Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Affiliated Managers Group (AMG) Historical Prices: Free Download & Interactive Data Table 2025

AMG Historical Prices

Summary

Key Stock Metrics

139.22

(April 7, 2025)

52-Week Low

245.97

(September 18, 2025)

52-Week High

245.97

(September 18, 2025)

All-Time High

244.34

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-11-21	17.17	17.96	17.17	17.67	4724613
1997-11-24	17.58	17.58	17.33	17.33	714114
1997-11-25	17.33	17.42	17.33	17.33	347682
1997-11-26	17.33	17.42	16.25	16.29	939552
1997-11-28	16.33	16.67	16.33	16.67	67047
1997-12-01	16.71	17.17	16.67	16.92	411429
1997-12-02	16.88	16.88	16.33	16.46	246888
1997-12-03	16.21	16.33	15.92	16.17	714864
1997-12-04	16.17	16.17	15.96	16.00	331782
1997-12-05	16.00	16.08	15.96	16.00	173091
1997-12-08	16.08	16.17	16.00	16.17	143542
1997-12-09	16.13	16.75	16.13	16.58	222438
1997-12-10	16.58	16.75	16.38	16.67	232038
1997-12-11	16.58	16.63	16.38	16.63	52947
1997-12-12	16.54	16.75	16.46	16.46	176691
1997-12-15	16.50	16.63	16.33	16.58	118344
1997-12-16	16.75	17.50	16.75	17.50	450126
1997-12-17	17.63	18.54	17.58	18.54	417129
1997-12-18	18.50	19.33	18.46	19.33	86245
1997-12-19	19.42	19.71	19.33	19.71	93444
1997-12-22	19.63	19.63	18.92	19.33	117294
1997-12-23	20.08	20.13	19.92	19.92	207139
1997-12-24	19.75	19.75	19.00	19.25	32247
1997-12-26	19.17	19.50	19.08	19.42	8250
1997-12-29	19.33	19.33	18.42	18.42	22948
1997-12-30	18.42	19.17	18.42	19.17	120594
1997-12-31	19.17	19.42	19.17	19.33	75445
1998-01-02	19.08	19.21	18.88	19.21	34047
1998-01-05	19.29	19.54	18.92	19.29	99744
1998-01-06	19.17	19.54	19.00	19.29	35097
1998-01-07	19.21	19.21	18.17	18.17	35697
1998-01-08	18.17	18.92	18.17	18.38	41247
1998-01-09	18.33	18.33	18.08	18.29	35097
1998-01-12	18.13	18.42	18.08	18.42	19348
1998-01-13	18.42	18.96	18.42	18.88	78895
1998-01-14	18.96	19.25	18.79	19.25	92844
1998-01-15	19.25	19.67	19.13	19.67	82945
1998-01-16	19.63	19.96	19.58	19.67	29398
1998-01-20	19.75	20.17	19.75	20.17	9300
1998-01-21	20.17	20.25	19.96	20.17	60447
1998-01-22	20.04	20.08	20.00	20.04	25948
1998-01-23	20.04	20.08	20.04	20.04	210588
1998-01-26	20.21	20.21	20.00	20.08	94044
1998-01-27	20.04	20.04	19.83	19.83	173841
1998-01-28	19.96	19.96	19.83	19.83	96294
1998-01-29	19.83	20.08	19.75	20.04	37047
1998-01-30	20.13	20.29	20.08	20.13	12148
1998-02-02	20.17	20.67	20.17	20.50	41547
1998-02-03	20.75	21.00	20.75	21.00	7500
1998-02-04	20.88	21.25	20.88	21.25	17248
1998-02-05	21.42	21.67	21.42	21.67	20998
1998-02-06	21.67	21.67	21.58	21.63	48747
1998-02-09	21.54	21.58	21.42	21.50	3750
1998-02-10	21.42	21.83	21.33	21.54	24598
1998-02-11	21.63	21.75	21.33	21.33	103794
1998-02-12	21.42	21.67	21.00	21.04	41547
1998-02-13	21.13	21.42	21.13	21.21	43347
1998-02-17	21.21	21.58	21.21	21.58	42447
1998-02-18	21.58	21.63	21.50	21.58	67797
1998-02-19	21.54	22.00	21.50	22.00	32697
1998-02-20	22.00	23.33	21.92	23.33	71695
1998-02-23	23.33	23.63	23.29	23.58	253786
1998-02-24	23.67	24.33	23.63	24.29	47547
1998-02-25	24.25	24.33	24.21	24.29	13798
1998-02-26	24.25	24.67	24.25	24.58	20548
1998-02-27	24.79	25.29	24.50	24.67	69147
1998-03-02	24.50	24.63	24.42	24.63	11248
1998-03-03	24.58	24.58	24.29	24.42	20398
1998-03-04	24.42	24.67	24.33	24.67	15148
1998-03-05	24.33	24.33	23.92	24.17	25948
1998-03-06	24.08	24.79	24.08	24.79	7500
1998-03-09	24.67	24.67	24.38	24.38	25648
1998-03-10	24.46	24.58	24.38	24.58	7050
1998-03-11	24.58	24.67	24.42	24.42	6300
1998-03-12	24.67	24.71	24.46	24.46	8100
1998-03-13	24.33	24.79	24.33	24.75	21898
1998-03-16	24.75	24.75	24.63	24.63	6150
1998-03-17	24.50	24.63	24.46	24.50	5700
1998-03-18	24.50	24.54	24.42	24.50	3750
1998-03-19	24.38	24.38	24.21	24.38	6150
1998-03-20	24.25	24.25	23.71	23.71	12898
1998-03-23	23.54	23.54	23.00	23.00	13648
1998-03-24	22.92	23.29	22.71	23.21	23548
1998-03-25	23.33	23.67	23.33	23.67	13798
1998-03-26	23.67	23.88	23.67	23.83	3000
1998-03-27	24.00	24.13	23.54	23.63	14398
1998-03-30	23.71	23.75	23.17	23.25	106644
1998-03-31	23.08	23.33	23.08	23.25	95994
1998-04-01	23.33	23.33	23.04	23.25	39897
1998-04-02	23.29	23.50	23.08	23.50	106494
1998-04-03	23.71	24.46	23.71	24.33	49647
1998-04-06	24.42	24.46	24.13	24.13	27448
1998-04-07	24.00	24.17	23.58	23.58	19648
1998-04-08	23.58	23.58	23.00	23.17	29098
1998-04-09	23.17	23.17	22.83	23.04	166641
1998-04-13	23.13	23.42	23.13	23.42	24148
1998-04-14	23.46	23.46	23.29	23.42	143392
1998-04-15	23.33	23.42	23.29	23.33	51147
1998-04-16	23.21	23.25	22.92	23.08	70795
1998-04-17	23.08	23.46	23.00	23.46	135292
1998-04-20	23.50	24.25	23.50	23.88	18748
1998-04-21	23.83	24.33	23.83	24.29	38247
1998-04-22	24.63	25.17	24.63	25.17	37947
1998-04-23	25.17	25.33	25.17	25.33	36147
1998-04-24	25.33	25.75	25.33	25.67	22048
1998-04-27	25.54	25.54	24.46	24.58	25198
1998-04-28	24.58	25.08	24.58	24.67	79795
1998-04-29	24.67	24.67	23.33	24.08	87145
1998-04-30	24.17	24.75	24.17	24.75	323383
1998-05-01	24.83	25.83	24.83	25.83	41397
1998-05-04	25.67	26.25	25.50	26.00	53547
1998-05-05	26.17	26.33	26.00	26.13	23698
1998-05-06	26.21	26.21	26.00	26.00	7500
1998-05-07	26.00	26.25	26.00	26.00	71245
1998-05-08	25.92	25.92	25.88	25.88	13798
1998-05-11	25.88	25.88	25.13	25.29	58197
1998-05-12	25.25	25.38	25.25	25.38	25048
1998-05-13	25.25	25.25	25.04	25.25	9450
1998-05-14	25.29	25.29	25.25	25.29	4050
1998-05-15	25.33	25.33	24.67	24.71	90594
1998-05-18	24.58	24.63	24.46	24.58	16498
1998-05-19	24.67	24.67	24.38	24.63	59847
1998-05-20	24.63	24.63	23.96	24.33	21898
1998-05-21	24.33	24.33	24.00	24.29	33447
1998-05-22	24.33	24.33	24.00	24.04	22198
1998-05-26	24.13	25.21	23.96	25.21	37647
1998-05-27	24.96	25.25	24.75	25.25	46647
1998-05-28	25.04	25.04	23.58	24.00	87895
1998-05-29	23.96	23.96	23.83	23.88	74095
1998-06-01	23.83	23.96	23.58	23.67	51597
1998-06-02	23.67	23.67	23.38	23.50	20848
1998-06-03	23.50	23.54	23.25	23.25	68547
1998-06-04	23.17	23.21	23.00	23.21	17698
1998-06-05	23.21	23.25	23.08	23.13	54897
1998-06-08	23.13	23.13	22.92	23.00	17998
1998-06-09	23.00	23.00	22.67	22.88	44697
1998-06-10	22.71	22.75	22.63	22.71	21598
1998-06-11	22.71	23.33	22.63	23.29	143242
1998-06-12	23.33	23.71	23.33	23.63	62097
1998-06-15	23.63	23.67	23.38	23.67	35397
1998-06-16	23.67	23.88	23.46	23.67	157941
1998-06-17	23.67	23.67	23.33	23.54	107544
1998-06-18	23.50	23.58	23.33	23.58	32547
1998-06-19	23.58	24.29	23.54	24.29	84445
1998-06-22	24.17	24.25	23.92	24.00	41697
1998-06-23	23.88	24.25	23.88	24.21	22348
1998-06-24	24.21	24.54	24.21	24.54	75595
1998-06-25	24.54	24.54	23.88	24.50	46497
1998-06-26	24.54	24.75	24.46	24.75	23548
1998-06-29	24.73	25.17	24.71	25.17	40047
1998-06-30	25.17	25.17	24.75	24.75	124494
1998-07-01	24.88	24.96	24.54	24.96	18298
1998-07-02	25.08	25.08	22.83	23.54	52947
1998-07-06	23.17	23.58	22.83	23.04	74095
1998-07-07	23.17	23.42	22.92	23.33	41097
1998-07-08	23.38	23.38	22.29	22.54	51297
1998-07-09	22.58	22.58	22.21	22.29	73195
1998-07-10	22.33	22.33	21.50	21.67	39147
1998-07-13	21.71	21.92	21.67	21.83	99294
1998-07-14	21.88	22.75	21.67	22.75	77695
1998-07-15	22.79	23.58	22.75	23.29	46797
1998-07-16	23.25	23.67	23.00	23.67	67497
1998-07-17	23.75	23.79	23.63	23.71	7650
1998-07-20	23.63	24.13	23.63	24.13	22498
1998-07-21	24.08	24.17	23.79	23.96	95394
1998-07-22	23.88	24.96	23.42	24.00	63147
1998-07-23	23.92	24.21	23.92	24.08	38697
1998-07-24	24.08	24.08	23.92	23.96	74995
1998-07-27	23.83	23.83	22.54	22.63	82345
1998-07-28	22.50	22.58	22.17	22.21	41247
1998-07-29	22.13	22.13	22.00	22.04	18748
1998-07-30	22.00	22.54	22.00	22.54	46197
1998-07-31	22.63	22.63	21.75	21.79	19648
1998-08-03	21.71	21.92	20.96	21.88	19948
1998-08-04	21.83	22.00	21.50	21.88	29248
1998-08-05	21.79	21.79	19.96	20.42	74995
1998-08-06	20.54	20.75	20.54	20.63	32397
1998-08-07	20.67	20.67	20.08	20.50	103044
1998-08-10	20.50	20.92	20.50	20.79	9150
1998-08-11	20.71	20.71	19.33	19.33	88195
1998-08-12	19.50	19.63	18.79	18.79	54597
1998-08-13	18.79	18.79	17.17	17.96	76795
1998-08-14	17.96	18.04	15.83	15.83	95994
1998-08-17	16.58	17.21	16.42	16.67	243888
1998-08-18	16.67	17.29	16.67	17.08	96444
1998-08-19	17.21	17.21	15.58	16.33	77995
1998-08-20	16.29	16.63	15.75	16.04	33597
1998-08-21	15.83	16.63	14.92	16.17	114444
1998-08-24	16.04	16.29	15.88	16.00	29548
1998-08-25	15.96	16.33	15.96	16.33	69597
1998-08-26	15.92	16.04	15.75	16.00	377080
1998-08-27	15.96	15.96	15.63	15.71	31197
1998-08-28	15.67	15.67	14.42	14.63	319183
1998-08-31	14.67	14.67	11.79	11.83	194389
1998-09-01	11.33	12.17	11.33	12.00	252286
1998-09-02	12.17	12.33	11.79	11.92	22648
1998-09-03	11.92	12.00	11.21	11.29	39897
1998-09-04	11.25	11.33	10.71	10.71	41847
1998-09-08	11.08	11.58	11.08	11.42	67497
1998-09-09	11.42	11.42	10.46	10.63	859006
1998-09-10	10.38	10.38	9.13	9.13	47697
1998-09-11	9.29	10.50	9.29	10.13	88195
1998-09-14	10.13	12.63	10.13	12.21	228888
1998-09-15	12.33	12.50	12.08	12.29	37047
1998-09-16	12.25	12.75	12.25	12.75	51747
1998-09-17	12.58	12.58	12.17	12.29	22498
1998-09-18	12.50	12.79	12.38	12.79	50397
1998-09-21	12.96	12.96	12.63	12.88	12898
1998-09-22	12.88	13.38	12.88	13.04	36147
1998-09-23	13.13	13.13	12.63	12.63	202639
1998-09-24	12.63	12.63	12.33	12.46	52797
1998-09-25	12.33	12.33	12.08	12.08	93894
1998-09-28	12.08	12.17	11.67	12.17	73945
1998-09-29	12.00	12.08	11.96	12.00	57447
1998-09-30	11.92	12.00	11.71	12.00	63147
1998-10-01	11.92	11.92	10.67	10.67	28348
1998-10-02	10.50	10.50	9.50	9.50	96444
1998-10-05	9.58	9.58	9.13	9.13	33897
1998-10-06	9.17	9.29	8.92	9.25	115194
1998-10-07	9.17	9.63	9.17	9.58	188841
1998-10-08	9.50	9.50	9.25	9.50	143242
1998-10-09	9.50	10.29	9.50	10.00	23698
1998-10-12	10.08	10.54	10.08	10.54	10498
1998-10-13	10.67	10.71	10.58	10.58	18448
1998-10-14	10.46	10.71	10.46	10.67	34947
1998-10-15	10.71	12.17	10.71	12.17	98844
1998-10-16	12.08	13.13	11.88	12.33	84595
1998-10-19	12.33	12.33	12.21	12.25	21448
1998-10-20	12.13	12.17	11.50	11.50	101994
1998-10-21	11.42	11.96	11.42	11.88	66297
1998-10-22	11.71	13.17	11.71	13.17	121044
1998-10-23	13.33	15.04	13.33	14.42	46947
1998-10-26	14.54	14.88	13.83	13.92	37197
1998-10-27	13.79	14.08	13.00	14.08	129894
1998-10-28	14.08	14.08	13.38	13.88	64947
1998-10-29	13.96	14.08	13.83	13.92	14698
1998-10-30	14.00	14.88	14.00	14.83	38247
1998-11-02	15.00	15.63	14.67	15.54	75145
1998-11-03	15.54	16.50	15.54	16.33	33747
1998-11-04	16.58	17.67	16.58	17.67	305235
1998-11-05	17.67	19.13	17.38	19.13	175491
1998-11-06	18.96	19.29	18.50	18.50	56847
1998-11-09	18.38	18.42	17.83	18.21	62697
1998-11-10	18.17	18.29	18.00	18.17	257536
1998-11-11	18.29	18.33	17.96	18.04	22198
1998-11-12	18.17	18.29	18.08	18.21	92694
1998-11-13	18.21	18.21	17.33	17.50	16948
1998-11-16	17.54	17.54	16.42	16.75	116394
1998-11-17	16.67	17.33	16.46	17.33	156591
1998-11-18	17.29	17.46	16.83	17.29	29398
1998-11-19	17.38	17.46	17.25	17.33	119844
1998-11-20	17.21	17.21	16.50	16.92	296385
1998-11-23	16.67	17.46	16.33	17.46	74845
1998-11-24	17.50	17.92	17.50	17.92	172191
1998-11-25	18.00	18.50	17.96	18.00	39897
1998-11-27	18.00	18.00	18.00	18.00	450
1998-11-30	18.00	18.13	17.79	17.88	92094
1998-12-01	17.88	18.29	17.88	18.21	88345
1998-12-02	18.13	18.33	17.75	18.17	64647
1998-12-03	18.33	18.75	17.92	18.46	142792
1998-12-04	18.63	19.58	18.33	19.42	85795
1998-12-07	19.42	19.58	19.13	19.58	20698
1998-12-08	19.46	20.83	19.46	20.42	72445
1998-12-09	20.50	20.50	19.54	19.79	29098
1998-12-10	19.92	20.00	19.58	19.63	9000
1998-12-11	19.38	19.38	18.83	19.17	31197
1998-12-14	19.13	19.13	18.29	18.29	14698
1998-12-15	18.42	18.63	18.21	18.54	58497
1998-12-16	18.71	19.83	18.67	19.83	89245
1998-12-17	19.96	21.17	19.96	20.50	80695
1998-12-18	20.50	20.50	19.67	19.83	256786
1998-12-21	19.67	19.92	19.67	19.83	298035
1998-12-22	19.79	19.79	19.38	19.63	15898
1998-12-23	19.33	19.83	18.83	19.83	31647
1998-12-24	19.75	20.21	19.75	19.92	5550
1998-12-28	19.92	20.08	19.63	20.08	30747
1998-12-29	20.17	20.17	19.46	19.63	31197
1998-12-30	19.75	19.83	19.33	19.83	152991
1998-12-31	19.92	20.21	19.75	19.92	116844
1999-01-04	19.88	19.92	19.25	19.63	70195
1999-01-05	19.58	19.79	19.33	19.67	135442
1999-01-06	19.75	19.79	19.17	19.29	30297
1999-01-07	19.21	20.00	19.21	19.71	154491
1999-01-08	19.88	19.92	19.42	19.88	122394
1999-01-11	19.67	19.96	19.58	19.75	46497
1999-01-12	19.83	20.00	18.33	18.42	124944
1999-01-13	18.25	18.25	17.63	17.79	62097
1999-01-14	18.33	19.63	18.33	19.54	160491
1999-01-15	19.50	21.33	19.50	21.33	75745
1999-01-19	22.00	22.00	21.46	21.67	53697
1999-01-20	21.79	22.33	21.58	22.00	167841
1999-01-21	21.92	22.29	21.42	21.42	76795
1999-01-22	21.38	21.79	20.96	21.63	62697
1999-01-25	21.63	21.79	21.33	21.38	124944
1999-01-26	21.38	21.38	20.79	20.79	42297
1999-01-27	21.33	21.33	20.75	20.75	233388
1999-01-28	20.92	22.13	20.92	21.75	273735
1999-01-29	21.92	22.33	21.88	22.04	90894
1999-02-01	22.13	22.13	21.46	21.46	18898
1999-02-02	20.75	20.88	20.04	20.13	133792
1999-02-03	19.92	20.46	19.54	20.33	36447
1999-02-04	20.38	20.46	19.75	19.92	33147
1999-02-05	19.96	19.96	19.29	19.29	37797
1999-02-08	19.46	19.79	19.33	19.50	136492
1999-02-09	19.42	19.46	19.25	19.25	48747
1999-02-10	19.25	19.29	18.42	18.46	47697
1999-02-11	18.46	19.29	18.46	19.29	58797
1999-02-12	19.29	19.42	18.67	18.67	29398
1999-02-16	18.75	18.75	17.83	17.92	110844
1999-02-17	17.75	18.63	17.63	18.46	84745
1999-02-18	18.29	19.17	18.13	18.42	93144
1999-02-19	18.29	18.42	17.96	18.13	32547
1999-02-22	18.13	18.15	17.71	17.75	49347
1999-02-23	17.83	18.58	17.63	18.54	104544
1999-02-24	18.54	18.83	18.50	18.50	52797
1999-02-25	18.50	18.50	18.04	18.08	52497
1999-02-26	18.08	18.08	17.13	17.33	4855707
1999-03-01	17.17	17.17	16.50	16.96	400329
1999-03-02	16.88	17.33	16.88	16.96	352932
1999-03-03	16.88	16.92	16.58	16.58	353982
1999-03-04	16.67	17.17	16.58	16.67	235488
1999-03-05	16.88	17.46	16.83	17.42	583470
1999-03-08	17.38	17.67	17.08	17.50	278835
1999-03-09	17.42	17.83	17.42	17.83	238188
1999-03-10	17.71	17.71	17.00	17.13	127644
1999-03-11	17.08	17.96	17.08	17.96	152241
1999-03-12	17.88	17.92	16.79	17.75	95394
1999-03-15	17.67	17.83	17.38	17.71	82645
1999-03-16	17.54	17.54	16.67	16.96	155541
1999-03-17	16.88	17.04	16.54	16.96	120594
1999-03-18	16.88	17.17	16.88	17.13	206389
1999-03-19	17.04	17.54	17.04	17.21	65697
1999-03-22	17.21	17.33	16.92	17.17	77245
1999-03-23	17.38	17.38	16.17	16.17	196339
1999-03-24	16.04	16.25	15.79	16.00	89245
1999-03-25	16.67	16.67	16.38	16.38	97194
1999-03-26	16.46	16.46	15.83	16.42	59547
1999-03-29	16.46	16.92	16.33	16.88	47997
1999-03-30	16.83	16.88	16.58	16.79	114744
1999-03-31	17.33	17.42	16.25	17.33	147442
1999-04-01	17.17	17.29	16.88	16.96	41247
1999-04-05	16.83	16.92	16.46	16.83	82345
1999-04-06	16.83	17.38	16.83	17.33	394929
1999-04-07	17.33	17.33	16.46	17.17	75445
1999-04-08	17.04	17.13	16.00	16.67	138292
1999-04-09	16.75	17.38	16.75	17.17	420579
1999-04-12	17.00	18.42	16.67	18.00	267136
1999-04-13	17.92	18.13	17.88	17.92	200839
1999-04-14	18.00	18.38	18.00	18.00	218238
1999-04-15	18.00	18.42	17.75	18.04	124644
1999-04-16	17.88	18.17	17.88	18.08	126744
1999-04-19	18.13	18.83	18.13	18.63	186441
1999-04-20	18.58	18.83	18.50	18.75	59997
1999-04-21	18.71	19.04	18.71	19.04	201139
1999-04-22	19.50	21.50	19.46	21.50	160491
1999-04-23	21.29	21.29	20.46	20.88	129894
1999-04-26	20.83	20.83	20.58	20.63	253636
1999-04-27	20.63	20.63	19.79	20.33	45147
1999-04-28	20.25	20.25	19.92	20.00	29848
1999-04-29	20.00	20.13	19.54	19.67	84595
1999-04-30	19.58	19.79	19.38	19.38	55647
1999-05-03	19.21	19.21	18.75	18.79	30747
1999-05-04	18.83	19.58	18.67	19.13	76795
1999-05-05	19.42	20.79	19.42	20.17	91194
1999-05-06	20.08	20.08	18.75	19.83	88045
1999-05-07	19.79	20.17	19.71	20.17	33597
1999-05-10	20.25	22.63	20.25	21.25	293985
1999-05-11	21.21	21.33	21.13	21.33	58947
1999-05-12	21.25	21.29	20.83	20.92	29848
1999-05-13	21.00	21.25	20.83	21.17	92544
1999-05-14	21.13	21.13	20.42	20.46	57597
1999-05-17	20.46	20.46	20.21	20.21	22048
1999-05-18	20.25	20.33	19.96	20.00	54297
1999-05-19	20.00	20.42	19.92	20.00	68397
1999-05-20	20.00	21.04	20.00	20.96	54447
1999-05-21	21.00	21.13	20.71	20.75	33897
1999-05-24	20.75	20.75	20.13	20.13	30447
1999-05-25	20.04	20.04	19.96	20.00	81295
1999-05-26	20.00	20.17	19.79	19.88	65097
1999-05-27	19.83	19.83	19.50	19.50	29248
1999-05-28	19.50	19.67	19.50	19.50	18448
1999-06-01	19.50	19.79	19.25	19.58	57147
1999-06-02	19.50	19.58	19.00	19.00	27148
1999-06-03	18.96	19.08	18.71	19.00	37047
1999-06-04	19.00	19.21	19.00	19.21	21148
1999-06-07	19.13	19.38	19.13	19.33	11098
1999-06-08	19.29	19.50	19.29	19.46	94794
1999-06-09	19.38	19.42	19.29	19.33	84295
1999-06-10	19.46	19.46	18.67	18.67	59247
1999-06-11	18.83	18.98	18.67	18.83	122844
1999-06-14	18.83	19.08	18.79	18.83	37947
1999-06-15	19.00	19.29	18.79	19.29	37947
1999-06-16	19.29	19.75	19.13	19.46	69597
1999-06-17	19.58	19.63	19.42	19.42	92244
1999-06-18	19.46	19.46	19.29	19.29	67197
1999-06-21	19.29	19.42	18.75	19.25	44847
1999-06-22	19.29	19.42	19.08	19.17	143692
1999-06-23	19.17	19.19	19.00	19.08	37797
1999-06-24	19.17	19.42	19.08	19.29	57597
1999-06-25	19.33	19.33	19.17	19.33	79195
1999-06-28	19.33	19.33	19.17	19.25	53397
1999-06-29	19.25	19.54	19.25	19.46	314083
1999-06-30	19.50	20.13	19.42	20.13	426879
1999-07-01	20.21	20.58	20.17	20.54	92394
1999-07-02	20.63	20.67	20.46	20.67	155391
1999-07-06	20.63	21.00	20.58	20.92	120894
1999-07-07	21.00	21.13	20.58	20.71	36747
1999-07-08	20.71	20.71	20.33	20.42	25498
1999-07-09	20.42	20.46	20.04	20.33	43047
1999-07-12	20.38	20.54	20.04	20.04	36147
1999-07-13	20.04	20.04	19.58	19.92	41397
1999-07-14	19.83	19.83	19.63	19.67	107694
1999-07-15	19.63	19.63	19.00	19.08	102144
1999-07-16	19.17	19.58	19.17	19.58	220338
1999-07-19	19.67	19.67	18.92	19.25	129594
1999-07-20	19.25	19.29	19.08	19.13	45447
1999-07-21	19.13	19.67	19.08	19.67	213738
1999-07-22	19.63	19.92	19.58	19.67	76495
1999-07-23	19.63	19.71	19.38	19.42	86695
1999-07-26	19.38	19.54	19.38	19.46	15448
1999-07-27	19.42	19.50	19.42	19.50	70645
1999-07-28	19.58	19.67	19.58	19.67	16198
1999-07-29	19.54	19.54	19.25	19.29	108294
1999-07-30	19.25	19.58	19.25	19.58	32097
1999-08-02	19.58	20.04	19.56	20.04	44997
1999-08-03	19.96	20.08	19.50	19.79	91194
1999-08-04	19.71	19.71	19.17	19.29	35247
1999-08-05	19.29	19.46	19.17	19.29	26248
1999-08-06	19.29	19.29	19.04	19.04	56847
1999-08-09	19.08	19.08	18.92	18.92	20848
1999-08-10	18.96	18.96	18.88	18.92	57897
1999-08-11	18.96	18.96	18.79	18.88	34047
1999-08-12	18.92	19.08	18.92	19.00	65397
1999-08-13	19.08	19.08	18.96	19.00	58347
1999-08-16	19.00	19.00	18.71	18.75	23848
1999-08-17	18.75	18.75	18.25	18.38	52797
1999-08-18	18.42	18.42	17.96	17.96	94194
1999-08-19	18.04	18.21	17.88	18.21	84745
1999-08-20	18.17	18.17	17.71	17.71	24148
1999-08-23	17.83	18.21	17.79	18.13	55197
1999-08-24	18.13	18.13	17.79	17.83	79645
1999-08-25	17.92	18.08	17.83	18.08	55347
1999-08-26	18.17	18.38	18.00	18.21	130342
1999-08-27	18.21	18.21	18.04	18.08	31797
1999-08-30	18.08	18.08	17.79	17.88	84595
1999-08-31	17.88	17.88	17.79	17.79	43047
1999-09-01	17.79	17.88	17.79	17.79	22798
1999-09-02	17.79	17.83	17.75	17.83	26548
1999-09-03	18.00	18.00	17.92	18.00	70645
1999-09-07	18.08	18.08	17.88	18.00	19798
1999-09-08	18.00	18.21	18.00	18.13	114744
1999-09-09	18.08	18.13	17.29	17.38	312433
1999-09-10	17.42	17.50	16.67	17.50	138142
1999-09-13	17.67	17.67	17.38	17.58	244038
1999-09-14	17.67	17.71	17.54	17.71	97794
1999-09-15	17.71	17.75	17.58	17.63	19948
1999-09-16	17.63	17.67	16.67	16.96	63747
1999-09-17	17.00	17.17	16.96	17.00	43797
1999-09-20	16.96	16.96	16.58	16.58	49347
1999-09-21	16.83	17.58	16.83	17.33	194539
1999-09-22	17.50	17.67	17.38	17.42	49047
1999-09-23	17.42	17.96	17.42	17.67	40197
1999-09-24	17.88	18.00	17.75	17.75	37197
1999-09-27	17.88	18.00	17.67	17.67	121194
1999-09-28	17.67	17.67	17.54	17.63	77395
1999-09-29	17.58	17.67	17.33	17.50	81445
1999-09-30	17.52	18.17	17.38	18.17	267586
1999-10-01	18.33	18.33	17.67	17.71	83395
1999-10-04	17.63	17.67	17.63	17.63	12898
1999-10-05	17.63	17.63	17.50	17.50	53697
1999-10-06	17.54	17.54	17.17	17.21	59397
1999-10-07	17.33	17.33	17.08	17.33	64647
1999-10-08	17.42	17.46	17.33	17.42	43497
1999-10-11	17.50	17.71	17.38	17.46	33747
1999-10-12	17.46	17.63	17.33	17.33	90144
1999-10-13	17.38	17.38	16.83	17.08	94194
1999-10-14	16.96	16.96	16.83	16.83	37497
1999-10-15	16.67	16.67	16.21	16.33	63447
1999-10-18	16.29	16.29	16.00	16.13	23998
1999-10-19	16.29	16.42	15.17	15.33	203239
1999-10-20	15.33	15.58	15.17	15.54	114444
1999-10-21	15.50	15.75	14.67	15.75	533673
1999-10-22	15.42	16.08	15.42	15.75	170391
1999-10-25	15.75	16.04	15.75	15.96	103044
1999-10-26	15.96	16.00	15.67	16.00	301935
1999-10-27	16.00	16.38	16.00	16.29	89845
1999-10-28	16.33	16.67	16.33	16.67	292035
1999-10-29	16.67	18.08	16.67	17.83	451176
1999-11-01	18.00	18.25	17.96	18.17	220488
1999-11-02	18.17	18.17	17.96	18.00	26398
1999-11-03	18.08	18.29	17.92	18.08	41997
1999-11-04	18.00	18.42	18.00	18.21	22198
1999-11-05	18.25	19.17	18.25	19.08	91644
1999-11-08	19.08	19.21	18.67	18.67	146992
1999-11-09	18.75	18.75	18.42	18.63	158391
1999-11-10	18.63	19.42	18.58	19.04	62097
1999-11-11	19.13	19.46	19.13	19.29	19948
1999-11-12	19.29	19.83	19.29	19.83	8550
1999-11-15	20.25	20.83	20.25	20.54	131992
1999-11-16	20.54	20.54	19.88	19.92	341832
1999-11-17	19.88	20.83	19.88	20.83	134092
1999-11-18	20.83	21.50	20.83	21.50	77395
1999-11-19	21.92	21.92	21.25	21.42	102444
1999-11-22	21.50	21.50	21.08	21.17	13048
1999-11-23	21.08	21.08	20.88	20.88	186441
1999-11-24	20.83	20.83	19.92	20.33	89845
1999-11-26	20.29	20.33	20.25	20.33	10948
1999-11-29	20.25	20.25	20.00	20.17	37047
1999-11-30	20.17	20.17	19.75	19.83	22048
1999-12-01	19.92	19.92	19.33	19.42	24748
1999-12-02	19.42	19.54	19.21	19.33	55497
1999-12-03	19.42	20.13	19.42	20.00	53547
1999-12-06	20.08	20.33	19.88	19.96	94194
1999-12-07	20.00	20.38	20.00	20.13	139492
1999-12-08	20.04	20.08	19.92	20.08	14548
1999-12-09	20.08	20.17	19.79	20.04	98394
1999-12-10	20.04	21.21	20.04	21.21	169491
1999-12-13	21.21	22.83	21.08	22.67	183591
1999-12-14	22.67	23.79	22.13	23.50	228738
1999-12-15	23.33	23.33	21.29	21.92	167691
1999-12-16	22.00	22.63	22.00	22.54	186591
1999-12-17	22.67	22.92	22.67	22.67	188391
1999-12-20	22.67	23.00	22.67	22.67	44997
1999-12-21	22.67	23.00	22.54	23.00	31347
1999-12-22	23.04	23.79	23.04	23.33	59997
1999-12-23	23.33	23.33	22.83	23.29	110694
1999-12-27	23.33	24.08	23.29	24.00	65847
1999-12-28	23.83	24.13	23.67	23.75	146092
1999-12-29	24.04	24.67	24.04	24.63	117744
1999-12-30	24.50	25.00	24.38	24.96	224538
1999-12-31	25.13	27.25	25.13	26.96	130942
2000-01-03	26.00	26.00	24.46	24.50	743962
2000-01-04	24.46	24.46	22.33	22.54	118794
2000-01-05	22.54	22.54	21.79	22.00	133642
2000-01-06	22.17	23.33	22.13	22.67	132142
2000-01-07	22.75	23.67	22.75	23.21	55497
2000-01-10	23.25	23.83	23.25	23.79	119244
2000-01-11	23.79	23.79	23.50	23.71	155541
2000-01-12	23.67	23.75	23.42	23.75	140092
2000-01-13	24.17	25.25	24.17	24.96	52347
2000-01-14	25.00	25.54	25.00	25.50	53697
2000-01-18	25.83	26.83	25.83	26.46	403179
2000-01-19	26.46	26.46	25.58	26.13	101544
2000-01-20	26.25	26.33	26.00	26.08	33747
2000-01-21	26.00	26.13	24.25	24.67	126894
2000-01-24	24.75	25.33	24.58	24.63	73045
2000-01-25	24.58	24.58	23.58	23.79	92244
2000-01-26	24.58	25.42	23.92	24.21	179541
2000-01-27	24.29	24.33	24.08	24.25	97644
2000-01-28	24.33	24.33	23.67	23.96	57597
2000-01-31	23.96	23.96	23.08	23.08	47247
2000-02-01	23.13	23.29	22.71	23.29	41547
2000-02-02	23.29	23.71	23.17	23.71	119094
2000-02-03	23.83	24.50	23.17	24.42	109044
2000-02-04	24.46	25.58	24.25	25.29	507874
2000-02-07	25.21	26.00	24.96	25.38	278835
2000-02-08	25.46	25.71	25.00	25.04	221538
2000-02-09	25.08	27.04	25.08	26.75	372580
2000-02-10	26.75	26.75	26.33	26.50	197689
2000-02-11	26.63	26.79	26.42	26.71	245238
2000-02-14	26.67	26.67	26.17	26.58	187191
2000-02-15	26.50	26.58	26.00	26.21	200689
2000-02-16	26.21	26.21	25.92	26.04	81145
2000-02-17	26.04	26.04	25.63	25.71	46347
2000-02-18	25.67	25.67	24.88	24.88	95244
2000-02-22	24.75	24.79	24.21	24.42	111294
2000-02-23	24.50	24.83	24.25	24.38	445477
2000-02-24	24.54	26.00	24.54	25.92	136942
2000-02-25	25.88	26.33	25.50	25.83	146842
2000-02-28	25.83	25.88	25.17	25.54	85795
2000-02-29	25.58	27.50	25.58	26.21	148042
2000-03-01	26.50	27.13	26.50	26.83	232038
2000-03-02	26.92	27.08	26.75	26.88	107544
2000-03-03	27.00	28.42	26.92	28.17	148792
2000-03-06	28.00	28.00	27.50	27.50	117444
2000-03-07	27.54	27.54	27.00	27.00	172791
2000-03-08	27.08	27.08	26.33	26.63	78445
2000-03-09	26.58	26.58	26.25	26.33	230838
2000-03-10	26.33	26.33	26.13	26.13	165291
2000-03-13	26.00	26.08	25.79	25.88	108894
2000-03-14	25.92	26.17	25.92	26.00	118044
2000-03-15	26.00	26.00	25.38	25.75	103794
2000-03-16	25.75	27.54	25.75	27.54	206389
2000-03-17	27.25	28.71	27.25	28.71	146992
2000-03-20	29.00	30.33	29.00	29.25	385780
2000-03-21	29.21	29.83	28.96	29.79	238938
2000-03-22	29.79	31.67	29.79	31.67	328183
2000-03-23	32.17	34.00	32.00	33.34	594570
2000-03-24	33.34	33.34	32.42	32.71	120744
2000-03-27	32.63	32.63	30.63	30.96	244338
2000-03-28	30.88	31.00	30.67	30.71	188091
2000-03-29	30.67	31.75	30.67	31.38	240138
2000-03-30	31.38	31.38	30.58	30.79	177591
2000-03-31	31.17	32.50	31.17	31.67	219288
2000-04-03	31.67	32.25	29.88	30.00	222438
2000-04-04	30.13	30.38	27.17	27.54	372880
2000-04-05	27.38	27.38	25.58	26.63	439777
2000-04-06	26.58	26.58	25.25	25.58	298635
2000-04-07	25.25	27.63	25.04	27.58	641367
2000-04-10	27.58	28.33	26.58	26.75	268486
2000-04-11	26.75	28.33	26.63	27.38	180441
2000-04-12	27.38	28.33	26.75	27.00	367032
2000-04-13	27.50	28.25	27.29	27.75	68547
2000-04-14	27.58	27.58	24.63	24.63	271035
2000-04-17	24.63	24.96	24.25	24.67	355782
2000-04-18	24.67	25.42	24.58	25.21	85945
2000-04-19	25.50	26.67	25.50	25.83	124494
2000-04-20	25.83	27.42	25.75	26.75	117744
2000-04-24	26.83	28.50	26.75	26.75	68097
2000-04-25	26.83	27.25	26.67	27.04	99144
2000-04-26	27.04	27.33	26.98	27.13	214938
2000-04-27	26.96	27.17	26.75	27.00	65997
2000-04-28	27.17	27.17	26.13	26.75	181491
2000-05-01	26.58	26.75	26.50	26.54	148342
2000-05-02	26.67	26.67	25.00	25.00	280935
2000-05-03	25.00	25.00	23.46	24.83	264136
2000-05-04	24.67	24.67	23.83	24.21	158241
2000-05-05	24.21	24.75	23.46	24.46	222888
2000-05-08	24.33	24.33	22.83	23.08	290685
2000-05-09	23.17	23.29	22.33	22.46	565321
2000-05-10	22.63	22.63	20.92	21.50	383830
2000-05-11	21.50	21.63	20.42	21.00	378280
2000-05-12	21.17	22.21	21.13	21.79	596070
2000-05-15	22.33	22.50	22.04	22.33	455826
2000-05-16	22.42	23.33	22.42	23.33	327283
2000-05-17	23.17	23.21	22.96	23.04	123594
2000-05-18	22.96	23.54	22.96	23.46	303735
2000-05-19	23.38	23.67	23.25	23.38	107544
2000-05-22	23.29	23.29	22.54	22.75	158541
2000-05-23	22.75	23.00	21.17	21.33	240288
2000-05-24	21.33	21.50	21.29	21.46	112044
2000-05-25	21.63	22.33	20.92	20.92	89995
2000-05-26	20.83	21.71	20.83	21.71	94044
2000-05-30	21.63	23.17	21.63	22.83	70195
2000-05-31	22.83	23.83	22.33	22.33	101694
2000-06-01	22.42	23.42	22.42	23.42	80545
2000-06-02	23.83	26.33	23.83	25.13	260236
2000-06-05	25.13	25.25	23.83	24.29	190939
2000-06-06	24.38	25.58	24.17	25.00	119094
2000-06-07	24.92	25.33	24.92	25.29	43647
2000-06-08	25.21	25.42	24.88	25.25	68397
2000-06-09	25.38	25.42	25.04	25.33	41247
2000-06-12	25.42	25.42	24.33	25.17	93144
2000-06-13	25.29	25.46	25.29	25.42	105444
2000-06-14	25.50	26.29	25.50	25.88	258136
2000-06-15	26.04	26.21	25.92	26.08	137842
2000-06-16	26.25	26.25	25.67	26.08	98694
2000-06-19	26.08	28.25	26.04	28.25	361632
2000-06-20	28.21	28.21	27.17	27.67	195739
2000-06-21	27.75	29.13	27.75	29.04	359382
2000-06-22	29.00	29.58	28.75	28.88	232788
2000-06-23	28.58	28.63	27.63	27.63	123744
2000-06-26	27.63	27.96	27.63	27.96	114294
2000-06-27	28.63	28.71	28.04	28.04	61797
2000-06-28	28.08	28.38	27.83	28.38	69897
2000-06-29	28.21	29.08	28.08	28.96	89095
2000-06-30	28.96	30.33	28.13	30.32	305985
2000-07-03	30.33	30.33	28.58	29.17	126894
2000-07-05	29.17	29.42	28.08	28.33	170691
2000-07-06	28.25	29.33	27.33	29.29	274335
2000-07-07	29.29	30.00	29.21	29.83	166941
2000-07-10	29.92	30.25	29.67	30.00	141592
2000-07-11	30.00	30.63	29.96	30.33	86995
2000-07-12	30.33	31.29	30.21	31.29	291285
2000-07-13	31.42	31.46	30.79	31.33	57597
2000-07-14	31.33	31.58	30.79	31.58	229038
2000-07-17	31.75	32.25	31.33	31.96	48897
2000-07-18	32.00	32.00	30.00	30.04	176691
2000-07-19	30.21	30.50	28.75	29.04	83095
2000-07-20	28.96	30.63	28.75	30.63	109494
2000-07-21	30.58	31.08	30.46	30.92	186891
2000-07-24	31.00	31.00	29.83	29.83	237588
2000-07-25	29.83	30.83	29.83	30.46	169791
2000-07-26	30.42	31.29	29.75	30.17	246138
2000-07-27	30.08	31.00	30.00	30.96	111744
2000-07-28	31.08	32.58	31.08	32.33	203689
2000-07-31	32.38	33.21	31.25	31.63	493174
2000-08-01	31.92	31.92	30.83	31.88	269836
2000-08-02	32.00	32.79	32.00	32.71	118194
2000-08-03	32.71	32.71	32.13	32.33	128394
2000-08-04	32.38	34.29	32.38	33.75	257386
2000-08-07	34.34	35.34	33.88	34.79	341082
2000-08-08	34.92	36.00	34.75	35.63	332082
2000-08-09	35.50	35.50	34.67	35.00	186441
2000-08-10	35.00	35.38	34.50	34.50	387280
2000-08-11	34.46	34.75	34.00	34.75	181491
2000-08-14	35.42	35.67	35.17	35.42	449377
2000-08-15	35.34	37.13	35.34	36.09	237438
2000-08-16	36.00	36.67	36.00	36.00	412779
2000-08-17	36.00	36.17	35.38	35.67	102744
2000-08-18	35.79	36.67	35.13	35.17	85645
2000-08-21	35.25	36.17	35.25	35.63	87595
2000-08-22	35.71	37.46	35.71	37.04	214188
2000-08-23	37.21	38.09	37.04	37.54	168141
2000-08-24	37.42	38.00	37.42	37.67	131542
2000-08-25	37.71	38.79	37.71	38.67	131842
2000-08-28	38.63	38.67	37.42	37.59	168741
2000-08-29	37.75	37.84	37.09	37.29	442777
2000-08-30	37.42	37.92	36.34	36.50	222138
2000-08-31	36.59	37.29	36.25	37.09	332232
2000-09-01	37.50	37.92	36.79	37.50	180891
2000-09-05	38.00	38.25	37.54	37.54	214488
2000-09-06	37.67	39.75	37.59	38.92	367932
2000-09-07	38.88	39.17	38.67	38.88	342582
2000-09-08	38.75	39.84	38.67	38.67	149242
2000-09-11	38.71	40.92	38.71	40.92	168891
2000-09-12	41.00	41.75	40.00	40.04	355782
2000-09-13	40.04	41.00	38.75	38.84	177141
2000-09-14	39.34	42.84	39.34	42.84	490924
2000-09-15	42.34	42.34	39.75	39.79	279135
2000-09-18	39.50	39.50	36.75	37.67	230688
2000-09-19	37.75	41.09	37.50	40.42	471126
2000-09-20	41.00	41.67	39.84	39.92	496774
2000-09-21	39.88	40.00	38.13	38.75	245988
2000-09-22	38.79	38.79	37.21	37.75	306735
2000-09-25	37.75	38.46	36.63	36.92	463176
2000-09-26	36.79	37.00	35.34	35.42	230988
2000-09-27	35.38	36.71	34.67	34.84	277185
2000-09-28	34.84	36.34	34.25	36.34	312283
2000-09-29	36.17	38.25	35.00	37.96	324583
2000-10-02	38.17	38.96	36.75	37.25	202789
2000-10-03	37.17	37.25	36.21	36.50	95094
2000-10-04	36.50	36.50	34.42	34.79	139942
2000-10-05	35.25	36.09	34.92	34.92	140092
2000-10-06	34.96	35.21	33.59	35.00	297135
2000-10-09	35.17	35.29	34.13	34.17	96744
2000-10-10	34.17	34.92	33.38	33.50	214488
2000-10-11	33.42	33.42	32.00	32.67	319933
2000-10-12	32.79	32.88	31.25	32.21	179691
2000-10-13	32.08	34.92	32.04	34.59	307485
2000-10-16	34.54	35.25	34.25	34.75	185691
2000-10-17	34.88	34.96	32.50	32.67	296835
2000-10-18	32.25	32.42	31.42	31.83	228738
2000-10-19	31.96	35.42	31.96	35.42	402429
2000-10-20	36.00	38.34	36.00	36.50	187941
2000-10-23	36.59	38.50	36.59	37.42	242388
2000-10-24	37.42	38.00	37.25	37.42	183591
2000-10-25	37.25	37.46	36.04	36.17	146992
2000-10-26	36.09	37.00	34.84	35.34	237738
2000-10-27	35.75	38.59	35.75	38.29	410979
2000-10-30	38.00	40.50	37.88	39.34	351732
2000-10-31	39.34	40.17	38.84	40.09	130642
2000-11-01	40.25	40.25	38.71	39.84	162291
2000-11-02	39.59	41.54	39.59	41.34	148342
2000-11-03	41.38	43.34	40.84	42.42	163191
2000-11-06	42.84	43.34	41.92	42.42	185391
