
2017-07-20	125.29	126.07	124.11	125.30	585505
2017-07-21	124.83	126.19	124.70	126.19	608851
2017-07-24	126.02	126.88	125.07	126.50	871025
2017-07-25	127.29	128.26	126.43	127.10	876131
2017-07-26	126.89	127.03	124.65	125.65	1086799
2017-07-27	125.36	125.97	123.65	124.04	1001141
2017-07-28	123.93	124.35	121.90	124.00	1667818
2017-07-31	124.39	124.54	123.01	123.12	1252748
2017-08-01	123.80	124.54	116.28	119.20	3277299
2017-08-02	120.01	123.50	114.51	123.12	4817398
2017-08-03	123.15	124.25	119.65	120.15	1941302
2017-08-04	120.33	122.69	119.69	121.84	1168229
2017-08-07	121.59	123.11	120.80	120.82	1131981
2017-08-08	120.55	120.55	118.24	118.39	1135026
2017-08-09	118.15	118.37	116.70	117.88	1245429
2017-08-10	117.50	117.63	114.67	114.71	1334685
2017-08-11	114.82	115.19	113.94	114.20	1072840
2017-08-14	114.90	115.47	113.88	115.17	1565107
2017-08-15	115.38	117.43	115.38	116.61	1274752
2017-08-16	117.15	117.56	115.41	116.09	876435
2017-08-17	115.41	116.01	114.05	114.11	766306
2017-08-18	113.92	114.55	112.12	113.72	922633
2017-08-21	113.99	113.99	111.77	112.57	1021622
2017-08-22	112.95	115.41	112.85	115.16	1227801
2017-08-23	114.06	114.87	113.31	114.63	1265450
2017-08-24	115.12	115.39	113.76	114.34	1029877
2017-08-25	114.69	114.69	111.85	113.13	1383047
2017-08-28	113.46	115.95	112.10	115.94	1655066
2017-08-29	115.44	117.13	114.86	116.50	1777764
2017-08-30	116.60	122.11	116.60	121.86	2265021
2017-08-31	122.82	123.32	119.73	121.26	2081141
2017-09-01	121.92	121.92	119.23	121.20	1253758
2017-09-05	120.20	120.91	117.66	118.14	1503591
2017-09-06	118.14	119.70	117.17	119.05	1489502
2017-09-07	119.54	120.15	118.34	119.73	1154739
2017-09-08	119.88	121.60	118.98	121.52	1071865
2017-09-11	121.00	121.39	116.89	117.00	1459623
2017-09-12	117.53	118.54	117.12	118.00	927180
2017-09-13	117.55	117.63	115.02	117.02	1063838
2017-09-14	116.34	116.51	114.29	114.54	1368042
2017-09-15	114.11	114.61	112.83	113.21	1933249
2017-09-18	113.80	116.87	113.80	115.59	1613627
2017-09-19	115.67	115.96	113.89	115.18	1122312
2017-09-20	115.72	118.21	115.34	118.20	1488283
2017-09-21	118.53	118.81	116.40	117.00	905256
2017-09-22	117.00	117.36	116.15	116.67	609069
2017-09-25	116.52	116.93	114.82	115.73	947748
2017-09-26	115.88	116.49	114.60	115.89	626055
2017-09-27	116.31	120.10	116.06	118.83	1027642
2017-09-28	118.96	120.36	118.90	119.12	1114895
2017-09-29	119.19	120.01	118.33	119.60	955734
2017-10-02	119.58	120.33	118.16	118.93	1042194
2017-10-03	119.37	119.90	117.88	119.71	996518
2017-10-04	119.67	119.67	117.80	118.59	570721
2017-10-05	118.56	120.93	118.09	120.88	1111713
2017-10-06	119.90	120.88	119.25	120.25	1220599
2017-10-09	120.35	121.18	119.43	120.19	11723455
2017-10-10	120.49	120.49	118.09	119.01	886018
2017-10-11	119.11	119.35	116.84	117.28	1003438
2017-10-12	116.76	118.38	116.58	117.79	1011186
2017-10-13	118.67	118.67	116.08	116.28	939461
2017-10-16	116.64	117.45	115.01	117.33	785708
2017-10-17	116.89	117.82	116.63	117.01	613353
2017-10-18	117.52	117.60	116.89	116.94	567026
2017-10-19	116.32	120.33	116.15	120.04	1419235
2017-10-20	120.58	122.54	120.08	121.61	1107413
2017-10-23	121.60	122.00	120.19	121.08	954826
2017-10-24	121.17	123.85	121.17	123.76	1045883
2017-10-25	123.25	123.50	121.34	122.33	1439277
2017-10-26	123.00	123.94	120.91	123.01	1339701
2017-10-27	122.55	123.09	121.31	122.45	887086
2017-10-30	122.19	123.17	121.28	121.97	1348459
2017-10-31	122.50	123.01	121.68	121.75	961531
2017-11-01	122.55	122.70	120.08	121.02	1788492
2017-11-02	122.86	128.77	122.27	124.27	3874685
2017-11-03	123.80	126.46	123.09	126.43	1557944
2017-11-06	126.20	126.43	123.65	124.61	1006468
2017-11-07	124.30	125.00	121.63	122.66	1283326
2017-11-08	122.96	124.18	122.07	123.90	870258
2017-11-09	123.45	124.87	122.51	124.68	1024396
2017-11-10	124.10	124.51	122.37	124.09	991058
2017-11-13	123.33	124.50	123.26	123.99	726246
2017-11-14	123.90	124.18	122.58	123.92	828789
2017-11-15	123.61	123.71	121.26	121.56	1006028
2017-11-16	122.15	125.73	121.37	123.85	1050993
2017-11-17	123.26	124.99	122.91	123.04	957721
2017-11-20	122.95	125.38	122.72	123.62	783488
2017-11-21	123.87	123.87	122.04	122.74	837231
2017-11-22	122.89	123.64	122.02	122.85	609875
2017-11-24	122.61	122.97	121.76	122.32	287589
2017-11-27	122.25	122.56	118.59	119.63	1466155
2017-11-28	119.98	121.75	119.72	121.66	832533
2017-11-29	121.98	125.54	121.35	124.86	1157284
2017-11-30	124.60	126.61	123.50	125.65	1540517
2017-12-01	125.73	125.85	120.47	121.21	1911037
2017-12-04	122.69	126.78	122.10	123.79	1860478
2017-12-05	126.23	126.27	121.60	122.71	1026051
2017-12-06	122.25	122.77	121.04	121.11	1238622
2017-12-07	121.29	125.80	120.58	124.88	1688602
2017-12-08	125.54	127.62	125.05	125.88	1359304
2017-12-11	125.01	125.62	122.35	122.92	1187846
2017-12-12	123.09	124.87	120.91	121.51	1225791
2017-12-13	122.17	123.97	121.39	123.11	1472560
2017-12-14	123.06	123.11	119.35	120.24	1229221
2017-12-15	121.45	122.59	120.57	120.82	1448947
2017-12-18	121.50	123.50	120.00	122.31	1160703
2017-12-19	122.49	122.86	118.85	119.26	1433029
2017-12-20	120.22	120.37	117.74	118.98	1398714
2017-12-21	119.87	122.92	118.69	122.85	1344245
2017-12-22	122.56	125.68	119.99	124.23	1158663
2017-12-26	124.02	127.85	124.00	126.72	958075
2017-12-27	127.15	127.89	125.89	127.48	801333
2017-12-28	127.50	127.97	126.56	127.60	745742
2017-12-29	128.48	129.63	127.03	128.37	967600
2018-01-02	129.75	132.32	128.96	131.87	1869694
2018-01-03	132.59	135.00	132.23	134.29	2600985
2018-01-04	135.08	135.45	132.55	133.38	1326248
2018-01-05	133.45	134.00	130.86	131.90	1285256
2018-01-08	131.90	134.08	129.80	133.94	993259
2018-01-09	133.84	135.60	133.49	134.14	1229023
2018-01-10	133.24	133.73	131.46	132.40	1330755
2018-01-11	133.37	135.89	132.66	135.18	916251
2018-01-12	135.27	135.35	133.61	133.97	915910
2018-01-16	134.35	136.32	132.94	133.69	1603152
2018-01-17	134.56	135.45	133.71	134.58	698197
2018-01-18	134.85	136.49	134.18	135.16	1371721
2018-01-19	135.89	137.65	134.43	135.03	1428319
2018-01-22	135.20	135.20	132.02	133.00	1443614
2018-01-23	132.76	135.22	131.80	134.88	1118225
2018-01-24	134.70	136.96	133.32	135.49	1297947
2018-01-25	136.11	139.19	135.24	138.54	1094020
2018-01-26	139.02	141.20	138.55	141.11	1570755
2018-01-29	141.00	141.00	138.18	138.92	1400859
2018-01-30	138.23	140.81	137.52	139.83	1782758
2018-01-31	140.49	140.49	132.75	135.40	2190456
2018-02-01	134.61	136.94	133.92	134.23	2100886
2018-02-02	132.90	133.85	129.99	131.00	1861538
2018-02-05	130.13	131.29	123.07	125.20	2381009
2018-02-06	123.13	128.66	122.74	126.78	1746621
2018-02-07	125.92	131.27	125.63	128.24	1552081
2018-02-08	128.48	128.62	121.40	121.47	1734167
2018-02-09	122.31	126.12	119.34	125.00	1390359
2018-02-12	126.40	128.41	125.38	127.16	1613783
2018-02-13	128.20	132.03	128.00	129.37	1688210
2018-02-14	128.07	130.06	126.48	129.62	1333192
2018-02-15	130.98	134.44	130.17	133.47	1867278
2018-02-16	128.00	131.54	125.50	126.57	3235488
2018-02-20	125.67	126.67	122.51	124.47	1881909
2018-02-21	124.63	125.95	121.88	121.76	1667610
2018-02-22	122.18	123.62	120.67	122.12	1404029
2018-02-23	122.98	123.17	121.11	121.69	1279452
2018-02-26	121.69	122.30	119.62	121.75	1311629
2018-02-27	121.40	121.99	118.30	118.87	2051340
2018-02-28	119.33	120.03	117.66	117.73	1359242
2018-03-01	118.36	119.66	115.84	117.07	1327770
2018-03-02	116.03	118.36	114.23	117.74	1806908
2018-03-05	117.64	118.50	115.59	117.73	1560975
2018-03-06	118.35	120.35	117.78	119.41	1155512
2018-03-07	117.91	119.51	117.08	119.09	891265
2018-03-08	119.30	121.20	117.40	119.18	1699517
2018-03-09	120.15	121.53	119.81	121.20	947807
2018-03-12	121.59	121.68	120.08	120.99	740144
2018-03-13	121.79	123.45	121.42	121.67	1058186
2018-03-14	122.00	122.00	119.12	120.43	889098
2018-03-15	120.52	120.91	117.64	117.92	1009555
2018-03-16	116.20	118.26	115.63	117.12	1871407
2018-03-19	116.40	116.53	113.59	114.90	1391506
2018-03-20	115.12	116.00	112.97	114.14	1115978
2018-03-21	114.55	116.32	113.84	114.81	1043386
2018-03-22	113.90	115.57	113.52	113.60	1334329
2018-03-23	114.27	117.38	113.98	115.60	1688655
2018-03-26	117.88	118.07	114.89	116.70	1618013
2018-03-27	116.70	117.25	114.06	114.73	1418579
2018-03-28	114.43	114.61	110.23	111.30	1648750
2018-03-29	112.23	114.91	111.40	114.17	1600499
2018-04-02	113.83	114.39	109.96	112.24	1835959
2018-04-03	112.29	113.18	111.16	112.71	1440748
2018-04-04	110.53	114.52	110.01	114.41	937126
2018-04-05	114.89	117.38	114.56	116.99	1570461
2018-04-06	116.05	116.05	112.82	113.56	1409526
2018-04-09	113.72	114.81	112.29	112.91	1748372
2018-04-10	114.23	116.43	113.79	116.10	1140471
2018-04-11	115.01	115.51	114.28	115.00	879866
2018-04-12	115.36	115.72	114.55	114.89	885102
2018-04-13	114.98	115.71	112.08	112.81	1470889
2018-04-16	113.94	115.47	112.69	114.74	1188801
2018-04-17	115.38	118.28	114.25	117.77	1905004
2018-04-18	117.76	118.86	117.26	118.38	2103009
2018-04-19	118.46	118.80	114.90	115.33	1338645
2018-04-20	115.87	116.14	113.22	113.75	1111502
2018-04-23	113.86	114.70	113.19	113.80	795705
2018-04-24	114.67	115.34	110.00	111.36	1006790
2018-04-25	111.15	112.40	109.69	112.12	1122274
2018-04-26	112.92	112.92	110.32	110.92	1560150
2018-04-27	111.00	112.58	110.32	112.40	1748121
2018-04-30	112.51	114.86	111.66	111.69	1278881
2018-05-01	111.90	112.02	108.17	111.77	1559556
2018-05-02	113.85	115.61	112.50	113.66	1592553
2018-05-03	119.89	123.86	115.94	122.20	4538794
2018-05-04	121.35	124.22	119.81	122.70	1975716
2018-05-07	122.90	124.58	122.07	123.43	1387819
2018-05-08	123.73	127.68	123.12	126.73	2048764
2018-05-09	126.73	127.60	124.73	127.06	1335161
2018-05-10	127.39	127.54	125.49	125.69	1210249
2018-05-11	126.08	127.89	125.54	127.37	1165223
2018-05-14	127.90	127.92	126.44	126.84	901422
2018-05-15	125.69	127.50	125.54	127.34	1201432
2018-05-16	127.50	129.34	127.17	128.22	1116528
2018-05-17	127.60	128.14	125.44	126.04	1081108
2018-05-18	126.04	129.42	125.80	129.20	1660432
2018-05-21	129.77	130.48	129.00	129.54	1256171
2018-05-22	129.76	130.34	128.13	127.92	725857
2018-05-23	126.61	129.39	125.83	129.29	1095230
2018-05-24	128.57	129.74	126.64	127.91	734403
2018-05-25	128.14	128.88	127.05	127.34	890912
2018-05-29	126.11	129.44	126.05	127.22	1232415
2018-05-30	127.60	128.92	126.84	127.78	1016323
2018-05-31	128.15	130.05	127.02	127.74	1160827
2018-06-01	129.04	130.08	128.34	129.32	808885
2018-06-04	129.86	130.33	128.51	129.51	617984
2018-06-05	129.57	130.43	128.55	128.81	771720
2018-06-06	129.55	130.73	128.36	130.23	1314642
2018-06-07	130.28	131.69	129.56	130.55	681832
2018-06-08	130.29	130.38	128.44	130.04	1209222
2018-06-11	130.00	130.98	129.64	130.26	713709
2018-06-12	130.75	132.39	130.51	130.97	908326
2018-06-13	131.42	132.77	130.78	131.21	994816
2018-06-14	131.51	132.25	130.63	131.86	902965
2018-06-15	131.48	132.85	130.56	132.09	1591853
2018-06-18	131.07	132.86	130.44	132.55	1013085
2018-06-19	131.08	132.28	130.64	131.16	1064652
2018-06-20	132.00	133.55	131.10	133.24	970015
2018-06-21	132.53	133.59	129.78	129.86	956644
2018-06-22	130.69	132.33	130.03	131.57	1148438
2018-06-25	130.26	130.72	127.54	128.43	827536
2018-06-26	128.21	129.36	126.71	127.76	1401015
2018-06-27	127.93	129.76	127.45	128.33	1219751
2018-06-28	127.74	128.29	125.62	127.05	1266382