2000-11-07	42.46	42.46	40.00	40.38	189291
2000-11-08	40.50	40.50	38.75	39.17	208039
2000-11-09	39.00	39.00	37.04	38.34	182091
2000-11-10	38.00	38.00	36.88	37.38	240888
2000-11-13	37.34	37.34	35.21	36.25	308685
2000-11-14	36.67	37.92	36.67	36.75	122394
2000-11-15	36.71	39.09	36.59	38.75	131392
2000-11-16	38.59	39.42	38.25	38.54	129294
2000-11-17	38.67	38.75	37.92	38.34	85345
2000-11-20	38.34	38.34	36.75	37.71	152691
2000-11-21	36.00	36.00	32.33	32.88	1051296
2000-11-22	33.08	33.21	31.00	31.33	340482
2000-11-24	31.92	33.17	31.58	32.92	136642
2000-11-27	32.88	34.09	32.88	33.84	282885
2000-11-28	33.67	34.21	32.25	32.33	244038
2000-11-29	32.21	32.92	30.58	30.71	343632
2000-11-30	30.42	31.50	28.67	29.46	521823
2000-12-01	29.92	32.33	29.92	31.67	208189
2000-12-04	31.42	31.46	30.63	31.00	313333
2000-12-05	31.17	33.84	31.17	33.63	279885
2000-12-06	33.96	35.59	33.67	33.75	506074
2000-12-07	33.59	34.59	33.59	34.17	169491
2000-12-08	35.00	37.34	35.00	36.75	318583
2000-12-11	36.75	38.59	36.09	37.67	702564
2000-12-12	37.54	37.54	34.25	34.29	241038
2000-12-13	34.46	35.42	34.25	34.46	203689
2000-12-14	34.29	34.29	32.92	33.59	566071
2000-12-15	33.42	33.84	32.67	33.34	199789
2000-12-18	33.84	34.88	33.79	34.13	106044
2000-12-19	34.04	34.54	31.79	31.96	342732
2000-12-20	31.96	33.00	31.67	32.00	360732
2000-12-21	31.96	33.08	31.92	32.63	127644
2000-12-22	33.25	35.17	33.08	35.17	262336
2000-12-26	35.13	35.29	34.63	35.17	198439
2000-12-27	35.17	36.00	34.59	35.42	163941
2000-12-28	35.46	38.34	35.38	38.34	234738
2000-12-29	38.34	39.59	36.54	36.59	222888
2001-01-02	36.59	36.59	33.25	33.46	219588
2001-01-03	33.59	39.04	33.59	38.67	429879
2001-01-04	38.50	40.92	37.84	38.67	325183
2001-01-05	38.42	38.54	36.96	37.59	372580
2001-01-08	37.59	37.67	36.50	37.17	221688
2001-01-09	37.21	37.54	35.67	36.17	200089
2001-01-10	36.34	37.25	35.50	35.84	258886
2001-01-11	36.09	38.67	36.09	37.38	186591
2001-01-12	37.50	37.75	36.46	37.29	94494
2001-01-16	37.29	37.50	36.42	37.25	280035
2001-01-17	37.59	39.42	37.59	38.63	213888
2001-01-18	38.67	40.00	38.00	38.92	209539
2001-01-19	38.96	39.00	38.13	38.13	112944
2001-01-22	38.25	39.67	38.21	39.17	165441
2001-01-23	39.00	40.84	38.92	40.84	163191
2001-01-24	40.75	42.25	40.59	41.34	271635
2001-01-25	41.21	41.21	37.67	39.25	486726
2001-01-26	39.17	39.21	38.13	38.42	257236
2001-01-29	38.42	39.84	38.42	39.34	218088
2001-01-30	39.84	41.50	39.42	41.20	200239
2001-01-31	41.04	41.90	40.20	41.00	343482
2001-02-01	40.87	40.87	39.93	40.20	222738
2001-02-02	40.37	40.47	37.47	37.60	180591
2001-02-05	37.80	38.66	37.01	37.16	260686
2001-02-06	37.60	37.60	36.50	36.97	102294
2001-02-07	36.80	37.67	36.80	37.44	143092
2001-02-08	37.37	37.37	35.94	35.98	166641
2001-02-09	35.70	35.84	35.06	35.44	251086
2001-02-12	35.44	36.03	35.34	36.03	129744
2001-02-13	36.23	38.67	36.20	36.20	308835
2001-02-14	36.20	36.24	35.26	35.77	145642
2001-02-15	35.77	35.78	35.14	35.14	254686
2001-02-16	34.67	34.94	33.20	34.38	342882
2001-02-20	34.40	34.80	33.97	34.00	275535
2001-02-21	34.00	34.42	33.70	34.30	377830
2001-02-22	34.31	34.64	33.67	34.27	293535
2001-02-23	34.27	35.20	33.80	35.19	350682
2001-02-26	35.20	36.84	35.20	36.84	715164
2001-02-27	37.17	37.26	35.91	35.94	164841
2001-02-28	35.97	36.14	34.13	34.34	257836
2001-03-01	34.34	34.90	32.74	34.42	404529
2001-03-02	34.42	35.58	34.10	35.34	202789
2001-03-05	35.24	35.30	33.80	34.54	148792
2001-03-06	34.67	36.27	34.67	36.10	221538
2001-03-07	36.10	36.97	35.43	36.39	175791
2001-03-08	36.39	37.00	35.20	35.27	211938
2001-03-09	35.27	35.47	34.00	34.83	195889
2001-03-12	34.83	34.83	33.54	33.54	211488
2001-03-13	33.40	33.69	32.50	32.77	344532
2001-03-14	32.33	32.97	32.07	32.47	183291
2001-03-15	33.74	33.86	33.14	33.14	260986
2001-03-16	33.17	33.24	32.00	32.28	124644
2001-03-19	32.29	32.83	31.18	32.83	323383
2001-03-20	32.83	33.27	31.06	31.57	330582
2001-03-21	32.00	32.13	29.07	29.64	444277
2001-03-22	29.64	29.64	27.47	29.33	589620
2001-03-23	29.67	30.73	29.33	30.53	368232
2001-03-26	30.87	31.80	30.87	31.33	169341
2001-03-27	31.67	32.93	31.11	32.30	320533
2001-03-28	32.30	32.40	30.87	31.47	296385
2001-03-29	31.33	32.35	30.56	30.83	395229
2001-03-30	30.83	31.33	30.46	31.33	172041
2001-04-02	31.23	31.33	30.43	30.67	281835
2001-04-03	30.67	30.80	28.87	29.07	121644
2001-04-04	29.23	29.77	28.70	29.20	281535
2001-04-05	29.33	31.93	29.33	31.47	474876
2001-04-06	31.53	31.53	30.37	30.70	209239
2001-04-09	31.03	31.86	30.67	30.99	257536
2001-04-10	31.53	32.83	31.53	32.23	479826
2001-04-11	33.34	33.90	32.68	32.81	269986
2001-04-12	32.81	33.34	32.21	32.81	220788
2001-04-16	32.93	33.00	31.53	31.87	249588
2001-04-17	31.87	32.55	31.87	32.53	145792
2001-04-18	32.83	35.47	32.83	34.63	377680
2001-04-19	34.40	34.60	33.60	34.47	160341
2001-04-20	34.34	34.64	34.00	34.42	136792
2001-04-23	34.14	34.16	33.84	33.92	82345
2001-04-24	34.00	34.00	33.20	33.34	421479
2001-04-25	32.90	34.66	32.67	34.66	281085
2001-04-26	34.67	37.27	34.67	36.87	229188
2001-04-27	37.08	38.34	36.54	36.89	289035
2001-04-30	37.04	38.00	37.04	37.48	196789
2001-05-01	37.40	37.90	36.93	37.09	266536
2001-05-02	35.20	36.14	35.07	35.73	1044097
2001-05-03	36.20	36.67	35.84	36.03	782061
2001-05-04	35.70	36.60	35.54	36.60	800209
2001-05-07	36.63	37.14	36.40	37.02	575820
2001-05-08	37.55	37.94	36.88	37.57	625018
2001-05-09	37.57	37.80	37.47	37.54	367332
2001-05-10	37.60	37.74	36.80	37.70	203689
2001-05-11	37.83	38.23	36.98	36.98	97944
2001-05-14	37.05	37.05	36.66	36.67	178941
2001-05-15	36.84	37.36	36.68	37.36	174441
2001-05-16	37.27	38.34	36.54	38.34	602370
2001-05-17	39.00	39.67	38.76	38.98	224988
2001-05-18	38.91	39.04	37.94	38.37	310633
2001-05-21	38.67	38.67	38.37	38.52	251086
2001-05-22	38.14	39.44	38.14	39.07	239838
2001-05-23	39.08	39.33	38.40	38.41	134692
2001-05-24	38.44	39.24	38.37	38.96	203239
2001-05-25	39.00	39.84	39.00	39.50	153441
2001-05-29	39.50	40.14	38.27	38.27	266086
2001-05-30	38.27	39.36	37.80	37.80	220488
2001-05-31	37.67	38.47	37.35	37.35	224688
2001-06-01	37.60	38.77	37.60	38.67	321133
2001-06-04	38.68	39.50	38.68	39.48	146542
2001-06-05	39.48	40.50	39.48	40.34	246588
2001-06-06	40.34	40.34	39.64	39.86	141442
2001-06-07	39.94	41.13	39.91	41.12	503374
2001-06-08	41.12	42.40	41.12	42.01	322933
2001-06-11	42.00	42.67	41.14	41.22	271785
2001-06-12	41.07	42.34	40.37	42.21	412629
2001-06-13	42.21	42.50	41.97	42.14	187341
2001-06-14	42.00	42.00	40.88	40.96	368232
2001-06-15	40.96	42.14	40.87	42.13	291135
2001-06-18	42.06	42.77	40.43	40.67	266086
2001-06-19	41.67	42.00	40.99	41.04	201289
2001-06-20	41.04	42.30	41.04	41.99	292185
2001-06-21	42.09	43.18	41.50	41.80	291585
2001-06-22	41.80	42.12	41.77	42.12	244638
2001-06-25	42.67	43.27	41.46	41.46	195289
2001-06-26	41.00	42.34	40.40	42.10	443977
2001-06-27	42.10	42.37	41.67	42.00	88495
2001-06-28	42.20	42.84	42.00	42.60	301185
2001-06-29	42.70	43.32	41.00	41.00	547023
2001-07-02	41.10	41.72	41.10	41.24	271335
2001-07-03	41.30	41.84	41.14	41.34	115194
2001-07-05	41.40	41.72	41.34	41.58	139492
2001-07-06	41.50	41.50	40.21	40.28	159441
2001-07-09	40.21	40.57	39.47	39.53	244338
2001-07-10	39.64	39.87	38.47	38.48	399579
2001-07-11	38.50	38.64	38.07	38.34	307935
2001-07-12	38.52	39.60	38.52	39.14	171441
2001-07-13	39.30	39.98	39.30	39.60	189591
2001-07-16	39.67	40.00	38.67	38.74	192889
2001-07-17	38.57	39.12	38.20	39.12	254386
2001-07-18	39.29	39.34	38.94	38.94	83995
2001-07-19	39.10	39.10	37.84	38.07	156291
2001-07-20	37.90	39.03	37.87	38.90	113244
2001-07-23	39.06	40.26	38.96	39.47	201589
2001-07-24	39.37	39.37	38.74	38.74	335982
2001-07-25	38.67	39.16	38.00	39.00	449227
2001-07-26	40.34	42.47	40.34	41.94	443377
2001-07-27	42.34	45.94	42.34	45.32	1399579
2001-07-30	45.20	45.21	44.04	44.20	552121
2001-07-31	44.04	45.16	44.02	45.16	560371
2001-08-01	45.16	46.00	45.16	45.68	529323
2001-08-02	45.57	45.57	45.14	45.44	191089
2001-08-03	45.44	45.67	45.30	45.67	165741
2001-08-06	45.67	45.80	44.52	44.67	159141
2001-08-07	44.68	44.87	44.32	44.84	76645
2001-08-08	44.84	44.84	43.74	43.90	213438
2001-08-09	43.84	44.00	43.01	43.53	237438
2001-08-10	43.53	43.87	42.67	42.84	415629
2001-08-13	42.84	44.00	42.43	43.94	327283
2001-08-14	44.10	45.09	44.02	44.42	330582
2001-08-15	44.25	44.30	43.47	43.84	218388
2001-08-16	43.94	43.94	43.33	43.75	190039
2001-08-17	43.58	43.64	42.54	42.74	162741
2001-08-20	42.74	43.24	42.74	43.10	170691
2001-08-21	43.10	44.60	43.10	43.17	255586
2001-08-22	43.37	44.90	43.36	44.84	497074
2001-08-23	44.77	45.08	43.67	44.60	259936
2001-08-24	44.50	45.92	44.47	45.84	273285
2001-08-27	45.77	45.87	45.00	45.34	287835
2001-08-28	45.34	45.34	43.94	44.10	168591
2001-08-29	44.10	44.92	44.08	44.87	382480
2001-08-30	44.84	48.00	44.82	47.94	712764
2001-08-31	48.17	48.27	46.56	47.27	943302
2001-09-04	47.27	47.34	46.10	46.47	384280
2001-09-05	46.40	46.67	45.80	46.24	309435
2001-09-06	46.30	46.53	44.79	45.00	483726
2001-09-07	44.50	44.83	43.46	44.44	540273
2001-09-10	44.32	44.66	43.60	44.28	604770
2001-09-17	42.40	42.54	40.67	41.02	774861
2001-09-18	41.02	41.77	40.88	41.24	233538
2001-09-19	41.24	41.57	37.71	38.67	1114443
2001-09-20	37.37	37.77	36.67	36.68	919453
2001-09-21	36.67	37.40	35.48	37.40	625018
2001-09-24	37.40	40.34	37.40	40.34	435877
2001-09-25	39.84	40.34	38.64	39.40	492574
2001-09-26	39.64	39.64	38.67	39.00	349632
2001-09-27	38.67	38.67	36.30	37.39	845658
2001-09-28	37.50	38.74	37.24	37.88	700164
2001-10-01	37.88	38.14	37.27	37.86	377530
2001-10-02	37.74	38.34	37.48	38.05	264886
2001-10-03	38.06	41.34	37.74	41.34	795409
2001-10-04	41.47	42.00	40.60	40.81	459276
2001-10-05	40.64	40.64	39.68	39.83	259486
2001-10-08	39.66	39.98	38.54	38.70	354732
2001-10-09	38.74	40.54	38.74	40.34	296085
2001-10-10	40.17	41.67	39.94	41.65	225288
2001-10-11	42.00	43.32	42.00	43.17	417879
2001-10-12	43.00	43.00	41.50	42.44	382180
2001-10-15	42.27	42.67	41.34	41.94	403929
2001-10-16	42.11	43.17	42.00	42.80	308685
2001-10-17	42.80	43.10	41.00	41.74	355332
2001-10-18	41.37	42.10	41.20	41.50	268186
2001-10-19	41.34	41.38	40.37	41.34	276135
2001-10-22	41.47	42.77	41.08	42.60	236838
2001-10-23	42.77	42.77	42.11	42.22	205789
2001-10-24	41.84	43.10	41.84	42.80	237738
2001-10-25	42.64	44.26	41.75	44.18	370030
2001-10-26	44.25	44.25	42.78	43.02	695664
2001-10-29	43.18	43.27	42.14	42.16	227088
2001-10-30	42.20	42.20	41.07	41.65	204589
2001-10-31	42.34	42.44	41.14	41.14	215238
2001-11-01	40.97	41.70	40.37	41.70	340782
2001-11-02	41.94	43.14	41.94	42.93	256186
2001-11-05	42.80	43.47	42.80	43.27	165291
2001-11-06	43.10	44.25	42.77	44.24	225288
2001-11-07	44.24	45.00	43.99	44.40	308985
2001-11-08	44.66	45.10	44.50	44.57	293235
2001-11-09	44.47	44.57	43.84	44.00	193939
2001-11-12	43.90	44.14	42.84	43.97	377080
2001-11-13	44.50	45.18	44.26	45.00	573270
2001-11-14	46.00	46.67	45.40	46.54	735862
2001-11-15	46.37	46.37	45.53	46.18	468276
2001-11-16	46.08	46.45	45.30	45.34	258436
2001-11-19	45.40	45.86	45.10	45.86	305385
2001-11-20	45.88	46.26	45.20	45.27	261136
2001-11-21	45.34	45.70	45.24	45.62	259636
2001-11-23	45.63	46.30	45.63	46.10	60147
2001-11-26	46.14	47.14	46.14	46.88	510123
2001-11-27	46.75	46.84	45.70	45.90	214638
2001-11-28	45.90	46.00	44.57	44.58	434827
2001-11-29	44.58	46.17	43.97	46.11	289185
2001-11-30	45.94	45.94	45.24	45.24	218088
2001-12-03	45.07	45.07	44.00	44.44	320233
2001-12-04	44.60	45.66	44.60	45.34	231288
2001-12-05	45.50	47.34	45.50	47.33	340932
2001-12-06	47.26	48.83	47.13	48.17	436477
2001-12-07	48.17	49.14	48.14	48.90	509674
2001-12-10	48.74	49.07	47.50	47.54	242838
2001-12-11	47.64	47.90	46.94	47.20	218238
2001-12-12	47.37	47.80	46.67	47.74	183441
2001-12-13	47.57	48.30	47.27	48.00	196789
2001-12-14	47.94	48.20	47.04	47.44	208189
2001-12-17	47.40	48.84	47.40	48.74	422529
2001-12-18	46.67	47.10	46.37	46.80	2006449
2001-12-19	46.80	47.16	46.60	46.69	441277
2001-12-20	46.70	47.17	46.33	46.54	299235
2001-12-21	46.70	46.97	45.97	46.28	497374
2001-12-24	46.28	46.51	46.14	46.23	45447
2001-12-26	46.34	46.84	46.14	46.28	98244
2001-12-27	46.33	46.54	45.50	46.05	307935
2001-12-28	46.17	46.94	46.16	46.58	396729
2001-12-31	46.70	47.16	46.54	46.99	218988
2002-01-02	46.87	46.94	45.77	46.94	218538
2002-01-03	46.77	48.00	46.77	47.70	330132
2002-01-04	47.86	48.17	47.74	48.00	873105
2002-01-07	48.00	48.36	47.87	47.99	320383
2002-01-08	47.99	47.99	47.38	47.58	387280
2002-01-09	48.00	48.52	47.89	47.90	639267
2002-01-10	47.77	48.50	47.41	47.86	180741
2002-01-11	47.86	48.24	47.47	47.56	209539
2002-01-14	47.54	47.70	46.34	46.60	438427
2002-01-15	46.47	47.19	46.46	46.93	175491
2002-01-16	46.94	46.94	46.41	46.52	295785
2002-01-17	46.67	46.83	45.91	46.18	284985
2002-01-18	46.18	46.57	45.40	45.90	458676
2002-01-22	46.00	46.10	45.34	45.42	141592
2002-01-23	45.58	46.20	44.55	44.60	642267
2002-01-24	44.61	46.00	44.61	45.83	563521
2002-01-25	45.77	46.33	45.56	45.99	396879
2002-01-28	45.92	46.00	45.31	45.78	149692
2002-01-29	45.91	46.02	43.68	43.70	293085
2002-01-30	43.82	44.74	43.10	44.56	841458
2002-01-31	44.56	46.06	44.47	45.86	284235
2002-02-01	46.00	46.78	45.14	46.66	352032
2002-02-04	46.61	46.61	45.54	45.67	239088
2002-02-05	45.34	46.14	44.82	45.68	330582
2002-02-06	45.84	46.07	45.11	45.34	477726
2002-02-07	45.34	45.93	45.10	45.14	145492
2002-02-08	45.17	46.80	45.11	46.76	189141
2002-02-11	46.76	46.80	45.46	46.66	264736
2002-02-12	45.84	45.84	45.28	45.34	592470
2002-02-13	45.50	46.64	45.50	46.53	288735
2002-02-14	46.66	47.17	46.20	46.64	235038
2002-02-15	46.67	46.70	45.80	45.88	167541
2002-02-19	45.60	45.60	44.68	44.92	278535
2002-02-20	44.92	45.84	44.68	45.44	254086
2002-02-21	45.34	45.34	43.90	43.97	460176
2002-02-22	43.98	44.40	43.67	44.16	258586
2002-02-25	44.14	44.84	44.14	44.74	171591
2002-02-26	44.91	45.08	44.60	44.90	235188
2002-02-27	44.97	45.81	44.68	44.68	305385
2002-02-28	44.85	45.19	44.38	44.42	419529
2002-03-01	44.50	46.67	44.27	46.67	743512
2002-03-04	46.60	48.77	46.22	48.70	608520
2002-03-05	48.57	49.54	48.19	49.10	337782
2002-03-06	49.03	49.04	48.34	48.94	349632
2002-03-07	49.34	49.67	48.50	48.66	190039
2002-03-08	48.82	49.00	48.50	48.82	290685
2002-03-11	48.96	49.20	48.66	48.86	215088
2002-03-12	48.80	49.00	48.40	48.54	285885
2002-03-13	48.37	48.47	47.24	47.36	322483
2002-03-14	47.53	48.57	46.95	48.34	197389
2002-03-15	47.74	48.70	47.74	48.11	392679
2002-03-18	48.28	48.84	48.28	48.79	108894
2002-03-19	48.96	49.00	48.36	48.62	170541
2002-03-20	48.79	48.94	47.90	48.01	218988
2002-03-21	47.84	48.68	47.21	48.65	215838
2002-03-22	48.54	48.54	48.13	48.26	343332
2002-03-25	48.20	48.21	46.90	46.92	313183
2002-03-26	46.93	47.84	46.87	47.84	170541
2002-03-27	47.74	48.87	47.70	47.97	305535
2002-03-28	48.14	48.34	47.84	47.89	142042
2002-04-01	47.84	47.84	47.14	47.57	153441
2002-04-02	47.44	47.44	47.18	47.41	188091
2002-04-03	47.40	47.70	47.07	47.14	268936
2002-04-04	47.00	47.31	46.48	46.91	380530
2002-04-05	47.08	47.34	46.87	47.07	209989
2002-04-08	46.99	47.26	46.54	47.20	233688
2002-04-09	47.37	47.47	46.74	46.92	120594
2002-04-10	47.08	47.67	47.08	47.20	281835
2002-04-11	47.20	47.46	44.88	45.30	735112
2002-04-12	46.00	46.04	45.16	45.90	297435
2002-04-15	46.07	46.07	45.14	45.27	177441
2002-04-16	45.44	46.67	45.44	46.57	166941
2002-04-17	46.57	46.66	46.35	46.43	163191
2002-04-18	46.44	46.64	45.80	46.10	103794
2002-04-19	46.26	46.60	45.57	45.78	431677
2002-04-22	45.80	45.82	45.10	45.14	99444
2002-04-23	45.10	45.11	43.17	43.17	359682
2002-04-24	43.90	45.00	42.34	42.83	1500375
2002-04-25	42.60	43.40	42.47	42.80	896655
2002-04-26	42.80	42.90	42.20	42.34	923503
2002-04-29	42.38	42.64	41.18	41.74	1378281
2002-04-30	42.00	42.46	41.94	42.40	1220488
2002-05-01	41.67	42.56	41.66	42.52	803509
2002-05-02	42.69	43.34	42.37	43.08	790459
2002-05-03	43.17	43.17	42.66	42.97	295785
2002-05-06	43.14	43.50	42.01	42.47	773361
2002-05-07	42.64	43.23	42.40	42.90	570420
2002-05-08	43.84	45.65	43.70	45.54	674665
2002-05-09	45.38	45.38	44.21	44.35	396129
2002-05-10	44.34	44.34	43.34	43.35	305835
2002-05-13	43.34	44.34	43.04	44.34	370630
2002-05-14	44.67	45.40	44.57	45.27	503674
2002-05-15	45.17	46.54	44.74	46.11	410679
2002-05-16	45.97	45.98	45.35	45.45	180891
2002-05-17	45.44	46.24	45.44	45.72	150441
2002-05-20	45.59	45.60	44.61	44.76	229788
2002-05-21	44.87	45.47	43.84	43.96	303135
2002-05-22	43.90	44.57	43.90	44.48	323383
2002-05-23	44.47	47.94	44.47	47.44	1410378
2002-05-24	47.37	48.00	46.38	46.49	494674
2002-05-28	46.66	46.67	45.71	46.52	256486
2002-05-29	46.35	46.54	46.01	46.47	151191
2002-05-30	46.34	46.50	45.54	45.83	286785
2002-05-31	45.66	46.98	45.66	46.27	344082
2002-06-03	46.28	46.28	45.20	45.82	472176
2002-06-04	45.74	45.74	44.68	45.34	441877
2002-06-05	45.34	45.74	45.17	45.34	204289
2002-06-06	45.27	45.30	44.50	44.51	157491
2002-06-07	44.00	44.44	43.20	44.44	469176
2002-06-10	44.57	45.28	44.08	44.80	180891
2002-06-11	44.97	45.20	43.33	43.33	454626
2002-06-12	43.50	43.80	42.97	43.34	452826
2002-06-13	43.34	43.95	43.14	43.14	402279
2002-06-14	43.00	43.50	42.34	43.50	508174
2002-06-17	43.87	44.72	43.74	44.72	270435
2002-06-18	44.72	45.40	44.57	45.05	254236
2002-06-19	44.88	45.00	43.94	43.96	355032
2002-06-20	43.96	44.37	43.00	43.00	234288
2002-06-21	43.17	43.54	42.57	42.72	209089
2002-06-24	42.69	42.74	41.64	41.82	440527
2002-06-25	41.94	42.40	41.34	41.50	282285
2002-06-26	40.68	41.20	40.14	40.90	488676
2002-06-27	41.17	41.26	40.47	40.66	521823
2002-06-28	40.82	42.26	40.82	41.00	736312
2002-07-01	40.94	42.00	40.87	41.79	543573
2002-07-02	41.62	41.62	39.20	39.94	859306
2002-07-03	39.60	39.77	38.12	38.57	483276
2002-07-05	38.84	40.44	38.81	40.22	149242
2002-07-08	40.22	40.54	39.20	39.30	257386
2002-07-09	39.30	39.31	37.64	37.70	848808
2002-07-10	37.77	38.00	36.50	36.60	612568
2002-07-11	36.44	36.63	34.80	36.40	674665
2002-07-12	36.47	36.75	35.71	35.89	369582
2002-07-15	35.90	35.90	33.94	34.99	465876
2002-07-16	34.99	36.00	34.54	35.00	465426
2002-07-17	35.67	36.17	34.31	35.00	341832
2002-07-18	34.84	34.84	33.00	33.00	375730
2002-07-19	32.50	32.51	28.66	29.10	2060146
2002-07-22	29.75	30.27	28.33	29.49	962652
2002-07-23	29.49	29.49	26.91	27.01	1116393
2002-07-24	26.93	28.57	26.20	28.53	1507725
2002-07-25	28.53	29.40	28.00	28.81	693264
2002-07-26	29.33	29.93	28.91	29.67	644067
2002-07-29	30.83	32.77	30.47	32.53	669717
2002-07-30	32.37	32.39	30.85	32.13	521973
2002-07-31	32.13	32.14	30.43	31.48	462126
2002-08-01	31.65	31.65	30.33	31.23	375430
2002-08-02	31.06	31.09	29.37	29.60	553171
2002-08-05	29.60	29.60	28.60	28.90	543573
2002-08-06	29.07	30.05	29.07	29.53	555571
2002-08-07	30.00	30.33	29.51	29.87	640467
2002-08-08	30.33	32.17	30.07	32.17	534573
2002-08-09	32.01	32.53	31.33	32.15	418329
2002-08-12	31.98	32.07	31.14	31.95	1176240
2002-08-13	31.93	32.42	31.00	31.07	249138
2002-08-14	31.07	32.53	30.70	32.53	488526
2002-08-15	32.53	33.34	32.01	32.89	488826
2002-08-16	32.81	33.94	32.50	33.13	315883
2002-08-19	33.20	34.40	33.07	34.34	527223
2002-08-20	34.17	34.17	33.17	33.35	521223
2002-08-21	33.88	35.60	33.20	35.60	553471
2002-08-22	35.44	37.00	35.06	36.33	828108
2002-08-23	36.17	36.40	35.60	35.80	448777
2002-08-26	35.94	35.98	35.04	35.83	266686
2002-08-27	36.00	36.25	34.91	35.14	259636
2002-08-28	35.04	35.04	33.94	34.49	385330
2002-08-29	34.40	35.57	34.17	35.26	426579
2002-08-30	35.20	36.00	34.90	34.94	250636
2002-09-03	34.34	34.67	32.81	32.90	609120
2002-09-04	32.91	34.34	32.87	34.25	396429
2002-09-05	33.67	33.68	32.93	33.03	369282
2002-09-06	33.70	34.23	33.37	34.02	171591
2002-09-09	33.90	34.50	33.34	34.30	385480
2002-09-10	34.46	34.57	33.62	33.90	292785
2002-09-11	34.17	34.60	34.07	34.27	245088
2002-09-12	34.27	34.27	33.36	33.40	207889
2002-09-13	33.13	33.39	31.87	33.28	742012
2002-09-16	33.27	33.38	32.78	33.05	206239
2002-09-17	33.27	33.67	31.87	31.87	207739
2002-09-18	31.33	31.90	30.79	31.62	586770
2002-09-19	31.13	31.23	29.73	29.93	384580
2002-09-20	30.20	30.45	29.66	30.13	869506
2002-09-23	30.00	30.01	28.80	29.29	586920
2002-09-24	29.12	30.13	28.80	29.73	803359
2002-09-25	30.17	30.60	29.33	30.14	359082
2002-09-26	30.31	30.96	30.16	30.78	184491
2002-09-27	30.67	30.92	29.85	30.08	245388
2002-09-30	30.08	30.25	28.91	29.74	439027
2002-10-01	30.00	31.71	29.54	31.23	410229
2002-10-02	31.07	31.47	30.37	30.54	687115
2002-10-03	30.53	30.53	29.07	29.20	367332
2002-10-04	29.26	29.26	26.80	27.03	637917
2002-10-07	26.93	27.60	26.33	26.37	481026
2002-10-08	26.97	27.25	26.13	27.03	365832
2002-10-09	26.86	26.93	25.87	26.30	703014
2002-10-10	26.23	27.60	25.83	27.52	519423
2002-10-11	27.53	29.70	27.53	29.01	436177
2002-10-14	28.43	29.91	28.20	29.70	294585
2002-10-15	31.02	32.67	31.01	31.57	824208
2002-10-16	31.40	31.41	30.50	31.17	458376
2002-10-17	32.33	33.00	31.89	33.00	443977
2002-10-18	32.91	33.30	32.20	33.09	629368
2002-10-21	31.48	33.29	30.83	33.10	776811
2002-10-22	33.11	33.24	32.07	32.27	383830
2002-10-23	32.11	33.47	31.87	33.36	518223
2002-10-24	33.76	34.11	32.87	33.11	504274
2002-10-25	33.10	34.44	32.85	34.37	257986
2002-10-28	35.00	35.14	33.94	34.04	380080
2002-10-29	33.94	33.94	32.71	33.79	405279
2002-10-30	33.77	34.87	33.67	34.68	538323
2002-10-31	34.57	35.27	34.34	34.62	342732
2002-11-01	34.45	35.04	34.14	34.84	530373
2002-11-04	35.67	36.57	35.67	36.07	597720
2002-11-05	35.90	35.90	35.12	35.34	548673
2002-11-06	35.51	35.88	35.10	35.44	506224
2002-11-07	35.14	35.17	34.57	34.65	401979
2002-11-08	34.65	35.08	33.94	34.00	195139
2002-11-11	33.87	33.94	33.00	33.32	236988
2002-11-12	33.47	33.54	32.97	33.26	415029
2002-11-13	33.24	33.34	32.69	33.27	325483
2002-11-14	33.94	33.98	33.56	33.56	418479
2002-11-15	33.57	33.68	33.34	33.67	538173
2002-11-18	33.84	33.94	33.20	33.20	273735
2002-11-19	33.17	33.47	32.75	33.31	258436
2002-11-20	33.30	34.43	33.27	34.37	524973
2002-11-21	34.38	36.17	34.38	35.84	674815
2002-11-22	35.84	36.62	35.56	36.50	423429
2002-11-25	36.40	36.57	35.83	36.00	414579
2002-11-26	35.84	36.07	35.08	35.08	506524
2002-11-27	35.20	36.41	35.20	36.30	663567
2002-11-29	36.30	36.57	36.09	36.34	70345
2002-12-02	36.74	37.10	36.02	36.41	529473
2002-12-03	36.24	36.24	35.28	35.54	394779
2002-12-04	35.37	35.67	34.70	35.44	283485
2002-12-05	35.46	35.54	34.34	34.34	298035
2002-12-06	33.84	35.20	33.74	35.20	295035
2002-12-09	34.80	34.87	33.90	33.99	343482
2002-12-10	34.04	34.47	33.84	33.97	330732
2002-12-11	33.87	34.47	33.48	34.34	197539
2002-12-12	34.34	34.99	34.34	34.88	219438
2002-12-13	34.83	34.94	34.34	34.46	245388
2002-12-16	34.47	35.46	34.47	35.39	158691
2002-12-17	34.84	35.80	34.84	35.41	261136
2002-12-18	35.34	35.34	34.42	34.48	171591
2002-12-19	34.44	34.92	33.50	33.72	158541
2002-12-20	33.89	34.94	33.89	34.48	418479
2002-12-23	34.27	34.72	33.87	34.62	167841
2002-12-24	34.54	34.64	34.21	34.27	54897
2002-12-26	34.34	35.12	34.34	34.67	150591
2002-12-27	34.66	34.96	33.94	33.98	93294
2002-12-30	33.98	34.24	32.81	33.24	386830
2002-12-31	33.24	33.54	32.77	33.54	322633
2003-01-02	33.70	35.00	33.40	35.00	252136
2003-01-03	34.90	34.91	34.14	34.24	321433
2003-01-06	34.24	35.57	34.24	35.57	728064
2003-01-07	35.54	36.57	35.40	36.11	574470
2003-01-08	36.11	36.39	35.50	35.67	193939
2003-01-09	35.80	36.60	35.80	36.42	273885
2003-01-10	36.42	37.41	36.42	36.64	436327
2003-01-13	37.00	37.20	36.67	36.85	205489
2003-01-14	36.77	36.84	36.30	36.34	328183
2003-01-15	36.34	36.34	35.85	36.00	211638
2003-01-16	36.01	36.40	35.77	36.29	226938
2003-01-17	36.00	36.00	35.40	35.58	356382
2003-01-21	35.54	35.60	34.70	34.77	230238
2003-01-22	34.77	34.77	33.54	33.81	341982
2003-01-23	33.98	34.02	33.30	33.47	493774
2003-01-24	33.30	33.31	32.13	32.19	482826
2003-01-27	32.04	32.15	31.50	31.66	670465
2003-01-28	31.83	31.98	31.39	31.87	404979
2003-01-29	31.87	32.09	31.00	31.00	957252
2003-01-30	31.04	31.32	30.47	30.55	447277
2003-01-31	30.60	31.00	30.30	30.96	637467
2003-02-03	30.97	31.65	30.97	31.53	322033
2003-02-04	30.87	31.03	30.34	30.40	413229
2003-02-05	30.53	31.20	30.34	30.55	231288
2003-02-06	30.40	30.50	29.83	29.95	214638
2003-02-07	30.00	30.03	29.15	29.23	305685
2003-02-10	29.33	29.93	29.09	29.93	353982
2003-02-11	30.03	30.47	29.87	29.97	504874
2003-02-12	29.93	30.17	29.58	29.63	359232
2003-02-13	29.50	29.87	29.30	29.60	257986
2003-02-14	29.50	29.89	29.40	29.75	477126
2003-02-18	29.87	30.72	29.87	30.47	240738
2003-02-19	30.47	30.47	29.12	29.39	3563071
2003-02-20	29.40	29.43	29.03	29.17	1542222
2003-02-21	29.17	29.29	28.78	29.17	1523323
2003-02-24	29.17	29.47	29.00	29.07	526323
2003-02-25	28.90	29.13	28.47	29.03	713214
2003-02-26	28.97	29.03	28.47	28.52	404079
2003-02-27	28.69	28.77	28.07	28.35	917053
2003-02-28	28.35	28.52	28.17	28.27	752661
2003-03-03	28.33	28.65	27.93	27.97	535923
2003-03-04	27.99	27.99	27.27	27.50	402579
2003-03-05	27.47	27.50	27.03	27.25	776361
2003-03-06	27.13	27.19	26.76	26.86	500374
2003-03-07	26.87	27.05	26.67	26.93	645417
2003-03-10	26.80	26.80	25.69	25.78	664317
2003-03-11	25.91	25.93	24.90	24.94	990249
2003-03-12	24.93	24.93	24.35	24.67	731662
2003-03-13	25.93	26.69	25.17	26.65	914653
2003-03-14	26.65	26.93	26.40	26.50	815208
2003-03-17	26.50	27.83	26.00	27.63	624718
2003-03-18	27.80	28.43	27.63	28.43	1250487
2003-03-19	28.50	28.65	28.22	28.29	733762
2003-03-20	28.13	29.20	27.87	28.93	613918
2003-03-21	29.33	29.80	28.87	29.59	919153
2003-03-24	29.27	29.27	28.27	28.27	478026
2003-03-25	28.20	29.27	28.12	28.69	351132
2003-03-26	28.67	29.20	28.34	29.03	528273
2003-03-27	28.87	29.07	28.44	28.68	367032
2003-03-28	28.60	28.67	28.20	28.33	220488
2003-03-31	28.03	28.03	27.50	27.71	481776
2003-04-01	27.88	28.56	27.37	28.30	434227
2003-04-02	29.00	30.33	28.83	30.23	999849
2003-04-03	30.63	30.70	30.17	30.34	833208
2003-04-04	30.35	30.79	29.94	30.12	362682
2003-04-07	31.17	31.53	30.33	30.41	595320
2003-04-08	30.41	30.43	29.83	30.04	198589
2003-04-09	30.04	30.40	29.51	30.00	422529
2003-04-10	29.87	29.94	29.38	29.88	423579
2003-04-11	30.10	30.39	29.48	29.58	254536
2003-04-14	29.58	30.14	29.50	30.13	361182
2003-04-15	30.07	30.83	29.93	30.73	508174
2003-04-16	30.80	31.31	30.80	30.80	339282
2003-04-17	30.77	31.15	30.41	30.67	467226
2003-04-21	30.80	30.87	30.29	30.43	193939
2003-04-22	30.40	31.56	30.25	31.49	604470
2003-04-23	31.33	31.55	30.53	31.10	913903
2003-04-24	30.93	30.94	30.33	30.35	506224
2003-04-25	30.33	30.38	29.59	29.77	290985
2003-04-28	29.86	30.49	29.86	30.29	362082
2003-04-29	30.46	30.67	30.18	30.57	464676
2003-04-30	30.40	30.95	30.17	30.87	368532
2003-05-01	30.87	30.87	30.02	30.55	292185
2003-05-02	30.55	31.17	30.47	31.12	267886
2003-05-05	31.07	31.37	30.83	31.21	280485
2003-05-06	31.13	31.83	31.11	31.45	336282
2003-05-07	31.27	31.89	31.13	31.77	582720
2003-05-08	31.53	31.67	31.33	31.37	258736
2003-05-09	31.41	31.73	31.33	31.37	325933
2003-05-12	31.37	32.12	31.30	32.00	224388
2003-05-13	32.00	32.00	31.51	31.57	138592
2003-05-14	31.67	31.77	31.33	31.45	129744
2003-05-15	31.57	32.45	31.55	32.43	619768
2003-05-16	32.29	32.67	32.17	32.67	353832
2003-05-19	33.34	33.34	31.93	32.03	671065
2003-05-20	32.07	32.09	31.70	31.90	277935
2003-05-21	31.93	32.29	31.57	32.22	264586
2003-05-22	32.23	32.64	32.17	32.51	247038
2003-05-23	32.51	32.97	32.33	32.92	282735
2003-05-27	32.83	33.24	32.56	33.24	455226
2003-05-28	33.34	35.00	33.34	34.86	671515
2003-05-29	35.00	35.71	34.80	35.34	683065
2003-05-30	35.34	37.35	35.34	36.67	1099144
2003-06-02	37.00	39.11	37.00	38.30	1796760
2003-06-03	38.20	38.54	37.84	38.35	830508
2003-06-04	38.27	39.58	38.20	39.54	1058646
2003-06-05	39.37	39.95	39.06	39.64	693714
2003-06-06	39.94	41.00	39.71	40.12	927553
2003-06-09	39.80	39.94	39.40	39.57	949602
2003-06-10	39.74	40.40	39.74	40.26	768261
2003-06-11	40.66	41.66	40.19	41.39	689215
2003-06-12	41.35	41.92	41.14	41.89	738562
2003-06-13	41.89	42.20	41.54	41.74	828258
2003-06-16	41.87	42.94	41.87	42.94	982600
2003-06-17	43.10	43.26	42.68	43.21	388180
2003-06-18	43.04	43.07	42.68	42.94	661317
2003-06-19	42.94	43.04	41.44	41.60	1354881
2003-06-20	41.77	42.24	41.70	41.78	449227
2003-06-23	41.74	41.74	40.40	40.60	587520
2003-06-24	40.60	41.49	40.47	41.39	402729
2003-06-25	41.40	41.85	41.23	41.32	432877
2003-06-26	41.60	42.64	41.46	41.93	830058
2003-06-27	42.00	42.10	41.27	41.34	506524
2003-06-30	41.51	42.00	40.64	40.64	967002
2003-07-01	40.63	40.63	39.74	40.34	1363881
2003-07-02	40.50	41.20	40.44	41.20	462126
2003-07-03	40.80	41.18	40.74	40.88	307935
2003-07-07	41.27	42.67	41.20	42.36	687565
2003-07-08	42.19	44.25	42.19	44.20	756261
2003-07-09	44.04	44.77	43.77	44.51	568321
2003-07-10	44.18	44.20	43.05	43.28	392079
2003-07-11	43.32	43.51	43.01	43.44	259786
2003-07-14	44.00	45.34	43.97	45.21	659817
2003-07-15	45.74	46.16	44.70	44.94	496324
2003-07-16	45.10	45.17	44.12	44.75	303435
2003-07-17	44.58	44.58	43.31	43.50	513273
2003-07-18	43.84	45.10	43.84	45.08	463026
2003-07-21	45.08	45.08	44.00	44.07	348132
2003-07-22	44.20	44.64	43.14	43.87	685465
2003-07-23	43.34	43.79	42.64	43.13	1026549
2003-07-24	43.27	44.39	43.24	43.50	550021
2003-07-25	43.60	44.54	43.11	43.79	556921
2003-07-28	43.87	44.76	43.64	44.59	479376
2003-07-29	44.60	44.77	43.65	43.84	386680
2003-07-30	43.90	43.92	43.14	43.27	368982
2003-07-31	43.74	44.26	43.54	43.62	621718
2003-08-01	43.62	43.62	42.58	42.84	347082
2003-08-04	42.77	43.06	42.04	42.92	337182
2003-08-05	42.92	42.96	41.95	42.15	443677
2003-08-06	42.16	42.54	41.90	41.90	546873
2003-08-07	41.90	42.80	41.84	42.74	398079
2003-08-08	42.88	43.43	42.74	43.14	245238
2003-08-11	43.14	43.61	42.77	43.28	210438
2003-08-12	43.24	43.96	43.24	43.90	204139
2003-08-13	44.00	44.00	43.32	43.37	328483
2003-08-14	43.47	43.47	43.20	43.34	316633
2003-08-15	43.47	43.60	43.22	43.26	237288
2003-08-18	43.34	43.64	43.32	43.50	478626
2003-08-19	43.84	44.99	43.41	44.74	567571
2003-08-20	44.57	45.00	44.28	44.84	231138
2003-08-21	45.00	45.88	44.89	45.54	659367
2003-08-22	45.70	45.87	44.97	45.01	417279
2003-08-25	45.07	45.17	44.14	44.42	390279
2003-08-26	44.25	44.47	43.78	44.40	382180
2003-08-27	44.54	44.86	44.24	44.60	329083
2003-08-28	44.77	45.00	44.21	44.96	379180
2003-08-29	44.96	45.43	44.84	45.20	132592
2003-09-02	45.20	45.84	45.20	45.74	387730
2003-09-03	45.97	46.18	45.56	45.90	346932
2003-09-04	45.74	45.85	44.82	44.86	601320
2003-09-05	44.74	44.81	43.94	44.04	593370
2003-09-08	44.00	44.72	44.00	44.69	337482
2003-09-09	44.64	44.90	44.46	44.71	186291
2003-09-10	44.60	44.60	43.90	44.00	449827
2003-09-11	44.04	44.49	44.04	44.37	327583
2003-09-12	44.27	44.54	43.89	44.50	775461
2003-09-15	44.40	44.88	44.40	44.64	340932
2003-09-16	44.67	45.13	44.67	45.02	353082
2003-09-17	45.18	45.37	44.84	45.04	364182
2003-09-18	45.17	45.86	45.17	45.71	480726
2003-09-19	45.58	45.97	45.54	45.77	138292
2003-09-22	45.60	45.60	44.81	45.02	349482
2003-09-23	45.09	45.20	44.60	45.07	292935
2003-09-24	45.17	45.18	44.64	44.64	294285
2003-09-25	44.67	44.85	44.24	44.31	448477
2003-09-26	44.40	44.44	42.95	42.95	504874
2003-09-29	43.00	43.42	42.17	42.77	550621
2003-09-30	42.60	42.62	41.57	41.87	968652
2003-10-01	42.04	43.14	41.72	42.84	773961
2003-10-02	42.94	43.74	42.71	43.28	398529
2003-10-03	43.67	44.63	43.67	43.90	485676
2003-10-06	43.91	44.08	43.34	43.91	245838
2003-10-07	43.74	44.25	43.27	44.14	396279
2003-10-08	44.30	44.30	43.62	43.95	385780
2003-10-09	44.28	44.94	44.08	44.32	327433
2003-10-10	44.15	44.25	43.80	44.06	318583
2003-10-13	44.23	45.82	44.23	45.81	469326
2003-10-14	45.81	47.14	45.47	47.14	711714
2003-10-15	47.67	47.74	46.87	47.20	641817
2003-10-16	47.37	47.42	46.84	47.18	312733
2003-10-17	47.02	47.27	46.34	46.42	326233
2003-10-20	46.50	46.54	45.94	46.45	282135
2003-10-21	46.38	47.66	46.37	47.34	921703
2003-10-22	47.21	47.21	45.72	45.73	741412
2003-10-23	45.27	46.99	45.17	46.44	1022949
2003-10-24	46.44	46.45	45.48	45.93	473076
2003-10-27	46.06	47.02	46.06	46.53	347082
2003-10-28	46.53	47.66	46.52	47.60	564121
2003-10-29	47.44	48.54	47.32	48.42	539523
2003-10-30	48.58	48.66	48.14	48.35	487026
2003-10-31	48.37	48.59	47.96	48.34	394029
2003-11-03	48.34	48.74	48.25	48.66	364932
2003-11-04	48.66	48.66	48.00	48.34	518223
2003-11-05	48.27	48.27	47.34	48.06	310333
2003-11-06	47.89	48.31	47.74	48.24	261586
2003-11-07	48.27	48.70	48.14	48.21	256636
2003-11-10	48.14	48.14	47.20	47.30	295635
2003-11-11	47.30	47.30	46.74	46.92	195589
2003-11-12	46.97	47.38	46.92	47.38	195439
2003-11-13	47.34	47.38	47.10	47.12	744562
2003-11-14	47.14	47.15	45.54	45.64	487926
2003-11-17	45.64	45.64	43.88	44.26	928153
2003-11-18	44.43	44.74	44.04	44.14	548823
2003-11-19	44.30	44.30	42.62	42.84	1537272
2003-11-20	42.67	42.82	42.27	42.28	816708
2003-11-21	42.61	43.10	42.60	42.86	657267
2003-11-24	43.00	44.08	42.97	43.74	486576
2003-11-25	43.70	44.34	43.54	44.11	999549
2003-11-26	44.28	44.40	43.85	43.99	335982
2003-11-28	44.06	44.51	44.06	44.34	54147
2003-12-01	44.50	44.93	44.40	44.65	277185
2003-12-02	44.60	45.44	44.60	45.13	517173
2003-12-03	45.20	45.92	45.06	45.70	604170
2003-12-04	45.54	45.74	45.34	45.54	436627
2003-12-05	45.47	45.50	45.17	45.22	327133
2003-12-08	45.22	45.77	45.22	45.77	439327
2003-12-09	45.70	45.77	44.50	44.50	303735
2003-12-10	44.57	44.70	44.01	44.35	354132
2003-12-11	44.47	45.50	44.05	44.54	546573
2003-12-12	44.67	44.80	44.17	44.27	340782
2003-12-15	44.94	45.37	44.20	44.20	520173
2003-12-16	44.10	44.62	44.10	44.41	330582
2003-12-17	44.28	44.50	44.20	44.34	253186
2003-12-18	44.39	44.89	44.08	44.73	365082
2003-12-19	44.86	44.94	44.50	44.83	447577
2003-12-22	44.77	45.48	44.77	45.47	290385
2003-12-23	45.34	45.76	45.20	45.47	215238
2003-12-24	45.40	45.64	45.35	45.46	161691
2003-12-26	45.56	45.84	45.54	45.68	35847
2003-12-29	45.60	46.66	45.60	46.55	337182
2003-12-30	46.60	46.79	46.46	46.78	300585
2003-12-31	46.78	46.84	46.20	46.40	350682
2004-01-02	46.50	47.26	46.36	46.51	169791
2004-01-05	46.51	48.24	46.51	48.18	469026
2004-01-06	48.17	48.66	48.09	48.60	580320
2004-01-07	48.67	49.31	48.46	49.16	501274
2004-01-08	49.29	49.80	48.98	49.67	623968
2004-01-09	49.57	50.23	49.17	49.67	400929
2004-01-12	49.60	49.88	49.48	49.87	353682
2004-01-13	49.97	50.58	49.82	50.17	443977
2004-01-14	50.34	51.97	50.33	51.97	999549
2004-01-15	52.14	53.36	52.04	53.05	1166041
2004-01-16	53.05	53.27	52.68	53.00	347532
2004-01-20	53.16	53.95	52.90	52.98	574020
2004-01-21	53.34	53.58	52.90	53.51	537873
2004-01-22	53.58	54.30	53.58	53.88	417579
2004-01-23	53.88	54.27	53.84	53.96	492274
2004-01-26	53.96	54.81	53.88	54.67	295185
2004-01-27	55.97	55.97	53.94	54.02	340032
2004-01-28	54.01	58.00	54.01	54.88	2006149
2004-01-29	56.20	56.37	54.90	55.29	926653
2004-01-30	55.69	56.78	55.16	56.54	869806
2004-02-02	56.54	56.90	55.10	55.40	703614
2004-02-03	55.40	56.34	54.95	56.06	1623669
2004-02-04	55.91	55.91	54.84	55.34	448627
2004-02-05	55.27	55.27	54.00	54.46	776961
2004-02-06	54.59	55.49	54.50	55.46	501274
2004-02-09	55.67	56.75	55.67	56.10	625018
2004-02-10	55.96	56.44	55.77	56.27	361332
2004-02-11	56.44	57.98	56.44	57.98	1606719
2004-02-12	57.60	58.04	57.24	57.66	1669116
2004-02-13	57.66	57.94	56.97	57.34	540723
2004-02-17	57.48	58.24	57.47	57.98	395079
2004-02-18	57.98	58.14	57.49	57.50	187941
2004-02-19	57.50	58.22	57.50	57.77	491974
2004-02-20	57.60	57.61	56.65	56.82	389080
2004-02-23	56.98	57.21	55.88	55.88	724014
2004-02-24	55.88	55.88	54.97	55.47	878955
2004-02-25	55.34	56.78	55.34	56.70	483876
2004-02-26	56.60	56.78	55.87	56.59	168741
2004-02-27	56.59	56.90	56.08	56.34	1737063
2004-03-01	57.17	57.88	56.88	57.70	469926
2004-03-02	57.57	58.48	57.07	57.16	333582
2004-03-03	57.22	57.50	56.59	57.38	174291
2004-03-04	57.22	58.27	57.22	58.20	280035
2004-03-05	58.03	58.89	57.78	58.14	210438
2004-03-08	58.14	58.64	57.74	57.74	298935
2004-03-09	57.81	57.83	56.84	57.32	450876
2004-03-10	57.33	57.48	56.35	56.37	242538
2004-03-11	56.20	56.20	54.92	54.93	554371
2004-03-12	55.00	55.60	55.00	55.47	587670
2004-03-15	55.64	55.73	54.60	54.90	411129
2004-03-16	55.50	55.61	54.59	54.88	340482
2004-03-17	55.17	55.66	54.88	55.47	434077
2004-03-18	55.30	55.47	54.68	55.38	421779
2004-03-19	55.38	55.69	54.57	54.57	374080
2004-03-22	54.57	54.57	53.50	54.01	553921
2004-03-23	54.60	54.62	53.94	53.98	358632
2004-03-24	54.14	54.27	53.40	53.60	490024
2004-03-25	53.84	55.20	53.84	54.97	688165
2004-03-26	54.90	55.74	54.77	55.55	306285
2004-03-29	55.55	56.10	54.85	55.34	523473
2004-03-30	55.33	55.34	54.47	54.82	378300
2004-03-31	55.07	55.15	54.15	54.58	712300
2004-04-01	55.08	55.65	55.05	55.23	582200
2004-04-02	56.00	56.15	55.57	55.76	488400
2004-04-05	56.06	56.36	55.57	56.25	610700
2004-04-06	56.26	56.60	55.57	56.20	230700
2004-04-07	56.20	56.70	56.12	56.47	329600
2004-04-08	56.85	57.45	56.61	57.00	559000
2004-04-12	56.99	57.32	56.13	56.34	393300
2004-04-13	56.59	56.59	54.25	54.31	419800
2004-04-14	54.20	54.20	52.43	52.84	988400
2004-04-15	52.80	53.37	52.03	52.98	538900
2004-04-16	52.50	53.39	52.19	52.91	481700
2004-04-19	52.92	52.92	51.43	51.76	568500
2004-04-20	51.90	52.00	50.48	50.48	1037200
2004-04-21	50.30	50.71	49.90	50.30	849600
2004-04-22	50.30	51.55	50.30	51.30	464300
2004-04-23	51.50	51.50	50.09	50.23	561000
2004-04-26	50.35	50.99	50.13	50.35	335400
2004-04-27	50.35	51.32	50.27	50.51	557000
2004-04-28	50.51	50.51	48.75	49.21	939600
2004-04-29	49.11	49.99	48.91	49.25	1200600
2004-04-30	49.75	50.14	48.40	48.70	611500
2004-05-03	49.00	49.10	48.47	48.86	512600
2004-05-04	48.73	49.40	48.33	48.84	305500
2004-05-05	49.09	49.26	48.43	49.00	411100
2004-05-06	48.80	49.09	47.90	48.44	679400
2004-05-07	48.30	48.41	46.65	46.74	691800
2004-05-10	46.00	46.59	45.35	45.93	491400
2004-05-11	46.20	46.99	46.04	46.89	514400
2004-05-12	47.00	47.00	45.18	46.16	678100
2004-05-13	46.16	47.02	45.90	46.45	780600
2004-05-14	46.25	46.86	45.75	46.25	352800
2004-05-17	46.00	46.00	45.10	45.32	322700
2004-05-18	45.57	46.85	45.57	46.68	410800
2004-05-19	47.25	47.67	46.65	46.82	598600
2004-05-20	46.82	47.11	46.43	46.61	334800
2004-05-21	46.95	47.25	46.47	46.86	143500
2004-05-24	47.11	47.72	47.10	47.62	380600
2004-05-25	47.63	48.88	47.50	48.88	519900
2004-05-26	48.78	48.99	47.91	48.60	262500
2004-05-27	48.90	49.15	48.50	49.12	504700
2004-05-28	49.00	49.10	48.55	48.75	189700
2004-06-01	48.95	48.95	48.25	48.55	333900
2004-06-02	48.80	48.90	48.35	48.59	589000
2004-06-03	48.44	48.70	48.01	48.01	268400
2004-06-04	48.26	48.80	48.22	48.60	760600
2004-06-07	48.85	50.34	48.80	50.21	1049700
2004-06-08	50.21	50.60	49.68	50.43	603200
2004-06-09	50.43	50.92	50.23	50.81	663000
2004-06-10	50.71	51.10	50.68	50.91	451300
2004-06-14	50.75	50.75	49.95	50.08	624600
2004-06-15	50.16	50.70	50.00	50.04	576700
2004-06-16	50.00	50.55	49.76	50.30	233000
2004-06-17	50.40	50.40	49.46	49.83	286400
2004-06-18	49.95	51.12	49.85	50.90	296300
2004-06-21	50.89	50.99	50.09	50.18	343900
2004-06-22	50.15	50.83	49.97	50.83	304800
2004-06-23	50.72	50.91	50.27	50.91	308400
2004-06-24	50.95	51.15	50.47	50.50	261600
2004-06-25	50.50	51.11	50.40	50.85	644200
2004-06-28	50.85	50.90	50.25	50.50	309800
2004-06-29	50.35	50.73	50.28	50.52	383500
2004-06-30	50.58	50.92	50.31	50.37	343000
2004-07-01	50.40	50.67	49.74	49.87	208800
2004-07-02	49.88	50.00	49.56	49.62	193300
2004-07-06	49.15	49.23	48.32	48.38	483600
2004-07-07	48.38	48.38	46.50	47.17	1285500
2004-07-08	47.10	47.32	46.67	47.15	1077400
2004-07-09	47.15	47.45	47.12	47.28	279400
2004-07-12	47.25	47.25	46.59	47.14	284900
2004-07-13	47.05	47.48	47.00	47.24	351200
2004-07-14	47.14	47.84	46.90	47.10	230700
2004-07-15	47.20	47.42	46.59	46.67	270200
2004-07-16	46.79	46.97	46.10	46.11	287800
2004-07-19	46.11	46.28	45.29	45.57	362800
2004-07-20	45.58	46.76	45.33	46.76	298000
2004-07-21	46.66	47.00	45.40	45.40	318700
2004-07-22	45.41	45.70	44.38	45.37	528200
2004-07-23	45.38	45.64	45.02	45.38	236200
2004-07-26	45.50	45.57	44.12	44.70	371700
2004-07-27	44.80	45.48	44.50	45.27	456600
2004-07-28	45.40	46.24	45.05	45.81	849700
2004-07-29	45.92	46.13	45.04	45.62	794900
2004-07-30	45.63	45.92	44.95	45.91	421500
2004-08-02	45.75	46.16	45.50	45.97	306700
2004-08-03	45.98	46.05	45.31	45.41	334900
2004-08-04	45.30	45.90	45.01	45.85	986800
2004-08-05	45.96	46.00	45.00	45.01	2828100
2004-08-06	44.80	44.85	43.79	43.98	444400
2004-08-09	44.11	44.23	43.20	43.35	602100
2004-08-10	43.46	44.13	43.46	44.13	585300
2004-08-11	43.90	44.38	43.35	44.05	240000
2004-08-12	43.80	44.10	43.55	43.62	337800
2004-08-13	43.84	44.25	43.77	43.95	256900
2004-08-16	43.95	45.24	43.85	45.20	337900
2004-08-17	45.20	46.00	45.20	45.75	384600
2004-08-18	45.55	45.95	45.18	45.83	520100
2004-08-19	45.83	46.01	45.46	45.78	261300
2004-08-20	45.90	46.99	45.70	46.86	367800
2004-08-23	46.96	47.28	46.52	46.86	253400
2004-08-24	46.93	47.35	46.90	47.22	169600
2004-08-25	47.15	48.30	47.00	48.23	324100
2004-08-26	48.23	48.90	48.05	48.81	364300
2004-08-27	48.70	49.13	48.47	48.87	297600
2004-08-30	48.87	48.87	48.30	48.56	247700
2004-08-31	48.50	49.07	48.40	49.05	195500
2004-09-01	49.00	49.72	48.58	48.86	334000
2004-09-02	48.96	49.80	48.71	49.80	179800
2004-09-03	49.58	50.00	49.07	49.13	216500
2004-09-07	48.99	50.12	48.96	50.02	305500
2004-09-08	50.15	50.23	49.85	50.11	532700
2004-09-09	50.15	50.24	49.40	50.01	369400
2004-09-10	50.05	51.88	49.65	51.88	565500
2004-09-13	51.88	52.25	51.58	51.74	488700
2004-09-14	51.74	52.20	51.60	51.96	266100
2004-09-15	51.97	52.68	51.51	52.31	298500
2004-09-16	52.56	54.22	52.54	53.99	827400
2004-09-17	54.40	54.40	53.31	53.38	360300
2004-09-20	53.28	53.45	52.96	53.22	284600
2004-09-21	53.47	54.47	53.40	54.40	357200
2004-09-22	54.41	54.41	53.35	53.41	235400
2004-09-23	53.50	54.00	53.05	53.78	457100
2004-09-24	53.58	54.18	53.45	53.88	336300
2004-09-27	53.68	53.71	53.05	53.05	300000
2004-09-28	53.05	53.25	52.70	53.14	270500
2004-09-29	53.20	53.89	53.15	53.75	231000
2004-09-30	53.60	53.94	53.35	53.54	512600
2004-10-01	53.70	54.18	53.64	53.99	577500
2004-10-04	54.15	54.58	54.15	54.39	241500
2004-10-05	54.49	54.60	54.13	54.32	211300
2004-10-06	54.33	55.11	54.20	55.09	280600
2004-10-07	55.00	55.08	54.70	54.90	173900
2004-10-08	54.89	55.07	54.38	54.50	318600
2004-10-11	54.50	54.70	54.23	54.30	174600
2004-10-12	54.10	54.67	53.57	54.20	513100
2004-10-13	54.24	54.39	53.90	54.20	1385400
2004-10-14	54.20	55.64	54.11	55.12	1155000
2004-10-15	55.12	55.96	55.12	55.93	660500
2004-10-18	55.73	55.73	54.90	55.15	417100
2004-10-19	55.40	55.88	54.80	54.81	624900
2004-10-20	54.68	55.34	54.55	55.00	697600
2004-10-21	55.05	55.58	54.95	55.18	435700
2004-10-22	55.08	55.87	55.03	55.04	174300
2004-10-25	54.80	55.01	53.50	53.85	1275900
2004-10-26	53.75	55.19	53.75	54.85	777600
2004-10-27	54.85	55.27	54.15	55.26	1097100
2004-10-28	55.26	55.58	54.92	55.30	383400
2004-10-29	55.40	56.05	55.22	55.84	420000
2004-11-01	55.59	56.40	55.52	56.09	473700
2004-11-02	56.09	57.35	56.09	56.71	508600
2004-11-03	57.25	57.90	56.89	57.10	776100
2004-11-04	57.10	57.68	56.86	57.42	548100
2004-11-05	57.60	58.38	57.57	58.35	516800
2004-11-08	58.35	59.00	58.30	58.53	633300
2004-11-09	58.65	60.03	58.60	59.52	497800
2004-11-10	59.47	60.20	59.05	59.61	434400
2004-11-11	59.64	60.58	59.64	60.25	271000
2004-11-12	60.15	60.16	59.71	59.79	411300
2004-11-15	58.70	59.53	58.66	59.31	469000
2004-11-16	59.30	59.33	58.62	58.72	321500
2004-11-17	58.85	60.05	58.85	59.52	526400
2004-11-18	59.56	59.65	59.20	59.25	257700
2004-11-19	59.20	59.26	58.06	58.32	597300
2004-11-22	58.12	60.10	58.10	59.57	1067200
2004-11-23	59.57	60.75	59.50	60.65	1012600
2004-11-24	60.69	61.65	60.69	61.51	379100
2004-11-26	61.69	61.95	61.60	61.81	116000
2004-11-29	63.20	63.57	62.35	62.71	811300
2004-11-30	62.71	63.63	62.60	63.38	648800
2004-12-01	63.35	64.60	63.27	64.44	1481300
2004-12-02	64.60	64.83	64.32	64.50	321600
2004-12-03	64.51	64.96	64.14	64.25	640900
2004-12-06	63.90	64.34	63.84	64.00	239200
2004-12-07	64.00	64.42	63.35	63.39	229000
2004-12-08	63.44	63.87	63.36	63.83	215800
2004-12-09	63.76	64.15	63.49	64.00	255200
2004-12-10	63.95	65.80	63.91	65.34	361300
2004-12-13	65.50	65.85	65.50	65.58	428900
2004-12-14	65.25	66.84	65.19	66.67	504900
2004-12-15	66.50	66.85	66.03	66.50	1196300
2004-12-16	66.35	66.67	66.24	66.45	413400
2004-12-17	66.45	66.49	65.55	65.55	550600
2004-12-20	65.75	66.25	65.49	65.66	178700
2004-12-21	65.80	66.30	65.55	66.26	343800
2004-12-22	67.30	67.64	66.60	67.40	300700
2004-12-23	67.35	67.35	66.76	66.92	143300
2004-12-27	67.00	67.06	65.96	66.10	122400
2004-12-28	66.11	66.82	66.11	66.82	133200
2004-12-29	66.82	67.18	66.62	67.13	175200
2004-12-30	67.38	67.72	67.35	67.61	247400
2004-12-31	67.86	67.92	67.66	67.74	290600
2005-01-03	67.40	68.09	66.71	66.86	508200
2005-01-04	66.86	67.08	65.25	65.79	631900
2005-01-05	65.75	65.75	64.22	64.25	482500
2005-01-06	64.26	64.75	64.24	64.45	370600
2005-01-07	64.60	64.92	64.28	64.37	369400
2005-01-10	64.30	64.77	64.00	64.27	341000
2005-01-11	64.27	64.40	63.69	63.75	310600
2005-01-12	63.55	63.67	62.56	63.10	505800
2005-01-13	63.10	63.26	62.52	62.64	282800
2005-01-14	62.70	63.04	62.59	62.91	278200
2005-01-18	62.81	62.92	62.39	62.56	511200
2005-01-19	62.75	62.92	62.00	62.17	712400
2005-01-20	62.02	62.02	60.90	61.55	1263900
2005-01-21	61.55	61.69	60.73	60.84	358000
2005-01-24	60.94	61.36	60.25	60.34	302200
2005-01-25	60.33	60.97	60.29	60.70	436100
2005-01-26	61.30	62.40	60.85	62.31	1010600
2005-01-27	63.05	63.77	62.63	63.31	545000
2005-01-28	62.75	63.80	62.04	62.56	579000
2005-01-31	63.05	63.72	63.05	63.41	362300
2005-02-01	63.42	64.52	63.18	64.24	430400
2005-02-02	64.10	64.60	63.92	64.16	330300
2005-02-03	64.20	64.25	63.54	63.76	385500
2005-02-04	63.90	64.69	63.75	64.60	310800
2005-02-07	64.35	64.71	63.94	64.00	404000
2005-02-08	64.15	64.55	64.05	64.50	232000
2005-02-09	64.75	64.93	64.18	64.25	272800
2005-02-10	64.25	64.72	64.25	64.65	190500
2005-02-11	64.60	65.84	64.34	65.77	197000
2005-02-14	65.60	65.90	65.28	65.42	450500
2005-02-15	65.45	65.88	65.12	65.46	181200
2005-02-16	65.46	65.46	65.00	65.21	176100
2005-02-17	65.30	65.71	65.26	65.33	365400
2005-02-18	65.34	65.53	64.47	64.85	319300
2005-02-22	64.75	65.35	63.62	63.69	1282100
2005-02-23	64.20	64.20	63.72	63.86	844000
2005-02-24	63.87	63.87	63.30	63.60	439800
2005-02-25	63.15	64.25	63.15	64.17	376000
2005-02-28	64.20	65.00	64.00	64.76	596100
2005-03-01	64.80	66.15	64.77	66.02	402000
2005-03-02	65.95	66.25	65.60	65.68	301600
2005-03-03	65.70	65.90	64.65	65.35	239400
2005-03-04	65.55	66.63	65.50	66.18	294300
2005-03-07	66.18	66.36	65.64	65.94	186200
2005-03-08	65.85	66.22	65.78	65.86	182100
2005-03-09	65.86	65.90	65.37	65.44	263000
2005-03-10	65.49	65.65	65.02	65.50	129500
2005-03-11	65.63	65.65	64.45	64.55	357400
2005-03-14	64.55	64.75	64.46	64.65	341000
2005-03-15	64.90	65.68	64.50	65.00	437900
2005-03-16	64.85	64.85	64.37	64.65	241200
2005-03-17	64.66	64.89	64.10	64.57	191900
2005-03-18	64.68	64.70	64.07	64.31	226800
2005-03-21	64.20	64.30	63.03	63.25	277500
2005-03-22	63.05	63.22	62.20	62.26	410600
2005-03-23	61.95	61.98	61.21	61.62	312600
2005-03-24	61.50	62.66	61.50	61.85	205700
2005-03-28	61.90	62.05	60.90	61.15	608700
2005-03-29	61.15	61.16	59.82	59.82	621100
2005-03-30	60.07	60.94	60.00	60.94	729700
2005-03-31	60.83	62.11	60.77	62.03	443200
2005-04-01	62.28	62.95	61.25	61.59	442800
2005-04-04	61.59	63.01	61.20	62.77	380800
2005-04-05	62.77	63.14	62.50	62.63	592600
2005-04-06	62.63	62.63	61.61	61.70	747600
2005-04-07	61.71	61.92	61.38	61.75	462800
2005-04-08	61.76	61.77	61.19	61.36	363200
2005-04-11	61.40	61.46	60.24	60.41	496800
2005-04-12	60.30	60.40	58.71	60.10	872600
2005-04-13	60.25	60.25	58.00	58.31	1068900
2005-04-14	58.65	59.05	58.25	58.44	872000
2005-04-15	58.30	58.49	57.08	57.08	458000
2005-04-18	57.22	58.42	57.22	58.17	521200
2005-04-19	60.35	61.70	59.20	59.47	1100500
2005-04-20	59.50	59.60	58.67	58.69	638900
2005-04-21	58.94	60.12	58.52	60.03	551900
2005-04-22	61.20	62.01	60.84	61.08	854200
2005-04-25	61.33	62.99	61.20	62.55	659700
2005-04-26	61.75	63.05	61.75	62.25	575200
2005-04-27	62.25	62.82	61.13	62.45	471900
2005-04-28	62.46	62.46	61.70	61.70	367800
2005-04-29	61.95	62.58	61.71	62.53	498900
2005-05-02	62.68	62.75	62.10	62.54	388700
2005-05-03	62.65	62.95	61.62	62.00	450600
2005-05-04	62.20	64.22	62.20	64.19	934000
2005-05-05	64.10	64.17	62.90	63.60	423800
2005-05-06	63.75	63.78	62.83	62.96	424800
2005-05-09	62.96	63.45	62.70	63.40	393100
2005-05-10	63.25	63.25	62.55	62.81	407900
2005-05-11	62.91	63.02	62.40	62.81	804900
2005-05-12	62.81	63.41	61.79	61.84	703800
2005-05-13	61.97	62.00	61.05	61.56	381800
2005-05-16	61.50	63.30	61.46	63.30	337300
2005-05-17	63.05	63.26	61.96	63.19	496400
2005-05-18	63.40	65.05	63.40	64.90	597100
2005-05-19	64.80	65.25	64.50	64.96	987900
2005-05-20	64.89	65.09	64.34	64.95	124700
2005-05-23	64.85	65.38	64.69	65.25	417800
2005-05-24	65.25	66.10	64.85	65.99	398100
2005-05-25	66.00	66.03	65.25	65.45	326500
2005-05-26	65.45	66.34	65.45	66.16	775800
2005-05-27	66.30	66.40	66.05	66.25	175700
2005-05-31	66.24	66.95	65.95	66.70	138500
2005-06-01	66.45	67.48	66.40	67.08	329200
2005-06-02	66.97	67.33	66.70	67.29	253700
2005-06-03	67.30	67.68	66.93	67.16	274200
2005-06-06	67.17	67.62	66.97	67.60	259300
2005-06-07	67.70	68.00	67.12	67.21	216500
2005-06-08	67.21	67.40	66.37	66.40	203300
2005-06-09	66.48	67.57	66.14	67.25	305800
2005-06-10	67.20	67.45	67.05	67.18	149200
2005-06-13	67.20	67.50	66.84	66.98	213100
2005-06-14	66.98	67.33	66.70	67.03	158200
2005-06-15	67.20	67.22	66.39	66.62	264300
2005-06-16	66.63	66.93	66.39	66.90	201600
2005-06-17	66.90	67.20	66.35	67.20	247800
2005-06-20	67.10	67.10	66.15	66.45	268100
2005-06-21	66.40	66.75	65.60	65.72	381400
2005-06-22	65.80	66.20	65.45	65.87	264900
2005-06-23	65.95	65.95	64.85	64.90	601500
2005-06-24	64.90	67.50	64.88	67.45	1326000
2005-06-27	67.15	67.45	66.96	67.30	522300
2005-06-28	67.30	69.08	67.30	69.08	624400
2005-06-29	68.95	69.19	68.48	69.01	341900
2005-06-30	69.25	69.30	68.32	68.33	324800
2005-07-01	68.40	69.42	68.40	69.42	345100
2005-07-05	69.20	69.99	69.18	69.95	395100
2005-07-06	70.00	70.09	69.43	69.61	434900
2005-07-07	68.50	70.19	68.45	70.09	411600
2005-07-08	70.00	70.79	69.55	70.40	652900
2005-07-11	70.60	71.90	70.60	71.75	389600
2005-07-12	71.78	72.39	71.50	72.21	300900
2005-07-13	72.00	72.28	71.60	71.99	301100
2005-07-14	72.24	73.00	72.24	72.63	432600
2005-07-15	72.38	73.25	71.71	71.95	494000
2005-07-18	71.90	72.06	71.43	71.89	502800
2005-07-19	72.00	72.65	71.99	72.60	592100
2005-07-20	72.40	73.70	72.12	73.56	453100
2005-07-21	73.40	73.50	72.68	72.89	741700
2005-07-22	72.92	72.92	71.68	72.32	717800
2005-07-25	72.40	72.60	71.40	71.89	519400
2005-07-26	71.75	71.91	71.34	71.75	229400
2005-07-27	71.60	71.90	70.43	71.15	1209100
2005-07-28	71.24	71.86	71.00	71.55	455200
2005-07-29	71.41	71.63	71.11	71.30	206900
2005-08-01	71.45	72.25	71.32	72.12	275200
2005-08-02	72.12	72.95	72.00	72.71	772300
2005-08-03	72.51	72.60	72.20	72.37	303000
2005-08-04	72.38	72.44	71.76	71.76	300600
2005-08-05	71.76	71.77	70.66	71.00	287600
2005-08-08	71.03	71.68	70.15	70.19	563200
2005-08-09	70.35	71.23	70.35	71.21	604600
2005-08-10	71.46	72.34	71.46	71.55	335900
2005-08-11	71.50	72.22	71.31	72.19	183200
2005-08-12	72.18	72.18	71.66	71.97	79200
2005-08-15	72.00	72.47	71.55	72.29	186600
2005-08-16	72.27	72.28	70.80	70.95	413000
2005-08-17	70.98	71.78	70.71	71.53	279700
2005-08-18	71.40	71.40	70.43	70.63	216200
2005-08-19	70.60	70.95	70.46	70.87	86400
2005-08-22	71.00	71.59	70.90	71.25	135400
2005-08-23	71.10	72.02	71.10	71.81	147800
2005-08-24	71.95	72.27	71.36	71.62	257700
2005-08-25	71.63	72.36	71.39	72.07	269700
2005-08-26	71.90	72.00	71.23	71.82	214900
2005-08-29	71.83	72.00	71.47	72.00	219300
2005-08-30	72.00	72.01	71.27	72.01	234300
2005-08-31	71.85	72.61	71.83	72.61	269800
2005-09-01	72.95	73.76	72.50	73.55	299200
2005-09-02	73.59	73.80	73.10	73.50	194700
2005-09-06	73.75	74.84	73.51	74.58	243900
2005-09-07	74.43	74.43	72.01	73.97	3303000
2005-09-08	73.60	73.61	73.01	73.10	1051900
2005-09-09	73.15	73.27	72.92	73.15	198200
2005-09-12	73.15	73.52	72.95	73.31	205800
2005-09-13	73.18	73.23	72.73	72.93	421000
2005-09-14	73.05	73.27	72.35	72.56	145800
2005-09-15	72.54	72.67	71.91	72.60	190600
2005-09-16	72.60	73.97	72.47	73.77	197600
2005-09-19	73.65	73.85	73.05	73.57	177900
2005-09-20	73.70	74.40	73.42	73.47	194300
2005-09-21	73.35	73.35	71.84	71.84	200100
2005-09-22	72.00	72.05	70.78	71.91	313400
2005-09-23	71.67	72.25	71.16	72.00	109900
2005-09-26	72.00	72.00	71.01	71.43	405800
2005-09-27	71.00	71.33	70.97	71.17	324200
2005-09-28	71.35	72.08	71.00	71.04	211800
2005-09-29	71.03	71.50	70.02	71.25	299000
2005-09-30	71.00	72.80	71.00	72.42	360500
2005-10-03	72.25	73.09	72.25	72.90	304000
2005-10-04	73.15	73.20	71.70	71.70	417100
2005-10-05	71.71	72.91	71.54	72.19	390800
2005-10-06	72.18	72.45	70.93	71.27	379000
2005-10-07	71.50	72.20	71.50	71.90	162500
2005-10-10	71.95	72.50	71.42	71.45	253700
2005-10-11	71.70	72.40	70.46	70.58	926000
2005-10-12	70.38	70.92	68.98	69.11	463700
2005-10-13	69.10	70.25	68.60	70.04	415200
2005-10-14	70.23	71.53	70.23	71.50	383600
2005-10-17	72.25	72.35	71.42	71.75	252900
2005-10-18	71.95	72.48	71.45	71.53	297300
2005-10-19	71.33	73.27	70.95	73.00	330200
2005-10-20	73.00	73.60	72.10	72.60	346000
2005-10-21	73.17	73.70	72.95	73.41	226300
2005-10-24	73.52	74.40	72.70	74.39	3668400
2005-10-25	74.50	75.16	72.90	73.71	1078500
2005-10-26	73.52	74.30	73.02	73.95	257400
2005-10-27	73.95	74.63	73.76	73.99	368200
2005-10-28	74.40	75.00	73.42	75.00	323500
2005-10-31	75.18	77.25	75.15	76.75	754000
2005-11-01	77.00	78.10	76.88	77.51	350800
2005-11-02	77.52	78.48	77.51	78.11	292200
2005-11-03	78.30	78.30	75.41	76.67	526900
2005-11-04	76.70	77.38	75.70	77.38	732600
2005-11-07	77.38	78.20	77.38	77.92	269300
2005-11-08	78.11	78.60	77.87	78.43	311500
2005-11-09	78.57	79.54	78.16	79.13	285800
2005-11-10	79.20	79.69	78.56	79.58	312900
2005-11-11	79.65	80.15	79.16	80.15	140800
2005-11-14	80.00	80.44	79.66	80.25	344800
2005-11-15	80.25	80.67	78.53	79.09	372400
2005-11-16	79.20	79.28	78.30	78.95	119800
2005-11-17	79.35	80.47	79.19	80.47	365500
2005-11-18	80.47	81.23	80.16	81.03	355000
2005-11-21	81.28	81.47	80.63	81.30	196500
2005-11-22	81.15	82.76	81.00	82.03	266400
2005-11-23	82.03	83.20	81.98	82.49	281900
2005-11-25	82.30	82.95	81.94	82.76	71800
2005-11-28	82.82	82.90	80.82	80.91	408100
2005-11-29	81.16	81.50	79.98	80.67	234800
2005-11-30	80.56	81.12	78.22	78.84	837100
2005-12-01	79.47	80.22	78.55	79.34	485600
2005-12-02	79.25	80.31	78.99	80.19	290500
2005-12-05	79.86	80.10	79.12	79.96	167900
2005-12-06	80.21	81.23	79.70	79.88	316200
2005-12-07	79.78	80.32	79.35	80.31	379900
2005-12-08	80.46	81.41	80.20	80.71	451100
2005-12-09	80.61	81.58	80.28	81.28	202400
2005-12-12	81.31	81.82	81.21	81.70	387600
2005-12-13	81.70	82.33	80.85	81.85	188800
2005-12-14	81.86	82.11	80.95	81.83	226200
2005-12-15	81.84	81.84	80.57	81.43	363800
2005-12-16	81.62	81.71	80.65	80.70	531500
2005-12-19	80.69	80.83	79.48	79.82	310800
2005-12-20	79.82	79.95	79.55	79.70	684900
2005-12-21	80.14	80.28	79.67	80.17	256600
2005-12-22	79.88	80.32	79.71	79.86	206500
2005-12-23	80.00	80.90	79.85	80.63	131100
2005-12-27	80.88	81.25	79.96	80.01	155300
2005-12-28	80.15	80.55	79.82	80.35	167700
2005-12-29	80.46	81.91	80.30	80.90	337600
2005-12-30	80.94	80.94	79.65	80.25	286300
2006-01-03	80.75	82.43	79.58	82.43	704300
2006-01-04	82.43	83.26	82.29	83.00	455300
2006-01-05	83.11	83.11	81.62	82.38	287800
2006-01-06	82.78	83.91	82.78	83.62	414200
2006-01-09	83.50	85.46	83.50	85.15	379800
2006-01-10	85.13	85.35	84.58	85.20	198300
2006-01-11	85.21	86.87	85.12	86.60	435300
2006-01-12	86.63	87.20	86.17	87.12	302200
2006-01-13	87.12	87.70	86.91	87.24	252300
2006-01-17	87.04	87.12	85.59	86.12	379000
2006-01-18	86.13	86.40	85.64	86.13	380300
2006-01-19	86.30	86.80	86.09	86.50	351700
2006-01-20	86.36	87.25	85.36	85.85	449800
2006-01-23	85.30	86.71	85.16	85.97	237600
2006-01-24	86.35	87.50	86.30	86.70	1448900
2006-01-25	89.35	93.09	89.15	93.02	1980300
2006-01-26	93.02	94.98	93.02	94.46	817800
2006-01-27	94.40	94.40	91.74	91.91	857700
2006-01-30	91.88	92.90	91.77	92.02	689100
2006-01-31	92.15	93.61	91.81	92.80	509600
2006-02-01	92.75	93.54	91.80	92.07	550800
2006-02-02	92.30	92.75	91.45	91.92	496000
2006-02-03	91.92	92.77	91.06	91.16	384100
2006-02-06	91.40	92.38	91.16	92.32	286800
2006-02-07	92.63	93.50	90.83	91.15	300700
2006-02-08	91.27	91.45	90.10	91.20	275900
2006-02-09	91.42	92.59	90.91	91.17	255800
2006-02-10	91.17	91.17	89.40	89.94	260600
2006-02-13	90.18	90.68	89.31	89.82	285000
2006-02-14	90.25	91.60	89.70	91.05	307700
2006-02-15	91.20	92.31	90.96	92.30	246700
2006-02-16	92.49	94.65	92.49	94.19	565200
2006-02-17	94.21	94.74	93.95	94.42	459500
2006-02-21	94.64	95.38	94.25	94.70	586400
2006-02-22	95.35	98.26	95.35	97.40	868100
2006-02-23	97.50	98.96	97.33	98.51	728400
2006-02-24	98.60	99.89	98.60	99.67	858400
2006-02-27	99.47	101.40	99.42	100.76	627300
2006-02-28	100.68	101.20	97.52	98.43	1378900
2006-03-01	98.43	100.14	98.43	99.32	534100
2006-03-02	99.32	100.65	98.99	100.50	581400
2006-03-03	100.25	101.79	100.10	101.13	620800
2006-03-06	100.88	101.00	98.17	98.40	447700
2006-03-07	98.40	98.40	96.04	96.52	589500
2006-03-08	96.45	97.28	95.51	96.03	565000
2006-03-09	96.25	97.10	94.85	94.98	373000
2006-03-10	95.18	95.83	94.92	95.20	506700
2006-03-13	97.15	98.76	95.90	97.97	743500
2006-03-14	98.85	101.46	98.66	101.03	1036000
2006-03-15	101.20	102.95	101.15	102.05	1893700
2006-03-16	102.10	104.35	101.39	101.81	1043600
2006-03-17	101.60	103.90	101.55	103.12	769400
2006-03-20	104.13	105.00	102.27	103.86	857700
2006-03-21	103.70	104.05	102.53	102.76	436200
2006-03-22	102.53	103.68	102.00	103.62	321800
2006-03-23	103.62	103.66	101.68	102.05	219900
2006-03-24	102.00	104.00	101.83	103.94	309900
2006-03-27	103.94	103.94	102.77	103.30	283900
2006-03-28	103.80	103.98	101.33	101.45	870900
2006-03-29	101.45	105.95	101.45	105.39	2565300
2006-03-30	105.71	108.58	105.57	106.18	889300
2006-03-31	106.20	107.03	105.50	106.61	620000
2006-04-03	107.31	107.46	103.29	103.65	1238000
2006-04-04	103.35	105.46	103.00	105.05	564400
2006-04-05	107.00	107.30	105.34	106.71	1453800
2006-04-06	106.50	106.69	104.44	105.00	501400
2006-04-07	105.25	105.27	102.95	103.00	663300
2006-04-10	103.07	103.80	101.29	102.83	595600
2006-04-11	102.83	102.83	100.55	101.10	1137000
2006-04-12	99.25	100.81	98.80	100.50	849300
2006-04-13	100.30	102.15	100.30	101.83	467000
2006-04-17	101.75	102.45	101.19	102.14	420800
2006-04-18	102.40	104.30	102.34	103.80	464700
2006-04-19	103.96	104.12	102.75	103.59	525400
2006-04-20	103.69	103.79	102.75	103.51	277200
2006-04-21	103.90	105.00	102.00	102.81	549400
2006-04-24	102.15	102.23	100.57	102.00	506000
2006-04-25	101.80	101.80	100.78	101.15	428100
2006-04-26	101.15	103.65	99.99	103.20	694900
2006-04-27	102.95	103.34	101.59	102.60	424100
2006-04-28	102.25	102.25	100.85	101.30	709200
2006-05-01	101.30	101.90	96.73	97.45	1133500
2006-05-02	97.47	98.56	96.65	98.38	556800
2006-05-03	98.20	98.20	95.50	96.89	814100
2006-05-04	97.85	98.47	97.63	98.01	401500
2006-05-05	98.75	100.75	98.75	100.05	418300
2006-05-08	102.75	103.25	100.84	101.38	605000
2006-05-09	100.94	102.18	100.36	101.48	440400
2006-05-10	101.50	101.80	100.50	101.30	936100
2006-05-11	101.30	101.99	98.19	98.50	462700
2006-05-12	97.30	98.01	94.97	95.02	670400
2006-05-15	94.55	95.05	93.95	94.03	615500
2006-05-16	94.03	94.99	92.29	92.45	932300
2006-05-17	91.50	91.50	90.06	90.07	1095700
2006-05-18	90.84	91.28	89.24	89.50	729700
2006-05-19	89.50	91.70	89.17	90.59	606900
2006-05-22	90.19	90.36	88.26	88.54	699200
2006-05-23	90.00	91.75	89.80	89.80	824000
2006-05-24	89.80	90.20	87.42	88.75	678900
2006-05-25	89.75	90.16	88.72	89.35	480000
2006-05-26	90.17	91.97	90.05	91.93	511900
2006-05-30	91.17	91.59	89.72	90.07	418600
2006-05-31	90.30	90.85	89.86	90.20	404000
2006-06-01	90.00	91.16	89.40	90.75	375300
2006-06-02	91.75	92.00	90.57	90.63	272400
2006-06-05	90.63	90.84	87.78	87.80	387400
2006-06-06	87.97	88.48	86.70	87.80	361700
2006-06-07	87.80	90.14	87.74	89.40	655400
2006-06-08	89.41	89.87	87.56	89.30	439000
2006-06-09	89.55	90.80	89.50	90.41	494300
2006-06-12	90.61	90.98	86.50	86.73	566600
2006-06-13	86.76	88.65	84.08	84.89	619400
2006-06-14	85.25	85.86	82.00	83.13	760300
2006-06-15	83.93	86.70	83.67	86.23	785800
2006-06-16	86.13	86.48	84.90	85.76	248600
2006-06-19	86.10	86.50	84.06	84.15	388300
2006-06-20	84.16	85.70	84.14	85.04	823500
2006-06-21	85.00	87.09	85.00	86.16	349900
2006-06-22	86.16	86.16	84.60	85.00	304400
2006-06-23	84.75	85.60	84.22	84.70	503200
2006-06-26	84.80	84.95	83.41	84.00	3736000
2006-06-27	84.00	84.27	82.62	82.90	741300
2006-06-28	83.10	83.40	81.56	82.70	377900
2006-06-29	82.95	86.13	82.79	86.13	542000
2006-06-30	86.15	87.46	85.76	86.89	538000
2006-07-03	87.40	87.77	86.64	87.77	99100
2006-07-05	87.52	87.52	85.41	86.21	579100
2006-07-06	86.46	86.98	85.90	86.89	438800
2006-07-07	87.06	87.22	85.68	85.84	529600
2006-07-10	86.04	86.99	86.01	86.78	457600
2006-07-11	86.70	88.97	86.13	88.84	755300
2006-07-12	88.35	89.88	88.12	89.00	801600
2006-07-13	88.65	88.67	86.50	87.00	557300
2006-07-14	87.00	87.30	85.20	86.15	474600
2006-07-17	85.90	86.75	85.00	85.21	512500
2006-07-18	85.31	85.73	84.00	84.57	378200
2006-07-19	84.57	90.57	84.57	89.49	821200
2006-07-20	89.25	89.90	87.46	87.77	434100
2006-07-21	87.77	87.77	85.06	85.14	499200
2006-07-24	85.25	87.26	85.25	86.96	484300
2006-07-25	86.71	87.48	85.66	86.77	931800
2006-07-26	86.78	90.90	86.78	90.67	869600
2006-07-27	90.70	91.95	89.21	89.77	706000
2006-07-28	89.90	92.22	89.68	91.26	677400
2006-07-31	91.01	91.72	90.14	91.55	462300
2006-08-01	91.55	91.55	89.75	90.04	462700
2006-08-02	90.60	91.06	89.72	90.14	835400
2006-08-03	89.89	91.90	89.59	91.17	264800
2006-08-04	92.41	94.00	91.63	91.79	541400
2006-08-07	91.43	91.48	90.20	90.48	428400
2006-08-08	90.49	92.20	90.26	90.81	366600
2006-08-09	91.75	92.30	90.37	90.48	330300
2006-08-10	90.28	91.60	89.62	91.38	298900
2006-08-11	91.38	91.56	90.32	90.51	240800
2006-08-14	91.35	92.76	90.35	90.93	409400
2006-08-15	92.20	94.03	92.00	93.88	394600
2006-08-16	94.75	95.99	94.32	95.81	322800
2006-08-17	95.81	96.44	95.30	95.90	193400
2006-08-18	96.00	96.20	94.86	95.94	158000
2006-08-21	95.95	95.95	94.70	95.14	387800
2006-08-22	95.14	96.70	94.46	95.14	260600
2006-08-23	94.98	95.87	94.39	94.62	132700
2006-08-24	95.00	95.08	93.05	93.84	175900
2006-08-25	93.64	93.65	92.48	92.70	168400
2006-08-28	92.95	94.65	92.46	93.87	216300
2006-08-29	93.62	93.92	92.00	93.41	177600
2006-08-30	93.63	94.16	93.09	93.18	170400
2006-08-31	93.43	93.50	92.48	92.53	290100
2006-09-01	92.83	93.03	92.43	92.95	156300
2006-09-05	93.39	93.50	93.01	93.32	190700
2006-09-06	93.22	93.67	92.69	92.99	166200
2006-09-07	92.74	92.82	91.75	92.25	207600
2006-09-08	92.70	93.93	91.96	93.70	209400
2006-09-11	93.45	94.50	93.45	93.76	280600
2006-09-12	94.25	95.53	94.03	95.06	374000
2006-09-13	95.14	97.00	95.00	96.60	324400
2006-09-14	96.40	97.23	95.55	96.70	1896200
2006-09-15	97.50	99.24	97.19	98.79	1148000
2006-09-18	98.75	98.96	97.12	97.55	278200
2006-09-19	97.65	97.65	96.30	97.15	476800
2006-09-20	98.10	98.53	97.24	97.86	598200
2006-09-21	97.60	98.89	97.47	97.89	550500
2006-09-22	97.75	98.38	97.26	98.10	440800
2006-09-25	98.10	99.46	97.93	99.01	457900
2006-09-26	98.70	100.08	98.56	99.95	567000
2006-09-27	100.00	101.81	99.99	100.30	281400
2006-09-28	100.55	100.94	99.76	100.23	280200
2006-09-29	100.75	101.20	100.00	100.11	246000
2006-10-02	99.90	100.50	98.43	98.70	528500