2018-06-29	127.93	130.07	127.50	129.06	1134712
2018-07-02	127.67	128.65	126.26	127.22	1111865
2018-07-03	128.07	129.27	127.71	128.52	790163
2018-07-05	129.40	129.58	127.58	129.43	559899
2018-07-06	129.35	131.52	129.26	130.44	738571
2018-07-09	130.52	130.85	128.86	129.30	865855
2018-07-10	129.03	129.60	127.00	127.35	1194581
2018-07-11	126.21	128.95	125.51	127.16	1691793
2018-07-12	128.39	128.39	125.59	127.29	1361454
2018-07-13	127.63	128.19	125.88	126.16	926051
2018-07-16	125.89	125.90	121.77	122.91	1607621
2018-07-17	122.65	124.47	122.36	123.65	1323509
2018-07-18	123.91	124.99	123.72	124.43	1512993
2018-07-19	124.25	125.06	123.53	124.93	715701
2018-07-20	124.43	124.94	123.56	123.88	797425
2018-07-23	123.16	124.30	122.88	123.64	964157
2018-07-24	124.27	124.66	122.18	122.58	1173065
2018-07-25	121.93	121.93	117.65	120.50	2334458
2018-07-26	121.00	121.00	116.02	116.79	2585661
2018-07-27	117.31	119.52	116.92	118.38	1671935
2018-07-30	117.93	118.37	115.43	117.23	2148519
2018-07-31	115.59	115.68	111.08	112.00	4311781
2018-08-01	113.91	114.85	111.61	113.42	2804337
2018-08-02	112.94	115.06	112.14	114.67	1223286
2018-08-03	114.54	115.57	114.06	114.50	1239992
2018-08-06	114.20	114.98	113.54	114.79	752386
2018-08-07	114.50	117.43	114.50	115.82	883386
2018-08-08	116.05	116.08	113.88	113.96	782698
2018-08-09	113.84	114.45	112.82	112.91	953282
2018-08-10	112.18	112.48	110.42	110.51	1116018
2018-08-13	110.51	111.23	109.46	110.34	960440
2018-08-14	110.35	111.84	110.01	111.36	798654
2018-08-15	111.00	111.00	109.15	109.82	984429
2018-08-16	110.50	110.96	109.65	109.83	2213821
2018-08-17	109.75	110.73	109.65	110.34	845414
2018-08-20	110.02	110.48	109.38	109.76	862477
2018-08-21	110.11	112.22	110.11	111.77	1028767
2018-08-22	111.81	113.18	111.66	112.44	896582
2018-08-23	112.57	112.79	110.29	111.10	911269
2018-08-24	111.43	112.13	111.00	111.61	685429
2018-08-27	113.09	114.69	111.91	113.58	1435320
2018-08-28	113.54	114.14	111.96	112.19	941114
2018-08-29	111.92	113.65	111.26	113.38	811850
2018-08-30	113.35	113.35	112.00	112.15	801837
2018-08-31	111.80	112.15	110.00	110.80	984163
2018-09-04	110.00	111.00	109.33	110.68	858436
2018-09-05	110.36	111.19	109.23	110.00	896181
2018-09-06	110.50	111.44	109.42	110.22	793501
2018-09-07	109.74	111.09	109.25	110.82	815730
2018-09-10	110.44	110.63	106.10	107.20	2089660
2018-09-11	106.70	109.88	106.24	109.09	1541289
2018-09-12	109.19	109.82	107.65	108.87	1070795
2018-09-13	109.79	111.32	108.99	109.69	617832
2018-09-14	109.70	111.50	109.70	111.20	700162
2018-09-17	112.03	112.49	110.71	110.96	784622
2018-09-18	110.84	113.09	110.84	112.87	990244
2018-09-19	112.64	114.90	112.56	114.42	1178501
2018-09-20	114.64	117.57	114.62	115.04	1483674
2018-09-21	115.41	115.90	112.79	115.55	2365357
2018-09-24	114.85	115.09	113.63	114.54	1204344
2018-09-25	114.50	115.04	112.71	112.86	1353618
2018-09-26	112.72	113.93	111.28	112.88	1279077
2018-09-27	113.39	115.66	112.94	113.03	1482603
2018-09-28	112.40	112.84	110.42	111.20	1223429
2018-10-01	111.86	113.00	111.20	112.28	816836
2018-10-02	111.77	113.24	111.64	112.36	701638
2018-10-03	112.43	113.50	112.43	112.85	835222
2018-10-04	112.45	114.59	111.43	111.50	1824472
2018-10-05	111.74	111.94	109.45	110.64	1294910
2018-10-08	110.31	110.96	109.53	110.67	1154817
2018-10-09	110.38	110.59	109.04	109.15	1002651
2018-10-10	108.35	108.35	105.13	105.25	1644089
2018-10-11	104.51	105.31	98.70	100.37	2417876
2018-10-12	101.95	102.80	100.50	100.99	2073540
2018-10-15	100.31	101.65	98.99	99.29	1303814
2018-10-16	99.83	101.11	99.02	100.90	1317613
2018-10-17	97.39	98.04	95.46	96.23	2239438
2018-10-18	94.51	96.80	93.40	94.13	1715963
2018-10-19	94.59	94.65	92.79	92.84	1223104
2018-10-22	93.24	94.11	90.82	90.88	1298002
2018-10-23	89.49	92.71	87.69	92.34	2140642
2018-10-24	92.39	94.24	91.04	91.70	2188414
2018-10-25	92.62	93.87	90.81	90.91	1557061
2018-10-26	89.50	89.70	86.09	88.37	3301504
2018-10-29	89.70	91.02	82.52	84.20	3795439
2018-10-30	94.55	99.22	89.99	98.93	6538483
2018-10-31	99.91	104.32	99.91	101.14	3474585
2018-11-01	101.77	103.32	100.07	102.75	2289102
2018-11-02	103.13	104.40	101.56	101.71	2141332
2018-11-05	101.54	101.94	98.57	100.59	1810320
2018-11-06	100.36	105.65	98.13	104.12	2810510
2018-11-07	109.97	112.58	108.70	109.20	3319202
2018-11-08	108.39	109.37	105.66	107.98	1741937
2018-11-09	106.74	107.57	104.21	105.76	1284134
2018-11-12	105.59	105.59	102.64	103.70	1095745
2018-11-13	103.87	107.22	103.75	104.91	1130951
2018-11-14	106.41	107.78	104.87	105.89	1175286
2018-11-15	104.59	107.42	104.26	107.16	1239423
2018-11-16	105.96	107.38	104.48	106.54	1341380
2018-11-19	106.18	107.17	103.09	103.62	1144600
2018-11-20	101.57	104.32	100.94	102.76	1787508
2018-11-21	104.06	105.09	103.10	103.80	780518
2018-11-23	103.02	104.11	102.39	103.13	562067
2018-11-26	104.67	106.82	104.56	105.96	1053578
2018-11-27	105.56	106.64	104.28	105.20	742321
2018-11-28	105.56	108.37	103.32	107.96	1020036
2018-11-29	107.83	109.00	106.82	106.92	869780
2018-11-30	106.52	107.44	105.57	105.71	1254654
2018-12-03	107.77	109.13	105.78	106.06	1485749
2018-12-04	105.26	105.74	100.43	100.56	1325703
2018-12-06	100.08	103.71	99.60	103.39	1607363
2018-12-07	103.50	105.94	101.11	101.36	1363342
2018-12-10	100.94	102.38	99.56	101.54	1349121
2018-12-11	103.60	103.98	99.52	99.66	785517
2018-12-12	101.36	102.15	99.35	100.62	925384
2018-12-13	101.57	102.15	97.52	98.75	1114107
2018-12-14	97.79	99.69	97.03	99.64	1584582
2018-12-17	100.89	101.09	97.62	98.38	1327040
2018-12-18	98.66	100.22	97.82	98.71	846041
2018-12-19	98.50	100.73	95.58	95.93	952335
2018-12-20	95.51	96.16	91.94	95.09	2372171
2018-12-21	95.66	97.57	92.98	93.30	1897034
2018-12-24	92.30	94.80	90.98	90.99	681564
2018-12-26	92.11	96.76	90.04	96.72	1024021
2018-12-27	95.37	98.20	94.20	98.20	1022702
2018-12-28	97.91	99.19	96.50	97.07	1294676
2018-12-31	97.43	98.80	97.00	98.80	678845
2019-01-02	97.50	99.37	96.60	97.59	1061969
2019-01-03	98.49	98.95	95.31	96.59	972930
2019-01-04	98.12	101.95	98.12	101.53	1146261
2019-01-07	101.08	104.46	101.08	103.55	1177792
2019-01-08	104.66	105.00	101.26	103.14	973368
2019-01-09	103.80	105.16	102.15	103.42	887251
2019-01-10	103.07	103.98	102.25	103.03	775745
2019-01-11	101.81	102.50	100.85	101.62	667797
2019-01-14	100.77	103.40	100.71	102.02	1090576
2019-01-15	101.55	102.18	99.19	100.41	744405
2019-01-16	100.39	101.54	99.76	100.22	1025876
2019-01-17	99.77	102.29	99.50	101.19	870463
2019-01-18	102.12	105.38	101.98	103.61	1499569
2019-01-22	103.07	103.20	99.48	101.84	723385
2019-01-23	101.65	101.65	97.45	99.47	1440645
2019-01-24	99.32	100.76	99.32	100.04	1322908
2019-01-25	100.81	101.69	100.10	100.77	867977
2019-01-28	100.04	102.67	100.04	102.65	758336
2019-01-29	102.56	103.68	101.72	101.96	1191662
2019-01-30	102.38	102.92	100.54	101.00	1348851
2019-01-31	100.76	102.75	98.93	101.65	1538291
2019-02-01	102.21	104.70	101.66	104.41	1937758
2019-02-04	104.26	105.09	103.87	104.20	1239404
2019-02-05	104.88	105.35	103.76	105.29	1694350
2019-02-06	105.63	105.67	101.11	101.27	1636631
2019-02-07	101.10	102.86	100.50	101.86	1329920
2019-02-08	101.86	103.68	101.30	103.47	1226273
2019-02-11	104.13	106.02	103.47	105.61	1992343
2019-02-12	105.63	108.21	105.43	106.76	1858373
2019-02-13	107.62	108.41	105.62	105.89	1646812
2019-02-14	113.62	114.72	109.56	112.69	4241321
2019-02-15	113.68	115.42	112.01	113.14	1653480
2019-02-19	113.00	114.96	112.26	113.16	1180982
2019-02-20	113.81	115.31	113.44	113.96	1657862
2019-02-21	113.31	114.75	112.87	112.99	765824
2019-02-22	113.63	113.97	112.14	112.68	1012309
2019-02-25	113.44	113.84	111.31	111.41	1118935
2019-02-26	111.01	113.92	110.90	113.25	1081685
2019-02-27	112.96	114.44	111.63	112.11	936689
2019-02-28	112.00	112.43	110.80	111.46	1417117
2019-03-01	111.89	114.24	111.89	113.03	1276882
2019-03-04	113.15	115.20	112.82	115.12	1190433
2019-03-05	114.84	115.45	113.07	113.18	805174
2019-03-06	114.74	115.26	113.80	114.59	1301508
2019-03-07	114.19	115.30	113.42	114.09	1177742
2019-03-08	113.38	114.25	112.68	113.53	807148
2019-03-11	113.53	115.64	113.53	114.01	910002
2019-03-12	114.27	114.27	111.12	111.49	1469928
2019-03-13	112.09	112.97	109.65	109.87	1466222
2019-03-14	109.65	111.57	109.19	111.23	1288169
2019-03-15	111.38	112.62	111.38	112.59	1256391
2019-03-18	112.94	114.28	112.54	113.97	918960
2019-03-19	114.72	116.06	114.47	115.27	1372646
2019-03-20	115.00	116.50	113.77	115.35	1182359
2019-03-21	115.55	118.09	115.48	117.49	938606
2019-03-22	117.09	117.32	113.35	113.45	1095112
2019-03-25	113.55	115.73	112.86	114.99	1605175
2019-03-26	116.15	116.49	112.79	114.49	916551
2019-03-27	114.43	115.68	113.96	115.10	1432643
2019-03-28	115.56	116.70	114.72	115.92	671078
2019-03-29	117.26	120.00	116.84	118.40	2181935
2019-04-01	119.10	121.05	119.06	120.19	1287132
2019-04-02	119.93	121.60	119.63	120.57	1656635
2019-04-03	120.99	121.29	118.37	119.20	993125
2019-04-04	119.15	120.86	118.51	119.65	814328
2019-04-05	119.46	120.75	119.40	120.21	666067
2019-04-08	119.53	120.95	119.46	120.69	799328
2019-04-09	119.76	120.52	118.73	119.70	685317
2019-04-10	119.87	120.05	118.67	119.76	570887
2019-04-11	119.37	121.00	119.28	120.49	655913
2019-04-12	121.39	122.89	120.94	122.15	1191998
2019-04-15	121.91	122.34	121.04	122.11	449968
2019-04-16	122.17	123.24	121.28	122.58	662419
2019-04-17	123.02	123.27	120.90	122.10	692238
2019-04-18	122.64	124.23	122.46	122.80	1355186
2019-04-22	122.14	123.32	121.61	123.27	507835
2019-04-23	123.23	124.09	122.51	123.12	722226
2019-04-24	123.56	125.00	122.89	124.61	653310
2019-04-25	124.17	124.17	121.27	121.75	989799
2019-04-26	121.88	123.20	121.62	122.92	691622
2019-04-29	123.26	123.65	122.13	123.06	1402388
2019-04-30	125.00	126.89	124.19	126.11	2097125
2019-05-01	126.98	128.42	123.72	123.76	2353652
2019-05-02	128.50	130.42	126.38	129.20	2297287
2019-05-03	129.73	130.00	127.42	128.50	987051
2019-05-06	126.26	129.41	126.00	128.47	1499588
2019-05-07	126.86	129.91	126.42	129.78	1554198
2019-05-08	129.29	131.00	128.45	128.55	1128501
2019-05-09	127.28	128.85	126.38	128.41	670069
2019-05-10	128.20	129.38	126.68	128.94	866009
2019-05-13	126.64	128.04	125.84	127.73	881796
2019-05-14	128.00	129.91	127.65	129.17	920812
2019-05-15	128.12	130.38	128.00	129.83	896676
2019-05-16	129.73	131.00	129.56	130.52	934828
2019-05-17	129.30	130.69	129.03	129.95	800365
2019-05-20	129.39	130.35	128.73	129.99	716906
2019-05-21	130.30	132.60	130.19	131.56	642436
2019-05-22	130.72	130.99	127.58	127.63	1423533
2019-05-23	126.71	126.86	123.41	125.03	1278442
2019-05-24	125.54	126.48	124.52	126.25	529858
2019-05-28	125.89	128.25	125.75	125.82	1137790
2019-05-29	125.43	126.18	124.71	125.76	640841
2019-05-30	126.24	127.74	126.19	127.09	590861
2019-05-31	125.55	125.86	123.71	124.91	1111936
2019-06-03	125.29	128.32	125.29	128.32	1403392
2019-06-04	129.32	131.94	128.95	131.87	1269658
2019-06-05	132.42	133.45	130.99	133.39	1103727
2019-06-06	133.98	135.32	133.32	135.06	1348227
2019-06-07	135.56	135.56	134.09	134.38	946478
2019-06-10	135.10	135.82	134.00	135.56	748868
2019-06-11	136.05	136.45	128.59	130.97	1549564
2019-06-12	130.97	131.40	129.48	130.79	662006
2019-06-13	131.04	134.26	130.16	132.22	808944
2019-06-14	132.11	133.13	130.90	132.59	780922
2019-06-17	132.98	133.91	132.23	133.52	668644