2006-10-03	98.50	99.58	98.08	99.18	332800
2006-10-04	98.50	101.53	97.83	101.21	485600
2006-10-05	101.07	101.25	100.26	101.02	328700
2006-10-06	101.00	101.00	99.83	100.15	171100
2006-10-09	99.90	101.55	99.49	101.27	283900
2006-10-10	101.27	102.90	100.84	101.23	364800
2006-10-11	101.00	101.00	98.00	98.28	881500
2006-10-12	98.90	99.80	98.61	98.80	418100
2006-10-13	98.40	99.19	98.36	98.68	350100
2006-10-16	98.50	98.50	96.34	96.60	772600
2006-10-17	96.59	96.61	94.75	95.26	702800
2006-10-18	95.80	95.99	94.22	94.30	475700
2006-10-19	94.00	94.16	92.33	92.68	550200
2006-10-20	92.88	93.60	92.09	93.50	519600
2006-10-23	93.00	94.50	93.00	94.50	507700
2006-10-24	94.40	95.22	94.20	94.86	401800
2006-10-25	94.87	98.64	94.53	98.49	1086100
2006-10-26	99.75	100.90	99.39	100.12	876900
2006-10-27	100.25	100.98	99.66	99.91	385300
2006-10-30	99.20	100.85	99.20	100.15	252700
2006-10-31	100.20	100.93	100.00	100.14	244000
2006-11-01	100.95	101.99	99.70	100.00	596700
2006-11-02	100.02	100.21	97.86	99.70	536000
2006-11-03	99.78	100.66	98.51	99.45	251000
2006-11-06	99.99	101.68	99.75	101.35	324200
2006-11-07	101.54	102.46	101.33	102.00	252600
2006-11-08	101.80	102.59	101.45	102.11	270900
2006-11-09	102.31	102.31	100.10	100.25	352700
2006-11-10	100.15	101.10	100.00	100.99	106600
2006-11-13	100.79	101.99	100.41	101.69	291000
2006-11-14	101.94	102.62	101.09	102.52	233200
2006-11-15	102.40	103.67	102.27	103.21	194900
2006-11-16	103.90	105.14	103.90	104.86	444800
2006-11-17	104.20	105.20	103.38	103.85	251500
2006-11-20	104.07	104.65	103.07	103.62	303500
2006-11-21	103.91	104.19	103.15	103.50	166100
2006-11-22	103.20	105.31	103.17	105.13	249900
2006-11-24	104.20	104.73	103.90	104.52	43400
2006-11-27	103.82	104.03	101.04	101.11	353500
2006-11-28	101.00	102.45	100.89	101.92	336800
2006-11-29	102.50	103.06	101.75	102.23	244900
2006-11-30	102.60	102.99	101.13	102.11	238000
2006-12-01	102.12	102.25	100.24	101.15	235400
2006-12-04	101.20	103.09	101.20	103.09	315400
2006-12-05	103.19	104.58	103.11	103.82	288800
2006-12-06	103.57	104.05	103.24	103.86	143000
2006-12-07	104.10	104.55	103.32	103.50	154000
2006-12-08	103.25	103.95	102.52	102.61	213500
2006-12-11	102.89	103.80	102.16	103.21	219600
2006-12-12	103.00	103.00	101.70	102.83	167600
2006-12-13	103.00	104.02	103.00	103.79	284600
2006-12-14	103.72	104.48	103.39	104.41	224500
2006-12-15	105.29	105.97	104.71	105.02	340300
2006-12-18	105.02	105.47	104.55	104.81	203900
2006-12-19	104.81	105.06	103.98	104.70	209000
2006-12-20	104.25	104.98	103.78	103.86	128500
2006-12-21	103.70	104.71	103.10	103.43	191500
2006-12-22	103.30	103.66	102.15	102.38	153700
2006-12-26	103.20	103.56	102.72	102.84	163300
2006-12-27	103.05	105.31	103.05	105.17	214400
2006-12-28	105.26	105.65	104.80	105.00	110300
2006-12-29	105.00	105.45	104.83	105.13	176600
2007-01-03	106.07	106.95	104.89	105.88	326200
2007-01-04	105.43	106.03	103.74	104.73	394000
2007-01-05	104.73	105.01	103.38	103.89	178700
2007-01-08	103.89	105.53	103.54	105.26	224100
2007-01-09	105.26	106.86	105.26	106.28	270100
2007-01-10	106.28	106.91	105.56	106.77	284700
2007-01-11	106.77	107.97	106.67	107.69	263500
2007-01-12	107.88	110.46	107.68	109.00	568800
2007-01-16	109.35	109.50	108.35	108.57	253400
2007-01-17	108.57	110.48	108.57	109.30	217700
2007-01-18	109.21	109.76	107.51	107.77	140000
2007-01-19	107.91	109.18	107.68	108.47	186800
2007-01-22	108.15	108.40	106.38	107.82	229300
2007-01-23	107.82	108.62	107.62	108.45	257900
2007-01-24	110.00	112.51	109.37	110.85	663000
2007-01-25	110.85	113.25	109.27	110.08	604200
2007-01-26	109.88	110.62	108.99	110.23	400200
2007-01-29	110.48	110.68	109.36	109.63	195500
2007-01-30	106.46	110.48	106.46	110.36	474600
2007-01-31	110.11	111.40	109.42	111.40	355205
2007-02-01	114.00	115.14	111.77	113.42	481100
2007-02-02	113.42	113.57	112.62	112.92	191500
2007-02-05	112.72	113.71	112.72	113.06	280300
2007-02-06	113.00	113.95	112.88	113.59	182300
2007-02-07	113.50	115.15	113.50	114.97	484600
2007-02-08	114.67	114.67	113.36	113.47	274300
2007-02-09	113.00	113.85	110.90	111.95	379200
2007-02-12	112.02	112.52	111.33	112.38	362960
2007-02-13	112.21	114.30	112.06	113.40	403034
2007-02-14	115.00	118.69	114.91	118.25	768210
2007-02-15	118.25	119.78	117.68	117.82	412500
2007-02-16	117.40	117.89	116.50	116.91	210200
2007-02-20	117.25	118.36	116.49	117.95	219200
2007-02-21	117.96	118.42	117.00	117.75	290900
2007-02-22	118.10	118.74	116.65	117.41	290900
2007-02-23	117.60	117.89	115.30	115.80	429100
2007-02-26	117.50	118.19	115.33	116.40	425618
2007-02-27	112.05	116.38	111.50	112.57	1059900
2007-02-28	112.80	113.83	111.00	113.49	597500
2007-03-01	113.00	113.01	109.75	111.10	673640
2007-03-02	111.04	111.04	106.94	107.21	718800
2007-03-05	105.95	106.75	105.12	105.44	597100
2007-03-06	106.75	108.95	106.65	108.44	484400
2007-03-07	108.44	109.56	106.84	107.16	493500
2007-03-08	108.01	109.69	107.88	108.14	295000
2007-03-09	109.04	109.57	107.58	108.22	244700
2007-03-12	108.10	108.17	107.00	107.89	217700
2007-03-13	107.89	107.95	103.85	103.96	463500
2007-03-14	104.30	106.46	103.00	106.19	430000
2007-03-15	105.75	107.69	104.92	105.50	461900
2007-03-16	105.69	105.69	103.55	104.02	328100
2007-03-19	104.51	105.99	104.51	105.53	317400
2007-03-20	105.53	106.46	105.42	105.88	233900
2007-03-21	106.32	109.60	106.26	109.22	455200
2007-03-22	109.78	109.91	108.20	108.58	331000
2007-03-23	108.61	109.71	108.18	109.28	289000
2007-03-26	109.28	109.50	107.64	108.67	217200
2007-03-27	108.17	109.50	107.45	107.81	317900
2007-03-28	107.29	107.44	105.94	106.30	263200
2007-03-29	107.01	107.75	105.91	106.89	343100
2007-03-30	107.15	108.49	106.42	108.35	442100
2007-04-02	108.92	109.05	106.70	108.64	284100
2007-04-03	109.20	110.56	109.20	110.18	377300
2007-04-04	110.29	111.61	109.75	111.41	453300
2007-04-05	111.50	112.16	110.60	112.10	437400
2007-04-09	112.15	112.62	111.13	112.05	360300
2007-04-10	112.15	112.42	111.19	111.40	330600
2007-04-11	112.40	112.40	110.00	110.56	261100
2007-04-12	110.30	111.12	109.07	110.91	179900
2007-04-13	111.50	112.15	111.26	112.09	190300
2007-04-16	113.09	114.36	112.69	113.42	337700
2007-04-17	113.45	114.56	113.45	113.61	143200
2007-04-18	113.61	115.61	113.55	114.58	180800
2007-04-19	114.59	114.63	113.41	113.67	214500
2007-04-20	110.38	114.90	110.38	114.30	366300
2007-04-23	114.00	118.70	114.00	117.10	638100
2007-04-24	117.30	117.67	115.99	117.25	422400
2007-04-25	117.25	118.90	115.17	118.51	690400
2007-04-26	119.00	119.33	118.10	118.94	447600
2007-04-27	118.94	119.16	118.01	118.86	369500
2007-04-30	119.11	119.44	117.60	117.63	367800
2007-05-01	117.83	118.89	117.01	118.02	288600
2007-05-02	118.48	123.43	118.48	122.51	1010400
2007-05-03	122.36	125.89	122.36	123.98	730400
2007-05-04	124.41	124.99	122.98	124.09	285100
2007-05-07	124.60	125.31	122.84	124.00	289363
2007-05-08	124.01	124.01	121.20	122.91	320830
2007-05-09	122.50	124.61	122.25	124.04	334700
2007-05-10	124.05	124.28	121.48	121.88	366400
2007-05-11	122.00	123.05	121.78	122.39	230600
2007-05-14	122.40	122.60	120.50	121.28	221600
2007-05-15	121.58	122.00	120.01	120.41	215100
2007-05-16	120.41	121.31	119.50	120.16	223800
2007-05-17	120.25	121.49	120.25	120.95	288900
2007-05-18	121.01	122.24	120.49	121.94	310500
2007-05-21	121.76	125.29	121.72	124.29	424400
2007-05-22	124.42	125.31	124.05	124.65	315900
2007-05-23	124.85	126.25	124.66	124.71	163600
2007-05-24	125.77	128.71	124.01	124.77	464400
2007-05-25	126.41	131.84	125.95	127.62	756100
2007-05-29	127.63	131.04	126.93	127.59	388000
2007-05-30	126.44	128.17	125.17	128.08	297300
2007-05-31	129.73	131.49	129.06	130.20	420300
2007-06-01	131.20	131.55	129.50	130.80	455100
2007-06-04	130.80	131.05	129.33	130.04	299800
2007-06-05	129.12	130.56	128.86	130.43	277400
2007-06-06	129.90	129.91	127.63	129.04	390700
2007-06-07	129.83	130.22	125.66	126.10	558200
2007-06-08	126.10	127.45	123.75	127.07	462500
2007-06-11	126.50	127.91	125.84	127.56	247600
2007-06-12	127.56	127.74	125.72	125.92	283000
2007-06-13	126.25	126.65	124.77	126.57	295800
2007-06-14	125.41	127.56	125.41	126.80	162300
2007-06-15	126.80	127.84	124.80	125.32	476600
2007-06-18	125.50	126.95	125.27	126.20	311000
2007-06-19	126.56	129.86	126.56	127.82	327200
2007-06-20	129.75	130.38	126.85	127.10	333200
2007-06-21	127.00	127.50	124.95	126.48	233300
2007-06-22	126.48	128.10	125.21	125.84	349700
2007-06-25	125.84	128.11	124.53	125.53	411000
2007-06-26	126.50	127.67	126.13	126.21	443700
2007-06-27	126.06	128.18	124.80	127.94	420200
2007-06-28	128.27	129.39	127.29	129.00	338800
2007-06-29	129.24	130.04	128.02	128.76	386200
2007-07-02	129.17	130.94	128.96	130.81	297200
2007-07-03	131.61	133.99	131.37	132.57	267900
2007-07-05	133.00	134.82	133.00	133.22	218700
2007-07-06	133.22	134.79	132.51	134.43	145000
2007-07-09	135.00	135.02	131.23	132.26	260000
2007-07-10	131.65	131.65	129.80	130.17	272100
2007-07-11	130.75	131.25	129.45	130.37	194200
2007-07-12	130.40	131.56	130.26	131.02	298500
2007-07-13	130.35	132.55	129.95	131.43	365500
2007-07-16	131.50	133.63	131.50	133.12	276200
2007-07-17	131.20	132.37	130.27	132.11	657600
2007-07-18	130.95	131.32	126.81	129.01	610200
2007-07-19	129.21	130.45	126.95	128.05	299000
2007-07-20	127.88	128.27	125.27	126.64	459300
2007-07-23	126.96	127.68	126.07	127.00	528800
2007-07-24	126.99	127.14	117.47	119.00	1203000
2007-07-25	122.24	123.80	110.21	121.90	1972700
2007-07-26	122.75	123.15	116.05	119.03	1365500
2007-07-27	118.94	124.27	118.46	122.51	1024500
2007-07-30	124.09	126.44	122.06	125.21	741500
2007-07-31	126.20	128.41	113.00	113.00	971100
2007-08-01	116.00	122.12	115.68	118.61	1504700
2007-08-02	119.30	121.58	118.14	119.55	751300
2007-08-03	120.00	120.37	114.70	115.01	544400
2007-08-06	115.00	116.12	110.68	115.45	1162300
2007-08-07	114.89	119.36	114.14	118.05	905400
2007-08-08	119.47	123.74	116.16	117.18	828700
2007-08-09	113.90	115.29	107.80	108.97	1380200
2007-08-10	100.27	110.59	98.67	109.34	2207800
2007-08-13	110.33	111.74	106.93	109.21	684000
2007-08-14	109.63	110.24	104.50	105.54	970900
2007-08-15	105.10	108.94	104.06	104.36	710700
2007-08-16	103.99	105.59	99.41	104.74	1046700
2007-08-17	108.01	109.21	105.37	108.07	638200
2007-08-20	108.00	108.19	104.27	106.98	460500
2007-08-21	106.13	110.66	105.25	109.83	458600
2007-08-22	110.27	112.22	110.06	111.39	313300
2007-08-23	112.12	113.04	108.79	110.29	349900
2007-08-24	109.30	114.05	109.21	113.49	439700
2007-08-27	113.50	113.50	111.36	112.59	341200
2007-08-28	111.65	111.98	108.22	109.03	379500
2007-08-29	110.66	112.15	108.57	111.35	273800
2007-08-30	109.79	114.53	109.48	112.00	330400
2007-08-31	113.85	115.00	112.26	113.25	318100
2007-09-04	114.11	116.30	113.04	115.09	344700
2007-09-05	114.00	114.52	111.78	114.13	237100
2007-09-06	114.00	114.84	112.84	114.01	297400
2007-09-07	111.60	114.12	111.60	112.88	394500
2007-09-10	113.78	114.35	108.00	110.67	509300
2007-09-11	112.00	115.14	110.97	114.87	466200
2007-09-12	114.00	114.50	111.63	112.80	320900
2007-09-13	113.90	114.86	112.76	114.01	446100
2007-09-14	113.01	115.62	112.50	114.68	282800
2007-09-17	114.03	114.85	113.30	114.25	334600
2007-09-18	114.71	118.98	113.63	117.96	532400
2007-09-19	118.61	121.01	118.61	120.42	394900
2007-09-20	120.53	120.91	118.21	119.08	251600
2007-09-21	119.66	120.23	119.16	119.65	268700
2007-09-24	119.12	123.65	119.12	122.15	459200
2007-09-25	120.70	122.33	119.44	119.83	548700
2007-09-26	120.06	124.58	120.06	124.27	520500
2007-09-27	125.00	126.85	124.72	126.81	443800
2007-09-28	127.00	127.79	125.91	127.51	304800
2007-10-01	127.09	130.12	126.28	129.04	531900
2007-10-02	129.50	130.29	128.86	129.85	300200
2007-10-03	129.82	130.00	128.00	128.27	592900
2007-10-04	128.90	129.69	128.10	129.39	919400
2007-10-05	130.90	132.00	129.84	131.58	358300
2007-10-08	131.58	131.58	129.89	130.44	207400
2007-10-09	131.00	132.63	129.84	132.53	275900
2007-10-10	131.84	132.46	131.07	132.16	110300
2007-10-11	132.21	133.92	128.85	130.77	290200
2007-10-12	129.92	136.46	129.50	134.92	643200
2007-10-15	136.00	136.51	129.80	132.39	317400
2007-10-16	131.47	133.00	130.27	131.77	247100
2007-10-17	134.38	134.38	130.75	131.63	284700
2007-10-18	131.34	133.23	130.50	132.14	160100
2007-10-19	132.01	132.70	127.24	128.56	297600
2007-10-22	128.00	130.21	127.16	127.74	526300
2007-10-23	130.36	132.42	127.80	131.50	326100
2007-10-24	131.34	135.00	123.60	126.66	1098900
2007-10-25	128.00	129.71	125.06	127.04	316700
2007-10-26	127.45	129.45	126.49	128.88	289500
2007-10-29	128.76	130.87	127.56	130.15	274600
2007-10-30	129.63	130.71	127.95	129.03	199600
2007-10-31	130.38	132.86	130.16	131.55	617600
2007-11-01	129.60	130.01	126.47	128.16	346400
2007-11-02	128.14	129.69	123.29	125.96	522600
2007-11-05	123.01	125.68	122.61	124.86	315614
2007-11-06	125.50	126.50	122.96	126.35	254000
2007-11-07	124.99	125.54	118.64	119.35	595295
2007-11-08	120.92	123.55	118.83	122.39	517890
2007-11-09	122.00	123.78	117.65	120.57	561500
2007-11-12	120.52	122.59	117.39	118.69	421500
2007-11-13	118.49	125.46	118.49	125.30	393740
2007-11-14	131.24	132.16	126.50	127.03	581200
2007-11-15	127.65	127.96	123.24	124.60	369250
2007-11-16	124.85	125.31	122.02	124.55	280200
2007-11-19	123.50	123.50	118.28	119.53	355000
2007-11-20	119.45	123.04	115.88	118.93	366000
2007-11-21	117.15	120.65	114.57	117.73	362900
2007-11-23	118.71	120.92	118.11	120.13	108200
2007-11-26	119.66	122.06	116.70	116.85	278450
2007-11-27	116.85	119.46	114.15	119.00	488846
2007-11-28	119.00	123.79	119.00	123.01	580107
2007-11-29	122.98	123.14	118.99	121.00	425122
2007-11-30	123.24	125.45	122.47	124.25	368700
2007-12-03	123.50	125.24	122.08	123.59	256100
2007-12-04	123.54	124.24	121.23	122.87	316700
2007-12-05	125.30	126.73	122.39	126.50	428608
2007-12-06	124.96	127.89	124.07	127.73	441100
2007-12-07	127.21	129.60	126.28	129.01	372745
2007-12-10	130.00	132.56	129.00	130.20	492086
2007-12-11	131.00	131.35	123.30	124.46	637250
2007-12-12	127.22	128.33	122.73	124.94	502035
2007-12-13	123.00	125.47	120.94	124.13	274693
2007-12-14	123.25	125.24	122.38	122.73	316100
2007-12-17	122.27	122.72	116.82	117.76	477425
2007-12-18	118.23	120.27	115.33	118.63	588100
2007-12-19	119.98	119.98	116.13	118.87	559526
2007-12-20	118.66	119.70	116.32	116.35	411903
2007-12-21	117.52	122.79	117.52	121.07	453500
2007-12-24	122.03	122.70	119.16	121.14	146800
2007-12-26	120.68	120.97	118.68	120.67	173500
2007-12-27	120.50	120.50	117.70	118.71	306900
2007-12-28	118.55	119.49	115.01	115.50	348237
2007-12-31	115.60	118.94	115.00	117.46	215389
2008-01-02	117.88	118.36	111.96	112.32	643900
2008-01-03	112.65	114.83	110.26	110.50	530700
2008-01-04	109.67	110.16	106.00	106.43	671600
2008-01-07	107.80	108.54	103.89	105.81	760600
2008-01-08	106.27	106.62	101.25	101.37	1358500
2008-01-09	99.27	104.10	99.27	103.78	947314
2008-01-10	102.99	108.82	102.49	107.00	647087
2008-01-11	105.80	105.80	99.63	101.76	1130400
2008-01-14	102.22	102.67	101.01	102.03	536030
2008-01-15	101.05	101.05	93.65	96.92	1347560
2008-01-16	97.07	97.79	91.11	92.80	1964061
2008-01-17	92.85	93.41	86.02	87.48	1798854
2008-01-18	87.88	92.29	86.89	90.61	1655073
2008-01-22	89.37	94.00	87.00	94.00	1305290
2008-01-23	91.75	97.80	90.29	96.09	1555972
2008-01-24	96.57	105.74	96.56	105.74	1344696
2008-01-25	104.00	104.97	94.97	95.78	1195216
2008-01-28	96.75	98.17	94.31	98.15	548500
2008-01-29	98.37	100.42	96.14	100.16	693788
2008-01-30	97.72	99.30	95.23	97.13	1510310
2008-01-31	94.21	98.98	93.32	97.84	1124700
2008-02-01	98.90	103.45	98.07	103.45	698001
2008-02-04	103.50	104.50	101.12	102.90	628800
2008-02-05	100.24	101.95	98.41	98.41	717754
2008-02-06	98.42	98.82	96.09	96.60	996112
2008-02-07	96.35	100.04	94.60	99.81	895301
2008-02-08	99.52	99.54	97.14	98.76	475826
2008-02-11	98.53	99.25	96.00	99.14	464340
2008-02-12	99.38	103.04	99.09	101.78	778337
2008-02-13	102.25	104.32	99.65	103.76	645589
2008-02-14	103.73	104.05	100.69	100.88	307602
2008-02-15	100.30	100.61	97.01	99.82	482225
2008-02-19	100.53	102.19	97.25	98.22	276994
2008-02-20	96.26	100.05	95.91	99.92	586255
2008-02-21	100.73	101.28	97.47	98.51	364712
2008-02-22	97.82	98.05	90.39	92.80	1879799
2008-02-25	92.82	97.50	91.52	97.21	704875
2008-02-26	97.04	99.53	96.50	98.88	1258800
2008-02-27	98.65	101.70	98.08	100.31	678429
2008-02-28	99.35	100.30	97.64	99.35	752550
2008-02-29	98.21	98.21	93.55	96.35	873345
2008-03-03	95.66	95.92	93.09	93.75	594975
2008-03-04	92.72	93.41	89.71	92.49	858189
2008-03-05	92.51	94.45	92.06	93.21	603900
2008-03-06	92.61	92.72	88.86	89.75	713310
2008-03-07	88.92	92.84	88.92	89.73	824900
2008-03-10	89.55	90.50	84.50	84.81	797425
2008-03-11	88.22	89.71	86.58	89.20	1055042
2008-03-12	89.28	91.22	88.03	88.06	775267
2008-03-13	86.00	89.86	85.33	88.65	853614
2008-03-14	89.67	89.72	84.81	86.00	1002690
2008-03-17	81.44	83.24	77.59	80.97	1130991
2008-03-18	82.50	87.74	82.25	87.53	598500
2008-03-19	87.50	89.18	85.48	86.35	623877
2008-03-20	85.76	89.56	85.76	89.36	759900
2008-03-24	91.93	95.69	90.10	94.27	712853
2008-03-25	93.85	98.36	93.85	96.73	1010779
2008-03-26	96.12	96.66	90.84	92.80	752156
2008-03-27	93.75	93.80	88.51	88.55	883280
2008-03-28	88.55	89.90	86.97	87.44	703108
2008-03-31	87.81	91.29	87.81	90.74	878114
2008-04-01	91.37	97.25	91.34	95.79	953621
2008-04-02	96.00	98.60	92.95	96.46	609849
2008-04-03	95.02	98.07	94.20	96.97	487050
2008-04-04	97.40	98.47	95.44	95.55	456698
2008-04-07	96.84	100.22	96.65	98.40	761401
2008-04-08	98.02	99.17	96.42	97.31	544972
2008-04-09	97.92	97.92	92.44	92.85	478264
2008-04-10	93.08	95.97	91.56	95.17	599600
2008-04-11	94.74	94.74	90.70	90.91	568135
2008-04-14	91.10	91.26	89.71	89.84	572953
2008-04-15	90.61	91.62	88.55	90.14	737048
2008-04-16	94.98	96.98	93.81	96.40	1345267
2008-04-17	95.64	96.51	94.02	96.18	946750
2008-04-18	97.75	100.42	97.02	98.77	1210817
2008-04-21	98.76	99.57	97.06	98.60	4814093
2008-04-22	98.40	98.40	94.45	94.70	1055723
2008-04-23	93.55	95.99	90.48	92.60	2110739
2008-04-24	93.00	98.22	92.33	97.37	1057115
2008-04-25	96.47	97.47	95.12	97.06	1066469
2008-04-28	98.38	99.45	96.25	98.45	1031403
2008-04-29	98.50	99.86	97.53	99.23	391993
2008-04-30	99.82	100.68	98.32	99.34	501994
2008-05-01	98.39	104.29	97.57	103.75	724824
2008-05-02	105.09	108.36	104.94	106.72	985113
2008-05-05	103.77	107.58	103.77	105.70	697457
2008-05-06	104.90	105.89	103.17	105.01	521328
2008-05-07	105.42	105.58	101.35	101.54	462788
2008-05-08	102.10	103.39	100.42	103.15	487899
2008-05-09	101.80	103.96	100.50	102.37	316922
2008-05-12	102.77	104.14	102.13	103.74	362936
2008-05-13	104.52	105.11	101.88	102.82	514901
2008-05-14	103.10	103.81	101.81	102.23	596832
2008-05-15	102.00	103.80	102.00	103.71	364518
2008-05-16	102.62	105.32	102.62	103.52	551126
2008-05-19	103.50	104.58	102.50	103.20	549656
2008-05-20	102.18	102.18	99.22	99.75	540593
2008-05-21	99.42	100.08	96.18	96.19	619173
2008-05-22	95.89	98.29	95.70	97.87	382419
2008-05-23	97.42	97.56	95.91	96.86	413857
2008-05-27	96.70	97.98	95.54	97.86	335909
2008-05-28	98.60	98.94	96.10	97.90	432772
2008-05-29	98.22	101.81	97.76	100.23	447338
2008-05-30	100.44	102.67	100.20	102.50	742349
2008-06-02	102.01	102.30	99.16	100.30	389068
2008-06-03	101.01	101.69	98.43	100.46	655600
2008-06-04	99.94	101.84	98.98	99.62	289424
2008-06-05	100.00	103.76	99.99	103.50	478977
2008-06-06	102.30	102.30	98.54	98.54	554745
2008-06-09	98.70	99.51	95.96	97.86	560425
2008-06-10	97.56	100.00	97.05	99.56	584432
2008-06-11	99.56	99.98	95.45	95.91	588550
2008-06-12	96.05	97.89	94.60	95.96	998089
2008-06-13	96.44	100.88	95.81	100.61	794604
2008-06-16	100.90	104.26	100.70	102.89	746301
2008-06-17	103.92	104.06	100.57	100.85	432815
2008-06-18	100.15	101.16	98.67	100.25	485102
2008-06-19	100.52	101.60	98.96	101.60	504343
2008-06-20	100.79	100.79	98.41	100.26	1303040
2008-06-23	100.96	100.96	97.30	98.19	873733
2008-06-24	95.67	97.75	92.66	95.83	1411218
2008-06-25	95.70	99.23	95.61	96.36	856862
2008-06-26	93.70	93.91	90.45	90.45	952780
2008-06-27	90.53	91.64	89.13	91.34	861237
2008-06-30	89.60	92.56	88.42	90.06	717072
2008-07-01	88.53	91.06	86.18	89.62	895613
2008-07-02	89.98	89.98	85.33	85.33	715742
2008-07-03	86.22	86.30	83.35	85.17	658113
2008-07-07	85.52	85.59	80.21	82.71	945437
2008-07-08	82.51	87.77	81.51	87.77	1305785
2008-07-09	87.41	87.76	82.78	82.96	904401
2008-07-10	82.74	84.41	80.83	82.17	673088
2008-07-11	80.92	81.65	77.34	78.92	1508448
2008-07-14	80.78	84.40	76.24	76.24	1102704
2008-07-15	75.34	77.77	72.59	74.75	1278163
2008-07-16	75.04	81.15	73.60	81.15	976664
2008-07-17	79.22	85.85	79.22	83.00	1538789
2008-07-18	83.66	83.66	80.19	81.77	821082
2008-07-21	81.53	82.70	78.78	80.42	751295
2008-07-22	77.90	86.13	77.51	86.13	897353
2008-07-23	89.70	93.98	86.50	90.50	2268964
2008-07-24	89.38	91.47	85.41	85.41	843551
2008-07-25	86.33	89.63	85.44	87.77	819523
2008-07-28	87.59	88.79	83.05	83.36	652793
2008-07-29	83.85	89.75	83.85	89.75	767316
2008-07-30	86.51	87.74	82.06	87.70	3739485
2008-07-31	86.09	87.92	84.93	86.40	1116296
2008-08-01	87.00	87.12	84.09	86.56	601573
2008-08-04	86.89	88.25	85.42	87.41	1080802
2008-08-05	88.37	91.29	87.72	91.29	854862
2008-08-06	91.35	92.00	89.44	91.51	598477
2008-08-07	90.00	90.43	87.34	87.45	737341
2008-08-08	86.51	92.56	86.51	92.27	663345
2008-08-11	91.54	96.99	90.85	95.50	749972
2008-08-12	94.68	94.82	90.39	90.97	568222
2008-08-13	90.82	91.10	87.88	89.02	871700
2008-08-14	88.83	93.72	88.72	93.62	842359
2008-08-15	93.75	95.47	92.86	94.25	776328
2008-08-18	94.23	95.39	89.88	90.25	810398
2008-08-19	89.09	90.22	88.21	88.56	596175
2008-08-20	88.91	90.79	88.04	90.66	703803
2008-08-21	89.01	91.18	89.01	89.97	480179
2008-08-22	91.20	92.69	90.18	92.65	578973
2008-08-25	91.57	91.92	89.44	89.44	597761
2008-08-26	89.67	90.85	88.82	90.85	480868
2008-08-27	90.96	92.56	89.49	92.56	511838
2008-08-28	93.50	95.73	92.67	95.73	890851
2008-08-29	94.99	95.65	94.27	95.22	606042
2008-09-02	96.20	98.09	93.92	94.82	609130
2008-09-03	94.45	96.55	93.65	96.54	480817
2008-09-04	95.43	96.53	91.92	92.04	1008065
2008-09-05	91.30	93.71	88.98	93.29	1017998
2008-09-08	97.50	100.54	93.29	97.15	1268845
2008-09-09	96.77	97.57	90.45	90.94	1642985
2008-09-10	91.66	95.27	89.68	92.98	885560
2008-09-11	90.92	94.03	89.75	93.19	1005145
2008-09-12	91.21	94.99	91.21	93.61	737495
2008-09-15	88.86	92.02	86.50	86.82	1747509
2008-09-16	84.40	91.66	84.08	90.84	1937231
2008-09-17	88.04	89.75	78.80	80.11	2150747
2008-09-18	83.00	96.00	74.13	96.00	2624048
2008-09-19	108.48	114.91	89.28	97.00	1848589
2008-09-22	95.50	96.72	84.54	86.00	562510
2008-09-23	85.67	90.99	85.35	89.00	296409
2008-09-24	90.65	91.35	87.07	88.07	589542
2008-09-25	87.83	93.31	85.75	85.75	406455
2008-09-26	85.75	87.69	82.51	86.00	408940
2008-09-29	85.00	85.27	72.51	74.00	619480
2008-09-30	81.00	83.08	76.75	82.85	726056
2008-10-01	82.50	85.00	76.46	81.51	737925
2008-10-02	81.30	81.49	76.89	77.30	263511
2008-10-03	79.16	82.24	72.85	74.86	424825
2008-10-06	75.85	79.00	70.89	77.32	335477
2008-10-07	77.96	78.35	73.00	73.00	352698
2008-10-08	72.00	76.00	66.38	70.68	647837
2008-10-09	70.74	76.29	58.46	58.46	1414984
2008-10-10	56.33	64.97	52.20	64.96	1514278
2008-10-13	67.53	68.00	62.89	67.54	1147286
2008-10-14	67.96	70.00	62.40	64.58	1530206
2008-10-15	63.07	63.59	57.42	57.42	963669
2008-10-16	58.23	58.53	50.89	52.65	1870431
2008-10-17	51.06	55.40	51.06	54.05	1105361
2008-10-20	54.84	55.07	52.05	53.00	971550
2008-10-21	51.74	53.10	49.75	50.07	869551
2008-10-22	48.75	49.59	43.05	44.10	1537558
2008-10-23	43.60	44.10	36.98	39.26	1931778
2008-10-24	34.17	38.44	33.26	37.82	1446804
2008-10-27	37.36	39.00	35.94	35.94	1070461
2008-10-28	36.26	38.67	33.69	38.66	1333233
2008-10-29	38.10	41.66	37.89	40.41	1645294
2008-10-30	40.32	43.82	40.32	43.70	1385401
2008-10-31	42.99	46.75	42.00	46.38	1005374
2008-11-03	45.73	49.41	45.73	48.38	898050
2008-11-04	49.36	50.56	48.02	50.12	1006631
2008-11-05	49.06	49.65	44.16	44.42	833457
2008-11-06	43.94	44.73	41.45	41.83	727388
2008-11-07	42.09	42.69	39.75	41.38	740888
2008-11-10	42.23	42.52	38.73	39.21	707294
2008-11-11	38.38	38.70	34.72	36.63	1621572
2008-11-12	34.45	36.77	34.04	34.16	1660865
2008-11-13	34.00	34.00	27.00	31.52	3009188
2008-11-14	30.68	33.58	29.81	29.93	1405895
2008-11-17	29.50	30.24	27.90	28.01	1305349
2008-11-18	27.75	28.62	26.47	27.51	1093505
2008-11-19	27.00	27.35	23.49	23.64	1588745
2008-11-20	22.89	22.89	19.25	19.37	2132638
2008-11-21	19.10	20.46	17.93	18.99	2509255
2008-11-24	20.11	23.00	18.83	22.37	1974146
2008-11-25	22.96	24.20	21.94	23.34	2272948
2008-11-26	23.00	28.12	22.38	27.98	1635620
2008-11-28	28.00	28.27	26.79	28.00	848263
2008-12-01	26.63	26.85	23.03	23.04	1229753
2008-12-02	23.60	26.27	22.50	25.96	1567735
2008-12-03	24.56	27.94	23.02	27.75	1394197
2008-12-04	26.89	29.73	26.05	27.89	1349350
2008-12-05	27.45	30.73	25.80	30.33	1338124
2008-12-08	31.57	34.78	31.23	34.11	1288299
2008-12-09	33.15	35.81	32.65	33.41	972945
2008-12-10	33.67	36.87	32.86	36.70	1419096
2008-12-11	34.87	36.65	32.42	32.95	1285372
2008-12-12	32.00	33.49	31.07	33.17	1144472
2008-12-15	33.23	33.23	31.33	32.29	1327185
2008-12-16	33.05	37.27	32.88	37.27	1162889
2008-12-17	36.58	39.50	36.01	38.58	1309020
2008-12-18	39.07	39.10	35.13	36.24	828385
2008-12-19	36.29	37.28	35.25	36.80	1309846
2008-12-22	36.55	37.01	33.68	35.10	681426
2008-12-23	35.55	36.63	34.89	35.54	1246878
2008-12-24	35.76	36.47	34.87	36.39	260659
2008-12-26	36.55	37.24	35.75	37.14	477269
2008-12-29	37.07	37.75	36.42	37.19	831301
2008-12-30	37.62	40.47	37.46	40.42	777955
2008-12-31	40.53	42.48	40.32	41.92	811673
2009-01-02	42.00	43.75	40.20	43.44	536407
2009-01-05	43.03	45.03	42.24	44.00	991393
2009-01-06	44.71	47.17	44.40	46.90	1427133
2009-01-07	46.39	46.61	44.07	44.50	1668523
2009-01-08	44.00	46.93	43.41	46.54	1055318
2009-01-09	46.91	46.91	44.54	45.11	993168
2009-01-12	45.05	45.25	39.01	39.93	1048412
2009-01-13	39.49	40.20	38.06	39.63	1426191
2009-01-14	38.70	39.24	36.32	36.85	1279927
2009-01-15	36.91	38.73	34.56	36.58	1102100
2009-01-16	38.28	39.85	36.30	39.26	1268418
2009-01-20	37.32	38.43	34.26	34.55	1293321
2009-01-21	34.65	39.46	34.65	39.25	1554022
2009-01-22	37.72	38.40	35.63	36.16	1175499
2009-01-23	34.73	38.85	34.53	38.45	1122670
2009-01-26	38.83	40.00	37.13	38.18	581022
2009-01-27	38.65	39.74	37.58	39.40	414371
2009-01-28	42.20	44.26	40.41	44.00	1733815
2009-01-29	42.99	43.59	41.14	41.45	1347161
2009-01-30	41.17	43.02	39.05	40.19	1263879
2009-02-02	38.92	41.71	38.28	41.27	1021690
2009-02-03	41.75	42.90	40.49	42.29	925108
2009-02-04	42.59	44.06	41.96	42.53	998205
2009-02-05	43.60	47.30	43.60	46.70	2994016
2009-02-06	46.52	48.95	46.52	48.53	1662380
2009-02-09	48.53	49.00	47.58	48.12	1267698
2009-02-10	47.91	49.56	44.14	44.71	2170301
2009-02-11	45.18	46.88	44.81	46.41	991067
2009-02-12	44.37	47.05	44.18	46.79	1238616
2009-02-13	46.78	47.28	43.94	44.75	1308017
2009-02-17	43.13	43.50	40.70	41.51	1448580
2009-02-18	42.09	42.66	40.09	41.66	1499060
2009-02-19	42.80	43.11	39.03	39.30	1644139
2009-02-20	38.28	41.21	37.30	40.01	2031541
2009-02-23	40.67	41.17	36.52	36.53	1365267
2009-02-24	36.90	40.68	36.05	40.51	1584938
2009-02-25	39.99	40.30	37.03	38.30	1314760
2009-02-26	38.23	39.28	37.34	38.15	1390714
2009-02-27	36.33	37.69	35.54	35.98	1430055
2009-03-02	35.16	35.46	33.45	33.71	1546701
2009-03-03	33.81	34.00	32.04	32.38	1625158
2009-03-04	33.39	36.05	32.69	35.05	2467751
2009-03-05	33.68	34.36	30.72	31.26	1136915
2009-03-06	31.66	32.53	27.99	29.66	1523949
2009-03-09	29.32	30.60	28.83	29.19	1089950
2009-03-10	30.30	33.77	29.88	33.72	1612109
2009-03-11	34.05	37.69	33.73	37.17	1837517
2009-03-12	36.97	40.63	35.74	40.34	1255824
2009-03-13	40.84	42.28	39.42	41.29	1068428
2009-03-16	42.25	42.70	39.22	39.49	1538493
2009-03-17	39.22	40.79	38.21	40.75	1175978
2009-03-18	40.00	43.53	39.93	43.27	1619581
2009-03-19	43.76	44.59	42.22	42.30	1629566
2009-03-20	42.48	42.96	40.06	40.42	984029
2009-03-23	42.75	47.07	42.00	46.88	1485866
2009-03-24	45.56	46.95	43.88	43.88	1347706
2009-03-25	44.50	46.40	41.93	45.06	1586135
2009-03-26	46.05	47.23	44.37	47.09	974912
2009-03-27	46.23	47.36	44.23	44.25	1104120
2009-03-30	42.95	42.97	39.05	39.30	1576890
2009-03-31	40.30	42.37	39.49	41.71	995576
2009-04-01	40.85	42.90	40.00	42.59	900853
2009-04-02	43.92	46.29	43.02	45.53	1437635
2009-04-03	45.59	46.55	44.69	46.37	1552776
2009-04-06	45.46	46.26	44.97	45.80	530178
2009-04-07	44.48	45.03	42.50	42.53	652520
2009-04-08	43.10	44.86	41.25	44.55	1068457
2009-04-09	46.39	50.75	46.07	50.69	1427769
2009-04-13	49.77	52.19	49.65	51.46	1062330
2009-04-14	50.36	51.91	47.74	47.82	1136895
2009-04-15	47.40	50.99	46.64	50.69	584012
2009-04-16	51.56	51.76	48.59	49.74	861922
2009-04-17	49.60	50.75	48.41	50.17	818081
2009-04-20	48.62	48.92	43.89	44.08	1182777
2009-04-21	42.45	47.37	42.45	47.35	960184
2009-04-22	46.23	49.55	45.75	47.15	918255
2009-04-23	48.44	48.82	46.44	48.53	861204
2009-04-24	48.95	50.00	47.10	49.24	672861
2009-04-27	47.98	49.07	46.74	47.15	698844
2009-04-28	46.09	46.95	44.50	44.68	1182970
2009-04-29	46.03	55.24	46.02	55.21	2899759
2009-04-30	55.81	61.30	55.17	56.85	2129047
2009-05-01	56.93	57.75	54.85	56.02	1064845
2009-05-04	56.85	60.98	56.79	60.82	1238330
2009-05-05	60.00	61.24	58.83	59.22	1199660
2009-05-06	60.39	61.10	57.90	61.10	1473483
2009-05-07	61.97	63.10	56.43	56.91	1632645
2009-05-08	57.61	59.65	57.08	59.51	1543378
2009-05-11	57.92	59.35	56.65	56.77	1039780
2009-05-12	57.58	58.55	54.77	56.78	981043
2009-05-13	55.25	55.34	51.92	52.09	973137
2009-05-14	51.54	55.36	51.01	54.87	1181931
2009-05-15	54.70	55.05	52.94	53.73	879717
2009-05-18	55.46	58.49	55.38	58.32	1428989
2009-05-19	57.78	57.78	55.20	55.31	946631
2009-05-20	56.50	57.40	53.78	54.23	941604
2009-05-21	53.28	54.32	52.50	54.02	644718
2009-05-22	54.26	54.62	52.90	53.16	580176
2009-05-26	53.17	56.98	52.87	56.60	1039127
2009-05-27	55.65	57.28	54.24	54.35	1214670
2009-05-28	54.81	56.55	54.18	55.44	604185
2009-05-29	56.76	56.76	54.85	56.11	823373
2009-06-01	57.05	61.27	56.69	59.81	1162356
2009-06-02	59.81	62.14	59.08	60.30	750653
2009-06-03	59.56	60.42	58.98	59.56	899336
2009-06-04	60.13	60.82	59.67	60.54	967606
2009-06-05	60.96	62.50	58.50	59.31	680256
2009-06-08	58.37	58.69	56.81	58.21	778945
2009-06-09	58.62	59.08	56.55	58.61	1080869
2009-06-10	59.09	59.59	58.08	59.24	834128
2009-06-11	59.08	59.25	57.03	57.86	1203036
2009-06-12	57.59	58.50	56.68	58.50	620807
2009-06-15	59.77	60.54	58.80	59.24	924123
2009-06-16	59.73	60.47	57.57	58.03	598994
2009-06-17	57.98	59.16	56.70	56.86	848887
2009-06-18	56.87	58.63	56.72	58.22	495662
2009-06-19	58.74	59.42	57.84	58.73	827087
2009-06-22	57.94	57.95	53.58	53.78	785090
2009-06-23	54.02	54.79	53.26	54.25	612085
2009-06-24	54.80	55.90	53.90	55.34	569786
2009-06-25	55.31	56.28	54.86	55.69	571701
2009-06-26	55.26	58.17	54.88	58.00	713415
2009-06-29	57.50	58.67	56.68	58.24	474235
2009-06-30	58.21	58.25	56.09	58.19	627121
2009-07-01	58.28	59.28	57.84	58.85	562858
2009-07-02	58.02	58.46	56.96	57.95	713096
2009-07-06	57.72	57.92	56.35	57.59	631605
2009-07-07	57.62	58.04	55.47	55.48	1219452
2009-07-08	55.75	56.14	51.95	53.29	1154838
2009-07-09	53.89	54.57	52.78	53.36	741266
2009-07-10	52.43	53.60	52.26	52.67	413467
2009-07-13	53.33	55.10	52.48	55.03	754289
2009-07-14	54.87	56.26	54.31	56.24	486268
2009-07-15	56.97	58.59	56.43	58.48	842904
2009-07-16	58.34	58.73	57.19	58.39	489092
2009-07-17	58.51	59.65	57.50	59.10	541778
2009-07-20	59.40	61.90	59.40	61.56	727369
2009-07-21	62.08	62.94	61.65	62.04	914620
2009-07-22	61.45	62.97	60.82	62.52	372774
2009-07-23	62.06	64.85	61.55	64.44	452443
2009-07-24	63.66	63.98	62.33	63.60	305566
2009-07-27	63.33	64.80	62.81	63.43	587663