2019-06-18	134.58	135.69	132.40	132.40	592343
2019-06-19	132.93	132.96	129.25	131.55	970341
2019-06-20	132.70	134.24	132.34	133.71	1034671
2019-06-21	133.81	135.51	133.13	134.92	980338
2019-06-24	135.12	135.62	134.28	134.44	647969
2019-06-25	134.44	135.91	133.72	134.39	566042
2019-06-26	134.41	135.15	133.20	134.30	732124
2019-06-27	135.41	136.31	134.28	135.41	686941
2019-06-28	135.48	137.92	135.48	137.31	1193261
2019-07-01	138.70	139.14	135.91	137.51	860861
2019-07-02	138.06	138.11	135.99	137.06	807038
2019-07-03	137.54	140.00	136.99	139.95	512561
2019-07-05	139.61	140.00	138.21	139.76	538743
2019-07-08	138.79	139.51	136.61	138.06	1281044
2019-07-09	137.97	138.00	136.44	137.93	734969
2019-07-10	138.42	138.97	136.31	136.92	564954
2019-07-11	136.47	136.91	135.16	136.81	636967
2019-07-12	136.64	138.00	134.66	135.79	878553
2019-07-15	136.20	136.20	132.51	134.77	1185795
2019-07-16	135.18	138.12	135.00	137.63	1229668
2019-07-17	137.89	138.99	136.09	137.59	649543
2019-07-18	137.43	137.72	134.83	136.42	1004535
2019-07-19	136.86	137.54	135.89	136.01	754224
2019-07-22	135.89	136.82	134.19	134.55	916363
2019-07-23	135.00	136.04	134.68	135.72	1018716
2019-07-24	135.45	137.56	134.94	137.54	3155578
2019-07-25	139.62	139.80	133.96	134.50	1768159
2019-07-26	135.20	139.09	134.57	136.80	960955
2019-07-29	136.80	137.23	134.85	136.05	1017120
2019-07-30	137.25	140.72	137.13	140.32	1516254
2019-07-31	139.80	141.84	138.29	138.35	1168207
2019-08-01	138.38	140.47	135.78	136.75	810884
2019-08-02	135.56	138.39	134.28	137.71	595158
2019-08-05	136.10	138.04	135.37	137.58	1061960
2019-08-06	138.07	138.69	136.00	138.12	920536
2019-08-07	136.92	138.47	136.13	137.99	861873
2019-08-08	138.33	140.47	137.63	139.34	858438
2019-08-09	139.35	141.00	138.41	140.00	847799
2019-08-12	139.60	141.03	138.88	139.38	698232
2019-08-13	139.16	142.04	138.50	140.69	647664
2019-08-14	139.10	139.91	138.00	139.14	622449
2019-08-15	139.23	140.57	138.44	138.86	654044
2019-08-16	139.55	142.01	139.55	141.73	659391
2019-08-19	142.50	143.05	141.51	142.05	695152
2019-08-20	142.29	143.95	140.92	141.95	1518448
2019-08-21	143.25	144.05	142.31	143.28	800664
2019-08-22	143.34	144.23	142.19	143.36	417252
2019-08-23	143.17	144.12	138.93	139.73	1001824
2019-08-26	140.38	140.72	137.28	138.83	831730
2019-08-27	139.96	141.77	139.42	139.82	709167
2019-08-28	139.48	141.10	138.65	139.82	657611
2019-08-29	141.53	141.85	140.38	140.56	608403
2019-08-30	141.53	142.22	140.90	141.25	914508
2019-09-03	140.47	144.02	138.34	143.87	1185171
2019-09-04	144.98	145.16	142.90	143.13	716307
2019-09-05	144.60	144.96	140.90	142.86	808393
2019-09-06	142.66	145.17	142.63	145.01	930985
2019-09-09	144.84	145.53	141.75	142.06	707402
2019-09-10	141.84	142.17	137.30	142.14	1199411
2019-09-11	141.94	145.27	141.31	145.26	1017790
2019-09-12	146.00	148.15	143.97	144.91	1743536
2019-09-13	145.43	147.63	144.74	147.58	976473
2019-09-16	147.01	147.06	144.46	145.63	912814
2019-09-17	145.39	149.21	144.67	148.11	919194
2019-09-18	147.40	148.86	146.18	148.65	949297
2019-09-19	149.43	151.23	147.61	150.30	1115250
2019-09-20	150.76	151.51	148.47	149.80	1118784
2019-09-23	149.27	151.14	149.07	149.78	815665
2019-09-24	149.64	151.18	149.40	149.66	730243
2019-09-25	149.57	150.96	147.96	150.88	568956
2019-09-26	150.75	151.99	150.41	151.62	787200
2019-09-27	152.00	152.24	147.67	149.04	951387
2019-09-30	149.68	152.49	149.31	151.24	1236652
2019-10-01	151.34	152.47	148.86	149.06	732627
2019-10-02	148.31	148.59	144.35	145.49	1217752
2019-10-03	145.49	146.30	144.20	145.30	879397
2019-10-04	145.16	148.04	145.11	147.07	878767
2019-10-07	146.97	148.53	146.50	147.63	886594
2019-10-08	146.50	150.22	146.26	147.35	967523
2019-10-09	148.83	149.09	147.46	148.26	887829
2019-10-10	148.45	149.54	147.29	148.50	449618
2019-10-11	149.70	150.15	147.25	147.44	749871
2019-10-14	147.52	148.18	146.53	146.67	675795
2019-10-15	148.90	149.05	146.48	146.99	1165031
2019-10-16	147.18	147.87	146.36	147.21	972643
2019-10-17	147.65	149.50	147.51	147.73	505233
2019-10-18	147.06	147.07	143.72	146.04	1566411
2019-10-21	147.00	148.06	146.33	146.63	574528
2019-10-22	145.69	148.25	145.64	145.75	613055
2019-10-23	146.41	147.06	143.86	144.49	841915
2019-10-24	144.95	146.50	144.63	145.40	635659
2019-10-25	145.50	148.48	145.05	147.08	621314
2019-10-28	147.63	147.86	145.68	145.71	1265541
2019-10-29	147.63	149.00	143.27	144.27	1367588
2019-10-30	143.64	145.42	141.91	144.64	1084642
2019-10-31	145.20	146.54	142.09	142.87	965704
2019-11-01	143.71	145.47	142.76	143.65	919591
2019-11-04	144.23	144.88	141.94	142.00	1634991
2019-11-05	142.70	143.47	140.13	141.03	1631345
2019-11-06	133.50	139.00	131.50	138.12	2273375
2019-11-07	139.37	139.83	136.67	137.41	1196045
2019-11-08	137.00	137.71	135.73	136.44	1045407
2019-11-11	135.54	137.03	135.32	136.53	662078
2019-11-12	136.76	137.98	136.11	136.51	638166
2019-11-13	135.91	138.84	134.86	138.56	923538
2019-11-14	138.62	141.90	138.39	141.59	1501005
2019-11-15	141.99	142.39	140.15	140.21	1203942
2019-11-18	140.41	142.27	139.74	140.40	1105730
2019-11-19	140.94	141.83	139.86	141.15	796358
2019-11-20	140.76	142.58	140.24	140.75	800079
2019-11-21	140.00	141.93	139.92	140.63	1136632
2019-11-22	141.56	141.90	138.38	138.47	1379617
2019-11-25	139.30	140.37	138.69	140.29	1014581
2019-11-26	140.50	142.14	140.28	142.02	746863
2019-11-27	142.02	144.40	141.63	143.76	991608
2019-11-29	143.42	143.75	140.98	141.87	425665
2019-12-02	142.30	142.30	140.24	141.58	581297
2019-12-03	140.49	142.75	140.34	141.97	626438
2019-12-04	141.87	144.22	141.38	141.41	693652
2019-12-05	141.81	144.29	141.32	143.94	1132161
2019-12-06	144.69	145.00	142.61	143.50	608510
2019-12-09	143.43	143.43	141.76	142.46	895628
2019-12-10	142.20	142.29	140.00	140.06	870617
2019-12-11	140.21	142.53	140.11	142.40	511155
2019-12-12	142.40	143.33	141.47	142.49	559743
2019-12-13	141.91	143.93	141.91	143.00	666270
2019-12-16	143.86	144.13	142.29	142.35	632389
2019-12-17	143.47	144.84	142.89	143.03	1077769
2019-12-18	143.12	143.96	142.30	143.43	1369391
2019-12-19	143.39	144.37	141.52	141.71	1250212
2019-12-20	141.86	143.33	141.37	141.77	2218600
2019-12-23	142.20	142.20	139.52	140.36	790297
2019-12-24	140.90	143.35	140.51	142.65	305564
2019-12-26	142.76	143.93	142.66	143.65	315799
2019-12-27	143.85	144.42	142.91	143.89	500882
2019-12-30	143.86	144.23	142.16	142.53	536041
2019-12-31	142.77	144.39	142.71	143.99	600184
2020-01-02	145.00	145.71	142.02	142.72	843420
2020-01-03	141.36	143.60	141.00	142.10	906809
2020-01-06	142.19	142.87	140.80	141.85	798310
2020-01-07	141.50	142.83	140.23	140.25	976505
2020-01-08	140.32	142.46	140.16	141.37	674116
2020-01-09	141.76	143.50	141.51	142.30	649877
2020-01-10	142.13	143.20	140.62	143.16	659948
2020-01-13	142.91	143.17	141.95	142.22	688239
2020-01-14	141.72	141.95	138.39	139.40	1412655
2020-01-15	139.14	140.85	138.66	139.66	1203131
2020-01-16	140.14	140.40	138.31	139.87	888716
2020-01-17	139.98	141.47	139.85	141.11	826755
2020-01-21	140.50	142.10	140.24	141.78	1173683
2020-01-22	142.27	142.40	140.82	141.70	665450
2020-01-23	141.19	142.80	140.13	142.56	545433
2020-01-24	142.65	142.78	139.12	140.52	565295
2020-01-27	139.19	141.77	138.63	138.88	1071820
2020-01-28	139.60	141.89	138.06	141.30	838022
2020-01-29	141.34	142.29	139.31	139.34	668957
2020-01-30	138.78	142.44	138.78	142.39	621605
2020-01-31	141.59	141.83	139.41	141.63	1042468
2020-02-03	142.39	145.22	142.24	144.55	1011864
2020-02-04	145.77	146.00	141.00	144.54	936800
2020-02-05	145.93	149.05	145.27	148.41	1222822
2020-02-06	148.17	148.65	146.79	147.03	1029967
2020-02-07	146.77	148.17	146.06	147.72	544807
2020-02-10	147.06	147.70	145.67	147.12	732357
2020-02-11	147.03	147.54	143.96	144.20	982869
2020-02-12	143.51	145.80	141.08	145.16	1050925
2020-02-13	145.45	146.60	144.55	145.08	704816
2020-02-14	145.17	147.64	144.87	146.97	640607
2020-02-18	142.74	143.64	136.30	137.17	2306412
2020-02-19	136.45	137.61	134.38	135.40	1220041
2020-02-20	135.39	137.38	134.22	135.79	1299608
2020-02-21	135.42	135.71	133.14	133.95	1032321
2020-02-24	130.00	131.21	127.99	129.88	994773
2020-02-25	129.78	130.73	124.58	124.84	900984
2020-02-26	125.74	126.51	119.37	121.02	1911192
2020-02-27	119.48	123.69	118.45	118.72	2282522
2020-02-28	115.95	120.37	113.20	120.26	2431853
2020-03-02	120.68	126.25	119.69	125.84	1619585
2020-03-03	128.22	131.84	126.96	128.08	2133248
2020-03-04	129.92	134.89	129.00	134.73	1515745
2020-03-05	131.52	132.45	127.46	129.75	1129653
2020-03-06	126.39	128.07	123.04	127.44	1387744
2020-03-09	120.94	124.20	116.67	118.74	1425718
2020-03-10	121.36	123.29	117.22	123.00	1539376
2020-03-11	119.82	120.15	115.24	117.61	1454778
2020-03-12	111.10	118.80	106.78	107.12	2366931
2020-03-13	112.92	112.92	102.29	109.77	2147432
2020-03-16	100.49	102.01	95.00	95.00	1575769
2020-03-17	97.46	98.47	92.54	92.99	1774099
2020-03-18	88.50	89.11	65.56	76.61	2865258
2020-03-19	77.02	91.59	73.09	90.22	2696273
2020-03-20	90.56	91.80	83.53	84.65	3278686
2020-03-23	84.20	85.88	77.84	82.02	1956957
2020-03-24	85.01	88.30	82.73	85.44	3488171
2020-03-25	84.98	100.01	84.05	95.74	2192380
2020-03-26	96.24	103.00	95.79	102.22	1451943
2020-03-27	98.68	103.11	97.23	99.21	1741452
2020-03-30	99.18	102.24	96.20	101.86	1034292
2020-03-31	100.61	113.21	98.51	108.07	2923041
2020-04-01	104.20	112.67	102.96	107.12	2616130
2020-04-02	107.83	110.88	104.32	107.30	2667230
2020-04-03	106.94	107.73	94.10	99.21	1988544
2020-04-06	101.98	104.26	101.30	103.17	1997390
2020-04-07	107.82	113.85	107.23	107.92	1600885
2020-04-08	108.16	113.36	106.00	112.97	1182413
2020-04-09	115.29	124.48	112.56	113.10	2769280
2020-04-13	113.88	114.79	108.39	109.43	1523740
2020-04-14	111.15	112.90	108.98	112.47	1209270
2020-04-15	108.80	110.21	106.59	110.18	1659508
2020-04-16	109.66	110.05	105.05	106.23	1708927
2020-04-17	109.24	112.48	108.15	112.03	1203136
2020-04-20	110.29	111.89	107.40	108.00	1347927
2020-04-21	105.36	107.10	104.58	106.00	1068382
2020-04-22	107.98	108.54	104.20	104.90	891411
2020-04-23	105.25	105.86	100.71	101.20	2290446
2020-04-24	103.15	103.98	100.92	102.03	1541170
2020-04-27	103.65	109.09	103.65	108.28	1325322
2020-04-28	110.75	114.19	110.61	110.77	1214046
2020-04-29	113.31	117.87	112.78	116.65	1478854
2020-04-30	115.18	115.18	112.00	112.97	1262364
2020-05-01	110.90	111.97	107.87	110.68	983903
2020-05-04	108.86	112.06	107.66	111.73	1157825
2020-05-05	112.62	114.13	107.62	108.04	1400999
2020-05-06	110.82	111.34	99.76	100.31	1781562
2020-05-07	101.00	104.34	100.33	102.18	1066616
2020-05-08	104.00	104.65	100.52	101.11	1219455
2020-05-11	99.86	99.86	94.61	97.11	2016529
2020-05-12	97.62	99.61	97.37	98.73	1283358
2020-05-13	97.79	100.46	92.79	93.05	1460418
2020-05-14	91.57	98.27	88.60	96.86	1870180
2020-05-15	96.92	98.36	95.47	96.07	2076576
2020-05-18	99.55	102.23	99.09	101.24	1288266
2020-05-19	101.27	101.50	98.75	99.06	928823
2020-05-20	99.35	102.41	99.00	101.13	1476865
2020-05-21	100.81	102.40	99.61	100.63	960996
2020-05-22	101.75	102.13	98.60	99.84	1013857
2020-05-26	103.50	105.22	101.02	104.73	1791828
2020-05-27	108.85	111.58	106.98	111.51	2153301
2020-05-28	112.70	113.11	109.74	110.37	1107287
2020-05-29	109.61	109.96	108.00	108.32	843626
2020-06-01	108.07	109.28	107.11	107.34	1692174
2020-06-02	107.81	110.64	107.10	110.59	2537144
2020-06-03	112.14	119.42	111.80	118.33	2469911
2020-06-04	117.56	122.60	117.53	120.64	1461369
2020-06-05	125.27	128.79	123.23	124.13	1135106
2020-06-08	125.04	127.01	122.61	124.06	1021919
2020-06-09	121.50	122.72	117.62	118.03	1190578
2020-06-10	116.58	117.83	114.49	116.07	710859
2020-06-11	111.81	114.44	108.89	109.09	1936770
2020-06-12	113.40	115.80	110.17	112.09	1026949
2020-06-15	108.43	113.66	107.00	113.23	801240
2020-06-16	125.28	128.24	120.53	123.15	3248377
2020-06-17	123.00	123.62	118.36	118.99	1014730
2020-06-18	117.97	122.99	117.63	121.03	969500
2020-06-19	123.50	123.50	119.80	120.05	1203132
2020-06-22	118.76	119.94	117.74	119.71	719278
2020-06-23	121.45	121.71	118.78	119.64	818218
2020-06-24	117.88	119.66	116.64	118.06	1299338
2020-06-25	116.96	117.47	114.91	116.91	1507106
2020-06-26	115.98	116.64	111.51	112.80	3678073
2020-06-29	114.77	116.74	114.21	116.02	1169548
2020-06-30	115.92	116.42	113.91	115.85	1200277
2020-07-01	116.36	117.36	114.33	115.96	1119027
2020-07-02	118.58	121.28	117.59	120.82	1674062
2020-07-06	123.00	123.89	122.25	123.73	1268381
2020-07-07	122.29	123.07	122.04	122.67	1716325
2020-07-08	122.28	123.63	118.87	119.12	1087163
2020-07-09	118.85	119.49	114.44	117.10	1243217
2020-07-10	117.00	119.44	116.78	118.79	657387
2020-07-13	120.00	122.14	118.45	119.16	704980
2020-07-14	119.25	121.14	118.28	120.83	612331
2020-07-15	122.61	125.35	122.61	123.53	879422
2020-07-16	122.82	124.40	122.53	124.23	577076
2020-07-17	125.02	126.16	124.05	124.95	518911
2020-07-20	124.37	125.40	123.29	125.11	571551
2020-07-21	125.50	128.21	125.43	126.96	525683
2020-07-22	127.79	128.88	126.62	127.15	565373
2020-07-23	127.10	128.36	126.25	127.13	576341
2020-07-24	127.07	127.71	125.63	127.28	926362
2020-07-27	126.46	128.29	125.83	128.13	836430
2020-07-28	127.58	127.61	120.27	120.50	1748548
2020-07-29	121.07	122.08	119.97	121.08	870319
2020-07-30	119.69	121.00	118.59	119.68	702418
2020-07-31	119.53	119.97	114.84	117.42	1499953
2020-08-03	118.00	119.14	115.62	117.53	1254454
2020-08-04	118.09	124.92	118.09	124.33	2278140
2020-08-05	125.22	128.55	123.02	126.54	1445693
2020-08-06	125.08	127.42	125.00	126.40	1059535
2020-08-07	126.39	130.69	125.84	130.08	1163558
2020-08-10	131.10	132.65	130.47	132.06	1028352
2020-08-11	133.53	136.14	132.70	133.24	760493
2020-08-12	133.57	134.28	130.74	131.89	908384
2020-08-13	130.50	131.81	128.98	129.64	484409
2020-08-14	129.02	130.89	128.55	129.74	313543
2020-08-17	129.75	131.09	129.48	129.69	585615
2020-08-18	130.32	130.83	128.24	128.64	452312
2020-08-19	128.54	129.23	126.71	127.03	526199
2020-08-20	126.01	126.69	125.33	126.11	389214
2020-08-21	125.63	126.40	124.81	125.83	560019
2020-08-24	126.52	126.79	124.03	124.67	856566
2020-08-25	125.25	125.62	122.52	124.51	1344600
2020-08-26	123.30	123.79	121.49	122.89	1157433
2020-08-27	123.85	125.63	123.76	124.06	890445
2020-08-28	124.42	124.46	121.45	122.89	655791
2020-08-31	122.87	122.94	119.95	120.00	915127
2020-09-01	119.54	122.27	119.28	122.22	957348
2020-09-02	122.01	126.00	120.37	125.40	892310
2020-09-03	125.78	127.20	122.45	123.93	765964
2020-09-04	124.99	126.24	123.46	125.00	855674
2020-09-08	124.66	124.66	121.76	122.37	1121203
2020-09-09	122.03	122.91	119.68	121.66	846253
2020-09-10	122.26	124.76	121.68	123.33	593057
2020-09-11	123.46	129.41	123.01	125.98	995676
2020-09-14	126.50	130.80	126.36	130.34	740343
2020-09-15	130.91	134.14	130.69	131.42	830141
2020-09-16	132.25	134.58	129.77	133.29	1135062
2020-09-17	131.81	134.24	129.91	133.75	752342
2020-09-18	132.87	134.70	131.33	131.39	980409
2020-09-21	128.18	129.42	124.58	126.67	732439
2020-09-22	126.81	129.08	126.30	128.43	487412
2020-09-23	129.59	132.08	126.39	126.42	1256940
2020-09-24	126.07	130.47	125.60	128.54	683084
2020-09-25	126.80	131.22	126.80	130.48	829649
2020-09-28	131.74	135.71	131.74	133.72	708491
2020-09-29	132.85	133.60	131.18	132.70	544174
2020-09-30	133.36	136.44	133.24	135.54	1029140
2020-10-01	136.00	138.81	133.83	134.38	975147
2020-10-02	132.25	138.05	132.25	136.80	1159233
2020-10-05	138.00	143.63	137.98	141.55	1533186
2020-10-06	142.11	147.15	140.62	141.31	1611525
2020-10-07	143.81	147.75	143.33	146.48	923522
2020-10-08	149.99	153.88	148.66	153.09	1698657
2020-10-09	153.13	153.52	149.44	150.78	980042
2020-10-12	151.27	152.19	148.18	150.09	788475
2020-10-13	145.25	147.14	144.37	145.90	1127745
2020-10-14	146.89	148.58	146.04	147.73	937473
2020-10-15	146.08	146.97	143.85	145.83	940242
2020-10-16	147.18	147.97	145.52	146.42	876027
2020-10-19	146.73	146.93	144.33	145.62	636804
2020-10-20	146.92	148.20	144.19	145.45	592153
2020-10-21	144.56	147.30	144.19	144.70	607836
2020-10-22	144.13	146.13	143.38	144.83	513337
2020-10-23	146.31	146.57	143.87	145.41	727085
2020-10-26	143.28	144.07	140.01	141.09	806855
2020-10-27	141.44	142.90	140.63	142.10	565706
2020-10-28	139.08	139.42	136.34	137.48	941976
2020-10-29	137.75	145.94	137.10	143.50	1047615
2020-10-30	142.18	145.90	141.37	144.84	834191
2020-11-02	146.47	149.70	145.99	149.44	1217954
2020-11-03	150.39	151.42	148.16	150.16	1009319
2020-11-04	140.61	142.85	131.36	136.36	3240551
2020-11-05	133.00	141.00	132.06	137.47	1926343
2020-11-06	135.34	141.85	132.85	134.69	1138487
2020-11-09	143.58	144.44	133.35	135.68	2262435
2020-11-10	137.25	145.05	136.96	140.02	1536522
2020-11-11	140.61	142.48	137.56	141.64	844478
2020-11-12	141.44	141.44	137.21	139.04	857130
2020-11-13	140.43	142.48	137.07	137.64	900531
2020-11-16	141.06	143.64	138.00	141.47	690005
2020-11-17	140.25	141.44	138.80	140.54	549703
2020-11-18	141.10	142.69	139.29	140.81	589415
2020-11-19	140.02	142.26	138.39	140.11	541285
2020-11-20	139.05	139.87	135.51	139.39	728930
2020-11-23	140.51	141.82	137.98	138.85	766915
2020-11-24	141.08	145.54	140.10	144.93	961051
2020-11-25	143.87	144.86	140.87	144.02	685601
2020-11-27	144.00	144.79	140.52	142.33	298031
2020-11-30	141.90	142.06	137.88	139.65	811189
2020-12-01	141.60	145.24	141.22	143.35	906070
2020-12-02	142.54	144.08	140.61	140.84	541011
2020-12-03	140.42	145.77	138.76	144.57	1164924
2020-12-04	144.43	146.72	144.10	146.44	612800
2020-12-07	145.19	146.41	144.39	146.08	527703
2020-12-08	144.04	146.59	144.04	144.45	455741
2020-12-09	144.09	144.09	140.54	141.75	904481
2020-12-10	140.85	141.11	137.36	137.76	1448408
2020-12-11	137.98	139.48	137.23	138.88	599519
2020-12-14	139.50	140.00	135.32	135.44	675755
2020-12-15	136.31	137.92	134.53	137.44	1040380
2020-12-16	138.98	139.43	136.22	137.69	934407
2020-12-17	138.25	139.80	137.73	139.54	763369
2020-12-18	140.00	145.87	139.09	145.22	2209607
2020-12-21	141.42	146.78	140.74	144.54	1051415
2020-12-22	144.99	146.08	142.60	143.27	641373
2020-12-23	143.19	143.87	141.24	142.71	644696
2020-12-24	142.94	143.37	141.72	143.22	185933
2020-12-28	144.14	147.87	143.39	146.17	633884
2020-12-29	146.26	146.40	142.24	142.77	512169
2020-12-30	143.24	147.45	143.24	146.47	514024
2020-12-31	145.90	148.82	144.50	148.31	467351
2021-01-04	149.03	151.00	145.58	146.53	766724
2021-01-05	146.53	148.02	145.60	147.57	663077
2021-01-06	156.00	163.27	155.10	160.76	2826325
2021-01-07	162.20	163.97	159.55	162.01	952299
2021-01-08	161.91	164.12	160.00	162.83	801874
2021-01-11	161.20	164.27	160.24	163.00	615557
2021-01-12	162.99	168.24	162.02	166.20	963007
2021-01-13	165.01	166.07	160.97	161.60	839004
2021-01-14	162.11	162.71	159.85	160.62	694684
2021-01-15	158.82	161.31	157.12	160.92	717577
2021-01-19	161.21	161.55	158.29	158.86	640017
2021-01-20	159.48	161.01	159.20	160.62	575596
2021-01-21	160.35	162.35	158.04	158.86	623989
2021-01-22	157.63	159.18	155.89	158.37	684418
2021-01-25	158.00	158.06	155.08	156.81	732807
2021-01-26	158.03	158.03	150.22	150.50	695584
2021-01-27	147.84	148.73	143.10	146.03	913407
2021-01-28	148.65	150.11	146.96	148.96	627757
2021-01-29	148.04	150.64	146.26	149.14	860873
2021-02-01	150.71	152.49	148.52	152.00	551875
2021-02-02	153.57	155.12	151.90	151.93	476201
2021-02-03	151.82	154.03	151.50	152.35	514474
2021-02-04	152.79	155.33	150.83	153.15	722894
2021-02-05	154.86	154.86	152.25	152.94	587589
2021-02-08	154.25	156.25	152.71	154.18	490008
2021-02-09	154.36	157.73	153.33	155.65	609250
2021-02-10	156.68	161.09	155.39	159.24	723879
2021-02-11	159.60	161.53	158.75	160.06	607974
2021-02-12	159.03	164.73	158.84	164.50	787545
2021-02-16	160.82	167.53	159.02	162.45	956958
2021-02-17	162.00	162.25	157.80	161.88	629693
2021-02-18	161.35	162.06	159.37	160.62	606427
2021-02-19	161.85	165.30	161.78	164.38	1004551
2021-02-22	163.38	164.56	161.44	161.99	521224
2021-02-23	164.18	166.68	159.44	165.99	922023
2021-02-24	165.57	175.02	165.57	174.15	1613960
2021-02-25	174.47	174.47	167.55	167.91	793402
2021-02-26	167.48	169.06	164.50	166.99	926388
2021-03-01	169.73	173.91	169.73	171.96	646637
2021-03-02	172.36	173.00	168.62	168.94	733477
2021-03-03	168.94	171.73	168.94	170.26	1432355
2021-03-04	169.73	171.25	162.60	166.00	1380783
2021-03-05	168.40	169.27	161.22	167.42	1071472
2021-03-08	167.69	172.46	167.04	169.10	672043
2021-03-09	169.66	169.99	166.13	167.82	583921
2021-03-10	168.08	172.67	166.66	171.34	630558
2021-03-11	173.34	174.68	170.40	171.93	757173
2021-03-12	172.07	172.90	170.00	171.94	374024
2021-03-15	171.96	172.49	168.76	172.49	568500
2021-03-16	173.00	173.00	168.18	168.56	803544
2021-03-17	168.81	170.63	166.46	168.63	545698
2021-03-18	169.07	171.25	166.95	168.05	770605
2021-03-19	167.21	167.67	164.45	165.27	1177057
2021-03-22	164.55	164.55	160.89	162.04	818551
2021-03-23	161.39	161.45	157.80	158.41	958744
2021-03-24	160.32	163.40	159.25	160.55	720651
2021-03-25	160.60	167.16	158.73	165.59	1007401
2021-03-26	168.39	170.73	166.56	170.34	699379
2021-03-29	171.56	173.67	168.80	170.90	959583
2021-03-30	170.50	175.17	170.50	172.23	805918
2021-03-31	175.00	176.35	167.20	168.75	1421014
2021-04-01	168.00	169.74	164.13	166.39	1337604
2021-04-05	169.81	170.74	168.33	170.29	755382
2021-04-06	170.00	170.89	168.69	170.63	668697
2021-04-07	171.53	171.65	168.08	168.91	712449
2021-04-08	167.34	170.55	165.86	170.35	637710
2021-04-09	170.74	172.82	170.04	172.53	569471
2021-04-12	173.37	174.82	172.04	174.35	551391
2021-04-13	173.22	174.00	171.22	172.64	627869
2021-04-14	172.10	174.81	171.69	174.08	454662
2021-04-15	174.88	175.13	173.00	174.75	518571
2021-04-16	176.12	176.74	175.46	175.67	546074
2021-04-19	175.67	177.10	175.61	176.74	708968
2021-04-20	176.18	176.90	172.59	174.51	619684
2021-04-21	173.73	177.40	173.00	177.37	648310
2021-04-22	177.83	178.28	176.05	176.11	656229
2021-04-23	176.31	177.13	175.35	176.57	503741
2021-04-26	177.22	179.55	176.58	179.48	746814
2021-04-27	180.00	181.95	179.47	180.86	569844
2021-04-28	182.23	182.55	178.77	179.04	530819
2021-04-29	180.06	181.80	179.31	181.68	364395
2021-04-30	180.77	180.77	178.00	178.24	558370
2021-05-03	180.00	181.26	178.64	179.68	562326
2021-05-04	181.16	189.80	180.09	189.21	1512926
2021-05-05	190.96	191.61	188.32	189.50	700254
2021-05-06	190.00	191.28	187.77	191.21	698035
2021-05-07	190.48	192.65	189.25	191.71	539894
2021-05-10	193.18	194.17	190.47	190.76	589103
2021-05-11	189.09	191.97	187.04	191.44	687235
2021-05-12	191.50	193.24	187.50	188.16	661613
2021-05-13	187.70	190.97	187.41	190.05	1165106
2021-05-14	191.75	193.13	190.40	191.18	848544