2009-07-28	63.00	63.62	61.63	62.71	472180
2009-07-29	63.65	64.15	62.07	62.89	797317
2009-07-30	63.58	66.85	63.58	66.46	994908
2009-07-31	66.50	67.24	65.35	66.02	970119
2009-08-03	68.21	68.97	66.87	67.99	955263
2009-08-04	67.70	69.68	67.30	68.51	874469
2009-08-05	68.36	70.25	68.27	69.87	574750
2009-08-06	69.98	71.31	67.82	68.20	637378
2009-08-07	69.53	70.10	68.46	68.98	533124
2009-08-10	68.55	69.10	66.44	67.31	316037
2009-08-11	67.16	67.41	65.59	65.88	374597
2009-08-12	66.11	69.82	65.87	67.68	753703
2009-08-13	68.18	68.80	66.50	68.13	428293
2009-08-14	68.11	68.11	65.49	65.73	341768
2009-08-17	64.45	64.96	61.66	61.79	727028
2009-08-18	62.11	63.48	62.06	63.13	405930
2009-08-19	61.97	63.00	61.79	62.61	412888
2009-08-20	62.73	64.63	62.53	63.89	438461
2009-08-21	64.73	64.74	62.94	63.80	617528
2009-08-24	64.00	64.39	61.62	61.87	661529
2009-08-25	62.00	63.27	61.14	62.67	646335
2009-08-26	64.19	66.89	63.70	65.21	1120028
2009-08-27	65.14	65.53	64.03	65.30	375734
2009-08-28	66.35	66.69	65.40	65.75	594070
2009-08-31	64.96	65.49	63.74	65.33	436458
2009-09-01	64.55	64.96	61.64	61.71	713185
2009-09-02	61.69	62.32	60.68	61.76	434813
2009-09-03	62.00	63.64	61.63	63.61	527974
2009-09-04	63.47	65.58	63.07	65.27	614022
2009-09-08	66.08	67.39	65.65	67.02	663267
2009-09-09	67.03	68.50	66.17	67.82	358064
2009-09-10	67.60	68.20	66.40	67.87	325034
2009-09-11	68.06	68.06	66.23	66.47	420522
2009-09-14	65.77	66.65	65.06	66.65	562749
2009-09-15	67.00	68.27	66.47	67.03	619487
2009-09-16	67.53	67.69	66.43	67.60	660358
2009-09-17	67.19	69.23	66.93	67.70	463936
2009-09-18	68.27	69.29	67.55	68.87	431990
2009-09-21	67.94	68.40	67.00	67.38	368278
2009-09-22	68.15	68.20	67.13	67.45	564093
2009-09-23	67.91	68.73	66.46	66.52	2871298
2009-09-24	66.92	66.92	62.82	63.32	1345763
2009-09-25	62.86	62.86	60.19	60.22	912516
2009-09-28	60.61	63.48	60.20	63.31	602231
2009-09-29	63.26	64.37	62.91	63.94	607793
2009-09-30	63.79	65.87	62.90	65.01	627151
2009-10-01	64.71	64.71	62.00	62.00	546294
2009-10-02	61.57	63.08	61.00	61.27	334263
2009-10-05	61.72	64.31	61.23	64.23	450663
2009-10-06	64.98	66.09	64.29	65.18	382499
2009-10-07	64.80	65.92	64.77	65.73	342811
2009-10-08	66.33	68.15	66.05	66.99	397405
2009-10-09	67.02	68.90	66.72	68.89	323807
2009-10-12	68.77	69.82	68.45	68.84	348041
2009-10-13	68.74	69.08	67.42	67.91	243515
2009-10-14	69.20	73.41	69.20	73.23	764692
2009-10-15	72.44	73.50	72.35	73.28	524954
2009-10-16	72.16	73.04	71.56	72.61	452683
2009-10-19	72.49	73.44	71.90	72.96	253839
2009-10-20	72.91	73.37	71.30	71.46	326723
2009-10-21	70.99	71.73	69.65	69.66	384932
2009-10-22	69.84	69.90	68.12	68.57	699668
2009-10-23	68.85	69.14	66.89	67.33	489407
2009-10-26	67.56	67.84	65.40	65.43	609219
2009-10-27	65.56	66.32	64.00	64.94	868027
2009-10-28	64.75	65.02	62.11	62.48	988092
2009-10-29	63.14	66.59	63.14	66.34	568290
2009-10-30	65.60	66.07	62.85	63.49	977019
2009-11-02	64.23	65.51	62.79	64.73	421093
2009-11-03	62.05	63.51	61.78	63.40	814258
2009-11-04	63.88	64.75	62.70	62.94	424954
2009-11-05	63.61	65.59	63.55	65.47	543533
2009-11-06	64.32	66.76	64.23	66.12	400122
2009-11-09	67.25	68.39	67.25	68.36	701786
2009-11-10	68.08	69.67	67.99	69.34	624448
2009-11-11	70.00	71.27	69.80	70.85	1110477
2009-11-12	70.91	71.11	69.64	69.98	387399
2009-11-13	70.22	70.65	68.85	69.72	504427
2009-11-16	70.03	71.94	70.03	70.66	619501
2009-11-17	70.36	70.90	69.34	69.59	540830
2009-11-18	69.79	70.11	68.83	69.52	582664
2009-11-19	68.74	69.02	66.81	67.24	679814
2009-11-20	66.56	67.16	66.31	67.01	475095
2009-11-23	68.29	68.82	67.69	68.14	432781
2009-11-24	68.21	68.21	66.77	67.40	352963
2009-11-25	67.48	68.08	66.83	67.43	358589
2009-11-27	64.64	65.68	63.31	64.24	252227
2009-11-30	64.25	65.39	63.81	65.21	628437
2009-12-01	65.41	65.70	64.27	65.45	509572
2009-12-02	65.19	66.56	65.03	65.51	403701
2009-12-03	65.90	66.91	64.12	64.23	375625
2009-12-04	65.63	65.71	63.47	64.78	478772
2009-12-07	64.44	64.53	63.38	63.96	564692
2009-12-08	63.07	64.46	62.40	64.25	509248
2009-12-09	63.92	64.04	62.83	63.51	444963
2009-12-10	64.04	65.08	63.96	65.07	633817
2009-12-11	65.23	65.44	64.47	64.93	341766
2009-12-14	65.71	65.71	64.34	64.73	479303
2009-12-15	64.40	64.83	64.21	64.63	356778
2009-12-16	64.95	66.21	64.87	66.08	489224
2009-12-17	65.19	66.22	65.19	65.95	450871
2009-12-18	66.30	66.85	65.93	66.70	567777
2009-12-21	67.39	68.08	67.10	67.70	441520
2009-12-22	68.13	68.63	68.09	68.45	300407
2009-12-23	68.29	69.00	67.90	68.88	219100
2009-12-24	68.99	69.34	68.65	68.99	74661
2009-12-28	69.26	69.62	67.97	68.07	305650
2009-12-29	68.09	68.42	67.45	67.46	231053
2009-12-30	67.16	67.63	66.75	67.26	215069
2009-12-31	67.25	67.87	67.11	67.35	399777
2010-01-04	67.96	69.06	67.88	68.88	306055
2010-01-05	68.78	69.50	68.27	69.43	324602
2010-01-06	69.21	71.47	69.21	70.79	486116
2010-01-07	70.45	71.04	69.97	70.47	433927
2010-01-08	70.04	70.69	69.31	69.82	382755
2010-01-11	70.24	70.63	69.46	70.29	378036
2010-01-12	69.54	70.67	68.97	69.77	323938
2010-01-13	70.34	70.56	69.75	70.52	461979
2010-01-14	70.19	70.48	69.08	69.22	764370
2010-01-15	69.10	69.48	67.71	67.76	460743
2010-01-19	67.76	68.63	67.24	68.30	382371
2010-01-20	67.61	67.96	66.25	67.13	477427
2010-01-21	67.07	67.54	65.64	65.95	564227
2010-01-22	65.84	66.25	65.34	65.85	1070751
2010-01-25	66.65	67.71	65.85	66.01	965706
2010-01-26	65.69	65.83	63.11	63.23	800380
2010-01-27	63.17	64.33	63.06	63.90	1161580
2010-01-28	64.11	64.28	61.72	61.78	1112280
2010-01-29	62.19	63.52	60.55	60.57	892168
2010-02-01	61.12	65.19	60.66	64.12	1238618
2010-02-02	64.93	66.02	64.58	65.47	684085
2010-02-03	65.06	66.17	65.04	65.85	578779
2010-02-04	65.11	65.59	63.34	63.34	644431
2010-02-05	63.26	63.74	60.91	63.71	540607
2010-02-08	63.72	64.12	62.46	62.50	482405
2010-02-09	63.58	63.58	61.94	62.45	577361
2010-02-10	66.19	69.73	66.15	67.52	1910436
2010-02-11	67.16	68.33	67.15	67.86	651318
2010-02-12	66.79	68.76	66.16	68.71	638269
2010-02-16	69.55	69.92	68.58	69.40	416365
2010-02-17	69.99	70.00	69.05	69.77	431647
2010-02-18	69.70	69.70	68.25	68.42	658085
2010-02-19	68.16	69.48	68.16	68.89	491969
2010-02-22	69.41	71.38	68.82	70.87	752774
2010-02-23	70.79	71.38	69.70	70.34	817929
2010-02-24	70.41	71.01	70.13	70.71	314415
2010-02-25	69.83	70.73	69.28	70.62	306081
2010-02-26	70.54	71.33	69.93	71.13	353038
2010-03-01	71.15	72.29	71.00	72.21	469155
2010-03-02	72.31	74.29	72.27	73.93	686061
2010-03-03	73.89	75.51	73.42	74.48	697939
2010-03-04	74.51	77.35	74.49	76.80	995320
2010-03-05	77.69	78.08	76.37	77.95	758182
2010-03-08	77.74	78.39	77.38	77.46	494119
2010-03-09	77.15	77.76	76.58	76.93	504237
2010-03-10	76.81	77.22	76.11	76.78	711239
2010-03-11	76.40	76.99	75.59	76.93	452018
2010-03-12	77.32	78.06	76.96	78.04	449965
2010-03-15	77.97	78.67	75.86	76.82	574663
2010-03-16	76.77	77.83	76.19	77.73	382640
2010-03-17	78.09	79.79	77.98	79.05	619231
2010-03-18	79.20	79.58	78.72	79.36	351344
2010-03-19	79.47	81.08	78.70	78.72	695171
2010-03-22	78.01	79.69	77.78	79.61	512730
2010-03-23	79.60	80.61	79.28	80.46	398320
2010-03-24	79.96	81.05	79.84	80.12	685351
2010-03-25	80.98	81.43	79.76	79.81	513236
2010-03-26	80.24	81.25	79.85	80.77	583535
2010-03-29	80.93	81.20	80.06	80.70	411287
2010-03-30	80.91	81.07	79.55	79.77	463693
2010-03-31	79.71	80.02	78.78	79.00	441030
2010-04-01	79.97	81.29	79.92	81.26	697012
2010-04-05	81.77	82.81	81.34	82.47	403595
2010-04-06	81.85	83.68	80.89	83.68	651586
2010-04-07	83.29	83.60	81.83	82.53	480761
2010-04-08	82.00	82.09	80.84	81.10	584009
2010-04-09	81.30	81.44	80.27	81.29	459776
2010-04-12	81.60	81.60	80.06	80.44	467675
2010-04-13	80.41	81.43	80.08	81.22	250990
2010-04-14	81.88	82.94	80.97	82.90	603907
2010-04-15	82.44	84.13	82.33	84.00	373320
2010-04-16	83.81	84.60	81.47	82.79	692254
2010-04-19	82.19	83.85	81.45	82.29	443030
2010-04-20	82.76	83.34	82.12	83.17	327958
2010-04-21	83.46	84.22	82.87	83.80	414775
2010-04-22	82.91	84.79	82.27	84.58	402764
2010-04-23	84.97	85.55	84.47	85.39	367706
2010-04-26	85.29	85.46	82.54	82.54	741130
2010-04-27	81.81	82.87	79.51	81.30	953636
2010-04-28	82.72	84.32	82.39	83.42	648269
2010-04-29	84.14	88.01	83.91	87.05	558616
2010-04-30	86.99	86.99	84.18	84.18	657834
2010-05-03	84.24	85.66	83.50	85.33	746366
2010-05-04	83.98	84.39	82.80	83.76	548867
2010-05-05	82.87	83.80	80.92	81.07	731054
2010-05-06	80.93	82.15	73.20	77.80	1089082
2010-05-07	77.67	77.74	73.77	74.09	893538
2010-05-10	77.95	79.95	77.42	79.89	702049
2010-05-11	78.60	80.19	78.60	79.01	331089
2010-05-12	79.57	81.08	79.00	80.99	331090
2010-05-13	80.54	81.44	79.84	79.84	265727
2010-05-14	79.19	79.19	76.45	77.12	318976
2010-05-17	77.43	78.29	75.08	76.94	376741
2010-05-18	77.91	78.33	74.01	74.27	461588
2010-05-19	73.81	75.41	73.20	75.01	601616
2010-05-20	73.35	73.84	71.22	71.29	536397
2010-05-21	69.88	73.10	69.11	72.89	516806
2010-05-24	72.40	72.68	70.00	70.04	414837
2010-05-25	68.86	69.50	66.80	69.40	745020
2010-05-26	69.95	71.14	69.20	69.62	434585
2010-05-27	70.86	73.71	70.59	73.68	600528
2010-05-28	73.35	73.51	71.36	71.65	578326
2010-06-01	70.98	71.51	68.63	68.74	663104
2010-06-02	69.12	71.13	68.32	71.05	520612
2010-06-03	70.76	71.79	70.32	71.03	358155
2010-06-04	69.16	70.37	68.06	68.19	436590
2010-06-07	68.60	69.58	66.05	66.07	583512
2010-06-08	66.07	66.85	64.57	66.59	419470
2010-06-09	66.87	67.65	65.05	65.36	382169
2010-06-10	66.72	68.18	65.92	68.05	433445
2010-06-11	67.35	68.61	67.15	68.53	328611
2010-06-14	69.45	70.20	67.25	67.40	728740
2010-06-15	68.00	69.30	67.68	69.10	442163
2010-06-16	68.23	70.31	68.23	70.14	636755
2010-06-17	70.55	70.74	69.15	70.17	696960
2010-06-18	70.30	70.30	69.47	69.75	419655
2010-06-21	70.65	71.11	70.13	70.60	686549
2010-06-22	70.54	71.00	69.00	69.09	377804
2010-06-23	69.07	69.20	67.63	68.24	346156
2010-06-24	67.86	67.86	64.92	65.25	807123
2010-06-25	65.57	67.25	65.15	66.92	431397
2010-06-28	66.79	67.12	65.86	65.93	291556
2010-06-29	64.32	65.34	61.41	61.79	867507
2010-06-30	61.50	61.75	60.39	60.77	871474
2010-07-01	60.49	61.63	58.08	59.70	1028513
2010-07-02	61.36	61.36	59.42	60.41	841123
2010-07-06	61.15	62.05	59.11	59.96	848882
2010-07-07	59.97	62.77	59.85	62.59	507465
2010-07-08	63.04	64.60	62.73	64.38	809088
2010-07-09	64.41	65.96	64.03	65.68	456974
2010-07-12	65.35	65.98	64.39	65.01	252919
2010-07-13	65.90	67.46	65.90	67.07	707336
2010-07-14	66.92	66.96	65.56	66.23	599435
2010-07-15	66.46	66.46	63.40	64.91	841986
2010-07-16	64.25	64.34	62.52	62.67	704705
2010-07-19	63.11	63.11	61.43	62.20	443717
2010-07-20	61.11	62.95	60.78	62.91	522148
2010-07-21	63.25	63.60	61.14	61.35	483745
2010-07-22	62.32	64.40	62.32	64.10	478992
2010-07-23	63.98	65.96	63.48	65.95	800121
2010-07-26	66.20	69.67	66.05	69.12	1000241
2010-07-27	69.92	73.89	69.35	73.35	2038360
2010-07-28	72.71	73.91	71.91	72.29	884800
2010-07-29	72.85	74.26	70.81	71.52	889326
2010-07-30	70.27	71.42	70.14	70.83	819970
2010-08-02	72.26	73.39	71.45	72.86	750076
2010-08-03	72.43	72.83	71.65	72.34	526337
2010-08-04	72.54	73.24	71.58	73.15	620137
2010-08-05	72.74	73.13	72.08	72.97	625693
2010-08-06	71.88	73.29	71.21	72.38	452422
2010-08-09	72.72	73.94	72.17	73.54	261964
2010-08-10	72.60	72.76	71.18	71.82	604924
2010-08-11	70.24	70.24	68.40	68.96	917504
2010-08-12	67.99	68.89	67.78	68.63	276779
2010-08-13	68.37	68.96	68.18	68.25	324582
2010-08-16	67.79	69.02	67.72	68.14	239463
2010-08-17	68.70	69.98	68.40	69.44	348079
2010-08-18	69.72	69.72	68.41	69.10	1495852
2010-08-19	68.68	69.10	67.46	68.02	385625
2010-08-20	67.78	68.41	66.82	68.21	291731
2010-08-23	68.55	68.56	67.04	67.11	346918
2010-08-24	66.49	66.49	64.58	65.13	611506
2010-08-25	64.76	65.49	63.32	65.11	617225
2010-08-26	65.40	66.75	65.40	65.76	588388
2010-08-27	66.39	67.16	65.14	67.00	494714
2010-08-30	66.66	66.76	64.78	64.81	438190
2010-08-31	64.68	65.17	63.93	64.21	711047
2010-09-01	65.24	68.31	65.24	68.16	411694
2010-09-02	67.75	69.46	67.75	69.39	441304
2010-09-03	70.26	71.91	69.78	71.75	494126
2010-09-07	71.30	71.93	70.31	71.41	599075
2010-09-08	71.50	72.81	71.50	72.09	287242
2010-09-09	72.98	73.39	71.78	72.44	323426
2010-09-10	72.49	73.14	72.29	72.86	228983
2010-09-13	73.66	76.31	73.66	76.16	587754
2010-09-14	76.16	76.88	75.70	75.95	430431
2010-09-15	75.49	77.13	75.22	76.94	326095
2010-09-16	76.81	77.81	76.60	76.75	356362
2010-09-17	77.17	78.10	76.82	78.00	461227
2010-09-20	78.15	80.06	77.85	79.84	367817
2010-09-21	79.92	80.16	77.42	77.54	552196
2010-09-22	77.40	77.89	75.55	76.15	416812
2010-09-23	75.64	76.58	74.98	75.10	293059
2010-09-24	76.23	79.16	76.23	78.95	340297
2010-09-27	78.69	79.19	77.39	77.71	544596
2010-09-28	77.93	79.29	76.95	78.97	387614
2010-09-29	78.76	79.36	77.42	77.49	506573
2010-09-30	77.96	78.49	76.38	78.01	807354
2010-10-01	79.16	80.12	77.93	79.74	598307
2010-10-04	79.58	80.00	78.33	79.07	377513
2010-10-05	81.20	83.38	80.09	82.55	900927
2010-10-06	82.44	82.68	81.53	82.43	581269
2010-10-07	82.72	84.04	82.57	83.00	480742
2010-10-08	83.17	83.59	82.33	83.12	379940
2010-10-11	83.59	84.60	83.13	83.55	274749
2010-10-12	83.48	84.99	83.12	84.34	392414
2010-10-13	84.90	87.96	84.60	86.26	605685
2010-10-14	86.22	86.93	84.86	85.42	352413
2010-10-15	86.18	86.48	84.61	85.78	560299
2010-10-18	85.74	86.66	85.74	86.51	251890
2010-10-19	85.21	86.00	82.85	83.26	521974
2010-10-20	83.69	85.48	83.69	84.48	352025
2010-10-21	84.94	85.59	83.07	83.70	303695
2010-10-22	84.08	85.43	84.02	85.17	351431
2010-10-25	86.97	87.98	84.12	84.84	622627
2010-10-26	84.50	85.97	83.94	85.04	816562
2010-10-27	84.65	87.48	84.44	87.20	459467
2010-10-28	87.70	88.10	86.48	87.74	632093
2010-10-29	87.53	87.99	85.06	85.61	716201
2010-11-01	86.22	87.16	85.70	86.74	512338
2010-11-02	87.76	88.35	87.40	87.60	324718
2010-11-03	87.65	89.16	87.23	89.10	370559
2010-11-04	90.44	92.10	89.73	91.55	740671
2010-11-05	91.46	92.04	90.43	90.96	693668
2010-11-08	90.62	91.23	89.78	90.87	434050
2010-11-09	91.14	91.42	88.93	89.36	424990
2010-11-10	89.38	91.19	88.95	90.76	504525
2010-11-11	89.96	90.53	89.37	89.92	292650
2010-11-12	89.27	89.70	86.56	87.28	456763
2010-11-15	87.66	89.28	87.54	87.80	379306
2010-11-16	86.81	87.89	84.87	85.22	443237
2010-11-17	85.30	85.75	84.65	85.57	434686
2010-11-18	86.79	89.10	86.50	88.70	508344
2010-11-19	88.32	89.66	87.71	89.66	356379
2010-11-22	89.32	90.20	88.81	89.61	561656
2010-11-23	88.56	88.77	86.49	87.12	680280
2010-11-24	87.56	90.20	87.56	90.12	388115
2010-11-26	89.26	90.18	89.15	89.45	103004
2010-11-29	89.00	89.48	87.78	89.27	347896
2010-11-30	88.01	88.95	87.16	87.41	820240
2010-12-01	89.45	90.70	88.46	90.41	621935
2010-12-02	90.67	93.66	90.67	93.44	469960
2010-12-03	92.58	94.41	92.22	94.09	359514
2010-12-06	94.01	94.70	93.21	94.57	354429
2010-12-07	96.01	97.95	94.53	95.05	422087
2010-12-08	95.25	96.11	95.25	96.02	285766
2010-12-09	96.69	96.87	95.21	96.86	414088
2010-12-10	97.24	99.08	95.98	98.50	686000
2010-12-13	98.98	98.98	96.42	96.70	716615
2010-12-14	96.99	97.12	95.51	95.82	398736
2010-12-15	95.77	99.06	95.70	96.78	488499
2010-12-16	96.94	98.59	96.45	98.53	357286
2010-12-17	98.60	99.84	98.33	99.26	822273
2010-12-20	99.56	99.84	98.65	99.40	558741
2010-12-21	99.87	101.98	99.75	101.86	449034
2010-12-22	101.89	102.06	100.38	101.14	374656
2010-12-23	101.16	101.27	99.36	99.81	377430
2010-12-27	99.35	100.08	98.84	100.08	246453
2010-12-28	100.35	100.51	99.38	99.74	132988
2010-12-29	99.90	100.34	99.04	99.71	163669
2010-12-30	99.81	100.18	98.66	98.78	234250
2010-12-31	98.83	100.05	98.36	99.22	277538
2011-01-03	100.32	102.67	100.32	100.68	576071
2011-01-04	100.74	101.07	98.43	99.02	282445
2011-01-05	98.78	99.65	98.78	99.25	315565
2011-01-06	99.71	100.15	99.18	100.00	413229
2011-01-07	100.29	101.29	98.68	99.59	288178
2011-01-10	99.28	103.55	99.28	103.25	423137
2011-01-11	103.87	104.38	102.21	102.79	243942
2011-01-12	103.63	104.54	101.80	104.52	275079
2011-01-13	104.71	106.82	104.02	105.87	647739
2011-01-14	105.46	105.75	104.40	104.77	483238
2011-01-18	104.75	104.93	101.51	103.98	629234
2011-01-19	104.15	104.30	101.71	102.12	1028257
2011-01-20	101.90	102.51	99.21	100.19	647145
2011-01-21	100.34	101.76	100.02	100.45	577562
2011-01-24	100.45	101.61	100.45	100.96	416055
2011-01-25	100.65	100.65	97.96	99.63	624339
2011-01-26	99.73	102.49	99.60	101.37	517800
2011-01-27	101.52	104.76	101.49	104.58	359339
2011-01-28	104.96	105.90	100.76	101.77	486434
2011-01-31	102.06	103.02	101.38	101.83	410775
2011-02-01	102.68	103.35	99.71	100.01	1081472
2011-02-02	99.87	102.17	99.00	100.41	490633
2011-02-03	99.80	99.84	96.90	99.02	481540
2011-02-04	99.02	100.44	98.72	99.75	409374
2011-02-07	99.95	102.78	99.95	101.83	358781
2011-02-08	101.83	102.35	100.89	101.16	289493
2011-02-09	101.01	102.45	100.66	101.52	346487
2011-02-10	101.11	104.82	100.52	104.49	463387
2011-02-11	104.02	108.77	104.02	108.60	624126
2011-02-14	108.33	110.34	107.80	110.13	552432
2011-02-15	109.20	110.79	109.20	109.70	579677
2011-02-16	109.92	112.86	109.56	111.90	644518
2011-02-17	111.22	111.80	110.96	111.39	474355
2011-02-18	111.54	112.41	111.05	112.20	219836
2011-02-22	109.97	112.18	107.20	107.22	721541
2011-02-23	107.60	108.05	102.14	104.30	590883
2011-02-24	104.79	106.11	102.65	104.61	438811
2011-02-25	105.51	107.35	105.43	107.00	291183
2011-02-28	107.00	108.16	105.50	106.75	221948
2011-03-01	106.73	107.19	103.70	103.76	260838
2011-03-02	103.51	105.63	103.32	104.47	235806
2011-03-03	106.18	109.36	105.98	109.28	376290
2011-03-04	106.13	109.77	106.13	107.42	357994
2011-03-07	107.64	108.86	104.18	104.95	221608
2011-03-08	105.07	107.22	103.94	106.64	232768
2011-03-09	106.61	107.59	105.82	107.14	230709
2011-03-10	105.19	105.49	103.79	104.03	330562
2011-03-11	103.17	105.32	102.59	105.00	203985
2011-03-14	103.99	104.87	101.89	102.75	221603
2011-03-15	102.19	102.19	98.01	100.70	534837
2011-03-16	100.41	100.84	97.22	98.41	486993
2011-03-17	100.27	101.24	98.06	98.57	379534
2011-03-18	99.93	101.06	99.15	100.17	393046
2011-03-21	101.81	103.93	101.44	103.31	472544
2011-03-22	103.54	105.35	103.21	105.10	453990
2011-03-23	104.52	105.46	102.65	105.24	363646
2011-03-24	105.83	106.47	104.03	106.24	317860
2011-03-25	106.52	107.68	105.55	105.79	341733
2011-03-28	106.20	106.56	105.43	105.64	204005
2011-03-29	105.61	106.79	104.27	106.28	269827
2011-03-30	107.22	108.81	106.96	108.44	227702
2011-03-31	108.00	109.69	107.69	109.37	373331
2011-04-01	109.88	111.92	108.80	110.85	421558
2011-04-04	110.93	112.35	110.93	112.06	267735
2011-04-05	111.53	112.47	110.89	111.58	250528
2011-04-06	112.56	112.56	109.99	111.70	323925
2011-04-07	111.45	112.98	110.92	111.81	278768
2011-04-08	112.76	113.00	108.99	109.74	399646
2011-04-11	108.66	110.04	105.69	105.75	633304
2011-04-12	105.36	106.20	103.62	103.68	556835
2011-04-13	104.13	104.74	102.42	103.71	770331
2011-04-14	103.10	103.99	102.32	102.54	621006
2011-04-15	103.00	104.78	102.59	104.41	707353
2011-04-18	102.84	102.85	100.55	101.82	787744
2011-04-19	102.31	102.99	100.78	101.45	468977
2011-04-20	103.46	104.11	102.80	103.26	461997
2011-04-21	104.18	106.51	103.51	106.15	425785
2011-04-25	105.73	105.73	103.69	105.16	288257
2011-04-26	106.00	111.21	106.00	110.13	996563
2011-04-27	110.18	110.83	107.44	109.30	675837
2011-04-28	109.04	111.27	108.73	109.47	567247
2011-04-29	109.41	109.66	108.71	109.08	327332
2011-05-02	109.96	110.69	108.34	108.60	344826
2011-05-03	108.26	108.59	105.14	106.22	412353
2011-05-04	106.31	106.59	103.80	105.02	357584
2011-05-05	103.91	106.05	103.19	104.24	258975
2011-05-06	106.00	106.94	103.95	104.72	252053
2011-05-09	104.70	105.73	103.91	105.31	229748
2011-05-10	105.77	107.58	105.72	107.04	314223
2011-05-11	106.54	107.41	104.14	105.31	286080
2011-05-12	104.85	106.72	103.54	106.25	260107
2011-05-13	105.90	106.33	103.94	104.11	236562
2011-05-16	103.58	104.88	102.51	102.66	241915
2011-05-17	101.96	102.36	99.96	101.31	372429
2011-05-18	101.52	103.20	100.66	103.00	294731
2011-05-19	103.63	105.61	103.29	105.60	868983
2011-05-20	104.96	105.86	104.20	104.66	570440
2011-05-23	103.62	103.93	102.51	103.57	604040
2011-05-24	103.74	104.13	103.07	103.52	474185
2011-05-25	103.07	105.02	102.62	103.58	457315
2011-05-26	103.00	104.02	101.77	103.63	398699
2011-05-27	104.12	105.34	103.37	104.93	285132
2011-05-31	105.98	106.52	104.46	105.73	424912
2011-06-01	104.39	105.70	99.65	99.85	598495
2011-06-02	99.72	100.90	98.92	100.20	480278
2011-06-03	99.27	99.27	97.57	98.07	473722
2011-06-06	97.47	98.73	93.70	94.22	628298
2011-06-07	94.77	95.77	93.90	94.63	469939
2011-06-08	94.59	95.29	94.16	94.59	554569
2011-06-09	94.63	96.77	94.44	96.04	703910
2011-06-10	95.85	96.68	94.78	96.04	645468
2011-06-13	96.08	96.31	94.90	95.52	545749
2011-06-14	96.93	98.37	96.37	97.92	521479
2011-06-15	96.55	97.82	95.24	95.98	613856
2011-06-16	96.00	97.05	93.38	95.25	641263
2011-06-17	96.54	97.72	95.70	96.06	560650
2011-06-20	95.76	97.69	95.36	96.44	394091
2011-06-21	97.01	100.14	96.75	100.01	533805
2011-06-22	99.16	100.21	98.40	98.53	502037
2011-06-23	97.14	98.62	95.19	98.54	424539
2011-06-24	98.52	98.91	95.77	96.11	481847
2011-06-27	95.94	98.02	95.35	97.59	350748
2011-06-28	97.73	99.81	97.73	99.43	312313
2011-06-29	100.00	101.83	99.82	101.03	476484
2011-06-30	101.30	102.01	100.30	101.45	314245
2011-07-01	101.68	104.30	101.45	104.20	473999
2011-07-05	103.61	104.34	102.21	103.94	455492
2011-07-06	103.49	104.98	102.28	104.62	419203
2011-07-07	105.80	109.67	105.77	108.51	746534
2011-07-08	106.45	106.60	104.63	105.98	513101
2011-07-11	103.86	104.23	101.40	101.71	398000
2011-07-12	101.40	103.09	100.63	100.84	469660
2011-07-13	101.21	103.74	100.35	101.31	396364
2011-07-14	101.60	102.94	99.43	99.68	415341
2011-07-15	100.33	100.50	97.70	100.03	497473
2011-07-18	99.38	99.64	97.23	98.01	435628
2011-07-19	99.05	100.48	98.43	99.66	490571
2011-07-20	100.22	100.58	99.29	100.16	462041
2011-07-21	101.02	103.77	101.01	103.35	707999
2011-07-22	103.25	104.45	102.35	103.61	461013
2011-07-25	101.54	103.41	101.16	102.19	409302
2011-07-26	101.91	108.41	101.91	106.92	1123341
2011-07-27	105.90	106.40	102.82	103.07	1161064
2011-07-28	103.07	106.14	102.77	103.86	636411
2011-07-29	102.29	105.66	100.87	104.33	658358
2011-08-01	106.23	106.67	100.70	102.58	838562
2011-08-02	101.76	103.16	97.48	97.53	613645
2011-08-03	97.71	100.07	95.68	99.89	727099
2011-08-04	98.17	98.77	92.12	92.60	894582
2011-08-05	93.88	93.92	88.03	90.24	1146457
2011-08-08	86.02	88.42	79.28	79.82	1086568
2011-08-09	81.96	88.21	80.07	88.07	1245350
2011-08-10	84.90	87.35	81.82	81.97	1226189
2011-08-11	82.84	87.89	81.33	86.69	909280
2011-08-12	87.43	88.71	86.03	86.96	480115
2011-08-15	88.34	90.08	87.49	89.94	587346
2011-08-16	88.41	88.98	85.43	87.48	764068
2011-08-17	88.12	88.72	84.08	85.60	877051
2011-08-18	81.71	81.71	75.71	77.39	1825075
2011-08-19	76.08	80.88	76.08	77.10	966586
2011-08-22	81.27	81.27	76.60	77.23	734862
2011-08-23	77.06	81.65	76.01	81.57	743605
2011-08-24	81.15	84.38	80.63	83.01	896089
2011-08-25	83.29	85.77	81.09	81.75	535034
2011-08-26	80.78	85.10	80.00	84.09	513189
2011-08-29	86.01	88.21	85.56	87.66	517260
2011-08-30	87.03	88.86	86.28	86.87	648399
2011-08-31	87.99	89.20	86.08	87.16	604671
2011-09-01	87.18	87.87	84.67	84.76	636494
2011-09-02	81.91	83.99	81.25	81.92	484798
2011-09-06	78.90	80.54	77.15	80.29	829415
2011-09-07	82.07	85.99	81.96	85.31	691643
2011-09-08	84.46	85.10	82.80	83.14	690730
2011-09-09	82.09	84.41	80.37	81.24	865555
2011-09-12	79.61	81.81	78.08	81.75	695820
2011-09-13	82.19	83.69	80.94	82.74	670538
2011-09-14	83.63	86.09	81.74	84.71	554197
2011-09-15	85.63	87.63	84.82	87.51	516080
2011-09-16	88.09	88.55	85.39	87.72	490156
2011-09-19	85.30	86.46	83.09	85.56	458604
2011-09-20	86.15	87.27	84.29	84.40	544950
2011-09-21	84.32	85.54	80.77	80.78	653655
2011-09-22	78.71	79.87	76.95	78.53	803418
2011-09-23	77.90	81.34	77.34	79.81	853521
2011-09-26	80.83	82.99	78.35	82.70	554528
2011-09-27	83.48	88.72	83.48	84.85	1099726
2011-09-28	84.85	85.81	79.85	80.01	851544
2011-09-29	82.39	83.46	79.69	83.01	784532
2011-09-30	81.07	81.28	78.05	78.05	892720
2011-10-03	77.75	78.43	72.88	72.88	1290479
2011-10-04	71.86	77.79	70.27	77.52	1322225
2011-10-05	77.53	79.05	75.60	78.40	831509
2011-10-06	77.94	80.38	75.76	80.20	601368
2011-10-07	80.57	81.03	76.62	77.85	700908
2011-10-10	80.03	83.86	79.49	83.82	599658
2011-10-11	82.71	85.28	82.14	84.64	684749
2011-10-12	85.24	88.49	84.97	87.15	797215
2011-10-13	85.77	85.77	81.85	84.12	874717
2011-10-14	85.62	86.44	83.74	85.67	374986
2011-10-17	84.81	84.91	82.51	82.76	392687
2011-10-18	83.70	87.50	82.33	86.80	467365
2011-10-19	86.18	87.41	84.77	85.10	534841
2011-10-20	85.06	86.56	82.86	85.93	451401
2011-10-21	87.19	88.42	86.16	87.45	403096
2011-10-24	87.84	90.55	87.84	90.26	482401
2011-10-25	89.37	90.25	85.68	87.36	898477
2011-10-26	89.53	90.23	86.78	89.68	646324
2011-10-27	93.66	100.41	93.65	98.05	1056847
2011-10-28	97.91	98.75	96.90	97.06	558795
2011-10-31	95.12	95.22	92.50	92.61	667249
2011-11-01	88.25	91.00	87.05	88.49	966716
2011-11-02	90.61	92.36	89.46	91.62	570584
2011-11-03	93.07	94.78	89.73	94.30	527383
2011-11-04	92.82	93.84	91.07	93.50	309879
2011-11-07	93.12	94.09	91.10	93.73	252595
2011-11-08	94.71	95.66	92.08	94.10	478649
2011-11-09	92.20	92.20	88.34	88.73	497447
2011-11-10	93.27	93.28	88.41	90.25	491397
2011-11-11	92.02	93.16	91.72	92.79	314907
2011-11-14	92.32	92.91	90.60	91.68	364152
2011-11-15	91.06	93.38	90.31	92.78	326154
2011-11-16	91.73	93.56	91.22	92.01	511022
2011-11-17	92.15	92.52	88.43	88.97	585909
2011-11-18	89.74	91.10	88.26	89.83	446763
2011-11-21	88.39	88.39	85.38	86.42	585125
2011-11-22	86.14	86.85	84.63	85.56	549975
2011-11-23	84.13	85.36	82.30	82.74	598072
2011-11-25	82.04	83.78	81.28	81.84	304065
2011-11-28	85.38	88.58	85.10	87.74	775614
2011-11-29	87.78	88.65	86.93	87.55	398621
2011-11-30	90.08	94.72	90.07	94.57	733448
2011-12-01	94.06	94.36	92.76	93.02	414268
2011-12-02	94.50	97.17	94.01	95.67	697180
2011-12-05	97.63	99.78	97.11	98.17	490562
2011-12-06	98.09	98.79	96.71	97.19	363120
2011-12-07	96.09	97.93	94.89	97.55	304892
2011-12-08	96.21	96.21	93.22	93.58	295316
2011-12-09	94.07	96.49	93.78	95.85	401867
2011-12-12	93.82	93.88	92.33	93.34	399931
2011-12-13	94.05	94.39	90.15	91.35	363993
2011-12-14	90.36	91.06	88.71	90.22	420787
2011-12-15	92.02	92.08	90.24	90.45	292800
2011-12-16	91.37	92.98	90.66	91.53	602710
2011-12-19	91.85	92.56	89.36	89.67	445259
2011-12-20	91.90	94.75	91.90	94.68	462365
2011-12-21	94.00	95.20	92.48	95.15	387905
2011-12-22	95.24	96.53	95.11	96.17	246466
2011-12-23	96.66	96.87	96.01	96.74	204621
2011-12-27	96.58	97.86	96.35	96.78	131537
2011-12-28	96.95	96.95	94.17	94.39	246925
2011-12-29	95.08	97.07	94.73	96.94	204613
2011-12-30	97.07	97.07	95.78	95.95	265801
2012-01-03	98.69	99.95	96.94	97.51	390661
2012-01-04	96.68	98.41	95.95	97.80	302844
2012-01-05	96.84	98.66	96.16	98.23	487049
2012-01-06	98.65	99.02	97.54	98.02	376617
2012-01-09	99.70	101.57	99.26	99.99	620843
2012-01-10	100.57	102.51	100.53	102.48	694636
2012-01-11	101.63	102.27	100.18	101.04	491513
2012-01-12	101.19	101.19	98.97	99.93	562240
2012-01-13	98.27	99.00	97.66	98.64	448730
2012-01-17	99.89	100.16	97.99	98.03	342113
2012-01-18	98.14	99.54	97.58	99.17	457813
2012-01-19	99.82	102.44	99.64	101.20	546142
2012-01-20	101.07	101.83	100.07	101.14	444579
2012-01-23	100.80	102.27	100.33	100.78	460096
2012-01-24	99.61	101.88	99.46	101.45	296714
2012-01-25	100.88	102.03	100.26	101.69	405549
2012-01-26	102.63	104.06	101.72	102.61	488452
2012-01-27	101.51	102.70	101.14	102.17	341912
2012-01-30	100.80	101.59	99.62	100.56	469137
2012-01-31	101.25	101.43	97.30	100.51	804912
2012-02-01	99.66	103.88	99.66	103.41	555136
2012-02-02	103.50	104.95	103.28	103.85	414756
2012-02-03	105.61	107.74	105.49	107.69	503066
2012-02-06	106.79	108.15	106.01	106.59	493482
2012-02-07	106.31	107.97	105.43	107.60	682388
2012-02-08	107.62	108.64	106.72	107.43	619455
2012-02-09	107.69	107.92	106.16	106.74	383284
2012-02-10	104.46	106.66	104.21	105.60	298674
2012-02-13	107.12	107.23	105.89	106.38	306003
2012-02-14	105.56	105.82	104.42	105.12	435644
2012-02-15	106.00	106.40	103.83	104.51	310120
2012-02-16	104.59	107.01	104.29	106.95	341333
2012-02-17	107.54	107.85	106.67	107.23	475533
2012-02-21	107.23	108.39	106.10	106.68	323642
2012-02-22	106.63	106.84	104.43	104.97	363996
2012-02-23	105.01	106.37	104.53	106.16	349162
2012-02-24	106.21	107.44	105.91	107.07	310591
2012-02-27	106.10	107.78	104.88	107.38	300038
2012-02-28	107.65	107.65	106.15	106.73	394569
2012-02-29	106.87	107.75	105.68	106.39	388100
2012-03-01	106.88	108.24	106.73	107.99	331547
2012-03-02	107.93	108.39	107.26	107.63	378136
2012-03-05	107.61	107.80	106.49	107.12	356314
2012-03-06	104.75	105.96	103.60	104.43	457179
2012-03-07	104.67	106.38	104.67	106.13	282044
2012-03-08	107.21	107.63	106.00	107.06	232634
2012-03-09	107.44	110.10	107.00	109.35	329653
2012-03-12	109.10	109.30	107.52	107.85	318716
2012-03-13	108.49	112.07	108.17	112.07	280744
2012-03-14	112.35	112.35	110.50	111.60	169341
2012-03-15	111.94	113.88	111.55	112.72	333673
2012-03-16	113.18	113.25	111.81	112.13	325287
2012-03-19	111.89	114.39	111.52	113.07	215761
2012-03-20	111.98	112.65	110.79	111.59	370332
2012-03-21	112.34	113.18	111.86	112.19	481520
2012-03-22	110.91	111.55	110.13	110.48	291317
2012-03-23	110.41	111.10	109.30	110.77	307937
2012-03-26	111.44	113.22	111.44	113.22	332134
2012-03-27	113.48	113.77	112.49	112.61	291044
2012-03-28	112.43	112.68	110.64	112.28	246794
2012-03-29	110.92	111.50	109.54	110.96	263973
2012-03-30	111.94	112.27	110.17	111.81	306859
2012-04-02	112.12	114.51	111.31	113.53	361530
2012-04-03	113.18	115.22	113.18	115.19	699551
2012-04-04	113.51	114.92	112.86	113.28	373289
2012-04-05	112.81	113.61	112.37	113.18	235318
2012-04-09	111.43	112.50	109.49	110.62	330049
2012-04-10	110.66	110.95	106.82	106.91	398904
2012-04-11	107.77	108.35	105.57	107.57	594172
2012-04-12	107.57	110.83	107.34	110.74	388352
2012-04-13	110.45	110.45	108.27	108.29	279550
2012-04-16	109.26	109.93	107.25	108.11	239594
2012-04-17	108.85	111.12	108.71	110.51	355077
2012-04-18	109.55	113.60	109.01	112.76	842050
2012-04-19	113.16	115.00	111.13	112.01	676179
2012-04-20	112.56	113.30	111.54	111.54	401485
2012-04-23	109.26	110.41	109.00	110.39	400640
2012-04-24	111.05	112.18	110.20	110.92	398914
2012-04-25	112.15	113.92	112.15	113.46	391481
2012-04-26	113.00	114.45	112.56	113.90	411864
2012-04-27	114.72	114.72	112.80	114.34	316321
2012-04-30	113.98	114.15	113.06	113.62	360624
2012-05-01	112.72	115.66	111.29	112.77	474665
2012-05-02	112.11	112.42	109.80	111.42	396029
2012-05-03	111.53	111.79	108.68	108.98	462519
2012-05-04	108.67	109.04	106.22	107.24	528343
2012-05-07	106.63	107.34	106.46	106.87	396294
2012-05-08	105.96	106.61	104.14	105.49	568015
2012-05-09	103.82	106.90	103.57	105.60	536163
2012-05-10	106.65	106.97	105.13	105.50	320069
2012-05-11	104.42	108.08	103.68	106.75	677863
2012-05-14	105.20	106.67	104.32	105.83	884009
2012-05-15	105.55	106.14	103.75	104.09	403008
2012-05-16	105.67	107.35	104.73	104.84	934605
2012-05-17	105.07	105.59	101.74	101.93	601676
2012-05-18	102.42	102.42	99.84	100.17	497172
2012-05-21	100.25	102.80	100.09	102.77	481391
2012-05-22	102.97	105.26	102.50	103.39	552487
2012-05-23	102.20	103.37	100.01	103.28	590238
2012-05-24	104.01	104.13	102.27	103.80	418825
2012-05-25	104.23	104.25	103.12	103.47	342918
2012-05-29	105.21	107.18	104.40	107.18	786194
2012-05-30	105.91	105.91	102.99	103.07	790566
2012-05-31	103.57	103.60	100.92	103.07	2156626
2012-06-01	101.27	101.27	97.43	97.87	825097
2012-06-04	97.89	98.07	94.32	96.00	973920
2012-06-05	96.00	98.48	95.53	98.45	657738
2012-06-06	99.44	101.72	99.36	101.68	457455
2012-06-07	103.00	104.50	102.49	103.23	697317
2012-06-08	103.03	103.91	101.36	103.76	312284
2012-06-11	105.63	105.63	101.53	101.71	453446
2012-06-12	102.11	102.77	100.81	102.52	434972
2012-06-13	101.77	102.45	100.87	101.35	642481
2012-06-14	101.74	102.76	101.25	102.49	471719
2012-06-15	102.99	104.21	102.53	104.03	721117
2012-06-18	103.67	104.23	102.05	103.79	585238
2012-06-19	104.88	106.69	104.33	106.59	571998
2012-06-20	106.51	107.49	105.32	106.37	319655
2012-06-21	106.83	106.83	102.32	102.73	379073
2012-06-22	103.35	104.33	103.00	103.82	316787
2012-06-25	101.90	102.29	100.15	101.06	464663
2012-06-26	101.46	103.09	101.05	102.78	369057
2012-06-27	103.03	105.85	102.48	104.34	498819
2012-06-28	103.01	105.59	102.74	105.50	440634
2012-06-29	107.97	110.25	107.92	109.45	545830
2012-07-02	109.76	111.19	109.46	110.57	427425
2012-07-03	110.71	112.63	110.35	111.45	221213
2012-07-05	111.13	111.97	110.19	110.95	326904
2012-07-06	109.50	109.68	107.73	108.98	350645
2012-07-09	108.39	108.99	107.14	107.99	302387
2012-07-10	109.04	109.77	107.00	107.44	386725
2012-07-11	107.73	108.63	106.74	107.82	373466
2012-07-12	106.63	107.05	105.32	106.26	358877
2012-07-13	107.14	110.18	107.14	110.08	284223
2012-07-16	109.72	110.29	108.58	109.29	349252
2012-07-17	109.84	110.22	107.61	109.62	303903
2012-07-18	108.98	110.57	108.97	110.43	288398
2012-07-19	110.66	111.22	109.64	110.05	208908
2012-07-20	109.13	109.33	107.53	107.63	199801
2012-07-23	105.32	106.70	103.85	105.98	433580
2012-07-24	105.23	106.00	102.88	103.84	430061
2012-07-25	104.16	104.66	102.21	103.33	762097
2012-07-26	105.40	106.29	104.00	105.31	444959
2012-07-27	106.15	109.99	105.98	108.77	303117
2012-07-30	108.73	109.99	108.11	108.86	314415
2012-07-31	107.98	112.08	106.91	111.59	766595
2012-08-01	112.55	112.81	110.77	111.26	521340
2012-08-02	110.08	111.82	108.44	110.46	339906
2012-08-03	112.45	113.64	111.79	112.99	562572
2012-08-06	113.45	115.82	113.28	113.85	382324
2012-08-07	114.46	118.74	114.46	116.63	631149
2012-08-08	116.10	117.32	116.02	116.60	393753
2012-08-09	116.65	117.21	115.79	116.51	370915
2012-08-10	116.11	116.14	114.83	115.50	263499
2012-08-13	114.99	115.71	114.19	115.62	211687
2012-08-14	116.23	116.87	115.41	116.07	280445
2012-08-15	115.68	117.04	115.50	116.97	276444
2012-08-16	116.65	119.10	115.79	119.01	487476
2012-08-17	118.82	119.61	118.53	119.14	423144
2012-08-20	118.60	119.06	117.57	117.97	211273
2012-08-21	117.97	119.76	117.31	117.82	273163
2012-08-22	117.32	118.37	116.25	118.09	194499
2012-08-23	118.06	118.24	117.06	117.66	341684
2012-08-24	117.56	119.19	116.86	118.56	180906
2012-08-27	118.86	119.07	117.80	118.04	384855
2012-08-28	117.65	119.52	117.39	118.66	320933
2012-08-29	118.69	119.32	118.27	118.43	450421
2012-08-30	117.65	118.00	116.82	117.18	400623
2012-08-31	118.09	118.40	116.10	117.62	466278
2012-09-04	117.52	118.99	116.19	118.64	398951
2012-09-05	118.68	119.36	117.13	117.57	379584
2012-09-06	118.60	120.37	118.57	119.99	576556
2012-09-07	120.19	121.89	119.69	121.65	493882
2012-09-10	121.68	121.70	121.03	121.36	297944
2012-09-11	121.09	121.76	120.74	121.25	330382
2012-09-12	121.57	122.20	121.40	121.87	249969
2012-09-13	122.26	125.25	121.09	124.85	574684
2012-09-14	125.22	127.88	125.02	127.59	630783
2012-09-17	126.70	127.12	126.31	126.65	484821
2012-09-18	126.52	127.07	125.89	126.28	458171
2012-09-19	126.25	126.77	125.83	126.27	259834
2012-09-20	125.49	125.49	123.47	125.10	410395
2012-09-21	126.29	126.30	124.16	124.23	489943
2012-09-24	123.48	124.80	123.13	124.07	294487
2012-09-25	124.79	124.91	121.55	121.59	271291
2012-09-26	121.68	122.34	121.05	121.57	179777
2012-09-27	122.26	123.57	121.74	123.14	246814
2012-09-28	122.67	123.50	121.79	123.00	410469
2012-10-01	122.42	124.28	121.13	122.49	552584
2012-10-02	122.88	123.25	121.36	121.98	212041
2012-10-03	122.23	122.95	120.95	122.38	242934
2012-10-04	122.87	124.24	122.57	123.54	280318
2012-10-05	124.13	125.10	123.72	124.31	377422
2012-10-08	123.68	124.08	122.92	123.25	167152
2012-10-09	122.89	123.70	121.79	122.35	301414
2012-10-10	122.38	122.95	122.01	122.78	330999
2012-10-11	124.05	124.05	122.87	123.24	257645
2012-10-12	123.30	123.53	121.05	121.69	140076
2012-10-15	122.49	123.18	120.40	122.92	697956
2012-10-16	123.53	125.29	123.53	124.84	139289
2012-10-17	124.89	126.67	124.36	126.31	225774
2012-10-18	126.02	126.44	125.17	125.89	201967
2012-10-19	125.52	125.52	123.11	124.44	252129
2012-10-22	124.04	124.70	123.51	124.69	187579
2012-10-23	123.11	124.68	121.98	124.17	475913
2012-10-24	124.78	124.91	123.24	123.33	213227
2012-10-25	124.58	124.96	123.47	124.19	206550
2012-10-26	124.69	125.54	122.49	124.14	338092
2012-10-31	124.61	127.46	124.01	126.50	482843
2012-11-01	126.46	132.32	126.25	131.38	702482
2012-11-02	131.81	131.95	127.73	127.81	535555
2012-11-05	127.75	129.09	126.53	128.12	583947
2012-11-06	128.10	129.31	127.77	128.50	442926
2012-11-07	126.96	127.07	124.20	124.62	387881
2012-11-08	124.47	125.84	124.15	124.69	353695
2012-11-09	124.53	126.20	123.88	125.57	396549
2012-11-12	126.31	126.68	125.10	125.74	205508
2012-11-13	124.43	126.68	124.23	124.93	247706
2012-11-14	125.21	125.42	121.60	121.99	342893
2012-11-15	121.98	122.96	120.45	120.76	548618
2012-11-16	121.01	122.33	119.84	121.85	397448
2012-11-19	123.64	125.09	123.23	125.06	233476
2012-11-20	125.06	126.22	124.20	126.12	295469
2012-11-21	126.14	126.77	125.35	126.74	213864
2012-11-23	126.80	128.44	126.79	128.22	86574
2012-11-26	127.40	129.07	127.40	128.19	308387
2012-11-27	127.80	128.49	126.77	127.81	268396
2012-11-28	126.93	128.76	125.88	128.28	339714
2012-11-29	129.37	130.43	128.34	129.47	241513
2012-11-30	129.59	130.31	128.06	128.87	326089
2012-12-03	129.73	129.73	127.76	128.30	221395
2012-12-04	128.47	128.58	126.65	127.74	241495
2012-12-05	127.98	128.89	127.00	128.27	205332
2012-12-06	128.39	129.10	127.30	129.00	300530
2012-12-07	129.29	129.54	127.94	128.62	289812
2012-12-10	128.18	128.52	127.19	127.66	390193
2012-12-11	128.21	129.52	127.96	129.09	293750
2012-12-12	129.29	130.00	128.65	129.19	291519
2012-12-13	128.88	129.17	127.07	127.76	256559
2012-12-14	127.61	128.51	127.59	127.91	192399
2012-12-17	128.63	130.16	128.22	130.12	303136
2012-12-18	130.10	131.99	129.86	131.94	280901
2012-12-19	131.81	132.18	131.01	131.03	318672
2012-12-20	131.37	132.33	130.82	132.30	252773
2012-12-21	130.54	131.47	129.78	131.38	634812
2012-12-24	130.32	131.44	130.32	131.10	122917
2012-12-26	131.23	131.42	129.58	129.66	157095
2012-12-27	129.73	129.85	127.17	128.83	213683
2012-12-28	128.19	128.61	127.61	127.74	173258
2012-12-31	127.61	130.21	126.89	130.15	295074
2013-01-02	133.55	134.85	132.98	134.85	256497
2013-01-03	134.66	134.91	133.41	133.91	247004
2013-01-04	134.13	137.24	133.68	137.10	257070
2013-01-07	137.31	137.79	135.29	137.30	350303
2013-01-08	136.72	137.39	135.86	137.15	243361
2013-01-09	137.98	138.86	137.58	138.15	486997
2013-01-10	139.00	139.37	137.70	138.75	453473
2013-01-11	138.72	139.80	137.93	139.65	381362
2013-01-14	139.44	139.88	138.48	139.81	248829
2013-01-15	139.16	140.80	138.71	140.67	308148
2013-01-16	139.80	140.21	139.37	140.04	204437
2013-01-17	140.03	141.75	139.96	141.15	278668
2013-01-18	141.14	142.60	140.61	142.42	311323
2013-01-22	142.31	143.11	141.84	143.10	343928
2013-01-23	142.60	143.41	142.12	143.18	282447
2013-01-24	142.69	145.89	138.32	144.48	411504
2013-01-25	144.65	145.67	143.54	144.93	381768
2013-01-28	145.67	145.67	143.01	145.07	500302
2013-01-29	144.06	146.51	138.66	146.50	436043
2013-01-30	145.71	147.09	143.08	144.60	476127
2013-01-31	144.20	144.41	143.03	143.93	522983
2013-02-01	145.33	145.33	143.96	144.61	447879
2013-02-04	143.52	143.64	142.17	143.07	374896
2013-02-05	143.74	145.00	143.37	144.94	337694
2013-02-06	143.65	145.64	143.59	145.64	411912
2013-02-07	145.50	146.28	143.00	146.25	452663
2013-02-08	146.84	147.17	145.73	146.45	292176
2013-02-11	146.42	146.66	145.30	145.57	282470
2013-02-12	145.89	146.42	145.43	145.75	386947
2013-02-13	145.99	146.52	145.14	146.47	337315
2013-02-14	146.15	147.59	145.69	147.34	254905
2013-02-15	147.29	147.72	146.16	146.51	245691
2013-02-19	147.00	149.37	146.90	148.62	435917
2013-02-20	148.28	148.45	145.23	145.42	309353
2013-02-21	144.81	144.95	142.62	143.13	359586
2013-02-22	144.30	146.39	144.26	146.37	313111
2013-02-25	147.26	147.90	142.46	142.46	441359
2013-02-26	143.40	144.28	141.90	143.56	362452
2013-02-27	143.24	146.47	142.84	146.04	240146
2013-02-28	146.05	147.82	145.54	146.23	314694
2013-03-01	145.16	146.77	142.96	146.02	411088
2013-03-04	145.70	147.03	144.63	147.03	324047
2013-03-05	148.26	149.59	147.70	149.15	277823
2013-03-06	149.81	150.41	149.01	150.01	170328
2013-03-07	149.99	150.35	149.02	150.19	268681
2013-03-08	151.00	151.43	149.50	151.17	363845
2013-03-11	151.07	151.07	149.75	150.79	513274
2013-03-12	151.54	151.55	149.41	150.04	305760
2013-03-13	152.00	154.66	150.10	154.49	582976
2013-03-14	154.88	156.10	154.12	155.18	661828
2013-03-15	155.09	155.22	153.58	154.41	918121
2013-03-18	152.94	154.77	151.74	153.74	346173
2013-03-19	153.89	154.78	150.68	151.86	318448
2013-03-20	152.92	154.21	152.15	153.95	242462
2013-03-21	152.31	152.75	150.05	150.44	250402
2013-03-22	151.33	151.67	150.35	151.49	208668
2013-03-25	152.28	152.86	150.52	151.54	342243
2013-03-26	152.21	152.31	150.81	151.56	298818
2013-03-27	150.72	151.63	149.67	151.33	242836
2013-03-28	151.80	153.90	151.11	153.57	247497
2013-04-01	153.41	154.48	151.48	152.05	275358
2013-04-02	152.89	153.13	151.76	152.38	180759
2013-04-03	154.57	154.66	149.04	149.59	416769
2013-04-04	150.51	151.41	148.64	149.60	334555
2013-04-05	147.71	147.94	145.76	147.74	444010
2013-04-08	147.60	150.49	147.60	150.34	313308
2013-04-09	150.88	151.91	149.74	151.01	230568
2013-04-10	151.44	154.38	151.26	153.97	266169
2013-04-11	153.91	156.24	153.64	155.51	277193
2013-04-12	155.06	155.20	153.43	153.76	283767
2013-04-15	152.99	153.49	147.70	148.02	232537
2013-04-16	149.94	149.97	146.95	148.04	556843
2013-04-17	146.64	146.69	143.57	145.71	412180
2013-04-18	145.77	146.20	143.23	144.06	315969
2013-04-19	144.75	146.29	142.67	145.81	419036
2013-04-22	146.22	147.02	144.04	146.79	161120
2013-04-23	147.35	150.22	147.12	149.03	326763
2013-04-24	149.31	149.46	147.14	147.55	267586
2013-04-25	148.99	151.29	148.13	150.91	459573
2013-04-26	151.20	152.75	148.85	149.47	349167
2013-04-29	149.86	152.38	149.50	151.81	280579
2013-04-30	152.18	157.02	152.18	155.68	639429
2013-05-01	154.95	155.44	150.64	150.72	368365
2013-05-02	151.31	153.13	150.01	152.39	252535
2013-05-03	154.60	155.78	153.36	153.61	407810
2013-05-06	153.93	156.56	153.62	155.81	291566
2013-05-07	155.99	156.73	155.13	156.73	243054
2013-05-08	156.24	156.75	155.58	156.74	280485
2013-05-09	156.48	158.92	156.38	157.28	445667
2013-05-10	157.44	160.69	157.44	160.49	346106
2013-05-13	159.84	162.86	159.55	161.04	262789
2013-05-14	161.09	165.54	161.03	164.71	482881
2013-05-15	164.28	165.47	163.41	165.38	365694
2013-05-16	165.20	167.03	163.64	164.13	449457
2013-05-17	165.71	167.97	164.78	167.22	328106
2013-05-20	167.08	168.53	166.33	167.24	252735
2013-05-21	167.56	168.32	166.50	167.21	212163
2013-05-22	167.70	168.92	162.76	164.02	308280
2013-05-23	161.68	162.94	159.88	162.62	409373
2013-05-24	161.54	162.04	160.23	161.98	251581
2013-05-28	164.09	166.76	164.09	166.49	423655
2013-05-29	166.00	166.58	163.42	164.89	324522
2013-05-30	165.02	167.88	164.83	167.30	264610
2013-05-31	166.52	167.47	163.96	164.00	269149
2013-06-03	163.85	165.07	160.86	163.06	342941
2013-06-04	163.55	166.18	162.25	163.73	353472
2013-06-05	163.26	163.52	159.53	159.59	358504
2013-06-06	158.82	163.08	158.82	163.07	269865
2013-06-07	164.13	166.67	163.05	166.18	251302
2013-06-10	166.56	168.85	165.08	168.50	381652
2013-06-11	165.35	168.44	165.06	165.91	365465
2013-06-12	167.66	168.04	163.98	164.88	673219
2013-06-13	164.49	170.40	163.23	169.85	408932
2013-06-14	169.28	169.72	165.01	165.85	439866
2013-06-17	167.46	170.00	167.36	168.72	295792
2013-06-18	169.31	171.59	169.01	170.04	389792
2013-06-19	169.73	171.26	167.92	168.01	361903
2013-06-20	165.69	165.75	160.91	161.47	386201
2013-06-21	162.55	163.82	158.91	159.74	562178
2013-06-24	157.87	157.87	151.23	154.76	792168
2013-06-25	156.88	157.48	154.27	156.58	400300
2013-06-26	158.83	159.24	156.87	157.68	428177
2013-06-27	158.67	161.13	158.66	161.00	453527
2013-06-28	160.05	163.94	158.41	163.94	999885
2013-07-01	163.50	163.75	161.66	162.14	713012
2013-07-02	162.46	165.98	161.23	163.09	613043
2013-07-03	162.08	162.99	156.61	161.99	189590
2013-07-05	165.52	165.77	163.26	165.49	330718
2013-07-08	165.94	167.56	165.14	165.52	253927
2013-07-09	166.76	167.21	164.91	166.41	385334
2013-07-10	166.03	166.88	164.72	165.74	275734
2013-07-11	168.09	171.04	167.55	170.95	504678
2013-07-12	170.92	172.77	170.71	172.46	317124
2013-07-15	173.51	175.77	172.28	175.57	513061
2013-07-16	175.59	176.50	173.99	174.11	726156
2013-07-17	174.72	176.37	173.66	174.98	520950
2013-07-18	175.23	176.77	174.62	176.48	397772
2013-07-19	175.24	176.78	174.45	175.22	424463
2013-07-22	175.48	176.32	175.02	176.14	288457
2013-07-23	176.96	177.12	174.73	175.28	307361
2013-07-24	175.73	176.79	173.06	174.29	279456
2013-07-25	173.30	174.87	172.81	173.93	401407
2013-07-26	172.91	174.74	172.31	174.42	294391
2013-07-29	174.29	175.16	171.66	172.57	340447
2013-07-30	177.50	179.74	176.68	179.06	639332
2013-07-31	178.50	182.00	178.50	180.35	826917
2013-08-01	182.50	186.22	181.57	185.58	956614
2013-08-02	185.29	185.86	183.45	185.74	382089
2013-08-05	185.60	186.72	184.88	186.00	334937
2013-08-06	185.79	186.40	183.87	184.22	442405
2013-08-07	183.82	183.82	180.12	180.20	438744
2013-08-08	181.66	182.64	179.92	180.32	350486
2013-08-09	180.19	181.02	178.65	178.93	299442
2013-08-12	178.06	179.81	176.68	178.08	266466
2013-08-13	177.76	181.70	177.62	180.88	491294
2013-08-14	180.69	182.00	180.02	180.12	257958
2013-08-15	178.94	178.94	174.73	176.05	252721
2013-08-16	176.08	178.01	174.95	175.75	240934
2013-08-19	175.26	177.53	174.78	174.78	384396
2013-08-20	175.19	178.33	174.93	177.11	359134
2013-08-21	175.66	177.05	174.70	175.23	338260
2013-08-22	175.59	178.17	175.52	177.85	365627
2013-08-23	179.03	180.23	176.80	178.91	308340
2013-08-26	179.55	180.55	177.13	177.55	267652
2013-08-27	179.00	179.00	172.56	172.64	408364
2013-08-28	172.56	175.05	171.81	174.21	330172
2013-08-29	173.75	176.43	173.75	174.67	468402
2013-08-30	174.76	175.85	173.31	174.32	409692
2013-09-03	177.29	178.82	173.86	175.66	639505
2013-09-04	175.69	179.17	175.45	178.10	410164
2013-09-05	178.56	179.83	177.53	177.82	237029
2013-09-06	178.19	179.67	175.19	176.83	453075
2013-09-09	177.93	180.32	177.93	179.98	524609
2013-09-10	180.37	183.40	180.37	183.31	402050
2013-09-11	183.31	184.32	182.29	183.61	305185
2013-09-12	183.23	184.78	182.49	183.36	218664
2013-09-13	183.36	184.92	182.73	184.44	253537
2013-09-16	187.64	187.72	185.20	185.38	307438
2013-09-17	185.35	186.76	185.24	186.44	251957
2013-09-18	185.93	188.56	185.00	188.22	488467
2013-09-19	187.72	189.43	187.14	187.20	373853
2013-09-20	187.26	188.55	185.11	186.46	561421
2013-09-23	185.59	185.59	183.17	184.25	272359
2013-09-24	184.31	186.19	183.76	184.30	325987
2013-09-25	184.80	184.89	182.89	183.42	485014
2013-09-26	184.00	186.09	183.39	184.82	293569
2013-09-27	183.90	184.45	182.99	183.94	202107
2013-09-30	181.45	183.21	180.79	182.64	520952
2013-10-01	182.93	185.75	182.44	185.00	485065
2013-10-02	184.29	185.86	183.32	185.84	301227
2013-10-03	183.98	187.47	183.11	185.98	319182
2013-10-04	186.39	188.77	184.58	188.50	216138
2013-10-07	181.73	187.31	181.73	185.29	279063
2013-10-08	185.34	186.63	182.52	182.67	283028
2013-10-09	183.64	184.99	181.71	183.51	315650
2013-10-10	186.55	188.15	186.10	187.36	569245
2013-10-11	187.36	188.85	186.28	188.69	324519
2013-10-14	186.64	189.62	185.96	189.08	363049
2013-10-15	188.63	189.69	182.01	187.73	297800
2013-10-16	188.75	190.80	187.72	189.66	369651
2013-10-17	189.23	195.67	189.23	195.41	592780
2013-10-18	196.61	199.47	195.17	198.55	450556
2013-10-21	198.19	199.68	197.00	199.30	335520
2013-10-22	198.26	200.43	197.88	200.05	402541
2013-10-23	199.00	200.80	198.08	200.60	367185
2013-10-24	200.34	202.28	199.51	201.32	273474
2013-10-25	201.82	202.55	200.72	202.54	306933
2013-10-28	202.89	202.89	200.74	201.84	296631
2013-10-29	201.58	202.68	200.72	202.33	343898
2013-10-30	202.51	203.10	198.60	199.03	369094
2013-10-31	198.91	199.98	197.24	197.44	485594
2013-11-01	198.21	199.70	196.42	198.33	310075
2013-11-04	200.00	200.38	197.94	198.30	637359
2013-11-05	199.73	199.73	192.80	193.20	769959
2013-11-06	194.91	199.95	193.83	199.95	843410
2013-11-07	200.04	201.60	194.90	195.10	571745
2013-11-08	195.61	202.80	195.61	202.51	845513
2013-11-11	202.66	202.77	200.48	201.09	309567
2013-11-12	201.05	201.57	198.93	200.76	378995
2013-11-13	198.80	203.07	198.65	202.93	422205
2013-11-14	200.63	201.95	199.87	201.95	486870
2013-11-15	202.43	203.26	201.20	201.65	231727
2013-11-18	202.67	202.67	199.20	199.92	252232
2013-11-19	198.61	199.72	197.17	197.81	278054
2013-11-20	198.03	200.60	197.85	198.94	363742
2013-11-21	200.01	201.53	198.37	200.42	219673
2013-11-22	200.84	201.79	200.20	201.10	178549
2013-11-25	201.49	202.30	200.28	200.89	170912
2013-11-26	200.74	201.93	198.47	200.68	280808
2013-11-27	201.04	201.25	199.34	201.00	177486
2013-11-29	201.37	202.10	199.76	200.25	92949
2013-12-02	200.43	203.74	199.34	200.78	301369
2013-12-03	201.15	202.26	198.99	199.72	196998
2013-12-04	199.01	199.92	195.52	198.67	229389
2013-12-05	198.44	198.44	195.89	198.07	268529
2013-12-06	200.29	203.44	199.56	203.02	378706
2013-12-09	203.36	205.80	202.48	205.10	469135
2013-12-10	204.88	205.09	202.75	202.79	242810
2013-12-11	201.93	203.98	198.22	198.96	352635
2013-12-12	199.57	201.86	199.05	199.82	310949
2013-12-13	201.59	203.18	199.92	201.95	278324
2013-12-16	203.07	205.08	202.01	203.86	234825
2013-12-17	203.58	204.46	202.15	203.70	276809
2013-12-18	204.94	209.57	203.02	209.41	312877
2013-12-19	209.00	210.07	208.00	208.17	391800
2013-12-20	208.20	212.27	207.81	210.86	453064
2013-12-23	208.65	214.53	208.65	213.89	330339
2013-12-24	213.72	214.32	212.91	214.01	78029
2013-12-26	214.74	216.42	213.95	214.78	252072
2013-12-27	214.59	217.17	214.59	214.88	217311
2013-12-30	214.82	216.11	214.44	214.98	198608
2013-12-31	215.17	217.48	215.17	216.88	241033
2014-01-02	215.92	216.69	211.79	213.38	285563
2014-01-03	213.38	215.81	212.47	214.36	192029
2014-01-06	215.30	217.41	212.54	213.46	173495
2014-01-07	215.00	219.39	214.29	216.04	205693
2014-01-08	216.31	217.10	214.07	215.93	286927
2014-01-09	216.25	218.10	214.53	215.28	280193
2014-01-10	216.23	217.46	213.33	214.43	291182
2014-01-13	213.96	214.73	208.25	208.92	437447
2014-01-14	210.24	211.86	208.73	211.41	474284
2014-01-15	211.60	213.78	210.34	213.78	256529
2014-01-16	212.03	213.90	212.03	212.93	177549
2014-01-17	212.62	213.79	211.36	211.97	207377
2014-01-21	212.45	214.11	210.80	210.96	339816
2014-01-22	210.25	212.77	210.25	212.00	361951
2014-01-23	209.92	211.34	207.52	208.32	274832
2014-01-24	196.16	205.47	196.16	200.47	358919
2014-01-27	200.82	202.52	196.20	196.66	357827
2014-01-28	198.35	200.56	198.35	200.09	434617
2014-01-29	198.80	199.75	196.10	196.51	246231
2014-01-30	199.37	201.06	198.74	199.26	239497
2014-01-31	197.00	200.80	196.01	199.24	465464
2014-02-03	198.40	200.08	187.21	187.69	1007337
2014-02-04	187.00	194.00	180.85	193.58	1478565
2014-02-05	192.50	192.67	186.33	187.57	756569
2014-02-06	187.90	189.21	186.93	188.63	419119
2014-02-07	189.11	190.27	185.61	186.65	798080
2014-02-10	186.27	187.05	183.32	187.01	741494
2014-02-11	189.51	190.87	186.95	190.85	587745
2014-02-12	190.97	195.10	190.19	194.76	994777
2014-02-13	194.98	194.98	191.94	194.10	711433
2014-02-14	193.01	193.99	190.12	190.58	530198
2014-02-18	191.26	192.41	189.63	189.87	679785
2014-02-19	189.70	191.14	187.12	187.42	644615
2014-02-20	187.51	189.82	186.01	189.30	541623
2014-02-21	190.00	190.54	186.03	186.21	697114
2014-02-24	186.50	191.56	186.19	190.01	620611
2014-02-25	189.99	190.41	188.27	188.66	369144
2014-02-26	188.39	190.04	186.08	186.85	455641
2014-02-27	186.86	188.82	185.99	187.39	493373
2014-02-28	186.89	188.76	186.54	188.05	746799
2014-03-03	186.44	188.14	185.52	187.50	638521
2014-03-04	190.49	194.33	189.57	193.62	546061
2014-03-05	193.62	195.27	192.88	194.62	500493
2014-03-06	194.64	196.70	193.93	195.46	552549
2014-03-07	196.30	197.04	193.78	196.45	585207
2014-03-10	196.59	197.47	194.60	197.02	322579
2014-03-11	196.85	196.85	193.43	193.86	245118
2014-03-12	192.58	195.09	190.99	194.87	484877
2014-03-13	194.71	196.48	188.13	188.23	659863
2014-03-14	188.10	189.56	184.98	185.06	748725
2014-03-17	187.53	189.16	186.45	187.64	337127
2014-03-18	188.09	188.75	185.44	188.05	523323
2014-03-19	188.47	189.36	186.42	187.84	294719
2014-03-20	187.05	192.34	187.04	192.04	461275
2014-03-21	192.73	194.19	189.04	189.71	473152
2014-03-24	190.89	191.62	187.09	187.63	311207
2014-03-25	189.04	189.70	184.28	185.29	601139
2014-03-26	185.72	186.64	181.93	183.08	640016
2014-03-27	183.56	184.24	181.01	181.94	322262
2014-03-28	183.65	191.65	182.41	190.98	767698
2014-03-31	196.40	201.18	194.55	200.05	1140379
2014-04-01	203.26	205.99	201.81	205.25	871298
2014-04-02	205.11	206.19	203.54	204.07	485716
2014-04-03	203.90	204.28	200.34	200.94	514379
2014-04-04	202.52	202.52	193.74	194.40	770754
2014-04-07	194.40	195.70	189.82	190.82	733561
2014-04-08	191.92	192.66	189.90	191.19	553925
2014-04-09	192.86	194.22	189.94	192.29	351802
2014-04-10	191.91	192.99	182.01	182.03	1029942
2014-04-11	179.29	182.13	177.92	179.30	501809
2014-04-14	181.24	182.60	179.16	181.14	480407
2014-04-15	181.91	183.39	178.13	181.98	360291
2014-04-16	183.64	185.20	182.71	184.95	311445
2014-04-17	185.13	187.41	184.43	186.64	329483
2014-04-21	185.27	186.87	184.79	185.26	242374
2014-04-22	185.55	187.48	185.27	186.34	250107
2014-04-23	186.47	187.47	185.43	185.91	348974
2014-04-24	187.76	187.76	184.59	185.69	222210
2014-04-25	185.10	185.52	182.41	182.49	276952
2014-04-28	183.94	183.94	176.85	179.77	681765
2014-04-29	190.13	198.77	189.99	195.11	1325601
2014-04-30	194.91	198.76	193.19	198.20	753781
2014-05-01	199.10	199.10	195.52	195.87	441026
2014-05-02	195.66	197.13	194.43	196.96	403659
2014-05-05	195.03	196.08	193.23	195.70	261383
2014-05-06	195.44	195.44	192.38	192.64	262589
2014-05-07	193.63	196.06	190.96	196.04	416318
2014-05-08	195.15	197.70	191.84	192.20	547641
2014-05-09	192.68	192.71	190.01	191.68	418758
2014-05-12	193.05	196.18	192.81	195.68	297772
2014-05-13	195.83	196.18	192.84	193.34	272370
2014-05-14	192.60	193.82	190.30	190.46	212989
2014-05-15	189.30	189.80	183.38	185.89	436157
2014-05-16	186.70	186.73	183.52	185.03	333749
2014-05-19	184.46	188.60	183.55	188.50	419522
2014-05-20	187.72	187.72	183.50	184.37	467558
2014-05-21	185.42	188.46	185.20	186.26	489853
2014-05-22	187.17	190.78	186.50	189.83	528206
2014-05-23	189.77	191.50	189.24	189.85	397175
2014-05-27	190.78	191.96	189.56	190.74	282648
2014-05-28	190.78	191.45	186.53	186.53	711713
2014-05-29	187.15	189.68	186.09	189.65	346189
2014-05-30	188.82	189.60	186.96	188.60	325700
2014-06-02	189.27	190.57	185.73	190.38	380568
2014-06-03	189.45	190.93	188.17	190.70	411922
2014-06-04	190.30	194.01	188.97	193.75	468253
2014-06-05	194.69	198.80	192.79	198.55	678715
2014-06-06	198.81	202.12	197.70	201.58	624001
2014-06-09	200.90	202.29	200.17	201.02	366229
2014-06-10	200.04	200.19	198.63	200.17	237273
2014-06-11	198.89	199.39	197.57	199.26	259407
2014-06-12	198.37	199.92	197.58	197.94	346853
2014-06-13	198.82	198.92	196.29	196.97	260322
2014-06-16	196.97	201.09	196.89	200.92	611612
2014-06-17	199.90	204.88	199.90	203.59	519018
2014-06-18	204.07	204.07	200.67	202.87	423576
2014-06-19	203.73	204.62	200.47	201.73	272111
2014-06-20	202.16	203.67	201.68	203.38	746840
2014-06-23	203.27	204.50	201.75	203.38	332761
2014-06-24	202.21	204.94	201.37	201.56	352420
2014-06-25	201.62	205.34	201.03	203.98	972139
2014-06-26	204.47	204.68	200.22	200.55	690526
2014-06-27	199.69	203.06	199.32	202.45	802704
2014-06-30	201.84	205.93	201.84	205.40	8628523
2014-07-01	207.45	208.26	205.16	205.28	800292
2014-07-02	204.88	206.50	204.22	205.77	538234
2014-07-03	206.72	208.94	205.68	208.66	269080
2014-07-07	207.90	208.71	206.01	206.65	446507
2014-07-08	206.40	206.83	204.19	205.70	511159
2014-07-09	207.92	208.01	204.70	205.52	790099
2014-07-10	201.46	203.55	200.65	202.82	497839
2014-07-11	202.77	204.61	202.32	203.91	259082
2014-07-14	206.26	206.26	204.12	204.77	360123
2014-07-15	204.46	206.82	203.69	205.06	389384
2014-07-16	206.26	209.47	204.55	205.54	246198
2014-07-17	204.19	207.11	201.86	202.24	414940
2014-07-18	203.13	206.48	202.52	205.53	374307
2014-07-21	203.85	205.60	203.16	205.22	217321
2014-07-22	206.92	208.60	205.92	207.21	336440
2014-07-23	207.23	209.01	206.36	206.67	252114
2014-07-24	208.22	208.43	206.32	206.81	226553
2014-07-25	205.28	207.33	204.73	205.14	238779
2014-07-28	205.13	207.24	204.49	206.42	518223
2014-07-29	208.88	208.89	202.62	204.08	548893
2014-07-30	208.89	208.89	202.34	205.47	389411
2014-07-31	203.32	204.26	198.70	199.25	660244
2014-08-01	198.32	199.24	193.49	195.58	603028
2014-08-04	196.71	197.53	195.58	196.88	523461
2014-08-05	195.30	196.05	192.52	193.53	489583
2014-08-06	192.59	197.02	192.34	194.78	405942
2014-08-07	196.06	196.65	193.71	194.16	258233
2014-08-08	194.98	196.67	193.07	196.59	234917
2014-08-11	197.29	198.63	196.23	197.47	254547
2014-08-12	196.37	197.89	195.90	196.93	288355
2014-08-13	198.23	198.52	196.74	197.87	251716
2014-08-14	197.86	199.57	197.86	198.86	294763
2014-08-15	199.70	199.78	195.97	197.98	326644
2014-08-18	199.67	201.27	199.63	200.69	208330
2014-08-19	201.33	201.40	199.74	200.02	248741
2014-08-20	199.08	200.52	198.59	200.19	308151
2014-08-21	200.22	201.06	199.77	200.80	374821
2014-08-22	201.15	202.55	199.73	200.84	277910
2014-08-25	202.20	204.43	201.30	204.25	304666
2014-08-26	206.00	214.35	206.00	213.23	1117306
2014-08-27	213.98	214.41	210.63	211.30	385787
2014-08-28	210.15	210.92	208.72	210.28	272091
2014-08-29	211.08	212.12	209.33	211.15	266235
2014-09-02	212.23	213.15	210.17	211.15	307826
2014-09-03	211.49	213.41	210.76	211.54	219957
2014-09-04	211.65	213.54	209.90	210.80	217077
2014-09-05	210.38	211.27	208.66	211.18	216806
2014-09-08	209.95	212.14	209.95	211.22	198878
2014-09-09	210.80	210.84	207.01	207.71	359172
2014-09-10	208.76	209.54	206.47	206.73	456590
2014-09-11	204.99	206.21	204.59	205.51	372328
2014-09-12	205.91	205.96	204.25	205.78	350033
2014-09-15	205.17	205.17	202.50	204.06	246317
2014-09-16	204.02	205.10	200.94	204.91	447213
2014-09-17	205.35	208.68	204.72	206.94	357259
2014-09-18	208.17	209.89	207.81	209.50	376631
2014-09-19	211.18	211.32	207.17	208.54	376654
2014-09-22	208.35	208.35	204.92	205.36	214618
2014-09-23	204.86	206.51	202.83	202.97	298182
2014-09-24	202.61	204.61	202.26	204.48	327827
2014-09-25	203.59	203.72	200.00	200.38	265217
2014-09-26	201.24	203.03	200.38	201.99	394024
2014-09-29	199.09	201.17	198.11	200.82	380021
2014-09-30	201.29	202.56	200.03	200.36	418654
2014-10-01	200.11	200.33	193.68	195.40	756327
2014-10-02	194.81	197.32	192.55	196.79	452727
2014-10-03	198.49	199.85	197.69	198.77	258817
2014-10-06	199.89	200.89	197.18	198.74	224731
2014-10-07	196.95	197.84	194.54	195.18	629694
2014-10-08	194.51	199.65	193.43	199.58	533724
2014-10-09	198.24	198.37	192.12	193.25	672700
2014-10-10	192.77	193.64	189.69	190.38	858875
2014-10-13	190.10	191.02	185.00	185.36	763408
2014-10-14	186.09	187.16	183.86	184.97	453129
2014-10-15	180.73	181.83	174.43	181.11	871185
2014-10-16	176.95	182.10	175.32	181.26	622609
2014-10-17	183.50	186.27	183.46	185.15	546931
2014-10-20	184.15	186.42	183.44	185.68	387004
2014-10-21	187.05	191.47	186.97	191.40	593064
2014-10-22	191.00	191.00	186.63	186.69	365402
2014-10-23	189.44	191.54	188.88	190.28	400933
2014-10-24	190.12	192.00	188.57	191.58	419896
2014-10-27	191.22	193.93	189.16	193.62	601824
2014-10-28	195.24	197.14	193.71	197.13	317061
2014-10-29	197.95	198.97	195.49	196.99	344555
2014-10-30	195.92	198.07	195.92	196.96	309760
2014-10-31	200.59	201.84	198.42	199.79	612747
2014-11-03	200.00	203.32	192.02	193.17	811691
2014-11-04	192.00	192.83	190.26	191.95	514790
2014-11-05	193.26	193.76	188.52	191.23	715804
2014-11-06	191.86	195.53	190.53	195.20	662390
2014-11-07	195.68	198.19	195.28	196.70	382801
2014-11-10	197.19	199.18	194.76	196.16	446404
2014-11-11	196.53	199.15	196.12	199.07	379368
2014-11-12	198.30	201.00	198.21	200.23	383203
2014-11-13	200.29	201.15	198.97	199.02	52267
2014-11-14	198.74	199.81	196.77	196.94	180333
2014-11-17	196.61	196.61	194.63	195.46	180503
2014-11-18	195.39	198.24	195.39	197.76	252839
2014-11-19	196.82	198.31	195.83	197.95	211842
2014-11-20	196.29	200.16	196.20	198.93	254868
2014-11-21	200.73	202.00	199.60	200.94	362648
2014-11-24	202.06	203.53	200.19	203.32	332525
2014-11-25	203.19	204.03	200.80	203.56	399427
2014-11-26	203.71	204.45	202.37	203.17	386786
2014-11-28	203.92	204.38	202.61	203.59	171359
2014-12-01	201.94	203.13	198.75	201.94	523046
2014-12-02	201.61	203.04	200.93	202.13	572330
2014-12-03	201.27	203.89	200.88	203.63	395850
2014-12-04	203.65	203.65	201.39	202.85	296301
2014-12-05	203.53	206.24	203.12	206.00	275189
2014-12-08	206.58	209.25	205.38	206.29	469381
2014-12-09	203.19	206.31	202.46	206.09	321432
2014-12-10	205.80	206.83	201.69	201.98	420353
2014-12-11	203.83	205.51	201.80	203.82	567230
2014-12-12	202.28	203.00	194.77	194.80	567503
2014-12-15	196.62	198.27	191.86	193.26	410500
2014-12-16	191.44	193.98	189.25	189.53	624086
2014-12-17	191.60	202.94	191.17	202.54	962273
2014-12-18	206.70	212.26	206.00	212.13	571348
2014-12-19	213.65	214.09	208.07	211.16	651407
2014-12-22	212.99	213.80	210.96	213.76	287390
2014-12-23	214.54	216.49	213.97	214.07	216812
2014-12-24	214.11	215.77	212.92	213.80	117172
2014-12-26	213.83	215.52	213.56	213.76	177475
2014-12-29	213.50	215.43	212.53	214.19	177588
2014-12-30	214.03	214.92	212.91	213.33	282865
2014-12-31	214.65	215.24	212.11	212.24	247051
2015-01-02	213.76	213.76	207.74	210.43	333258
2015-01-05	208.10	208.10	201.75	202.80	511598
2015-01-06	202.73	204.15	196.76	198.43	808345
2015-01-07	201.14	205.41	200.91	203.30	436116
2015-01-08	205.45	206.88	204.30	205.37	454343
2015-01-09	205.24	206.24	201.95	205.34	472396
2015-01-12	205.30	205.30	200.37	201.59	284468
2015-01-13	203.95	206.94	199.24	201.17	364027
2015-01-14	199.12	200.10	194.19	198.04	440462
2015-01-15	198.15	198.39	194.04	194.37	359531
2015-01-16	193.36	195.49	191.36	195.39	425334
2015-01-20	197.32	198.90	195.15	197.79	463432
2015-01-21	196.64	202.81	196.46	202.43	570324
2015-01-22	203.83	211.08	202.05	210.59	638297
2015-01-23	210.49	211.19	206.33	206.54	337088
2015-01-26	205.60	210.70	205.38	210.25	324394
2015-01-27	205.00	207.92	200.97	204.85	826552
2015-01-28	207.44	211.44	205.38	205.61	659868
2015-01-29	206.22	207.77	204.45	205.11	474762
2015-01-30	202.41	208.95	202.41	205.52	551871
2015-02-02	205.02	207.28	203.50	207.22	334304
2015-02-03	209.87	211.51	206.75	210.96	634715
2015-02-04	210.00	211.59	208.75	209.52	387550
2015-02-05	210.73	214.18	209.75	212.94	329343
2015-02-06	214.35	215.82	212.64	214.45	426249
2015-02-09	213.55	215.04	211.47	214.75	347844
2015-02-10	217.00	217.88	212.93	213.25	691636
2015-02-11	213.50	214.25	211.75	212.98	475007
2015-02-12	214.17	214.84	213.47	214.56	349979
2015-02-13	214.33	216.38	213.82	215.77	379023
2015-02-17	215.28	217.73	215.28	217.33	319279
2015-02-18	216.50	219.22	216.16	216.63	451100
2015-02-19	215.91	218.23	215.54	217.57	312794
2015-02-20	216.70	219.03	215.62	218.31	414319