2021-05-17	191.29	194.00	189.70	193.11	572585
2021-05-18	193.66	193.88	190.05	190.06	495234
2021-05-19	186.94	187.10	182.80	184.95	703571
2021-05-20	185.74	186.23	182.87	184.73	723635
2021-05-21	185.59	187.88	184.41	184.47	568781
2021-05-24	186.01	186.31	183.28	184.67	906101
2021-05-25	185.22	186.22	181.88	182.42	804405
2021-05-26	183.01	185.00	182.50	183.56	490774
2021-05-27	186.34	187.00	184.76	185.53	1524192
2021-05-28	185.84	186.18	182.81	183.32	592036
2021-06-01	185.25	185.90	183.37	183.62	507453
2021-06-02	184.11	184.15	180.47	180.49	879663
2021-06-03	180.00	183.92	179.11	182.99	1156037
2021-06-04	183.43	184.31	178.68	179.60	1082758
2021-06-07	180.55	182.52	177.50	177.96	1012686
2021-06-08	177.97	180.93	176.70	179.00	1698148
2021-06-09	178.57	179.82	177.00	178.62	833346
2021-06-10	180.13	180.25	173.01	173.10	1311228
2021-06-11	174.91	176.05	173.76	174.24	766254
2021-06-14	173.99	174.96	170.55	171.73	865664
2021-06-15	172.04	173.23	170.88	172.06	555602
2021-06-16	171.39	172.29	169.66	170.38	598329
2021-06-17	170.63	171.29	164.30	166.05	1274896
2021-06-18	164.64	167.23	163.00	165.84	1243325
2021-06-21	167.50	169.62	167.12	168.94	536116
2021-06-22	169.77	170.51	168.11	169.90	584666
2021-06-23	169.72	171.54	168.88	170.33	490578
2021-06-24	172.19	177.06	171.57	175.90	2227093
2021-06-25	181.00	181.38	176.92	177.61	1379650
2021-06-28	177.61	178.18	175.56	176.99	662119
2021-06-29	178.17	179.44	173.14	174.10	662954
2021-06-30	173.23	174.29	171.41	174.07	868530
2021-07-01	174.64	175.49	173.11	173.83	881510
2021-07-02	173.32	173.47	170.83	170.98	1068176
2021-07-06	170.56	171.60	167.16	171.03	714321
2021-07-07	170.94	175.30	170.78	174.44	818454
2021-07-08	172.30	173.91	172.00	172.87	741791
2021-07-09	175.17	176.65	174.32	174.93	685278
2021-07-12	172.93	175.26	171.81	174.74	435459
2021-07-13	174.57	174.58	172.24	173.53	526650
2021-07-14	172.79	176.19	172.30	175.96	829309
2021-07-15	175.47	177.53	175.09	176.66	662497
2021-07-16	176.80	177.18	175.00	175.35	612870
2021-07-19	172.79	173.19	168.79	170.75	1510497
2021-07-20	171.16	176.29	171.16	174.34	570206
2021-07-21	175.35	176.83	174.64	176.35	585311
2021-07-22	176.28	176.80	174.29	176.05	412551
2021-07-23	176.95	178.44	175.98	178.14	408685
2021-07-26	178.41	178.78	175.91	175.99	842577
2021-07-27	174.33	176.98	172.53	176.66	498443
2021-07-28	177.07	183.88	174.96	182.98	1149498
2021-07-29	184.00	185.83	180.56	182.61	860400
2021-07-30	182.06	183.85	179.29	179.99	803200
2021-08-02	181.10	183.38	179.43	179.58	516978
2021-08-03	179.75	181.14	177.38	180.85	556642
2021-08-04	171.14	181.73	170.33	179.66	924125
2021-08-05	180.58	181.35	174.94	177.80	922783
2021-08-06	179.51	181.74	178.35	181.16	671340
2021-08-09	181.59	185.59	180.17	183.23	907494
2021-08-10	183.41	189.65	183.37	187.34	1122236
2021-08-11	189.60	193.86	189.48	193.41	1185454
2021-08-12	193.41	193.96	190.49	192.36	524761
2021-08-13	191.88	192.24	189.49	189.79	384901
2021-08-16	188.77	190.13	187.03	187.42	435909
2021-08-17	186.75	188.30	184.06	185.20	928984
2021-08-18	184.62	186.93	183.00	184.27	423035
2021-08-19	182.23	184.91	181.53	183.31	358899
2021-08-20	183.27	184.73	182.48	183.39	446005
2021-08-23	184.40	185.70	182.93	184.94	383703
2021-08-24	185.55	186.94	184.00	186.37	408062
2021-08-25	186.55	191.86	186.14	189.58	571352
2021-08-26	189.43	189.43	186.76	187.53	348153
2021-08-27	189.09	189.68	187.43	187.95	507128
2021-08-30	188.70	189.27	185.94	186.04	718369
2021-08-31	187.27	187.72	184.89	185.93	768558
2021-09-01	186.35	187.05	183.98	185.85	486366
2021-09-02	185.85	186.46	181.92	183.00	1456201
2021-09-03	182.75	182.75	178.77	180.31	1062716
2021-09-07	179.02	179.80	176.07	177.05	803523
2021-09-08	176.36	177.10	174.95	176.00	549952
2021-09-09	175.40	178.28	175.09	176.00	535519
2021-09-10	177.14	180.87	177.10	177.69	667691
2021-09-13	178.91	180.35	176.70	177.93	863240
2021-09-14	177.89	177.89	175.07	175.73	794344
2021-09-15	175.73	176.21	174.45	174.98	1155100
2021-09-16	174.73	175.13	172.43	172.53	921019
2021-09-17	171.59	172.81	169.59	169.88	1262761
2021-09-20	167.07	170.46	166.31	169.42	1092034
2021-09-21	170.50	172.94	168.12	171.56	1468044
2021-09-22	173.34	174.83	173.16	174.25	1185424
2021-09-23	175.24	180.81	174.30	178.71	1000861
2021-09-24	178.02	179.30	175.65	176.06	620295
2021-09-27	176.39	180.21	176.39	178.23	658732
2021-09-28	178.32	179.73	176.31	177.00	1059622
2021-09-29	176.71	176.71	173.37	173.76	1008246
2021-09-30	174.24	174.24	168.77	169.16	1550219
2021-10-01	169.00	173.75	167.24	172.94	1236663
2021-10-04	172.16	173.81	170.67	171.49	1432839
2021-10-05	171.42	171.52	168.14	169.28	1475123
2021-10-06	170.97	174.78	170.94	174.71	1060333
2021-10-07	176.04	179.30	175.58	176.64	924902
2021-10-08	176.96	178.27	175.28	175.44	658439
2021-10-11	175.00	176.10	171.78	171.88	531929
2021-10-12	170.78	172.38	170.44	170.83	524051
2021-10-13	171.25	172.36	168.86	170.48	542177
2021-10-14	171.70	176.48	171.50	176.28	670708
2021-10-15	177.94	178.25	176.33	176.93	363341
2021-10-18	177.90	181.33	177.03	180.54	828286
2021-10-19	180.87	181.18	179.09	179.87	502195
2021-10-20	179.87	185.99	179.73	185.71	827852
2021-10-21	185.61	185.61	182.93	184.45	535839
2021-10-22	184.95	186.50	184.44	185.16	423317
2021-10-25	186.07	191.47	184.50	190.87	793148
2021-10-26	191.52	191.52	188.15	189.13	513818
2021-10-27	189.10	190.39	184.77	185.03	588458
2021-10-28	187.04	190.93	186.78	188.87	694926
2021-10-29	187.43	190.38	187.36	190.12	1014481
2021-11-01	191.00	191.85	186.71	188.16	878959
2021-11-02	188.30	197.00	187.03	195.01	1318476
2021-11-03	195.01	196.96	194.00	195.00	942890
2021-11-04	192.85	196.42	190.08	193.98	1923094
2021-11-05	196.60	200.46	195.30	196.06	1169735
2021-11-08	206.50	207.50	200.22	205.76	1604862
2021-11-09	210.16	210.16	202.92	205.78	901461
2021-11-10	204.65	205.78	199.12	200.28	864033
2021-11-11	199.63	201.55	198.26	199.26	556567
2021-11-12	200.00	202.56	199.12	201.91	497043
2021-11-15	203.00	203.26	201.34	201.94	388349
2021-11-16	202.66	204.00	201.95	202.95	452295
2021-11-17	202.45	202.63	201.29	202.03	446212
2021-11-18	201.75	202.96	198.34	198.59	748578
2021-11-19	198.27	199.35	195.77	196.15	997814
2021-11-22	196.77	201.08	196.77	198.16	804656
2021-11-23	199.30	200.38	197.25	199.99	679654
2021-11-24	199.47	202.16	198.61	201.89	531189
2021-11-26	197.44	198.86	194.21	197.45	441912
2021-11-29	198.69	200.91	198.35	199.35	629284
2021-11-30	197.45	198.39	190.97	191.64	951699
2021-12-01	194.89	196.11	188.90	188.98	743287
2021-12-02	189.66	196.91	189.04	195.81	691659
2021-12-03	195.40	197.98	189.21	191.37	999855
2021-12-06	194.10	200.45	192.28	197.58	831409
2021-12-07	199.86	201.99	199.50	199.76	580564
2021-12-08	199.74	201.05	198.86	200.52	948932
2021-12-09	200.18	202.74	199.80	201.32	614832
2021-12-10	203.00	205.91	202.26	205.46	782323
2021-12-13	205.00	205.72	201.50	203.87	673063
2021-12-14	203.21	205.33	202.14	204.14	792732
2021-12-15	204.05	206.30	202.30	206.26	688923
2021-12-16	206.63	207.45	204.74	205.35	617289
2021-12-17	205.18	206.19	203.22	204.74	1358696
2021-12-20	201.00	201.99	195.84	198.78	779585
2021-12-21	200.00	203.89	199.27	202.35	545522
2021-12-22	203.04	205.81	202.39	205.69	608039
2021-12-23	205.57	207.99	204.46	206.36	365372
2021-12-27	207.03	207.79	205.80	207.49	394488
2021-12-28	206.74	209.14	206.74	208.84	287147
2021-12-29	207.76	210.00	207.76	208.97	588380
2021-12-30	209.14	210.25	206.52	206.83	388086
2021-12-31	206.42	208.35	204.88	207.58	523555
2022-01-03	208.40	209.91	206.86	207.90	614669
2022-01-04	210.00	213.65	209.21	210.53	710271
2022-01-05	210.62	213.27	208.36	208.48	637415
2022-01-06	209.80	211.89	207.57	209.95	563428
2022-01-07	210.00	211.63	206.23	207.92	692700
2022-01-10	207.39	207.39	198.75	200.08	868104
2022-01-11	200.05	200.60	195.87	200.44	1017667
2022-01-12	201.74	203.75	199.71	202.88	912827
2022-01-13	202.78	204.13	198.85	199.07	951391
2022-01-14	197.04	198.62	190.23	192.23	2301676
2022-01-18	189.53	190.80	186.88	190.59	1180091
2022-01-19	191.43	192.31	187.72	188.22	986269
2022-01-20	189.58	192.39	187.88	188.22	1199210
2022-01-21	187.43	190.65	185.52	186.02	1105548
2022-01-24	183.09	189.66	179.72	188.79	1431613
2022-01-25	184.01	185.55	179.92	183.51	999363
2022-01-26	185.45	188.20	181.19	183.66	1050949
2022-01-27	186.12	187.80	181.31	183.21	751264
2022-01-28	183.61	188.45	181.74	188.42	716278
2022-01-31	186.49	190.38	186.19	190.31	764028
2022-02-01	190.87	193.17	186.69	191.40	637309
2022-02-02	190.93	192.02	189.52	189.98	521637
2022-02-03	187.46	189.66	184.57	185.36	664432
2022-02-04	184.74	185.74	181.90	184.04	913070
2022-02-07	184.92	184.92	180.85	182.42	944871
2022-02-08	182.59	186.09	182.50	185.61	693195
2022-02-09	187.57	189.77	187.29	188.83	768805
2022-02-10	186.27	193.31	182.69	188.94	1170389
2022-02-11	187.70	190.62	185.97	187.00	1037257
2022-02-14	187.00	190.05	182.43	183.89	838673
2022-02-15	185.04	190.59	184.86	189.11	866089
2022-02-16	188.41	191.97	183.72	191.72	1201148
2022-02-17	191.06	192.54	187.41	187.61	999671
2022-02-18	187.71	188.60	183.52	185.31	844824
2022-02-22	184.73	187.04	181.80	183.06	994836
2022-02-23	183.21	184.96	174.83	175.30	895565
2022-02-24	170.78	177.82	169.71	177.15	1006318
2022-02-25	177.31	183.86	176.21	183.08	1045256
2022-02-28	179.84	182.74	178.60	181.45	1064531
2022-03-01	180.39	181.00	172.90	174.44	810847
2022-03-02	176.76	179.32	174.53	178.25	946290
2022-03-03	180.54	180.99	176.21	177.32	655992
2022-03-04	174.12	177.29	172.51	177.10	1132546
2022-03-07	177.29	177.59	169.53	170.18	1347749
2022-03-08	170.78	177.18	169.99	170.95	775583
2022-03-09	176.05	178.22	173.76	176.77	620179
2022-03-10	173.47	176.61	173.47	175.38	682828
2022-03-11	176.74	178.22	174.86	175.32	610947
2022-03-14	177.80	180.24	175.98	177.92	691537
2022-03-15	179.87	182.89	176.57	182.01	1167920
2022-03-16	183.17	186.86	177.10	181.28	946925
2022-03-17	179.51	183.82	178.49	183.07	523110
2022-03-18	182.97	184.42	180.00	183.47	1012455
2022-03-21	182.38	184.51	181.29	182.33	525950
2022-03-22	183.37	184.50	180.99	182.05	499307
2022-03-23	181.17	181.45	177.18	177.34	551780
2022-03-24	178.57	180.85	177.63	180.84	722961
2022-03-25	181.13	184.81	179.11	184.71	822507
2022-03-28	184.00	187.36	182.88	187.29	973806
2022-03-29	189.99	192.00	188.07	191.33	811578
2022-03-30	191.37	191.71	186.19	187.12	795465
2022-03-31	185.60	187.46	183.69	183.70	953214
2022-04-01	185.35	186.48	183.58	184.18	800239
2022-04-04	184.36	184.71	182.34	183.44	619682
2022-04-05	181.92	184.94	181.92	182.35	653360
2022-04-06	180.65	181.13	177.53	179.00	995063
2022-04-07	178.99	179.73	175.65	176.07	1085498
2022-04-08	177.07	179.58	174.34	176.91	433815
2022-04-11	176.35	179.71	175.78	176.17	483728
2022-04-12	177.26	179.95	174.81	175.50	378290
2022-04-13	175.63	177.26	175.40	176.47	517466
2022-04-14	176.40	177.82	174.72	174.77	536495
2022-04-18	174.30	176.22	172.44	173.99	441356
2022-04-19	174.50	177.71	173.92	177.21	633939
2022-04-20	179.24	183.62	178.68	182.63	662336
2022-04-21	184.16	185.21	179.58	181.37	698832
2022-04-22	180.80	180.91	170.94	171.08	1127624
2022-04-25	171.17	176.76	169.53	176.01	1074320
2022-04-26	174.94	175.57	170.50	170.50	626389
2022-04-27	170.91	174.01	170.09	172.09	537322
2022-04-28	172.67	178.97	171.03	177.88	765670
2022-04-29	176.52	177.94	171.84	172.29	639973
2022-05-02	172.91	174.25	168.47	172.02	1091058
2022-05-03	171.67	178.39	171.50	176.93	1076039
2022-05-04	175.40	185.57	175.25	185.43	1314379
2022-05-05	183.01	183.51	174.59	177.08	747322
2022-05-06	174.70	174.82	164.63	169.88	1157083
2022-05-09	167.59	169.28	161.85	162.95	964460
2022-05-10	165.73	166.29	158.15	161.54	802242
2022-05-11	161.82	165.39	157.80	158.10	822544
2022-05-12	157.89	165.29	156.53	165.11	1426946
2022-05-13	166.58	170.89	165.68	168.02	1020842
2022-05-16	164.50	165.34	157.13	160.13	1338389
2022-05-17	163.74	165.14	161.52	164.88	917761
2022-05-18	163.05	163.83	159.90	160.53	594778
2022-05-19	159.31	163.41	159.31	160.31	546507
2022-05-20	162.52	163.20	156.88	160.03	826661
2022-05-23	162.03	163.97	160.03	163.91	727394
2022-05-24	163.33	163.66	157.33	161.24	745356
2022-05-25	160.48	161.63	158.83	160.25	545298
2022-05-26	162.28	165.45	161.71	164.28	334913
2022-05-27	165.77	169.74	165.77	169.71	461943
2022-05-31	167.33	167.33	163.51	164.87	968226
2022-06-01	165.90	166.25	161.29	164.54	648149
2022-06-02	165.96	168.68	163.97	168.48	550309
2022-06-03	167.31	167.87	164.78	165.94	614863
2022-06-06	167.17	167.80	165.90	166.73	485388
2022-06-07	164.99	169.79	164.42	169.27	443692
2022-06-08	167.37	168.02	162.73	163.01	408450
2022-06-09	162.07	164.50	161.04	161.08	522354
2022-06-10	157.00	158.20	154.88	156.35	663587
2022-06-13	151.99	155.11	151.41	152.97	1012490
2022-06-14	152.91	153.19	150.34	151.04	1004560
2022-06-15	152.82	154.17	148.99	151.45	758125
2022-06-16	147.98	148.84	144.09	144.93	792522
2022-06-17	145.50	148.17	143.24	144.65	1162411
2022-06-21	145.75	146.52	143.32	144.67	898922
2022-06-22	142.44	144.89	141.32	143.83	753140
2022-06-23	143.46	144.53	141.18	141.45	904208
2022-06-24	142.72	146.29	142.18	145.82	2470317
2022-06-27	146.67	146.67	143.37	145.96	722478
2022-06-28	146.56	147.96	143.23	143.37	502078
2022-06-29	143.94	143.94	139.50	143.28	841823
2022-06-30	141.72	143.60	139.09	142.10	861371
2022-07-01	141.72	144.17	140.27	142.47	952477
2022-07-05	139.01	144.70	137.54	144.63	954017
2022-07-06	144.45	146.17	143.09	145.65	1086096
2022-07-07	147.07	148.34	146.19	147.28	697217
2022-07-08	147.78	147.78	145.08	146.41	568490
2022-07-11	144.80	148.28	144.43	148.08	578546
2022-07-12	147.55	150.50	147.55	148.49	677622
2022-07-13	145.38	147.70	143.99	146.29	528663
2022-07-14	144.25	147.85	142.53	147.27	581638
2022-07-15	149.62	149.62	147.30	148.72	429820
2022-07-18	149.48	150.52	147.81	148.40	406038
2022-07-19	150.61	152.85	149.57	152.57	414225
2022-07-20	151.52	154.78	151.52	154.58	632510
2022-07-21	153.86	156.65	153.15	156.46	592335
2022-07-22	157.16	157.82	154.13	155.65	480375
2022-07-25	156.32	156.80	154.86	156.40	591024
2022-07-26	155.51	157.00	154.69	156.21	399280
2022-07-27	157.20	161.04	155.76	160.60	730358
2022-07-28	161.37	163.40	159.13	162.91	578440
2022-07-29	163.67	165.98	163.32	165.33	693931
2022-08-01	164.01	166.37	163.34	164.86	676540
2022-08-02	163.64	166.05	162.75	163.98	524457
2022-08-03	165.27	166.94	164.28	166.25	843114
2022-08-04	164.41	174.21	163.52	170.42	1427527
2022-08-05	168.42	172.87	167.22	172.02	1120075
2022-08-08	173.11	174.79	170.06	172.17	803505
2022-08-09	171.74	172.33	169.69	170.50	705250
2022-08-10	174.20	175.85	173.58	174.52	538839
2022-08-11	176.43	177.69	175.43	175.61	619473
2022-08-12	176.52	178.29	175.66	178.23	572602
2022-08-15	177.16	179.40	176.21	177.51	497428
2022-08-16	176.45	179.75	176.45	178.39	504309
2022-08-17	176.26	178.79	175.84	178.21	672131
2022-08-18	178.10	179.05	176.45	177.79	413147
2022-08-19	177.84	177.84	175.08	175.66	534793
2022-08-22	172.66	174.34	172.02	172.17	682458
2022-08-23	172.00	173.50	170.75	171.15	453577
2022-08-24	171.10	172.40	169.92	171.14	722177
2022-08-25	172.39	174.97	171.98	174.88	469713
2022-08-26	174.82	174.82	168.51	169.11	579031
2022-08-29	167.39	171.58	167.39	169.24	498736
2022-08-30	169.87	170.48	164.70	166.77	578787
2022-08-31	167.91	167.91	164.90	166.49	736594
2022-09-01	167.15	167.15	163.77	166.22	781570
2022-09-02	168.49	169.73	163.95	164.95	537121
2022-09-06	165.69	166.40	163.30	164.41	570639
2022-09-07	163.77	170.14	163.77	170.03	478204
2022-09-08	168.45	171.67	166.83	170.83	718593
2022-09-09	172.00	172.72	171.05	171.81	723828
2022-09-12	173.22	173.74	170.29	171.30	776172
2022-09-13	167.51	168.09	163.10	163.66	688104
2022-09-14	163.45	163.67	158.30	160.22	1064856
2022-09-15	160.22	164.08	159.84	162.22	752605
2022-09-16	161.48	161.48	157.39	159.40	1050270
2022-09-19	158.52	163.28	158.46	162.97	763070
2022-09-20	160.90	162.83	159.30	162.19	814819
2022-09-21	164.05	167.06	160.37	160.47	802431
2022-09-22	160.17	161.66	158.61	158.96	647020
2022-09-23	156.02	156.88	153.23	155.63	763768
2022-09-26	155.91	157.33	152.55	153.95	779431
2022-09-27	155.82	156.37	150.54	152.34	860838
2022-09-28	153.40	156.81	152.43	156.15	662221
2022-09-29	154.14	158.12	151.73	157.78	1629313
2022-09-30	158.22	161.79	156.75	157.71	950829
2022-10-03	158.87	162.10	158.04	160.40	912498
2022-10-04	163.49	165.52	163.30	163.96	653658
2022-10-05	161.76	165.88	161.24	164.11	654861
2022-10-06	163.41	164.94	162.01	162.20	538256
2022-10-07	160.27	160.60	156.50	157.49	509026
2022-10-10	158.90	159.30	156.27	158.18	374704
2022-10-11	158.17	159.22	156.11	156.27	536396
2022-10-12	156.03	156.03	152.82	154.07	664941
2022-10-13	150.37	156.47	147.64	155.27	832431
2022-10-14	156.99	157.48	148.01	148.44	603446
2022-10-17	150.65	154.45	150.10	154.03	529116
2022-10-18	157.38	159.29	156.81	158.78	598722
2022-10-19	157.53	158.00	153.14	154.77	593975
2022-10-20	154.47	156.25	149.06	149.16	928018
2022-10-21	149.24	155.88	148.51	155.43	832006
2022-10-24	156.71	157.29	154.63	155.92	885653
2022-10-25	155.07	163.01	155.07	162.28	735706
2022-10-26	162.79	163.19	160.13	161.41	646300
2022-10-27	161.67	164.09	161.53	162.06	556180
2022-10-28	162.60	166.52	161.51	165.69	729442
2022-10-31	164.87	165.49	162.21	163.70	845005
2022-11-01	165.26	166.23	162.03	164.79	1469207
2022-11-02	166.94	169.93	162.88	162.91	1377593
2022-11-03	160.94	171.54	160.66	169.04	1485100
2022-11-04	171.73	172.99	167.86	170.15	944173
2022-11-07	171.41	173.01	168.87	172.16	838650
2022-11-08	173.22	174.09	170.92	172.50	552245
2022-11-09	171.75	171.98	168.55	168.94	544234
2022-11-10	176.12	181.88	176.12	180.07	1095783
2022-11-11	181.48	183.57	178.02	178.56	920729
2022-11-14	177.86	179.76	174.96	175.16	589964
2022-11-15	177.99	179.73	173.78	175.90	743085
2022-11-16	175.50	177.55	174.40	176.79	1256874
2022-11-17	174.90	175.93	173.48	175.74	569664
2022-11-18	177.87	179.71	176.80	178.89	652869
2022-11-21	178.49	180.27	177.30	178.56	366590
2022-11-22	179.49	182.48	178.81	182.28	567012
2022-11-23	182.48	184.85	181.61	182.28	333640
2022-11-25	182.03	183.34	181.43	183.34	170375
2022-11-28	182.25	183.33	178.99	179.68	658304
2022-11-29	179.12	180.37	177.83	178.45	501963
2022-11-30	177.90	183.77	177.45	183.33	860831
2022-12-01	184.25	184.83	182.00	183.83	638352
2022-12-02	181.76	185.46	180.88	184.49	528667
2022-12-05	182.31	182.31	178.24	179.00	591787
2022-12-06	179.66	180.00	176.44	177.95	484271
2022-12-07	178.18	181.19	178.01	179.10	603515
2022-12-08	183.47	183.66	181.11	182.81	559529
2022-12-09	182.58	184.99	181.96	182.45	911819
2022-12-12	182.78	184.16	180.84	184.14	679329
2022-12-13	188.61	190.15	184.00	185.93	922280
2022-12-14	185.02	185.99	182.41	184.60	837233
2022-12-15	181.68	182.11	178.60	179.28	611219
2022-12-16	176.97	178.42	175.11	177.17	963254
2022-12-19	177.46	178.72	174.25	175.42	655009
2022-12-20	175.50	177.62	174.96	176.58	682982
2022-12-21	178.06	178.71	175.22	175.96	637220
2022-12-22	174.19	174.95	171.28	174.03	660086
2022-12-23	173.78	175.23	172.50	175.20	413080
2022-12-27	175.80	176.71	174.53	175.68	330405
2022-12-28	176.17	176.78	174.04	174.09	270842
2022-12-29	175.55	177.03	174.10	176.03	326260
2022-12-30	174.84	175.66	172.69	175.11	449114
2023-01-03	177.40	178.09	174.76	176.10	591945
2023-01-04	178.18	179.85	176.84	179.57	606358
2023-01-05	177.78	178.93	175.07	175.46	432357
2023-01-06	177.61	181.53	175.94	181.36	700348
2023-01-09	181.92	182.30	177.68	178.02	806117
2023-01-10	177.08	177.56	174.82	176.75	671901
2023-01-11	177.96	182.47	177.39	182.41	679680
2023-01-12	182.80	183.47	179.13	180.81	633743
2023-01-13	181.56	184.08	180.00	183.19	479456
2023-01-17	182.31	183.01	181.05	182.56	442320
2023-01-18	182.61	184.20	180.10	180.36	458246
2023-01-19	179.74	180.58	176.43	176.67	498922
2023-01-20	177.28	179.26	175.82	178.89	819648
2023-01-23	178.75	180.24	176.97	179.45	719944
2023-01-24	177.44	179.02	176.18	178.30	571008
2023-01-25	176.91	179.20	175.02	178.67	625520
2023-01-26	179.61	179.61	175.17	179.52	743094
2023-01-27	178.79	180.10	177.74	178.50	868959
2023-01-30	177.61	180.04	177.33	178.38	710945
2023-01-31	179.58	183.33	179.06	183.33	687651
2023-02-01	182.91	185.38	180.15	183.89	560923
2023-02-02	185.76	189.07	184.39	187.52	1056798
2023-02-03	185.22	186.60	182.90	183.52	526783
2023-02-06	181.90	183.36	180.70	181.59	682769
2023-02-07	180.52	185.20	180.41	184.16	785634
2023-02-08	182.58	185.44	182.58	185.15	712687
2023-02-09	186.74	188.34	184.31	185.09	829231
2023-02-10	183.90	185.63	182.72	184.13	793866
2023-02-13	185.21	186.17	184.01	186.06	609212
2023-02-14	185.35	187.70	183.91	185.58	890259
2023-02-15	187.50	197.76	186.38	195.45	2026200
2023-02-16	181.95	190.47	181.66	185.37	2402850
2023-02-17	183.62	188.29	183.50	185.65	1122413
2023-02-21	184.14	184.76	180.29	180.52	910496
2023-02-22	182.63	182.63	180.12	180.89	608253
2023-02-23	181.13	182.59	180.12	182.57	567159
2023-02-24	180.83	183.85	179.63	183.64	630267
2023-02-27	185.44	186.00	180.77	181.59	768462
2023-02-28	181.50	183.11	180.79	180.91	612756
2023-03-01	179.70	182.84	179.53	179.97	708354
2023-03-02	179.00	182.73	176.77	181.22	910591
2023-03-03	182.01	182.96	180.00	182.47	730903
2023-03-06	182.09	182.56	178.77	179.79	692253
2023-03-07	179.78	180.98	176.71	177.23	597042
2023-03-08	177.22	181.34	176.66	178.92	607556
2023-03-09	179.36	180.46	173.39	174.07	726350
2023-03-10	174.47	174.90	168.49	169.29	1003589
2023-03-13	166.25	169.00	165.01	165.98	910693
2023-03-14	169.63	171.04	165.74	167.51	952987
2023-03-15	163.81	164.93	159.76	162.81	1081525
2023-03-16	161.78	166.34	160.41	166.21	1027174
2023-03-17	165.40	165.46	160.81	161.02	1296744
2023-03-20	162.22	163.53	161.45	163.27	1126379
2023-03-21	165.80	166.71	164.89	166.14	1067807
2023-03-22	165.46	168.06	163.62	163.71	726382
2023-03-23	163.30	167.01	163.30	164.50	740010
2023-03-24	162.91	166.26	161.69	166.20	717125
2023-03-27	167.96	168.01	165.63	165.80	739761
2023-03-28	165.61	168.25	164.76	168.04	597766
2023-03-29	169.53	170.00	168.62	169.99	456685
2023-03-30	171.56	171.95	169.44	170.14	394783
2023-03-31	171.27	172.37	170.14	171.56	1537659
2023-04-03	174.45	174.67	171.38	172.93	849200
2023-04-04	172.88	173.30	168.32	168.86	929653
2023-04-05	166.85	167.95	163.27	164.06	1304142
2023-04-06	163.34	165.35	162.00	164.93	877293
2023-04-10	164.04	166.70	163.96	166.01	523150
2023-04-11	166.33	167.85	166.25	166.57	786867
2023-04-12	167.84	169.03	166.64	167.32	700539
2023-04-13	167.23	169.95	166.50	169.46	605887
2023-04-14	168.75	171.14	168.26	169.08	615507
2023-04-17	169.00	172.03	168.28	171.88	575782