2015-02-23	218.47	218.47	214.89	215.85	402565
2015-02-24	216.54	219.84	216.54	218.12	416982
2015-02-25	217.28	219.34	217.28	218.43	282686
2015-02-26	217.93	219.57	217.93	219.05	276750
2015-02-27	219.30	220.19	216.31	216.42	221627
2015-03-02	216.81	218.95	216.38	217.99	495474
2015-03-03	216.97	218.79	215.60	217.04	228088
2015-03-04	215.53	215.53	212.66	212.75	419251
2015-03-05	214.05	216.07	212.89	215.81	312450
2015-03-06	214.91	220.06	213.87	214.39	643515
2015-03-09	214.26	215.48	213.21	214.56	241341
2015-03-10	212.35	213.66	208.72	208.91	408063
2015-03-11	208.73	210.55	208.14	209.26	296798
2015-03-12	210.64	213.98	210.64	213.82	290382
2015-03-13	212.76	213.99	209.20	210.86	431978
2015-03-16	211.91	214.12	211.25	213.86	479986
2015-03-17	212.38	213.67	211.68	212.81	516308
2015-03-18	212.39	217.49	211.54	216.42	436301
2015-03-19	216.06	217.15	212.87	213.44	330246
2015-03-20	214.53	219.74	213.36	219.29	545116
2015-03-23	219.75	221.46	219.23	219.23	349875
2015-03-24	218.57	219.90	217.11	217.11	247331
2015-03-25	217.12	217.26	213.62	213.89	326350
2015-03-26	213.09	216.98	211.81	215.14	369165
2015-03-27	214.47	216.02	212.50	213.92	286003
2015-03-30	215.31	218.02	214.44	216.61	270415
2015-03-31	214.77	216.91	214.70	214.78	390425
2015-04-01	215.18	216.45	213.66	214.49	406771
2015-04-02	213.55	215.73	213.02	214.24	273083
2015-04-06	212.31	215.95	211.98	215.14	376640
2015-04-07	214.91	216.06	214.17	214.17	272770
2015-04-08	215.22	216.22	214.31	215.74	208798
2015-04-09	215.50	218.86	214.25	218.70	289082
2015-04-10	218.62	219.26	215.65	217.70	373656
2015-04-13	216.97	220.31	216.61	219.10	405892
2015-04-14	218.02	221.16	217.65	219.86	424445
2015-04-15	220.13	221.40	219.27	219.51	292287
2015-04-16	219.08	220.50	217.56	219.93	223260
2015-04-17	217.76	218.92	216.36	218.02	359132
2015-04-20	219.92	220.58	218.14	220.00	218609
2015-04-21	220.47	222.42	219.16	220.24	246832
2015-04-22	220.25	221.39	218.14	221.04	182845
2015-04-23	221.22	222.73	219.83	222.18	198129
2015-04-24	221.57	223.15	220.72	222.35	265867
2015-04-27	223.02	226.02	222.41	222.69	432668
2015-04-28	223.60	228.91	219.24	228.02	530496
2015-04-29	227.03	230.63	225.28	225.40	835092
2015-04-30	225.63	227.89	224.57	226.13	686389
2015-05-01	228.02	228.68	225.52	226.45	414694
2015-05-04	227.76	228.01	225.49	226.79	284420
2015-05-05	225.90	227.48	222.29	223.71	545488
2015-05-06	223.93	224.03	219.05	220.92	390652
2015-05-07	221.64	222.63	219.98	221.54	333835
2015-05-08	224.61	227.76	222.11	223.47	425156
2015-05-11	223.86	224.94	222.82	223.04	283813
2015-05-12	221.96	222.11	219.49	221.00	258778
2015-05-13	220.83	221.52	219.63	220.96	437526
2015-05-14	222.59	224.26	221.28	223.37	241645
2015-05-15	223.77	224.73	221.10	222.40	250116
2015-05-18	222.20	225.65	222.20	224.80	225618
2015-05-19	225.00	225.42	223.42	224.34	228278
2015-05-20	224.29	226.90	223.06	225.71	284197
2015-05-21	224.77	226.35	224.77	225.46	195189
2015-05-22	225.21	226.31	224.08	224.88	150957
2015-05-26	224.90	224.95	222.28	222.63	247968
2015-05-27	223.63	225.06	222.68	224.85	160497
2015-05-28	225.53	225.53	223.47	225.04	273147
2015-05-29	224.80	225.87	223.65	223.66	456383
2015-06-01	224.33	224.82	221.55	223.09	363459
2015-06-02	222.56	225.67	221.46	224.74	370101
2015-06-03	226.00	226.69	224.87	226.07	452531
2015-06-04	224.83	225.77	222.81	223.02	515334
2015-06-05	224.40	225.35	221.66	222.15	369412
2015-06-08	223.37	223.77	219.82	220.21	332160
2015-06-09	220.04	221.62	217.55	218.48	505490
2015-06-10	219.68	224.24	219.38	223.86	347077
2015-06-11	224.85	226.05	223.34	224.15	249043
2015-06-12	223.40	223.40	221.21	221.65	132617
2015-06-15	219.34	221.62	218.81	221.23	250638
2015-06-16	220.58	224.12	220.16	223.82	217262
2015-06-17	224.64	225.69	222.70	223.31	274846
2015-06-18	224.08	225.56	223.32	225.04	340333
2015-06-19	225.35	226.29	223.87	225.13	453935
2015-06-22	226.34	229.10	224.10	227.90	322716
2015-06-23	228.00	229.12	227.50	227.92	464950
2015-06-24	226.77	227.78	225.50	226.42	508920
2015-06-25	226.83	227.62	225.51	225.89	338500
2015-06-26	226.99	227.89	225.50	226.76	552844
2015-06-29	224.05	225.03	218.98	219.27	310315
2015-06-30	221.27	222.45	216.90	218.60	603462
2015-07-01	220.67	221.80	218.63	220.07	304589
2015-07-02	219.48	220.89	217.85	219.25	226958
2015-07-06	216.67	217.32	214.37	215.75	316765
2015-07-07	216.10	216.10	209.00	215.65	503409
2015-07-08	213.29	213.78	208.19	208.80	423685
2015-07-09	212.55	214.58	209.24	210.63	485848
2015-07-10	212.88	214.74	211.56	213.82	523362
2015-07-13	215.31	216.96	214.55	216.52	345231
2015-07-14	215.90	217.72	215.48	216.66	254149
2015-07-15	216.89	218.11	216.06	216.73	213585
2015-07-16	218.18	220.58	217.05	219.99	340597
2015-07-17	219.27	220.16	217.11	218.80	350058
2015-07-20	219.40	219.40	217.32	218.24	167832
2015-07-21	218.96	220.35	217.33	217.90	196965
2015-07-22	217.88	219.27	217.12	218.69	211665
2015-07-23	219.07	220.72	215.95	216.25	235644
2015-07-24	215.86	216.71	212.74	213.69	237291
2015-07-27	211.36	211.41	207.75	210.16	483969
2015-07-28	209.00	210.66	206.17	208.02	606204
2015-07-29	207.88	210.57	205.13	210.41	802948
2015-07-30	209.24	209.92	207.24	209.25	577538
2015-07-31	210.17	210.17	206.21	207.90	678441
2015-08-03	207.42	208.85	205.95	208.75	553208
2015-08-04	209.65	211.64	209.17	211.02	423401
2015-08-05	212.51	214.86	211.44	212.08	349535
2015-08-06	212.04	212.56	208.84	209.63	173366
2015-08-07	209.13	209.74	207.46	209.02	232339
2015-08-10	211.11	212.47	211.00	211.83	230277
2015-08-11	209.95	210.19	206.37	207.50	258995
2015-08-12	205.15	206.63	200.08	203.33	669629
2015-08-13	202.99	205.00	201.76	203.53	245556
2015-08-14	204.06	205.73	203.60	205.55	168677
2015-08-17	204.71	205.90	203.62	205.72	144511
2015-08-18	205.31	205.94	203.89	204.91	181024
2015-08-19	204.03	205.14	200.88	201.77	326823
2015-08-20	198.85	201.34	196.69	196.85	362664
2015-08-21	194.81	196.32	190.64	190.72	668272
2015-08-24	179.49	188.66	170.17	182.73	830582
2015-08-25	188.83	189.27	179.42	179.59	777957
2015-08-26	182.13	184.99	179.10	184.71	802006
2015-08-27	186.58	190.33	185.93	189.07	552988
2015-08-28	187.43	188.85	184.62	187.48	888186
2015-08-31	186.35	189.11	185.27	186.44	377917
2015-09-01	182.23	183.57	178.35	179.21	608712
2015-09-02	181.51	181.97	176.46	178.83	619711
2015-09-03	178.01	180.64	176.43	177.57	638166
2015-09-04	175.78	178.60	172.29	173.25	702293
2015-09-08	175.92	180.64	174.68	180.63	583830
2015-09-09	182.00	183.02	177.19	177.61	465943
2015-09-10	176.57	178.95	175.85	176.94	335124
2015-09-11	175.78	178.19	173.69	176.01	417347
2015-09-14	176.09	176.09	173.48	174.64	315506
2015-09-15	174.51	178.20	173.74	177.76	477116
2015-09-16	178.07	181.14	175.96	180.85	625105
2015-09-17	180.50	182.96	179.00	179.52	466797
2015-09-18	177.69	179.01	174.53	175.21	639110
2015-09-21	176.53	178.34	175.12	176.02	354561
2015-09-22	173.39	174.42	170.37	171.85	312229
2015-09-23	172.30	173.02	168.86	169.88	528189
2015-09-24	168.15	170.41	167.04	170.01	401145
2015-09-25	172.11	172.72	169.88	170.59	281117
2015-09-28	168.89	169.05	165.52	165.65	484995
2015-09-29	166.07	167.09	164.54	166.61	461969
2015-09-30	168.74	171.95	168.43	170.99	564354
2015-10-01	171.07	172.23	168.55	170.36	323289
2015-10-02	167.12	170.51	163.50	170.51	748810
2015-10-05	172.24	175.12	171.72	174.33	489327
2015-10-06	173.77	175.58	173.08	174.07	304591
2015-10-07	175.02	177.32	174.61	177.07	567739
2015-10-08	175.72	177.76	173.14	177.05	366919
2015-10-09	177.28	177.58	173.00	177.07	310510
2015-10-12	176.81	177.01	173.87	175.13	236202
2015-10-13	173.89	175.01	170.83	171.01	226317
2015-10-14	171.31	172.93	169.46	170.60	288671
2015-10-15	171.39	175.66	170.69	175.61	283969
2015-10-16	176.65	177.09	175.01	176.70	274631
2015-10-19	175.72	175.89	172.53	172.93	424031
2015-10-20	172.16	174.23	172.16	173.13	450030
2015-10-21	173.87	174.01	168.64	168.75	508208
2015-10-22	169.84	177.10	167.72	176.88	440040
2015-10-23	178.71	181.95	177.08	181.71	444927
2015-10-26	181.35	181.96	179.67	181.02	273030
2015-10-27	179.33	180.68	176.61	178.57	245296
2015-10-28	178.33	183.48	178.31	183.30	219387
2015-10-29	182.95	183.30	178.07	179.87	452301
2015-10-30	179.89	180.91	178.65	180.26	327702
2015-11-02	180.72	185.75	180.72	185.06	421088
2015-11-03	184.32	187.09	183.44	186.75	272967
2015-11-04	186.93	188.49	186.02	186.65	278632
2015-11-05	186.29	188.45	186.23	187.31	190132
2015-11-06	188.40	190.74	186.08	188.97	398905
2015-11-09	187.08	187.08	176.99	177.87	600165
2015-11-10	177.91	180.57	176.01	177.05	733707
2015-11-11	177.94	178.56	176.57	176.78	671081
2015-11-12	175.41	176.78	171.13	171.29	916191
2015-11-13	170.66	171.39	166.60	167.53	878363
2015-11-16	167.47	172.17	166.59	172.07	666994
2015-11-17	172.71	173.27	170.17	170.45	516789
2015-11-18	171.42	176.51	170.45	176.34	749249
2015-11-19	176.48	178.98	175.69	176.71	775515
2015-11-20	177.46	178.74	174.97	175.26	325577
2015-11-23	175.38	177.54	174.59	174.82	260945
2015-11-24	173.40	176.30	172.88	175.54	260659
2015-11-25	175.82	177.20	175.30	176.18	214867
2015-11-27	176.50	177.37	175.06	176.69	112046
2015-11-30	177.03	178.38	176.02	177.23	323897
2015-12-01	177.67	180.01	177.10	179.87	414309
2015-12-02	179.65	179.85	175.23	175.73	273594
2015-12-03	177.10	177.73	169.42	170.65	429207
2015-12-04	171.20	175.69	171.19	175.52	289350
2015-12-07	175.01	175.25	171.47	172.60	232297
2015-12-08	170.90	171.44	168.14	169.05	324083
2015-12-09	168.52	170.75	165.96	166.60	284008
2015-12-10	166.32	168.32	165.83	165.86	360028
2015-12-11	163.00	163.89	152.40	152.76	1163910
2015-12-14	153.24	153.98	141.68	144.01	1988468
2015-12-15	145.00	153.06	145.00	152.24	2043780
2015-12-16	154.00	159.33	152.75	159.08	1093345
2015-12-17	159.24	161.04	155.24	157.73	1129280
2015-12-18	155.41	156.16	152.33	153.75	1182019
2015-12-21	154.56	156.20	153.03	154.23	716438
2015-12-22	155.29	158.39	153.71	157.92	529818
2015-12-23	159.64	162.91	158.11	162.65	510897
2015-12-24	162.53	164.30	162.05	163.10	281485
2015-12-28	161.67	163.38	160.76	163.25	374232
2015-12-29	164.80	166.32	161.75	162.66	383775
2015-12-30	161.97	163.26	160.28	160.74	276772
2015-12-31	159.64	162.17	157.81	159.76	327367
2016-01-04	155.11	156.24	153.26	155.99	611023
2016-01-05	157.19	158.21	153.07	154.73	442755
2016-01-06	151.54	151.54	147.00	147.93	712581
2016-01-07	143.93	144.07	138.24	139.00	1136106
2016-01-08	140.53	140.93	134.04	134.23	1449790
2016-01-11	135.57	136.93	132.24	135.84	933682
2016-01-12	136.94	137.41	134.30	136.37	640565
2016-01-13	137.06	138.00	130.00	131.16	864277
2016-01-14	131.99	133.66	128.38	131.82	717967
2016-01-15	128.22	129.73	124.41	128.20	951676
2016-01-19	129.92	131.87	126.70	128.61	864391
2016-01-20	125.49	128.00	120.68	126.57	992557
2016-01-21	127.18	131.33	126.00	127.44	460237
2016-01-22	131.07	134.98	130.35	134.53	788184
2016-01-25	134.17	134.89	127.56	128.18	727981
2016-01-26	126.88	132.23	126.86	131.40	701474
2016-01-27	131.17	134.71	130.11	131.10	715731
2016-01-28	132.64	133.39	128.26	128.78	472268
2016-01-29	130.26	134.34	129.98	134.19	616692
2016-02-01	132.83	133.21	129.54	132.20	602039
2016-02-02	125.99	127.70	121.72	122.60	960422
2016-02-03	123.51	123.51	117.29	122.40	792685
2016-02-04	123.33	130.65	122.15	128.66	640677
2016-02-05	128.55	129.96	124.16	124.75	634762
2016-02-08	121.58	121.98	117.12	120.36	780195
2016-02-09	117.69	120.76	117.10	119.94	743039
2016-02-10	120.69	123.65	120.26	120.99	533912
2016-02-11	116.46	120.07	115.97	117.80	763863
2016-02-12	120.47	125.20	119.12	124.42	530004
2016-02-16	126.83	127.92	125.36	126.62	628405
2016-02-17	128.84	132.39	128.84	130.60	455361
2016-02-18	130.76	130.99	127.59	129.20	658393
2016-02-19	128.04	129.63	125.87	129.54	666845
2016-02-22	132.08	135.27	132.08	134.99	571179
2016-02-23	134.43	134.77	129.00	129.17	635964
2016-02-24	126.56	129.49	124.64	128.93	870246
2016-02-25	129.29	130.36	126.42	130.30	476100
2016-02-26	133.06	137.30	132.18	136.93	738495
2016-02-29	137.38	139.96	137.02	138.69	1339424
2016-03-01	140.48	145.15	139.76	144.18	957227
2016-03-02	144.05	145.28	142.29	145.19	753300
2016-03-03	144.86	150.18	144.14	150.01	641998
2016-03-04	151.13	154.35	149.28	153.22	815975
2016-03-07	151.16	152.34	149.88	151.58	383245
2016-03-08	149.90	150.80	147.17	147.33	412248
2016-03-09	149.16	149.16	145.73	148.27	340774
2016-03-10	149.87	150.04	143.24	145.90	591682
2016-03-11	149.97	154.11	147.75	153.66	724788
2016-03-14	152.20	152.56	148.50	151.62	496403
2016-03-15	149.73	150.44	146.30	148.25	498475
2016-03-16	146.91	153.42	146.91	152.92	658572
2016-03-17	152.74	161.56	152.74	159.94	810470
2016-03-18	160.81	163.93	158.51	160.00	1000687
2016-03-21	161.00	163.07	158.28	162.38	693653
2016-03-22	160.20	161.90	158.76	161.49	423117
2016-03-23	161.37	161.37	158.84	158.98	497053
2016-03-24	156.66	157.55	154.60	157.43	396236
2016-03-28	158.03	158.03	155.47	156.53	297264
2016-03-29	155.36	160.74	154.44	160.33	590930
2016-03-30	161.49	165.10	160.97	163.05	694467
2016-03-31	162.31	163.90	161.79	162.40	390710
2016-04-01	160.95	164.11	160.10	163.89	396078
2016-04-04	164.16	164.17	160.09	160.62	426231
2016-04-05	158.88	160.69	157.16	159.24	682198
2016-04-06	159.60	161.65	158.72	160.70	471242
2016-04-07	158.67	159.75	154.71	156.00	412572
2016-04-08	158.19	158.36	156.16	157.28	487756
2016-04-11	159.11	161.99	158.26	159.14	423473
2016-04-12	159.89	164.71	158.52	164.15	445213
2016-04-13	166.20	170.71	165.33	170.49	506147
2016-04-14	170.56	173.72	169.91	171.82	540575
2016-04-15	171.60	171.71	169.21	169.99	440129
2016-04-18	168.45	170.88	168.41	170.25	629913
2016-04-19	171.18	172.96	170.58	172.68	771479
2016-04-20	173.89	175.67	171.77	175.18	508645
2016-04-21	174.92	176.16	173.12	174.91	531515
2016-04-22	175.31	178.45	173.50	177.75	568350
2016-04-25	177.33	178.67	173.20	174.93	623790
2016-04-26	177.02	178.34	175.53	177.46	502749
2016-04-27	177.00	179.85	176.17	179.01	475966
2016-04-28	175.45	177.87	173.10	173.77	425811
2016-04-29	173.00	173.57	168.65	170.32	800234
2016-05-02	170.29	172.83	167.26	171.85	733554
2016-05-03	168.50	168.92	163.06	166.24	785684
2016-05-04	163.66	165.94	160.25	162.45	492381
2016-05-05	162.86	163.29	159.98	162.62	624719
2016-05-06	161.37	164.80	160.59	163.61	335479
2016-05-09	163.28	164.68	161.85	161.94	380624
2016-05-10	163.61	167.72	162.86	167.58	453718
2016-05-11	166.61	168.52	165.23	165.42	487730
2016-05-12	166.81	169.24	165.33	168.34	682358
2016-05-13	167.53	169.34	162.60	162.92	541017
2016-05-16	163.48	165.17	162.95	163.87	294992
2016-05-17	162.94	166.04	161.66	162.51	478585
2016-05-18	162.32	165.86	162.32	165.22	386871
2016-05-19	163.14	165.27	160.56	161.75	371669
2016-05-20	163.34	167.01	162.36	165.35	357616
2016-05-23	164.76	166.14	164.33	164.89	260199
2016-05-24	166.16	171.63	166.16	170.66	514941
2016-05-25	171.97	173.03	171.12	171.64	373439
2016-05-26	171.81	171.82	169.79	170.30	264546
2016-05-27	170.08	172.55	170.08	172.48	210244
2016-05-31	173.62	174.71	172.22	173.52	364872
2016-06-01	172.37	173.07	168.81	172.72	369573
2016-06-02	171.61	172.35	170.24	172.33	304230
2016-06-03	170.32	171.87	167.27	171.52	557353
2016-06-06	173.92	177.77	173.20	175.48	491096
2016-06-07	172.93	174.58	171.00	171.73	1958243
2016-06-08	172.57	174.00	169.19	170.94	592229
2016-06-09	169.08	169.18	164.70	166.51	522123
2016-06-10	163.46	163.84	159.41	159.68	774628
2016-06-13	158.86	159.64	156.79	156.99	876540
2016-06-14	156.17	157.28	152.45	154.17	630860
2016-06-15	155.16	157.09	153.67	153.84	516527
2016-06-16	151.92	152.27	149.75	151.99	474924
2016-06-17	152.24	153.48	150.79	151.72	559054
2016-06-20	154.15	156.69	153.18	153.23	513445
2016-06-21	154.18	154.60	152.75	153.21	350309
2016-06-22	153.20	156.15	152.81	154.37	429691
2016-06-23	157.50	159.65	156.84	159.56	482855
2016-06-24	148.22	150.84	140.91	141.10	1374745
2016-06-27	137.13	137.28	131.16	132.73	1301551
2016-06-28	135.70	138.62	134.45	136.54	773352
2016-06-29	139.91	140.13	137.70	140.02	572758
2016-06-30	140.08	141.26	138.38	140.77	1093786
2016-07-01	140.44	140.89	137.13	138.47	746969
2016-07-05	136.88	136.88	133.21	134.19	847601
2016-07-06	132.77	133.36	131.02	132.45	1333542
2016-07-07	132.71	135.52	131.73	134.36	1022794
2016-07-08	137.42	139.13	136.73	138.85	922545
2016-07-11	140.30	142.74	139.67	139.97	1004454
2016-07-12	141.89	144.53	141.74	143.74	590457
2016-07-13	143.57	143.98	141.80	142.92	562682
2016-07-14	146.80	147.40	144.23	144.23	553371
2016-07-15	145.23	145.47	142.68	144.64	399883
2016-07-18	145.58	146.87	144.63	146.42	444658
2016-07-19	145.14	146.32	144.60	145.98	386531
2016-07-20	146.91	147.12	144.91	146.61	290532
2016-07-21	146.09	147.43	145.82	145.94	487353
2016-07-22	146.23	146.36	145.00	145.73	358153
2016-07-25	145.45	145.73	143.91	144.40	420643
2016-07-26	144.58	145.51	142.65	144.94	497644
2016-07-27	145.28	146.62	145.09	145.84	502067
2016-07-28	145.48	146.78	144.39	146.32	340655
2016-07-29	145.79	148.15	144.84	146.78	426133
2016-08-01	144.25	146.46	139.45	144.49	952372
2016-08-02	143.81	144.61	140.41	141.03	478366
2016-08-03	141.20	144.35	140.45	143.63	269356
2016-08-04	143.22	143.95	141.33	142.22	337828
2016-08-05	143.88	146.58	143.88	146.28	447995
2016-08-08	147.00	148.37	144.58	144.82	298578
2016-08-09	145.23	145.23	143.10	144.03	566769
2016-08-10	144.33	144.99	143.01	143.47	352727
2016-08-11	144.36	144.65	143.58	143.81	319955
2016-08-12	142.73	143.46	141.77	143.13	299155
2016-08-15	143.95	144.52	143.31	143.88	236242
2016-08-16	143.43	143.43	141.21	141.26	444026
2016-08-17	141.17	142.11	140.91	141.80	429873
2016-08-18	141.52	142.92	141.34	141.75	277592
2016-08-19	141.16	142.17	140.45	141.73	267521
2016-08-22	141.32	141.32	140.00	140.72	377912
2016-08-23	141.82	144.39	141.17	143.65	468151
2016-08-24	143.55	144.06	140.96	141.21	581623
2016-08-25	140.57	142.04	139.32	140.34	371848
2016-08-26	141.03	142.68	140.47	142.49	442994
2016-08-29	142.78	144.29	142.18	142.37	333130
2016-08-30	142.61	143.89	142.47	143.75	261595
2016-08-31	144.11	144.55	141.42	142.05	437694
2016-09-01	142.33	142.61	138.26	139.81	474155
2016-09-02	140.61	141.03	139.59	140.45	321903
2016-09-06	140.80	142.34	139.88	141.81	567984
2016-09-07	141.77	147.91	141.77	147.71	876667
2016-09-08	147.56	148.70	145.96	147.53	458747
2016-09-09	146.17	147.31	144.01	144.01	458473
2016-09-12	142.33	148.20	142.08	147.68	471806
2016-09-13	145.20	146.32	143.98	144.76	483999
2016-09-14	144.38	145.06	142.68	143.91	337482
2016-09-15	143.81	147.31	143.81	146.74	381561
2016-09-16	145.53	146.50	143.92	144.55	751807
2016-09-19	145.22	148.64	144.15	145.19	535453
2016-09-20	146.76	146.76	142.76	142.85	450286
2016-09-21	143.59	145.05	142.51	144.63	313881
2016-09-22	146.41	147.71	145.28	147.29	342480
2016-09-23	146.18	147.29	144.37	144.43	239403
2016-09-26	142.67	143.94	140.75	141.16	359380
2016-09-27	140.00	142.10	139.43	141.72	330330
2016-09-28	142.60	143.84	141.87	143.66	303292
2016-09-29	142.96	145.10	140.42	140.61	483129
2016-09-30	142.71	145.27	141.29	144.70	581856
2016-10-03	144.19	147.15	143.94	146.40	527409
2016-10-04	146.66	148.50	146.28	147.07	671601
2016-10-05	147.50	153.16	147.50	152.79	840359
2016-10-06	153.15	154.68	152.15	154.44	811034
2016-10-07	154.00	154.26	151.86	153.06	423086
2016-10-10	154.41	154.86	151.27	151.27	364194
2016-10-11	150.87	150.87	145.95	146.64	735340
2016-10-12	146.76	147.70	145.61	145.81	469098
2016-10-13	143.35	143.48	140.36	142.63	539386
2016-10-14	144.74	145.60	141.62	142.34	369762
2016-10-17	142.76	142.86	139.66	139.82	398084
2016-10-18	142.11	142.41	140.11	141.39	393859
2016-10-19	141.87	142.61	141.10	141.78	274825
2016-10-20	141.37	142.84	140.45	140.98	342547
2016-10-21	139.26	141.49	138.92	141.37	667074
2016-10-24	143.07	144.16	142.45	142.71	457736
2016-10-25	142.46	143.41	140.83	141.77	259701
2016-10-26	140.65	142.31	140.14	140.98	341211
2016-10-27	142.22	142.22	137.97	138.92	728084
2016-10-28	139.07	139.68	135.22	137.84	728047
2016-10-31	139.80	139.90	132.52	132.66	1026261
2016-11-01	133.13	135.18	131.94	134.34	699214
2016-11-02	133.40	133.92	130.63	131.57	538645
2016-11-03	131.82	133.71	131.46	132.86	624879
2016-11-04	132.15	133.86	131.59	132.29	720806
2016-11-07	135.80	137.57	132.34	133.03	995524
2016-11-08	132.47	132.68	130.48	131.75	461960
2016-11-09	131.86	140.05	131.77	139.32	672049
2016-11-10	140.94	152.52	140.94	147.73	1639899
2016-11-11	146.54	147.90	142.37	144.33	671364
2016-11-14	146.24	149.13	142.65	143.44	783943
2016-11-15	142.69	143.38	139.15	142.78	769050
2016-11-16	141.61	143.52	139.87	142.93	363041
2016-11-17	142.95	144.20	141.44	142.60	358370
2016-11-18	142.50	142.70	140.43	140.63	443860
2016-11-21	141.56	143.74	141.19	143.55	502276
2016-11-22	143.94	145.53	143.41	145.38	595535
2016-11-23	145.38	147.60	144.13	147.20	562153
2016-11-25	147.22	149.99	147.22	148.59	246032
2016-11-28	147.42	147.85	145.54	146.43	800919
2016-11-29	146.50	147.39	144.49	145.00	689430
2016-11-30	147.10	148.66	146.80	148.10	592908
2016-12-01	149.01	151.09	148.22	148.44	599904
2016-12-02	148.30	148.81	146.42	147.08	485431
2016-12-05	149.21	151.10	149.03	149.99	443818
2016-12-06	150.76	153.74	150.10	153.60	447245
2016-12-07	153.21	158.50	153.12	157.81	588729
2016-12-08	159.11	162.42	157.03	161.38	662072
2016-12-09	161.46	162.55	160.41	161.11	477505
2016-12-12	160.61	162.85	158.31	158.38	673201
2016-12-13	158.95	161.25	158.55	160.73	692959
2016-12-14	159.29	160.60	154.55	154.82	701490
2016-12-15	155.46	157.22	151.00	151.39	1008935
2016-12-16	151.07	153.02	148.30	148.49	936646
2016-12-19	147.64	149.10	145.02	146.25	562955
2016-12-20	147.72	148.27	146.04	146.98	539550
2016-12-21	146.71	148.09	144.69	147.30	683079
2016-12-22	147.37	147.90	145.20	145.88	361285
2016-12-23	145.75	145.89	143.12	143.98	334227
2016-12-27	144.66	145.41	144.11	145.05	392088
2016-12-28	145.00	145.12	142.96	143.67	429031
2016-12-29	143.50	145.40	143.04	143.93	496083
2016-12-30	144.94	146.21	144.37	145.30	670342
2017-01-03	147.72	148.95	144.40	145.79	625463
2017-01-04	145.93	149.94	145.49	149.41	649597
2017-01-05	149.05	149.97	145.54	147.58	418747
2017-01-06	148.10	148.80	146.19	147.25	455952
2017-01-09	145.78	147.00	143.03	143.43	463150
2017-01-10	143.43	144.16	142.53	143.27	541900
2017-01-11	143.20	145.25	142.75	145.22	500206
2017-01-12	144.28	144.61	140.85	143.58	565561
2017-01-13	144.33	146.43	143.26	143.53	495649
2017-01-17	142.72	143.52	141.21	141.39	937658
2017-01-18	141.72	142.08	139.52	142.03	981555
2017-01-19	142.20	143.22	140.75	141.34	344025
2017-01-20	142.10	143.68	142.10	143.49	383088
2017-01-23	142.79	143.78	141.58	142.86	570658
2017-01-24	143.85	146.16	143.40	144.86	556832
2017-01-25	145.96	146.36	144.12	145.70	589116
2017-01-26	146.49	146.49	143.42	144.47	755230
2017-01-27	144.06	144.75	142.20	144.45	549747
2017-01-30	144.18	151.82	143.07	151.32	1380975
2017-01-31	152.23	153.59	150.20	152.36	1065828
2017-02-01	153.58	157.12	152.21	156.58	1081702
2017-02-02	155.13	157.03	154.23	154.96	826971
2017-02-03	157.90	158.90	156.60	158.13	1156313
2017-02-06	157.00	159.24	157.00	157.45	651892
2017-02-07	158.97	161.11	158.71	160.54	724409
2017-02-08	160.06	161.70	159.12	161.49	732801
2017-02-09	162.72	164.30	161.19	163.86	785343
2017-02-10	165.00	168.17	164.07	167.62	713477
2017-02-13	168.50	168.91	166.68	167.32	418841
2017-02-14	166.54	167.94	166.26	167.68	582996
2017-02-15	168.00	170.70	167.80	170.33	566864
2017-02-16	170.47	170.70	167.34	167.90	433883
2017-02-17	166.32	169.33	165.63	168.42	347799
2017-02-21	168.75	171.18	168.75	170.91	378419
2017-02-22	169.67	170.84	168.76	169.42	436943
2017-02-23	169.87	170.35	167.89	169.26	346862
2017-02-24	167.98	168.49	166.05	168.03	473458
2017-02-27	167.93	169.59	167.03	168.96	344915
2017-02-28	168.27	169.22	166.41	167.93	445546
2017-03-01	171.11	171.65	168.74	169.31	397584
2017-03-02	169.65	169.95	167.15	168.20	463635
2017-03-03	168.52	170.29	168.07	168.75	443275
2017-03-06	166.80	168.57	166.33	167.19	447707
2017-03-07	166.56	167.86	165.73	166.56	364052
2017-03-08	167.93	169.61	166.15	166.35	275213
2017-03-09	167.24	167.90	164.24	165.30	399148
2017-03-10	166.66	166.92	163.66	163.90	554311
2017-03-13	164.00	164.38	162.28	163.80	622651
2017-03-14	163.06	164.63	161.39	164.29	309836
2017-03-15	165.54	166.81	163.55	165.86	492690
2017-03-16	166.82	168.49	165.80	166.00	306319
2017-03-17	166.47	166.47	162.47	162.81	819640
2017-03-20	162.94	163.64	160.80	162.03	404615
2017-03-21	163.52	163.52	158.45	159.29	455828
2017-03-22	158.59	160.24	157.48	159.22	394257
2017-03-23	159.29	161.14	158.10	158.89	273278
2017-03-24	159.40	160.91	157.98	158.86	303761
2017-03-27	156.15	159.24	155.27	159.00	312713
2017-03-28	158.83	164.85	158.17	163.70	460481
2017-03-29	162.86	163.66	160.62	162.87	372124
2017-03-30	162.48	164.39	162.04	163.94	287618
2017-03-31	163.29	164.93	162.84	163.94	380891
2017-04-03	164.24	164.98	161.12	162.97	392969
2017-04-04	161.86	163.20	159.38	160.09	358217
2017-04-05	161.31	162.68	158.84	159.20	280302
2017-04-06	159.35	161.76	158.73	160.63	258815
2017-04-07	159.47	161.91	159.47	160.81	321965
2017-04-10	160.46	161.99	159.77	161.19	260628
2017-04-11	160.62	162.67	159.18	162.62	296534
2017-04-12	163.17	163.42	161.19	162.25	289044
2017-04-13	161.44	163.77	160.66	161.28	294090
2017-04-17	161.47	164.14	161.47	163.94	230328
2017-04-18	162.40	163.40	160.32	161.79	324810
2017-04-19	163.12	164.31	162.27	162.77	289413
2017-04-20	163.92	165.00	162.39	164.58	249659
2017-04-21	164.18	164.99	162.95	163.31	219330
2017-04-24	167.11	167.26	164.76	166.45	299561
2017-04-25	166.87	168.59	164.68	166.12	305445
2017-04-26	166.18	167.62	165.79	165.93	184605
2017-04-27	166.63	166.63	163.97	165.67	239336
2017-04-28	165.53	166.39	163.99	165.59	362132
2017-05-01	162.00	162.50	155.21	155.84	1179404
2017-05-02	155.23	157.12	152.67	154.79	1067616
2017-05-03	154.05	155.85	152.94	155.31	472684
2017-05-04	155.37	157.20	154.33	155.43	487194
2017-05-05	156.04	156.31	154.33	154.71	627275
2017-05-08	154.83	155.34	152.81	153.84	525526
2017-05-09	153.37	154.63	152.34	154.00	563058
2017-05-10	154.00	154.21	152.98	154.04	483953
2017-05-11	153.05	153.80	150.52	152.42	588187
2017-05-12	152.05	154.03	151.88	153.58	476975
2017-05-15	154.04	155.38	154.02	154.75	294961
2017-05-16	154.90	154.90	152.97	154.55	380562
2017-05-17	152.22	153.18	150.45	151.08	719042
2017-05-18	150.90	151.73	148.81	149.51	865234
2017-05-19	149.61	153.11	149.08	152.69	681423
2017-05-22	153.27	154.75	152.35	153.98	312744
2017-05-23	153.91	153.91	151.97	152.66	419230
2017-05-24	152.68	153.10	151.39	152.50	449223
2017-05-25	153.41	154.26	152.63	154.00	499764
2017-05-26	153.60	154.57	153.16	153.92	443012
2017-05-30	153.52	154.25	152.80	153.02	508913
2017-05-31	153.33	154.14	152.16	153.85	557593
2017-06-01	154.24	161.71	153.72	160.34	805153
2017-06-02	160.01	161.63	159.16	161.00	759571
2017-06-05	159.37	165.97	159.37	161.99	990203
2017-06-06	160.67	161.70	158.57	159.85	616653
2017-06-07	160.27	161.01	159.07	160.51	557265
2017-06-08	160.44	162.10	159.50	159.77	481526
2017-06-09	160.98	163.01	159.85	162.49	337977
2017-06-12	162.29	163.50	159.78	162.15	400939
2017-06-13	162.70	162.89	159.92	161.85	313927
2017-06-14	161.18	163.44	160.13	163.25	312088
2017-06-15	161.77	163.63	161.09	163.00	304752
2017-06-16	163.35	164.93	162.18	164.25	492976
2017-06-19	165.29	166.54	163.68	166.37	754976
2017-06-20	166.13	166.48	165.11	165.62	339313
2017-06-21	165.77	165.77	161.07	161.86	394173
2017-06-22	161.22	163.26	159.29	162.05	328378
2017-06-23	162.36	162.99	160.34	161.27	1278856
2017-06-26	162.34	165.00	161.52	162.36	287954
2017-06-27	163.33	163.90	161.71	162.71	268071
2017-06-28	164.12	166.95	163.29	165.94	429869
2017-06-29	168.39	169.16	164.11	165.01	464801
2017-06-30	166.10	167.60	165.79	165.86	318233
2017-07-03	167.47	169.98	167.38	168.32	226839
2017-07-05	169.23	171.59	168.09	170.29	508789
2017-07-06	169.92	170.48	166.03	166.18	543202
2017-07-07	167.16	170.81	167.16	169.87	377952
2017-07-10	169.69	174.03	169.00	172.71	474736
2017-07-11	172.91	173.44	170.32	171.65	324970
2017-07-12	172.29	174.78	171.71	174.03	468789
2017-07-13	174.47	175.60	172.78	175.15	404733
2017-07-14	174.55	176.11	174.35	175.53	331622
2017-07-17	175.99	176.74	175.54	176.30	242097
2017-07-18	175.88	177.54	175.08	176.99	263065
2017-07-19	177.41	177.86	176.71	176.99	356234
2017-07-20	177.70	179.81	177.28	177.91	429723
2017-07-21	177.75	179.08	176.79	178.35	213140
2017-07-24	178.00	180.17	178.00	179.05	242234
2017-07-25	180.97	182.67	179.84	181.46	265341
2017-07-26	181.57	182.66	180.34	181.59	281773
2017-07-27	184.22	184.71	177.63	178.84	472389
2017-07-28	178.37	180.61	177.01	178.65	404580
2017-07-31	178.95	186.46	177.03	185.83	582831
2017-08-01	187.08	187.08	184.82	185.98	384233
2017-08-02	185.08	185.80	180.12	180.67	380500
2017-08-03	180.65	181.00	179.00	180.18	419564
2017-08-04	181.19	181.87	179.08	180.64	276755
2017-08-07	180.63	182.10	179.37	180.43	347891
2017-08-08	180.52	183.05	180.25	181.56	320229
2017-08-09	180.52	180.81	179.09	180.53	325038
2017-08-10	178.82	180.00	175.15	175.42	312238
2017-08-11	176.02	177.81	174.14	175.23	414171
2017-08-14	177.23	179.79	177.23	178.39	231556
2017-08-15	179.11	179.48	177.81	178.90	173342
2017-08-16	180.10	181.32	178.08	178.39	181748
2017-08-17	177.43	177.60	172.82	173.00	468499
2017-08-18	172.61	174.23	171.59	172.84	267741
2017-08-21	172.82	172.82	171.07	172.05	203498
2017-08-22	172.83	175.61	172.75	175.40	223106
2017-08-23	174.29	175.55	173.67	174.19	258193
2017-08-24	174.90	175.26	172.66	174.73	259807
2017-08-25	175.60	176.91	174.01	174.88	244209
2017-08-28	175.90	175.90	173.14	173.99	156372
2017-08-29	171.76	174.26	171.26	173.88	203183
2017-08-30	173.87	174.81	173.36	174.04	172627
2017-08-31	174.93	177.06	174.31	176.69	306332
2017-09-01	177.31	178.50	176.56	177.11	179818
2017-09-05	176.03	178.07	173.27	174.41	623028
2017-09-06	175.72	176.05	172.81	172.99	243478
2017-09-07	173.32	173.67	169.76	172.69	247239
2017-09-08	172.69	173.67	171.56	173.31	194857
2017-09-11	175.62	177.89	174.86	177.25	204122
2017-09-12	178.27	179.60	177.71	178.83	150934
2017-09-13	178.27	178.53	176.75	177.25	231520
2017-09-14	177.21	178.63	175.78	178.57	327088
2017-09-15	178.43	180.46	178.43	179.87	385790
2017-09-18	180.01	182.78	180.01	182.61	401485
2017-09-19	182.90	182.90	181.01	182.40	287327
2017-09-20	182.79	183.31	181.89	183.16	293418
2017-09-21	183.38	185.20	183.00	184.18	271367
2017-09-22	184.15	185.07	182.36	184.97	277603
2017-09-25	184.69	187.03	184.62	186.79	186213
2017-09-26	187.01	187.50	185.67	185.79	232810
2017-09-27	186.92	189.86	186.78	188.45	354255
2017-09-28	188.28	189.84	187.50	189.39	146917
2017-09-29	188.71	191.98	188.26	189.83	176650
2017-10-02	190.02	193.09	188.94	192.60	269790
2017-10-03	192.00	193.73	190.01	192.87	422424
2017-10-04	193.79	195.81	193.19	195.08	365543
2017-10-05	195.34	196.77	194.60	195.22	234492
2017-10-06	195.28	195.80	193.12	194.62	180973
2017-10-09	195.25	196.00	193.54	194.12	4632255
2017-10-10	194.91	195.49	193.00	195.22	355039
2017-10-11	195.27	195.66	194.00	194.56	321744
2017-10-12	194.25	195.75	192.78	193.76	391899
2017-10-13	193.79	195.87	192.49	193.55	364396
2017-10-16	194.16	195.96	194.16	195.30	291799
2017-10-17	195.57	195.76	193.39	193.79	243098
2017-10-18	193.85	196.18	193.74	195.46	171995
2017-10-19	194.13	196.32	193.42	195.72	116010
2017-10-20	195.99	198.31	195.99	197.54	223342
2017-10-23	197.60	198.40	195.41	195.85	287631
2017-10-24	196.70	197.13	194.87	195.59	221122
2017-10-25	195.72	196.81	187.68	189.19	422806
2017-10-26	189.74	191.23	188.91	190.99	306540
2017-10-27	190.35	191.90	189.46	190.68	296195