2023-04-18	172.00	173.45	170.51	172.36	670299
2023-04-19	172.31	174.29	171.28	173.54	456131
2023-04-20	172.50	173.59	171.28	172.44	562618
2023-04-21	172.65	172.85	169.74	171.14	826098
2023-04-24	171.98	172.76	170.55	171.41	524092
2023-04-25	170.46	171.07	169.38	169.67	466801
2023-04-26	168.21	169.23	166.44	166.65	651117
2023-04-27	166.66	173.04	166.55	172.98	707610
2023-04-28	172.27	175.28	172.27	175.12	576471
2023-05-01	174.17	177.79	174.17	177.51	815888
2023-05-02	176.75	179.55	174.78	179.27	1105354
2023-05-03	180.00	182.64	178.54	178.62	1213852
2023-05-04	194.90	199.10	187.20	190.23	2325745
2023-05-05	192.98	195.05	191.01	193.57	1068080
2023-05-08	193.70	194.71	192.64	192.83	515803
2023-05-09	192.56	194.13	191.60	193.11	560412
2023-05-10	194.99	196.34	192.36	196.09	738551
2023-05-11	195.14	196.46	194.06	194.83	481278
2023-05-12	194.81	196.32	193.32	195.38	469367
2023-05-15	195.42	196.20	194.51	196.17	571455
2023-05-16	195.60	196.21	194.23	195.01	580550
2023-05-17	196.17	197.43	194.78	196.51	572668
2023-05-18	196.36	197.12	194.51	196.41	745264
2023-05-19	197.29	197.72	194.45	197.22	663095
2023-05-22	197.44	198.00	195.60	197.26	713972
2023-05-23	195.41	197.24	193.57	195.20	1089350
2023-05-24	194.19	194.19	192.18	193.67	845865
2023-05-25	194.25	195.86	193.52	195.10	648248
2023-05-26	195.50	196.40	193.57	196.00	731842
2023-05-30	195.49	196.65	193.62	196.05	724945
2023-05-31	195.45	196.33	193.61	195.50	1104949
2023-06-01	195.35	198.80	194.48	198.80	916027
2023-06-02	199.99	202.81	199.03	202.73	1029292
2023-06-05	202.18	204.30	201.02	202.73	755414
2023-06-06	202.56	206.67	202.28	203.12	736437
2023-06-07	201.59	206.43	201.26	204.99	918554
2023-06-08	204.41	206.77	204.09	206.18	763136
2023-06-09	205.58	207.38	204.70	206.64	632775
2023-06-12	206.51	207.13	205.65	205.89	765033
2023-06-13	206.38	209.22	206.14	207.70	691935
2023-06-14	208.13	208.53	206.15	207.39	726181
2023-06-15	206.94	209.41	206.29	208.94	568100
2023-06-16	209.43	210.09	207.13	207.31	1259302
2023-06-20	206.36	208.99	206.03	208.68	528063
2023-06-21	208.61	212.22	208.12	210.57	1034208
2023-06-22	210.74	213.94	209.78	213.45	850727
2023-06-23	212.15	214.94	211.91	214.43	1687950
2023-06-26	213.94	215.89	213.86	214.77	923216
2023-06-27	215.37	220.90	215.06	220.42	698345
2023-06-28	220.50	221.63	219.47	220.86	827758
2023-06-29	220.31	224.89	220.31	224.84	882470
2023-06-30	225.29	225.93	223.61	225.44	811664
2023-07-03	224.53	224.53	222.25	223.34	457102
2023-07-05	220.54	222.69	218.41	220.63	1253726
2023-07-06	216.45	219.20	215.77	217.99	822425
2023-07-07	217.85	219.02	215.70	217.38	792002
2023-07-10	217.40	219.95	216.24	219.39	609822
2023-07-11	220.43	224.32	219.18	223.61	1199917
2023-07-12	225.03	225.26	219.95	220.28	1000994
2023-07-13	221.54	223.66	219.38	223.36	665044
2023-07-14	224.19	225.04	221.60	224.75	668232
2023-07-17	224.84	226.19	223.65	223.71	860539
2023-07-18	222.68	224.18	221.83	223.90	726021
2023-07-19	222.91	223.32	220.47	221.34	789375
2023-07-20	222.75	222.75	220.24	221.63	902773
2023-07-21	221.18	224.03	220.22	222.30	784347
2023-07-24	222.25	223.32	220.77	222.60	587839
2023-07-25	222.25	223.83	221.55	222.25	755170
2023-07-26	221.87	224.32	221.31	223.46	717864
2023-07-27	224.89	225.47	216.54	218.29	1461797
2023-07-28	220.61	221.48	218.93	220.19	752998
2023-07-31	220.80	221.48	219.52	220.50	688906
2023-08-01	220.54	224.76	220.10	223.97	1127736
2023-08-02	223.19	227.44	222.30	223.08	1389234
2023-08-03	219.57	226.56	212.70	226.19	1385084
2023-08-04	227.64	229.24	224.15	226.00	888230
2023-08-07	227.84	229.75	225.81	228.72	773195
2023-08-08	226.79	228.42	224.75	226.84	724041
2023-08-09	226.92	226.92	222.71	223.38	591382
2023-08-10	223.15	225.25	222.54	224.31	542118
2023-08-11	223.82	226.38	223.62	223.92	570748
2023-08-14	223.47	225.24	222.39	225.13	365658
2023-08-15	224.58	225.38	223.10	223.71	369003
2023-08-16	223.41	225.14	222.37	222.50	400243
2023-08-17	223.14	223.93	213.02	213.33	826558
2023-08-18	211.64	213.01	208.27	211.80	1209165
2023-08-21	212.54	213.07	208.73	212.57	856370
2023-08-22	212.93	215.19	212.89	214.58	1001691
2023-08-23	214.27	217.77	214.27	217.06	778801
2023-08-24	216.52	218.23	214.97	214.98	578629
2023-08-25	215.15	215.94	211.92	214.83	571554
2023-08-28	215.54	217.73	214.70	215.11	434619
2023-08-29	214.70	218.63	213.64	218.59	624939
2023-08-30	218.73	220.15	217.40	218.24	414075
2023-08-31	217.80	218.67	216.69	218.25	530273
2023-09-01	219.42	223.97	219.05	222.92	677063
2023-09-05	221.89	222.19	214.48	216.24	827546
2023-09-06	216.23	217.06	211.99	215.20	657503
2023-09-07	213.63	215.99	212.13	215.56	762466
2023-09-08	215.05	218.10	214.52	216.25	648869
2023-09-11	217.61	217.93	214.53	216.59	363250
2023-09-12	215.27	215.95	213.53	214.77	540276
2023-09-13	214.11	215.33	211.83	213.74	612488
2023-09-14	215.48	216.06	211.44	214.97	649224
2023-09-15	214.82	214.82	209.27	210.59	1457921
2023-09-18	211.04	212.63	209.10	211.69	496465
2023-09-19	211.00	211.78	207.85	209.88	656534
2023-09-20	211.00	211.91	207.91	209.55	974706
2023-09-21	208.69	208.89	201.27	202.35	1581776
2023-09-22	201.74	202.88	199.80	200.62	1021628
2023-09-25	200.00	202.66	199.62	202.04	624690
2023-09-26	201.30	203.20	200.18	201.35	938486
2023-09-27	202.64	204.43	200.73	203.60	1050068
2023-09-28	203.58	208.25	203.58	205.03	1123353
2023-09-29	206.31	207.85	201.22	202.02	717618
2023-10-02	201.35	203.69	199.33	200.93	853659
2023-10-03	199.91	202.99	198.96	199.99	895384
2023-10-04	201.19	206.70	200.61	205.03	1336745
2023-10-05	204.31	207.63	203.93	206.95	949832
2023-10-06	206.90	214.76	206.59	212.40	1227959
2023-10-09	210.49	211.96	208.34	210.25	774390
2023-10-10	210.26	213.53	209.43	211.00	541548
2023-10-11	211.06	214.89	211.02	214.76	455761
2023-10-12	215.28	215.28	208.66	210.63	538423
2023-10-13	211.58	212.75	208.65	209.29	491879
2023-10-16	211.73	213.96	210.87	213.04	581364
2023-10-17	211.94	215.50	211.30	214.79	569069
2023-10-18	211.55	211.98	203.44	203.74	779435
2023-10-19	204.31	207.94	202.42	202.69	837098
2023-10-20	202.61	203.07	200.34	201.55	750066
2023-10-23	200.83	204.48	200.44	202.50	705381
2023-10-24	205.08	206.80	203.95	205.15	844700
2023-10-25	203.92	206.42	203.09	203.37	772711
2023-10-26	199.19	202.23	190.81	193.97	2527924
2023-10-27	192.87	196.09	190.51	193.69	1569313
2023-10-30	195.00	197.84	194.40	195.99	1091642
2023-10-31	195.92	199.18	195.81	196.49	1224012
2023-11-01	197.10	204.72	195.70	203.80	1717749
2023-11-02	206.02	210.43	206.02	206.82	1207887
2023-11-03	209.32	210.28	206.91	207.78	961263
2023-11-06	208.28	208.28	206.39	207.14	1138525
2023-11-07	207.31	208.84	206.11	207.21	670403
2023-11-08	208.28	209.38	206.79	208.43	555812
2023-11-09	209.29	211.45	208.09	208.80	826760
2023-11-10	210.24	212.08	208.56	211.66	839555
2023-11-13	211.04	211.71	209.66	210.49	605655
2023-11-14	213.38	219.30	213.38	216.54	1068601
2023-11-15	217.34	217.99	210.75	210.87	918485
2023-11-16	211.67	213.45	210.04	212.27	803292
2023-11-17	212.51	214.10	211.96	212.35	713120
2023-11-20	211.83	212.73	209.39	210.38	552791
2023-11-21	211.49	212.78	209.67	209.84	746650
2023-11-22	211.52	213.47	210.77	211.90	511826
2023-11-24	211.96	212.48	210.72	211.68	172521
2023-11-27	211.28	213.85	210.62	212.85	657436
2023-11-28	212.85	214.00	210.24	211.16	802153
2023-11-29	212.30	213.89	212.18	212.68	609362
2023-11-30	212.49	213.81	209.60	213.56	808500
2023-12-01	214.25	217.37	214.25	215.63	653425
2023-12-04	214.67	216.29	213.48	214.80	830932
2023-12-05	213.96	214.83	210.91	212.02	836324
2023-12-06	213.63	216.08	211.66	211.93	717892
2023-12-07	212.35	214.25	210.86	214.17	485222
2023-12-08	213.73	216.83	212.67	216.03	563573
2023-12-11	216.63	219.28	216.39	218.86	880601
2023-12-12	220.59	222.08	218.41	220.90	619773
2023-12-13	221.09	224.73	219.60	223.67	511971
2023-12-14	224.88	225.30	221.32	224.76	917584
2023-12-15	224.00	226.84	223.24	224.35	1092508
2023-12-18	224.58	224.58	221.66	222.70	832682
2023-12-19	224.42	225.23	223.85	224.69	503104
2023-12-20	223.67	224.36	220.87	221.18	540883
2023-12-21	223.19	223.64	221.50	223.28	614649
2023-12-22	224.05	224.95	223.13	224.93	470124
2023-12-26	225.36	225.94	224.90	225.65	302794
2023-12-27	225.00	226.07	224.46	225.82	461706
2023-12-28	225.89	226.11	225.08	225.44	427161
2023-12-29	225.55	227.33	225.13	227.01	559228
2024-01-02	225.29	226.22	222.57	223.60	720207
2024-01-03	222.08	222.08	218.37	219.33	744572
2024-01-04	219.62	221.86	218.38	220.68	862821
2024-01-05	220.13	223.77	219.58	221.62	618683
2024-01-08	220.91	224.11	220.23	224.00	662234
2024-01-09	221.97	223.50	220.38	223.42	406232
2024-01-10	223.31	226.22	222.74	226.11	519602
2024-01-11	226.20	226.52	223.57	224.36	640105
2024-01-12	222.60	224.01	221.88	223.96	710997
2024-01-16	223.29	223.54	220.90	222.38	637661
2024-01-17	220.89	222.28	220.50	221.26	552975
2024-01-18	221.68	225.22	221.33	225.12	469895
2024-01-19	226.23	226.24	222.92	226.08	495786
2024-01-22	226.82	229.80	226.58	227.28	722224
2024-01-23	226.83	228.25	222.79	222.80	856165
2024-01-24	224.05	224.27	219.73	219.80	823068
2024-01-25	222.46	223.55	221.01	223.41	655619
2024-01-26	223.41	224.30	222.00	222.36	691621
2024-01-29	222.09	229.48	222.09	229.37	696864
2024-01-30	228.80	232.01	228.69	231.05	753314
2024-01-31	230.54	231.83	225.66	226.01	706492
2024-02-01	227.27	230.66	223.90	230.36	702732
2024-02-02	228.98	235.43	228.75	234.44	1037084
2024-02-05	232.40	234.31	227.66	229.65	1064983
2024-02-06	229.87	232.56	229.20	231.58	818042
2024-02-07	234.00	237.53	233.51	236.52	822407
2024-02-08	236.97	239.25	235.00	238.44	882049
2024-02-09	237.74	240.11	237.40	240.00	1050318
2024-02-12	241.14	243.44	240.13	240.13	910401
2024-02-13	236.00	238.04	234.53	237.12	859592
2024-02-14	238.79	242.55	237.85	241.10	1024821
2024-02-15	243.47	244.60	239.64	242.46	1187499
2024-02-16	256.76	260.81	253.37	255.15	2202447
2024-02-20	253.22	254.83	249.49	251.38	1115275
2024-02-21	251.63	253.86	250.68	253.43	650135
2024-02-22	255.51	257.22	254.59	256.94	716996
2024-02-23	257.92	257.92	255.68	257.23	786796
2024-02-26	257.83	261.45	257.53	261.08	855832
2024-02-27	261.82	263.68	261.29	263.56	727453
2024-02-28	263.36	265.10	261.17	262.30	1066762
2024-02-29	263.91	266.78	261.32	265.39	1113718
2024-03-01	267.07	268.41	265.74	267.43	712339
2024-03-04	268.40	269.68	266.98	267.85	885920
2024-03-05	266.18	268.84	263.06	264.98	1026044
2024-03-06	265.49	268.29	264.23	267.34	743332
2024-03-07	268.98	271.73	268.98	271.17	643396
2024-03-08	270.25	271.42	264.86	266.70	926287
2024-03-11	266.36	266.36	262.87	264.95	975236
2024-03-12	265.26	269.97	264.89	269.58	577721
2024-03-13	269.43	270.65	268.38	269.32	618090
2024-03-14	268.60	272.73	268.60	270.73	1002988
2024-03-15	268.84	271.60	266.55	266.86	1861302
2024-03-18	267.85	270.25	267.55	269.42	934621
2024-03-19	266.83	271.81	266.83	269.01	1239519
2024-03-20	269.80	272.26	268.96	271.74	933149
2024-03-21	272.45	275.87	270.38	275.59	1035564
2024-03-22	274.80	275.15	272.26	274.36	581573
2024-03-25	274.49	274.83	272.05	272.62	427819
2024-03-26	272.66	275.35	272.66	273.87	537846
2024-03-27	275.52	276.58	271.68	272.79	703225
2024-03-28	273.48	274.79	271.43	272.92	682980
2024-04-01	273.11	273.11	269.56	269.69	599126
2024-04-02	269.73	270.46	264.16	266.25	888477
2024-04-03	266.16	269.80	265.76	268.77	629708
2024-04-04	270.95	272.77	265.50	265.89	576847
2024-04-05	267.19	270.87	267.19	270.15	454066
2024-04-08	270.52	271.62	269.38	269.72	580207
2024-04-09	269.55	270.23	263.08	265.62	637489
2024-04-10	260.02	265.91	259.08	264.56	800556
2024-04-11	264.23	267.03	263.84	265.50	545905
2024-04-12	263.25	264.67	261.29	262.78	507887
2024-04-15	268.41	268.41	260.25	260.47	514107
2024-04-16	260.83	261.22	257.02	258.54	782801
2024-04-17	260.08	260.09	256.07	258.26	708195
2024-04-18	260.26	260.26	254.34	255.07	538065
2024-04-19	256.28	257.45	251.32	252.06	613890
2024-04-22	253.03	256.13	251.58	254.48	591504
2024-04-23	254.15	260.01	254.15	259.34	764867
2024-04-24	258.21	259.96	253.76	256.40	568043
2024-04-25	253.99	258.99	250.77	258.54	655940
2024-04-26	258.99	261.83	258.79	261.24	689091
2024-04-29	261.29	262.64	259.84	261.45	651556
2024-04-30	260.62	264.10	257.32	257.63	817142
2024-05-01	257.53	263.76	256.16	259.73	1036614
2024-05-02	268.59	273.18	259.92	264.41	1524236
2024-05-03	265.55	268.14	262.37	264.44	809401
2024-05-06	267.08	267.75	265.01	266.61	576386
2024-05-07	268.05	269.00	265.62	268.35	682663
2024-05-08	268.00	268.79	266.35	267.93	510415
2024-05-09	268.38	270.81	267.67	270.69	653902
2024-05-10	272.00	274.13	270.95	272.07	517114
2024-05-13	272.39	272.94	269.10	270.09	377074
2024-05-14	269.87	270.16	266.87	267.75	524955
2024-05-15	269.08	271.69	268.59	270.50	740493
2024-05-16	270.23	270.23	258.77	260.00	1181515
2024-05-17	261.97	262.87	258.65	259.10	498292
2024-05-20	258.34	261.01	257.54	260.21	566959
2024-05-21	257.45	262.78	255.28	262.18	1526647
2024-05-22	261.73	261.73	256.50	260.41	1042147
2024-05-23	261.87	262.19	256.39	257.21	679416
2024-05-24	257.66	259.47	256.41	259.25	329602
2024-05-28	257.96	258.53	253.49	253.98	519673
2024-05-29	252.47	254.22	251.39	251.91	486751
2024-05-30	252.52	255.35	251.92	254.08	647753
2024-05-31	253.48	256.36	245.41	255.77	1649507
2024-06-03	256.73	257.38	248.92	252.19	685002
2024-06-04	251.91	252.71	247.95	250.46	559717
2024-06-05	251.50	251.98	249.07	251.18	427593
2024-06-06	250.97	251.39	247.41	248.58	654396
2024-06-07	248.59	250.81	246.92	247.59	608219
2024-06-10	246.32	249.52	245.08	247.81	558212
2024-06-11	247.00	247.17	243.51	244.64	571317
2024-06-12	248.90	253.03	246.05	249.12	804090
2024-06-13	247.78	254.54	247.52	253.95	692730
2024-06-14	252.00	253.64	249.01	252.64	617267
2024-06-17	252.17	257.24	251.35	256.35	552464
2024-06-18	255.98	257.12	252.82	255.61	1143292
2024-06-20	255.02	255.23	243.76	246.46	1142658
2024-06-21	245.72	248.56	243.31	247.81	1258231
2024-06-24	247.73	249.19	245.06	247.58	822697
2024-06-25	245.38	246.64	243.85	246.15	903644
2024-06-26	244.55	247.23	243.90	245.88	790829
2024-06-27	246.21	249.16	245.38	247.76	577032
2024-06-28	248.71	251.81	247.02	248.68	988674
2024-07-01	249.69	249.99	242.18	243.72	652317
2024-07-02	241.54	245.08	240.99	245.07	773413
2024-07-03	244.46	245.54	242.22	243.92	439248
2024-07-05	243.36	245.00	241.02	244.21	415574
2024-07-08	244.98	246.55	241.44	241.97	735029
2024-07-09	242.32	242.92	239.48	242.25	796439
2024-07-10	242.67	248.60	241.05	247.72	634693
2024-07-11	248.35	255.29	248.35	254.69	902323
2024-07-12	255.59	258.84	252.01	252.51	833704
2024-07-15	255.55	256.66	252.61	253.90	838289
2024-07-16	255.07	263.33	254.61	262.81	866774
2024-07-17	260.81	260.89	255.50	255.80	628609
2024-07-18	254.53	259.47	254.53	256.09	531665
2024-07-19	257.80	258.19	254.70	256.14	599755
2024-07-22	257.58	261.49	255.25	260.61	743908
2024-07-23	260.04	262.09	259.38	260.15	408546
2024-07-24	258.42	259.83	250.06	250.51	1116259
2024-07-25	251.45	259.64	251.12	253.77	825155
2024-07-26	257.23	262.85	256.00	261.71	673485
2024-07-29	262.21	265.25	260.94	264.53	586815
2024-07-30	268.83	273.33	267.64	270.00	1205094
2024-07-31	271.80	278.79	268.52	274.51	1458874
2024-08-01	273.94	274.98	269.96	271.13	1316744
2024-08-02	268.36	268.36	260.12	266.34	986570
2024-08-05	260.00	262.41	252.93	257.43	1355133
2024-08-06	245.61	251.71	238.89	246.14	2294967
2024-08-07	248.49	251.72	241.22	241.22	1376834
2024-08-08	242.67	250.77	242.32	246.33	1196298
2024-08-09	246.18	249.13	243.36	244.34	887968
2024-08-12	244.23	244.79	239.91	241.90	869250
2024-08-13	244.06	245.92	241.79	243.84	706027
2024-08-14	245.09	246.30	242.07	242.04	876714
2024-08-15	245.87	247.09	242.34	246.57	1028898
2024-08-16	247.06	247.06	243.60	244.43	490890
2024-08-19	244.61	245.62	242.18	244.29	660452
2024-08-20	244.23	246.79	244.23	245.60	533967
2024-08-21	247.23	249.88	246.79	247.84	920689
2024-08-22	248.75	250.24	246.67	247.98	680587
2024-08-23	250.26	257.42	249.66	254.89	1252331
2024-08-26	256.33	257.54	250.23	250.68	447624
2024-08-27	249.02	250.00	237.17	240.41	1007336
2024-08-28	241.81	242.39	235.09	235.77	1835059
2024-08-29	237.52	243.41	236.85	241.28	866649
2024-08-30	242.29	245.87	241.37	245.21	844615
2024-09-03	241.65	244.00	237.68	239.02	933447
2024-09-04	239.09	240.01	232.69	234.83	1009418
2024-09-05	234.11	235.04	230.72	232.16	727644
2024-09-06	234.03	236.03	231.56	231.97	1161464
2024-09-09	232.90	234.66	230.95	231.83	1757148
2024-09-10	233.73	233.82	231.03	232.95	1076936
2024-09-11	231.50	233.37	225.36	232.95	1552979
2024-09-12	233.52	237.33	233.52	236.27	680084
2024-09-13	236.00	239.64	235.46	237.47	726323
2024-09-16	238.05	243.33	237.00	242.87	894659
2024-09-17	243.36	247.00	242.04	245.12	757555
2024-09-18	245.71	249.58	244.27	244.40	679414
2024-09-19	250.00	254.01	246.44	253.67	1015200
2024-09-20	258.18	258.18	250.74	252.05	1697639
2024-09-23	252.60	253.80	250.33	252.33	728538
2024-09-24	253.09	253.83	247.39	249.87	1079706
2024-09-25	251.94	251.94	249.34	249.63	922058
2024-09-26	254.08	257.01	249.63	250.58	887806
2024-09-27	251.17	252.37	248.20	250.24	777653
2024-09-30	249.25	250.91	246.02	250.43	795260
2024-10-01	249.78	251.73	244.42	247.49	667502
2024-10-02	244.44	245.99	239.97	240.46	930752
2024-10-03	240.23	242.94	238.60	241.10	524829
2024-10-04	243.18	243.20	239.41	241.43	532627
2024-10-07	238.61	240.30	237.33	238.03	971091
2024-10-08	238.20	239.59	236.63	238.19	853259
2024-10-09	238.19	243.35	236.55	241.64	869784
2024-10-10	239.36	245.54	238.70	243.90	909639
2024-10-11	243.94	248.53	243.94	247.51	607511
2024-10-14	247.91	249.44	244.63	248.70	1387341
2024-10-15	250.00	257.80	249.69	252.79	972912
2024-10-16	253.01	256.79	251.82	256.48	462226
2024-10-17	257.94	259.78	256.39	258.64	746690
2024-10-18	258.63	262.80	255.50	261.72	829144
2024-10-21	261.58	261.58	257.22	259.94	902643
2024-10-22	258.95	259.10	253.67	253.72	653588
2024-10-23	253.49	254.99	250.76	253.57	545480
2024-10-24	253.73	256.54	252.38	256.14	1281182
2024-10-25	258.34	259.31	255.63	256.54	742336
2024-10-28	258.44	260.16	257.19	258.50	1437464
2024-10-29	256.90	260.87	254.47	259.55	1183042
2024-10-30	270.00	279.47	267.88	276.23	1952067
2024-10-31	273.85	278.47	273.11	273.93	1429290
2024-11-01	275.30	275.40	270.26	269.93	986524
2024-11-04	270.13	272.71	268.20	268.86	1124157
2024-11-05	267.91	272.89	267.69	272.67	689408
2024-11-06	288.03	298.31	287.60	290.45	2679074
2024-11-07	292.11	293.28	288.56	290.59	1163416
2024-11-08	290.58	293.73	290.02	292.31	740698
2024-11-11	293.79	295.10	290.68	292.04	526928
2024-11-12	290.93	292.38	286.44	288.38	783369
2024-11-13	288.84	290.92	286.71	287.71	580002
2024-11-14	287.32	288.61	281.61	282.68	927752
2024-11-15	281.68	283.22	277.60	279.28	669613
2024-11-18	280.70	280.70	277.60	278.74	491555
2024-11-19	275.09	278.21	273.66	278.01	723962
2024-11-20	278.53	278.53	276.29	277.81	714358
2024-11-21	279.49	282.41	277.16	281.18	792619
2024-11-22	281.35	284.92	280.09	284.61	503287
2024-11-25	285.95	291.90	285.66	290.37	1066659
2024-11-26	289.90	290.54	285.92	288.40	577638
2024-11-27	290.07	291.69	285.63	286.39	386233
2024-11-29	287.92	289.13	287.09	288.13	355153
2024-12-02	288.32	288.32	285.08	287.05	579573
2024-12-03	287.26	289.12	284.59	286.50	543115
2024-12-04	285.13	286.89	283.68	285.65	616961
2024-12-05	285.00	289.22	282.16	287.63	765875
2024-12-06	288.23	289.29	285.70	286.86	1355213
2024-12-09	286.59	288.85	278.83	281.23	672038
2024-12-10	279.45	281.01	273.42	276.31	775439
2024-12-11	279.39	279.90	276.83	279.56	919198
2024-12-12	279.90	279.90	277.38	278.11	689750
2024-12-13	277.96	278.68	274.09	275.77	492601
2024-12-16	276.19	278.43	274.34	277.00	595467
2024-12-17	275.39	276.22	272.15	272.65	774612
2024-12-18	272.56	277.67	264.73	264.89	976142
2024-12-19	265.85	267.62	259.99	260.92	1061478
2024-12-20	259.19	265.82	258.38	263.13	2007398
2024-12-23	261.98	264.45	260.89	262.87	656852
2024-12-24	263.00	264.67	262.14	264.31	246329
2024-12-26	263.04	265.00	263.04	264.55	483442
2024-12-27	262.00	265.23	261.20	262.36	409498
2024-12-30	259.12	260.53	257.52	258.16	713640
2024-12-31	259.33	260.28	256.71	257.23	389630
2025-01-02	260.68	260.68	254.12	255.57	641774
2025-01-03	257.47	258.58	254.93	257.13	562512
2025-01-06	257.99	261.35	256.81	257.38	640061
2025-01-07	255.75	257.90	250.40	251.98	779462
2025-01-08	251.90	256.02	250.52	255.28	605004
2025-01-10	253.00	253.00	249.72	251.69	506850
2025-01-13	249.70	256.25	249.36	256.03	732852
2025-01-14	258.18	260.64	257.08	260.07	531327
2025-01-15	266.53	268.92	266.37	268.19	948800
2025-01-16	268.00	269.74	267.09	269.17	590424
2025-01-17	270.80	272.53	269.32	270.10	668251
2025-01-21	275.39	279.22	273.82	275.53	897690
2025-01-22	273.25	275.85	270.06	274.38	597799
2025-01-23	275.30	275.80	273.25	274.83	536687
2025-01-24	275.60	277.87	274.67	277.54	749817
2025-01-27	274.31	275.59	273.28	274.99	667202
2025-01-28	276.20	279.06	273.45	275.10	543589
2025-01-29	275.58	276.00	272.05	272.20	623611
2025-01-30	273.57	277.14	272.88	276.36	575658
2025-01-31	276.69	277.40	273.83	274.15	719961
2025-02-03	270.32	272.50	267.27	271.16	961843
2025-02-04	273.36	273.96	271.14	272.07	629654
2025-02-05	274.29	274.68	271.43	274.33	758179
2025-02-06	276.55	277.99	274.22	277.21	710608
2025-02-07	276.76	277.73	272.42	272.92	486262
2025-02-10	274.35	274.47	268.20	268.56	616642
2025-02-11	266.83	269.19	265.52	267.77	893241
2025-02-12	255.33	266.64	253.54	263.81	1091017
2025-02-13	265.84	269.86	264.26	269.33	934742
2025-02-14	270.24	272.27	267.77	270.46	927825
2025-02-18	280.15	280.34	271.14	272.76	1433349
2025-02-19	266.55	270.12	263.31	264.97	1071810
2025-02-20	263.50	263.72	256.51	258.59	708832
2025-02-21	260.68	260.68	251.31	252.86	782647
2025-02-24	253.37	254.59	250.98	251.56	865980
2025-02-25	251.61	252.96	246.17	249.79	1313505
2025-02-26	250.06	253.63	249.53	250.53	692883
2025-02-27	249.24	252.24	245.09	245.12	720559
2025-02-28	247.70	248.46	243.25	247.31	1009662
2025-03-03	249.72	250.44	238.85	239.77	1224562
2025-03-04	237.34	239.59	228.17	234.86	1547586
2025-03-05	237.07	241.82	234.41	240.35	1330021
2025-03-06	238.00	238.60	233.03	235.17	1429765
2025-03-07	233.19	233.69	218.71	220.90	3779003

Explore More About VMC

Coins representing dividend payouts and trends

VMC Dividend History

Discover Vulcan Materials Co'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

VMC Stock Split History

Discover Vulcan Materials Co'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

VMC Historical Prices

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

Web Analytics