2017-10-30	188.50	188.50	183.86	185.50	393447
2017-10-31	184.67	187.59	184.25	186.50	517073
2017-11-01	187.85	188.57	185.68	186.11	303284
2017-11-02	185.67	186.98	183.89	185.34	237274
2017-11-03	184.57	185.56	183.46	185.35	384323
2017-11-06	185.33	186.97	184.67	186.06	226784
2017-11-07	186.06	187.79	184.49	185.34	239681
2017-11-08	185.07	186.50	184.18	185.95	238045
2017-11-09	184.42	186.63	184.01	185.11	369251
2017-11-10	185.55	186.58	183.60	184.36	239455
2017-11-13	182.86	183.35	181.33	182.86	282560
2017-11-14	181.82	183.36	180.42	183.15	467628
2017-11-15	180.92	185.23	178.87	184.77	353128
2017-11-16	186.00	187.15	185.05	185.49	243759
2017-11-17	184.54	187.57	184.10	186.09	321877
2017-11-20	186.87	188.35	186.15	186.68	203541
2017-11-21	187.88	190.35	187.01	190.33	270181
2017-11-22	190.54	190.95	189.87	189.99	148790
2017-11-24	190.78	190.82	189.09	190.37	85793
2017-11-27	190.35	193.05	190.35	192.68	296867
2017-11-28	193.48	196.83	191.74	196.63	360334
2017-11-29	197.73	200.51	196.94	198.63	340468
2017-11-30	200.43	202.09	197.80	198.67	328547
2017-12-01	199.30	199.30	190.91	197.85	473249
2017-12-04	199.71	200.80	196.89	197.36	256852
2017-12-05	198.14	198.80	195.50	197.01	255591
2017-12-06	197.13	199.69	196.52	197.99	194718
2017-12-07	197.90	200.07	196.88	198.21	187832
2017-12-08	198.84	200.55	198.11	200.43	245890
2017-12-11	200.44	200.52	197.39	198.00	264364
2017-12-12	198.22	198.80	196.35	196.75	424893
2017-12-13	197.50	198.39	195.64	195.72	300892
2017-12-14	195.99	196.82	194.06	194.19	231041
2017-12-15	194.94	199.76	194.94	198.64	598814
2017-12-18	200.91	202.05	199.07	201.37	379514
2017-12-19	202.70	203.35	201.54	202.20	242016
2017-12-20	203.98	204.96	201.87	202.59	223334
2017-12-21	203.28	203.92	201.70	201.88	174996
2017-12-22	203.20	204.89	202.14	204.20	165094
2017-12-26	203.98	204.61	203.01	204.06	127473
2017-12-27	204.59	205.62	203.72	204.67	207100
2017-12-28	204.52	206.75	204.32	206.51	177101
2017-12-29	207.32	207.67	205.17	205.25	293375
2018-01-02	206.52	206.52	202.50	203.04	273212
2018-01-03	204.22	204.97	200.19	202.12	278897
2018-01-04	202.58	203.73	198.24	198.54	363066
2018-01-05	198.94	199.71	197.77	199.47	247777
2018-01-08	199.40	200.97	198.61	200.53	230898
2018-01-09	200.61	202.86	199.68	200.27	304798
2018-01-10	200.39	201.99	196.99	198.38	333145
2018-01-11	198.64	200.72	198.00	200.72	264406
2018-01-12	201.75	203.12	200.44	202.80	245522
2018-01-16	204.84	206.07	201.51	203.01	387241
2018-01-17	204.41	208.50	202.92	207.68	331294
2018-01-18	207.99	208.24	204.99	205.32	216520
2018-01-19	206.76	213.86	206.76	212.00	489960
2018-01-22	211.66	214.00	209.52	213.97	259923
2018-01-23	213.84	214.53	211.97	212.92	222408
2018-01-24	214.27	214.29	210.11	211.45	491660
2018-01-25	212.00	212.00	209.40	211.00	217130
2018-01-26	211.31	217.00	211.13	215.76	399447
2018-01-29	206.15	212.84	203.56	209.21	570975
2018-01-30	208.25	209.25	201.89	203.22	761698
2018-01-31	203.84	203.84	197.36	199.63	859692
2018-02-01	198.39	202.43	196.69	201.76	474274
2018-02-02	199.86	200.52	195.29	197.11	450329
2018-02-05	194.65	197.65	186.60	188.50	526223
2018-02-06	182.00	191.18	181.01	190.40	702295
2018-02-07	188.61	191.35	186.67	187.87	590015
2018-02-08	187.32	187.91	178.92	179.11	719019
2018-02-09	181.96	182.07	173.93	180.24	593023
2018-02-12	181.60	184.21	179.48	181.19	381060
2018-02-13	180.64	182.49	178.64	181.93	638692
2018-02-14	180.53	189.62	179.90	189.45	689105
2018-02-15	190.76	192.91	188.04	190.29	609556
2018-02-16	189.57	192.80	188.86	191.79	366922
2018-02-20	190.35	192.34	186.84	187.30	477440
2018-02-21	187.83	194.05	186.67	189.03	466435
2018-02-22	189.96	191.35	186.57	186.83	421074
2018-02-23	188.00	190.01	187.22	190.01	274084
2018-02-26	190.74	195.10	189.78	194.86	357908
2018-02-27	194.06	195.38	190.09	190.25	512508
2018-02-28	190.94	192.66	189.25	189.36	499825
2018-03-01	189.17	189.93	184.63	185.37	418456
2018-03-02	183.85	188.15	182.33	187.48	264405
2018-03-05	185.20	189.35	184.88	188.16	425713
2018-03-06	188.72	191.84	187.16	191.80	290582
2018-03-07	189.43	190.68	187.34	190.10	411565
2018-03-08	191.37	191.70	188.40	191.54	396746
2018-03-09	193.27	196.25	192.27	196.11	345710
2018-03-12	195.55	197.03	193.63	194.73	355564
2018-03-13	195.97	196.90	194.11	194.95	409057
2018-03-14	196.23	196.60	192.82	193.46	300237
2018-03-15	193.46	194.26	189.55	190.46	306947
2018-03-16	190.57	194.17	190.29	192.40	775981
2018-03-19	192.44	193.62	188.20	190.66	419752
2018-03-20	191.27	191.27	187.95	189.25	513214
2018-03-21	189.57	194.90	188.44	192.26	375084
2018-03-22	189.59	190.96	184.03	185.17	348756
2018-03-23	185.69	186.47	180.62	180.92	344414
2018-03-26	184.97	189.03	182.51	188.60	288957
2018-03-27	189.77	189.77	183.92	185.23	418872
2018-03-28	185.87	186.50	183.55	185.00	355975
2018-03-29	186.26	190.82	185.30	189.58	266571
2018-04-02	187.53	187.53	178.02	180.43	518538
2018-04-03	181.64	183.22	178.94	181.44	399523
2018-04-04	177.21	184.45	176.42	183.93	378945
2018-04-05	184.21	185.00	181.30	182.01	405740
2018-04-06	179.45	180.69	174.37	176.44	454657
2018-04-09	177.52	179.64	174.61	174.68	383530
2018-04-10	178.52	179.07	175.62	176.28	804975
2018-04-11	172.74	174.21	170.73	170.82	548449
2018-04-12	171.99	174.80	171.23	173.31	542099
2018-04-13	174.63	174.95	168.17	169.25	618721
2018-04-16	171.04	173.63	170.49	171.36	497083
2018-04-17	172.99	174.05	171.96	172.93	554719
2018-04-18	173.42	174.39	171.38	171.38	411451
2018-04-19	171.39	173.24	171.18	172.58	259302
2018-04-20	172.80	174.50	170.05	171.38	496533
2018-04-23	171.72	173.73	170.50	170.82	273956
2018-04-24	172.37	172.65	167.89	168.96	383012
2018-04-25	168.91	170.07	168.10	168.99	394245
2018-04-26	169.30	170.25	167.61	170.08	410185
2018-04-27	170.00	170.56	168.80	170.00	571844
2018-04-30	161.23	170.73	160.31	164.86	993884
2018-05-01	164.03	166.03	161.53	164.13	541699
2018-05-02	164.08	164.91	160.83	161.09	958691
2018-05-03	160.19	160.80	156.19	160.07	525379
2018-05-04	158.86	163.36	158.86	161.72	329045
2018-05-07	162.66	163.95	160.95	162.45	306319
2018-05-08	162.27	164.69	161.71	162.98	414472
2018-05-09	163.68	164.90	161.88	163.53	252017
2018-05-10	163.91	165.73	162.97	164.70	224405
2018-05-11	165.10	165.89	164.30	164.76	177136
2018-05-14	165.49	166.92	164.96	165.86	340330
2018-05-15	165.03	166.60	164.73	166.56	345715
2018-05-16	166.20	168.75	166.20	167.33	224635
2018-05-17	167.46	169.64	166.20	169.25	398033
2018-05-18	169.05	169.54	167.66	167.71	230641
2018-05-21	168.77	169.88	166.70	166.82	306973
2018-05-22	167.05	168.12	165.99	167.43	323862
2018-05-23	166.49	167.00	163.40	164.96	274681
2018-05-24	164.21	164.68	161.94	163.96	200951
2018-05-25	163.31	164.10	161.31	163.33	537767
2018-05-29	161.56	162.12	155.69	157.23	580295
2018-05-30	158.59	160.99	158.09	160.86	538162
2018-05-31	160.43	161.40	158.22	159.26	367708
2018-06-01	161.06	162.58	160.64	161.23	271674
2018-06-04	161.94	162.92	161.39	162.28	316290
2018-06-05	162.05	163.84	160.63	163.32	415255
2018-06-06	164.25	168.04	164.05	166.90	526515
2018-06-07	168.00	168.19	164.31	165.17	409331
2018-06-08	164.98	165.10	163.58	165.05	488667
2018-06-11	165.27	166.62	163.76	163.76	233696
2018-06-12	164.19	165.24	162.14	162.18	330742
2018-06-13	162.25	162.90	155.94	156.00	920269
2018-06-14	156.54	157.06	155.04	155.51	563417
2018-06-15	154.28	157.09	153.90	155.81	740869
2018-06-18	154.96	155.79	152.71	153.00	667127
2018-06-19	151.42	155.03	150.55	154.00	863271
2018-06-20	154.71	155.49	152.63	152.73	520613
2018-06-21	152.73	153.75	151.68	153.43	549700
2018-06-22	154.27	155.26	153.64	154.62	610638
2018-06-25	153.60	154.30	152.02	153.57	871789
2018-06-26	153.27	153.88	151.10	151.72	720470
2018-06-27	151.35	152.54	149.57	149.80	496461
2018-06-28	149.75	151.65	149.05	151.43	596720
2018-06-29	152.49	152.63	148.64	148.67	540979
2018-07-02	147.18	149.04	145.00	148.90	441480
2018-07-03	150.04	150.38	147.04	147.23	184578
2018-07-05	148.67	150.35	146.44	148.02	328816
2018-07-06	147.71	149.28	147.71	148.06	635333
2018-07-09	149.16	151.41	147.82	150.90	413565
2018-07-10	151.07	152.60	149.86	152.43	426074
2018-07-11	151.34	151.34	149.37	150.32	342930
2018-07-12	151.62	151.62	149.09	149.16	345285
2018-07-13	148.74	149.42	147.86	148.48	366921
2018-07-16	148.54	149.00	147.66	148.62	547186
2018-07-17	148.49	149.47	148.37	148.49	251072
2018-07-18	149.34	151.34	148.87	151.25	392505
2018-07-19	149.60	151.06	148.48	149.31	309620
2018-07-20	148.53	149.68	147.41	148.84	342571
2018-07-23	148.44	150.60	147.73	150.11	436596
2018-07-24	151.10	152.71	150.77	151.68	560586
2018-07-25	151.78	151.78	149.70	150.91	327789
2018-07-26	151.24	152.25	149.20	151.71	338580
2018-07-27	151.47	152.27	150.24	151.05	464900
2018-07-30	152.39	160.47	152.39	158.72	999404
2018-07-31	161.36	163.55	159.06	160.01	855399
2018-08-01	160.21	160.27	153.07	155.50	927348
2018-08-02	155.18	156.10	152.92	155.65	1019527
2018-08-03	154.81	155.88	149.00	152.06	1436481
2018-08-06	152.20	154.36	151.67	153.50	644838
2018-08-07	154.23	156.87	154.23	155.22	652095
2018-08-08	155.01	156.43	150.42	151.71	628539
2018-08-09	151.65	153.37	150.86	151.19	378471
2018-08-10	149.71	149.71	146.19	148.16	407253
2018-08-13	147.78	148.61	145.50	146.40	428378
2018-08-14	147.48	147.66	146.08	146.63	478306
2018-08-15	145.38	146.49	142.79	145.43	946379
2018-08-16	145.91	148.78	145.66	146.29	387246
2018-08-17	146.01	147.16	145.36	146.59	372715
2018-08-20	147.15	148.63	146.41	147.99	385575
2018-08-21	147.79	150.10	147.72	148.87	364133
2018-08-22	148.77	149.54	148.14	148.61	253275
2018-08-23	148.44	148.91	146.37	146.49	323122
2018-08-24	147.15	148.03	146.18	147.55	329632
2018-08-27	148.43	150.46	148.00	148.18	291780
2018-08-28	148.16	150.61	146.79	146.95	794472
2018-08-29	146.66	148.40	145.70	148.06	413721
2018-08-30	147.47	148.02	145.26	146.00	434896
2018-08-31	145.73	146.67	144.73	146.09	443874
2018-09-04	146.00	146.00	144.05	144.85	474820
2018-09-05	144.49	146.48	143.86	144.63	361528
2018-09-06	145.69	145.69	143.06	143.84	511435
2018-09-07	143.26	145.65	141.09	142.71	500963
2018-09-10	143.27	144.22	142.66	143.06	291443
2018-09-11	142.23	143.61	141.24	142.96	365935
2018-09-12	142.26	142.97	141.38	142.15	322776
2018-09-13	143.13	143.25	140.43	140.70	230699
2018-09-14	140.93	143.39	140.75	142.96	312601
2018-09-17	143.33	144.02	141.87	142.05	310965
2018-09-18	142.17	143.05	140.85	142.08	330331
2018-09-19	142.81	146.47	142.26	145.64	285968
2018-09-20	146.58	147.72	144.74	146.01	241428
2018-09-21	146.46	147.67	145.79	147.63	675714
2018-09-24	147.16	147.94	143.93	144.00	338183
2018-09-25	144.55	144.82	140.28	140.51	317098
2018-09-26	140.55	141.35	138.76	139.09	489916
2018-09-27	139.45	139.64	137.84	138.20	400255
2018-09-28	136.92	138.91	136.38	136.72	503771
2018-10-01	137.43	138.07	136.16	137.17	535784
2018-10-02	137.01	139.43	135.50	136.89	610795
2018-10-03	137.77	139.33	136.32	138.00	631883
2018-10-04	138.00	139.36	135.23	137.20	433046
2018-10-05	137.51	138.39	134.40	134.68	588951
2018-10-08	133.78	133.97	132.51	133.55	671455
2018-10-09	133.02	133.02	130.52	131.27	462271
2018-10-10	131.29	131.46	126.96	127.25	756615
2018-10-11	126.66	127.68	122.27	123.19	1016075
2018-10-12	125.10	126.04	122.13	124.04	667341
2018-10-15	123.46	125.95	123.26	124.67	422905
2018-10-16	125.57	126.03	123.35	125.94	420145
2018-10-17	125.12	128.37	124.61	127.30	504945
2018-10-18	127.06	127.06	123.49	123.69	498825
2018-10-19	123.84	125.42	123.05	123.31	549644
2018-10-22	123.48	124.28	119.68	119.85	576325
2018-10-23	117.59	118.50	115.42	117.99	740342
2018-10-24	117.86	118.37	115.55	115.90	1100522
2018-10-25	117.03	119.70	116.21	118.38	499378
2018-10-26	117.25	117.77	115.25	115.53	641861
2018-10-29	119.96	119.96	110.27	111.42	1342635
2018-10-30	111.68	116.53	110.55	115.17	997668
2018-10-31	115.95	116.95	113.60	113.66	559734
2018-11-01	114.58	118.50	114.58	118.26	473738
2018-11-02	119.37	119.56	115.76	116.83	610214
2018-11-05	117.31	118.18	113.89	114.78	698902
2018-11-06	114.87	116.89	114.04	115.36	380948
2018-11-07	116.16	117.71	113.90	117.66	493534
2018-11-08	117.20	119.07	116.56	117.00	377958
2018-11-09	116.46	116.80	114.08	115.24	400918
2018-11-12	115.11	115.15	112.16	112.55	368140
2018-11-13	113.29	113.83	111.08	111.38	400503
2018-11-14	112.17	113.42	109.55	111.07	506989
2018-11-15	110.12	113.35	108.95	113.29	649879
2018-11-16	112.69	113.65	111.23	113.36	673848
2018-11-19	112.85	114.62	109.90	110.10	556919
2018-11-20	109.18	109.80	106.01	106.55	587577
2018-11-21	107.27	111.26	106.89	109.37	442120
2018-11-23	108.40	110.75	107.97	109.28	160559
2018-11-26	110.85	113.27	110.33	112.48	574895
2018-11-27	111.79	112.49	109.74	110.51	528531
2018-11-28	110.49	113.79	109.34	113.79	578984
2018-11-29	112.85	113.26	111.25	111.58	436777
2018-11-30	111.50	112.23	109.73	111.12	482873
2018-12-03	113.05	114.43	111.02	111.31	468047
2018-12-04	110.93	111.18	104.84	105.15	735222
2018-12-06	102.44	106.62	101.34	106.56	1035189
2018-12-07	106.57	108.15	101.68	103.04	1061368
2018-12-10	102.58	103.01	98.84	100.48	653582
2018-12-11	102.29	103.30	98.43	99.42	819444
2018-12-12	101.19	103.92	100.02	101.89	605755
2018-12-13	101.91	102.59	98.05	98.36	1192085
2018-12-14	98.01	98.40	93.81	95.51	1685870
2018-12-17	95.30	98.20	94.89	95.46	1240615
2018-12-18	96.36	97.60	94.90	95.72	1068436
2018-12-19	94.96	96.28	91.49	92.20	704929
2018-12-20	91.86	94.71	91.51	93.34	822983
2018-12-21	93.25	94.96	92.24	92.42	1558743
2018-12-24	91.50	92.99	90.15	90.24	241048
2018-12-26	90.27	95.10	88.47	95.06	791097
2018-12-27	93.20	97.16	92.65	97.15	811991
2018-12-28	97.45	97.95	95.56	96.01	466512
2018-12-31	96.33	97.83	95.35	97.44	569642
2019-01-02	95.53	99.58	95.12	98.23	540714
2019-01-03	97.59	98.48	95.58	96.43	547492
2019-01-04	98.22	100.74	97.49	100.65	562854
2019-01-07	100.67	103.72	99.50	102.55	619857
2019-01-08	102.89	103.81	101.84	102.37	467989
2019-01-09	102.03	103.83	102.03	103.50	347279
2019-01-10	103.00	104.56	102.96	104.07	782111
2019-01-11	102.99	103.83	100.54	102.11	704216
2019-01-14	101.00	103.43	100.50	102.36	404594
2019-01-15	101.85	104.00	101.57	103.96	443247
2019-01-16	105.08	108.33	104.20	107.15	626749
2019-01-17	106.00	107.69	104.89	107.06	473144
2019-01-18	107.89	109.05	106.95	108.57	1007387
2019-01-22	107.27	108.14	105.22	106.58	1017442
2019-01-23	106.97	107.52	105.21	106.50	443981
2019-01-24	106.29	108.11	106.29	107.75	467857
2019-01-25	108.78	110.25	108.41	109.62	537494
2019-01-28	108.56	110.42	107.02	109.87	493420
2019-01-29	108.75	108.77	106.60	106.70	403296
2019-01-30	106.88	107.00	103.29	104.79	823192
2019-01-31	104.16	106.06	103.76	104.95	682503
2019-02-01	104.93	106.25	104.56	104.98	866469
2019-02-04	107.00	109.05	105.12	107.41	862587
2019-02-05	107.50	110.22	107.10	110.02	737730
2019-02-06	109.50	110.48	108.15	109.14	506193
2019-02-07	108.60	109.63	107.25	108.60	258980
2019-02-08	107.90	108.52	103.94	104.84	534639
2019-02-11	105.39	105.75	104.36	104.88	470109
2019-02-12	106.06	107.40	105.80	105.85	442114
2019-02-13	106.64	108.53	106.32	106.46	371079
2019-02-14	105.20	106.01	103.81	105.43	351656
2019-02-15	106.66	109.06	106.04	108.96	517154
2019-02-19	108.22	109.62	107.48	109.00	347198
2019-02-20	108.82	110.05	108.48	109.95	286593
2019-02-21	109.71	110.05	107.82	108.01	626085
2019-02-22	108.20	109.28	108.12	109.13	256177
2019-02-25	110.17	112.20	109.86	110.34	380173
2019-02-26	109.51	110.93	109.51	110.46	519220
2019-02-27	110.40	111.44	109.91	110.16	341059
2019-02-28	110.15	110.60	109.56	109.61	480012
2019-03-01	110.67	112.26	110.31	110.53	318297
2019-03-04	111.08	112.15	109.22	110.29	520677
2019-03-05	109.85	109.85	107.60	108.69	765844
2019-03-06	108.58	109.15	106.46	106.49	365259
2019-03-07	106.26	106.26	103.38	103.62	672429
2019-03-08	103.00	104.00	101.38	103.83	558980
2019-03-11	104.75	106.57	104.50	106.56	388483
2019-03-12	107.05	107.81	106.16	106.56	331801
2019-03-13	107.17	107.55	106.20	107.19	338672
2019-03-14	107.07	107.66	106.63	106.76	328932
2019-03-15	106.68	109.38	106.58	109.35	717676
2019-03-18	110.00	111.72	109.86	111.59	416309
2019-03-19	112.32	112.83	110.12	110.30	483016
2019-03-20	110.28	110.58	106.97	107.00	470748
2019-03-21	106.00	106.75	104.96	105.21	1139623
2019-03-22	104.01	104.47	98.41	99.16	1322228
2019-03-25	99.12	100.36	98.12	99.16	560749
2019-03-26	100.17	102.25	100.17	101.86	464222
2019-03-27	102.14	104.05	101.89	103.72	582951
2019-03-28	103.96	106.54	103.50	106.32	687242
2019-03-29	107.53	108.13	106.85	107.11	635547
2019-04-01	108.13	111.51	107.82	111.39	439758
2019-04-02	111.63	111.83	110.52	111.37	409670
2019-04-03	112.57	113.59	112.26	113.42	529295
2019-04-04	113.44	114.73	113.10	114.11	306389
2019-04-05	114.40	115.75	113.61	115.53	424535
2019-04-08	115.31	115.58	113.77	114.10	560493
2019-04-09	113.32	113.43	109.79	109.96	659375
2019-04-10	109.91	110.54	107.59	110.51	871876
2019-04-11	111.18	112.64	110.29	110.45	439499
2019-04-12	112.25	113.54	111.45	112.34	402576
2019-04-15	112.48	113.05	110.58	111.04	406592
2019-04-16	111.55	112.56	111.52	112.53	617031
2019-04-17	112.74	113.37	112.06	112.39	386457
2019-04-18	112.43	113.83	111.48	113.64	420282
2019-04-22	113.43	114.40	113.00	113.35	324145
2019-04-23	113.42	114.64	112.32	114.48	513962
2019-04-24	113.87	114.05	113.09	113.17	302859
2019-04-25	113.07	113.07	111.13	112.09	299182
2019-04-26	111.62	112.47	110.66	112.46	384700
2019-04-29	112.93	114.32	112.71	112.94	259846
2019-04-30	112.67	112.70	110.66	110.92	403230
2019-05-01	110.96	111.77	109.41	109.51	399313
2019-05-02	109.63	110.00	107.01	107.99	478266
2019-05-03	108.24	111.11	107.82	110.82	488691
2019-05-06	106.49	106.49	96.14	97.96	2128694
2019-05-07	97.01	97.01	93.13	94.09	1217659
2019-05-08	94.19	94.85	93.61	93.97	784522
2019-05-09	92.12	94.51	91.57	94.33	802828
2019-05-10	93.87	94.94	92.09	94.39	991315
2019-05-13	92.55	93.02	90.55	90.84	981983
2019-05-14	91.41	92.30	90.60	91.02	607956
2019-05-15	90.24	91.46	89.33	91.21	594520
2019-05-16	91.16	91.88	90.29	90.76	576627
2019-05-17	90.05	90.36	88.88	88.92	769699
2019-05-20	88.15	88.90	87.00	88.63	767302
2019-05-21	89.40	90.25	88.64	90.08	603915
2019-05-22	89.47	90.27	89.07	89.41	615801
2019-05-23	88.17	88.36	87.10	88.23	493740
2019-05-24	88.82	89.42	87.88	88.40	435353
2019-05-28	88.24	88.54	86.84	86.84	622224
2019-05-29	86.32	87.51	85.65	87.22	504543
2019-05-30	87.38	87.74	85.75	86.06	482950
2019-05-31	84.75	85.14	83.82	83.82	620898
2019-06-03	83.50	85.05	83.10	84.41	373695
2019-06-04	86.20	87.46	85.09	87.40	646230
2019-06-05	87.33	88.18	84.78	88.06	570741
2019-06-06	87.79	89.01	86.85	89.01	411341
2019-06-07	89.23	89.60	88.47	89.28	295379
2019-06-10	89.83	91.23	89.43	90.18	246007
2019-06-11	91.25	91.82	89.70	90.01	268336
2019-06-12	89.88	89.88	88.50	89.25	308066
2019-06-13	89.47	90.45	89.20	89.76	407737
2019-06-14	89.98	89.98	88.05	88.36	626555
2019-06-17	88.52	88.52	87.26	87.33	525465
2019-06-18	87.92	89.73	87.33	87.57	784201
2019-06-19	88.14	88.14	86.58	86.93	589553
2019-06-20	87.50	88.69	86.63	88.60	768414
2019-06-21	88.50	88.60	87.85	87.98	839614
2019-06-24	88.00	89.00	87.35	88.04	702862
2019-06-25	88.14	88.92	87.17	88.51	388226
2019-06-26	88.92	90.31	88.61	90.12	398116
2019-06-27	90.25	91.71	90.12	91.41	370581
2019-06-28	92.00	93.20	91.64	92.14	640546
2019-07-01	93.49	94.07	91.16	92.02	408704
2019-07-02	92.10	92.10	89.77	90.14	673574
2019-07-03	89.91	91.18	89.87	90.73	221181
2019-07-05	90.95	91.87	90.69	91.05	260196
2019-07-08	90.13	91.48	89.28	89.52	227430
2019-07-09	88.64	90.53	88.34	90.42	343659
2019-07-10	90.59	91.30	90.10	90.56	360388
2019-07-11	91.14	91.41	89.40	91.02	283036
2019-07-12	91.29	92.12	88.52	89.76	681509
2019-07-15	89.91	90.10	88.56	89.01	427030
2019-07-16	88.92	89.49	87.63	87.71	553564
2019-07-17	87.37	87.50	85.25	85.33	659348
2019-07-18	85.21	88.07	85.06	87.92	748065
2019-07-19	88.18	89.50	87.69	88.37	335584
2019-07-22	88.27	88.48	86.16	87.95	334575
2019-07-23	88.45	90.10	88.33	90.07	390252
2019-07-24	89.52	91.60	89.52	91.58	361184
2019-07-25	91.66	91.69	88.57	89.34	322997
2019-07-26	89.11	90.39	88.96	90.05	441728
2019-07-29	91.38	92.71	86.43	86.65	727481
2019-07-30	84.58	86.78	83.63	86.78	590553
2019-07-31	86.72	86.72	85.17	85.79	628828
2019-08-01	85.50	85.50	81.75	82.74	794045
2019-08-02	82.13	82.21	80.44	81.12	890455
2019-08-05	78.73	81.10	78.38	78.99	1052751
2019-08-06	79.93	81.37	79.56	80.92	1005673
2019-08-07	79.38	79.67	77.89	79.10	469151
2019-08-08	79.92	81.17	79.40	81.12	514577
2019-08-09	80.18	80.61	79.34	80.02	476851
2019-08-12	78.93	79.78	78.16	79.63	784183
2019-08-13	79.41	82.10	79.11	79.25	573729
2019-08-14	77.00	77.68	75.83	76.79	686100
2019-08-15	77.38	77.82	74.36	74.49	580161
2019-08-16	75.10	76.55	74.98	75.94	470296
2019-08-19	77.36	77.54	76.28	76.71	403716
2019-08-20	76.40	76.42	75.37	75.79	543260
2019-08-21	76.67	77.43	75.84	75.88	244807
2019-08-22	76.38	77.51	76.06	76.51	339101
2019-08-23	75.73	76.23	73.90	74.64	518963
2019-08-26	75.61	75.61	74.61	75.08	455893
2019-08-27	75.60	76.32	74.65	74.84	460537
2019-08-28	74.35	75.61	74.19	75.03	455628
2019-08-29	75.95	76.64	75.56	75.78	380860
2019-08-30	76.27	77.34	76.18	76.63	377886
2019-09-03	75.85	76.02	74.19	74.97	389951
2019-09-04	76.01	76.37	75.48	76.03	479630
2019-09-05	77.23	79.82	77.23	78.74	470132
2019-09-06	78.76	79.45	77.71	78.63	436466
2019-09-09	79.57	83.61	79.25	83.05	547618
2019-09-10	83.68	86.56	83.59	86.38	896184
2019-09-11	86.93	88.66	84.92	88.23	597338
2019-09-12	87.91	89.02	86.52	88.21	536485
2019-09-13	89.54	89.98	87.70	88.67	530291
2019-09-16	88.01	89.19	87.93	88.40	525419
2019-09-17	87.97	88.04	85.84	87.00	716959
2019-09-18	86.11	86.93	85.47	86.81	539960
2019-09-19	86.62	87.55	85.78	85.95	361770
2019-09-20	86.25	87.20	85.47	85.65	702642
2019-09-23	84.52	85.98	84.25	85.32	415019
2019-09-24	85.47	85.78	83.07	83.25	568953
2019-09-25	83.32	84.26	82.52	84.07	319449
2019-09-26	83.75	84.47	82.75	82.97	291318
2019-09-27	83.13	83.96	82.46	82.94	321828
2019-09-30	83.55	83.93	82.28	83.35	356292
2019-10-01	83.67	83.99	79.44	79.67	398213
2019-10-02	78.67	78.67	76.18	76.22	471314
2019-10-03	75.61	76.15	73.77	75.55	677361
2019-10-04	75.39	76.58	74.91	76.47	543253
2019-10-07	75.85	76.18	74.57	74.83	640463
2019-10-08	73.79	74.01	71.73	71.80	655317
2019-10-09	72.29	72.72	71.09	72.25	780850
2019-10-10	72.60	73.82	72.58	73.06	484200
2019-10-11	74.50	76.71	74.50	75.97	612851
2019-10-14	75.39	75.66	74.11	75.29	331319
2019-10-15	75.40	76.77	74.51	76.13	360985
2019-10-16	76.30	77.52	75.53	75.61	455429
2019-10-17	76.10	76.54	74.61	74.70	519415
2019-10-18	74.64	75.28	74.44	74.58	623830
2019-10-21	75.40	76.64	75.23	75.47	589520
2019-10-22	75.39	76.96	74.66	75.62	484600
2019-10-23	75.23	77.37	75.23	77.04	366369
2019-10-24	77.62	78.10	76.15	76.90	468297
2019-10-25	76.62	78.17	76.26	77.34	650960
2019-10-28	78.10	82.24	76.80	81.50	1020099
2019-10-29	81.64	84.27	81.51	84.06	1015817
2019-10-30	83.62	83.62	80.68	80.73	733850
2019-10-31	79.99	80.73	78.27	79.88	466897
2019-11-01	80.83	82.20	80.58	82.15	351354
2019-11-04	83.20	86.23	83.20	86.10	418484
2019-11-05	86.50	88.08	86.50	86.85	402908
2019-11-06	86.72	86.72	85.52	85.77	546808
2019-11-07	86.87	88.15	86.00	87.05	574324
2019-11-08	86.28	87.17	85.89	86.86	552977
2019-11-11	85.91	87.36	85.89	87.02	340529
2019-11-12	86.62	87.18	85.54	86.28	506929
2019-11-13	85.56	85.56	83.88	84.69	426794
2019-11-14	84.17	85.05	83.99	84.26	605153
2019-11-15	85.05	85.98	84.30	85.00	282919
2019-11-18	84.54	85.12	83.59	85.03	424277
2019-11-19	85.64	86.20	84.83	84.89	337364
2019-11-20	84.33	85.09	83.23	84.00	358947
2019-11-21	84.15	84.79	83.64	84.03	489025
2019-11-22	84.20	84.95	83.92	84.41	495763
2019-11-25	84.59	86.91	84.20	86.55	769313
2019-11-26	86.36	86.38	84.97	85.65	2537639
2019-11-27	86.36	87.28	84.92	85.95	657578
2019-11-29	85.91	86.06	84.93	85.37	173176
2019-12-02	85.56	86.25	83.40	83.50	508375
2019-12-03	81.81	82.11	80.40	81.78	821234
2019-12-04	82.23	83.87	82.23	82.80	524544
2019-12-05	83.52	84.08	83.31	83.58	512244
2019-12-06	84.97	86.12	84.93	85.43	381556
2019-12-09	85.08	85.38	84.00	84.26	587930
2019-12-10	83.79	84.26	82.72	82.84	559998
2019-12-11	82.99	84.12	82.99	83.79	417588
2019-12-12	83.66	87.10	83.60	86.94	388035
2019-12-13	87.46	87.46	84.83	85.11	543391
2019-12-16	86.47	88.43	86.06	86.10	898504
2019-12-17	85.57	86.38	85.25	85.92	525914
2019-12-18	86.68	88.19	86.15	86.54	649138
2019-12-19	86.64	87.71	86.14	86.69	740085
2019-12-20	87.19	87.61	84.15	84.50	8956761
2019-12-23	84.75	86.63	84.51	85.73	1110422
2019-12-24	85.72	85.99	84.89	84.95	233964
2019-12-26	85.71	85.84	84.35	84.74	593405
2019-12-27	84.84	85.71	84.63	84.95	691830
2019-12-30	85.48	85.60	84.16	84.50	531579
2019-12-31	84.30	85.85	84.22	84.74	567734
2020-01-02	85.47	85.47	83.29	83.99	551103
2020-01-03	82.89	83.56	81.81	82.95	551552
2020-01-06	82.26	83.56	81.60	83.33	376600
2020-01-07	83.43	83.76	82.04	82.39	431987
2020-01-08	83.11	83.40	82.00	82.53	541683
2020-01-09	83.15	83.38	82.34	82.93	670115
2020-01-10	82.76	84.39	82.02	82.93	865823
2020-01-13	83.49	84.77	83.31	84.55	399956
2020-01-14	84.54	85.39	84.04	84.78	420873
2020-01-15	84.15	85.37	83.71	84.69	456515
2020-01-16	85.37	86.64	85.16	86.38	301571
2020-01-17	86.84	87.21	85.16	85.64	294337
2020-01-21	84.93	85.91	84.19	85.38	347029
2020-01-22	85.56	86.88	85.56	86.04	609263
2020-01-23	85.52	85.80	83.52	85.47	628979
2020-01-24	85.74	85.80	82.67	82.91	378812
2020-01-27	80.43	81.34	79.13	79.80	733290
2020-01-28	80.54	80.98	79.18	79.18	444800
2020-01-29	79.60	80.21	78.88	79.48	570437
2020-01-30	78.70	80.36	77.82	80.31	593520
2020-01-31	79.45	80.40	78.73	79.85	993604
2020-02-03	82.47	82.50	78.71	80.25	1461144
2020-02-04	81.51	82.64	81.05	82.07	560282
2020-02-05	83.49	85.29	83.49	84.53	890099
2020-02-06	85.33	86.02	81.92	83.23	1092544
2020-02-07	82.23	82.54	80.92	81.52	368159
2020-02-10	80.94	82.62	80.80	82.30	366266
2020-02-11	82.85	83.77	82.47	82.69	301774
2020-02-12	83.71	84.84	83.42	83.71	334103
2020-02-13	83.01	83.62	81.71	82.53	302215
2020-02-14	82.87	83.12	82.13	82.90	277498
2020-02-18	83.24	84.30	81.99	83.27	498329
2020-02-19	84.46	86.90	84.44	86.71	473427
2020-02-20	86.50	88.40	86.45	88.10	347030
2020-02-21	87.95	88.95	87.37	88.78	542371
2020-02-24	85.13	86.33	84.51	85.28	683086
2020-02-25	85.40	85.60	80.90	82.33	903986
2020-02-26	83.26	83.26	81.00	81.68	849761
2020-02-27	79.96	82.61	79.03	80.28	1679993
2020-02-28	77.14	77.97	73.40	75.22	1401803
2020-03-02	75.67	78.60	74.28	78.36	816654
2020-03-03	78.49	78.49	72.74	73.81	663547
2020-03-04	74.92	75.63	73.20	75.42	812953
2020-03-05	72.33	72.79	68.80	70.70	1706483
2020-03-06	67.78	70.86	67.21	70.49	1018457
2020-03-09	65.43	65.60	61.74	62.45	886315
2020-03-10	65.45	67.42	62.91	66.86	742347
2020-03-11	64.75	65.12	58.62	61.50	1675212
2020-03-12	55.42	55.42	50.25	50.38	982793
2020-03-13	54.37	57.20	51.58	57.17	983800
2020-03-16	47.50	54.23	47.03	52.57	1203982
2020-03-17	54.11	60.49	50.50	59.54	1194766
2020-03-18	54.22	64.40	53.72	58.93	1796162
2020-03-19	58.05	61.30	52.88	55.33	1035077
2020-03-20	55.66	56.74	47.50	48.77	1361393
2020-03-23	47.58	49.38	44.37	45.15	761429
2020-03-24	48.49	49.85	47.02	49.59	697227
2020-03-25	50.14	54.88	49.06	51.35	566016
2020-03-26	52.03	57.62	49.05	56.84	573415
2020-03-27	54.23	58.30	53.33	56.36	902326
2020-03-30	56.93	60.63	55.49	60.43	631673
2020-03-31	60.35	60.75	57.80	59.14	605465
2020-04-01	55.99	57.75	54.21	56.15	639971
2020-04-02	56.37	58.91	55.28	56.72	633582
2020-04-03	56.72	57.21	53.32	55.36	418038
2020-04-06	58.70	62.21	58.70	61.64	609171
2020-04-07	64.72	64.72	61.12	62.55	672619
2020-04-08	63.10	65.55	61.45	65.14	506828
2020-04-09	66.67	72.54	65.16	66.60	1108565
2020-04-13	67.50	67.55	61.71	62.90	525124
2020-04-14	65.18	65.23	62.04	63.25	667264
2020-04-15	60.66	61.00	58.75	59.93	499539
2020-04-16	59.65	60.89	58.57	59.89	380939
2020-04-17	62.37	64.13	61.54	62.95	462595
2020-04-20	61.22	63.76	60.03	61.53	437707
2020-04-21	59.53	61.44	59.16	61.00	374488
2020-04-22	62.63	62.63	60.53	61.25	308319
2020-04-23	61.83	62.78	59.69	60.41	459957
2020-04-24	61.00	61.36	60.05	60.29	471232
2020-04-27	62.18	67.62	60.38	66.72	904185
2020-04-28	69.03	69.74	66.65	68.12	552575
2020-04-29	70.00	71.67	69.57	70.33	369269
2020-04-30	68.80	70.72	67.84	69.96	477044
2020-05-01	68.02	68.41	64.32	64.97	524387
2020-05-04	64.30	66.16	63.39	65.84	536380
2020-05-05	68.27	68.61	64.81	64.90	356474
2020-05-06	65.28	65.56	62.37	62.66	370694
2020-05-07	64.17	66.37	63.53	64.29	313171
2020-05-08	65.45	66.34	64.57	66.28	484516
2020-05-11	65.37	67.26	64.69	66.20	553267
2020-05-12	66.40	66.40	60.78	60.96	492789
2020-05-13	60.60	60.90	58.35	59.82	619922
2020-05-14	59.12	62.41	56.80	62.17	502414
2020-05-15	60.74	63.53	60.74	62.53	473584
2020-05-18	65.05	67.20	64.90	66.60	419548
2020-05-19	66.05	67.41	64.71	65.09	251933
2020-05-20	66.65	66.91	65.47	65.93	257498
2020-05-21	65.37	67.13	65.37	66.67	399492
2020-05-22	66.65	66.71	64.11	64.46	349430
2020-05-26	66.38	70.79	66.38	69.99	450224
2020-05-27	72.36	73.32	71.17	72.45	335684
2020-05-28	72.33	72.43	68.63	68.89	363447
2020-05-29	67.87	69.26	66.50	66.62	587035
2020-06-01	66.93	68.70	66.43	68.28	415625
2020-06-02	69.39	69.95	68.06	69.72	677215
2020-06-03	71.43	75.15	71.28	74.49	544418
2020-06-04	74.05	76.83	72.56	76.40	611927
2020-06-05	81.68	82.45	77.67	78.14	473438
2020-06-08	79.92	81.79	78.75	81.72	458469
2020-06-09	79.15	81.85	78.92	80.97	435298
2020-06-10	80.42	80.42	75.79	76.70	714024
2020-06-11	73.17	74.08	70.18	70.26	521689
2020-06-12	73.93	73.93	70.56	72.80	364888
2020-06-15	70.02	74.12	69.72	73.48	543198
2020-06-16	77.45	77.45	72.95	74.59	360828
2020-06-17	74.34	75.76	73.50	74.35	342782
2020-06-18	73.31	75.25	72.72	74.71	349731
2020-06-19	75.72	76.22	73.73	75.23	892223
2020-06-22	74.43	75.54	73.21	74.86	329871
2020-06-23	76.12	76.27	74.76	75.01	299833
2020-06-24	73.93	74.42	72.75	73.03	504250
2020-06-25	72.21	74.97	71.94	74.92	317472
2020-06-26	73.66	74.23	71.13	71.35	577250
2020-06-29	72.03	72.93	71.61	72.35	347837
2020-06-30	71.93	75.04	71.93	74.56	483127
2020-07-01	74.41	74.68	71.02	71.25	467625
2020-07-02	73.09	74.16	72.45	72.82	380049
2020-07-06	74.78	75.58	73.44	74.19	354372
2020-07-07	73.15	74.22	72.47	72.52	375538
2020-07-08	72.81	74.39	72.45	72.90	536405
2020-07-09	72.19	72.37	68.59	69.09	487849
2020-07-10	69.14	72.23	69.14	72.16	401359
2020-07-13	73.06	73.73	72.00	72.37	240946
2020-07-14	72.23	72.23	69.83	70.42	560760
2020-07-15	71.87	73.33	71.20	72.93	271858
2020-07-16	71.97	73.92	71.35	72.07	233273
2020-07-17	71.86	72.69	70.79	71.00	270064
2020-07-20	70.38	70.69	69.74	69.97	283661
2020-07-21	70.39	73.36	70.00	73.15	407821
2020-07-22	72.42	73.62	71.52	71.99	346978
2020-07-23	71.41	72.88	71.41	72.30	212390
2020-07-24	72.28	72.98	69.99	70.23	470347
2020-07-27	70.34	73.01	68.76	71.52	687268
2020-07-28	70.26	70.87	67.70	69.63	673098
2020-07-29	70.09	70.09	68.57	69.71	310957
2020-07-30	68.46	68.71	67.15	68.42	241749
2020-07-31	68.38	68.90	67.35	68.79	391287
2020-08-03	69.14	69.14	67.82	68.29	349445
2020-08-04	67.85	68.52	67.39	68.10	299340
2020-08-05	68.68	71.18	68.68	70.73	343847
2020-08-06	70.31	70.93	69.76	69.94	272463
2020-08-07	69.50	72.25	69.50	72.14	268132
2020-08-10	72.52	73.36	72.21	73.25	271147
2020-08-11	74.78	75.87	74.06	74.11	305656
2020-08-12	75.34	75.76	72.49	73.08	317925
2020-08-13	72.51	73.51	71.86	72.35	171011
2020-08-14	71.74	73.17	71.74	72.94	196145
2020-08-17	72.89	73.06	71.76	72.58	296659
2020-08-18	72.46	73.41	72.42	72.73	290624
2020-08-19	72.59	73.49	71.56	71.59	312535
2020-08-20	70.39	70.63	69.41	69.50	354958
2020-08-21	68.99	69.28	67.62	68.59	314692
2020-08-24	69.23	71.49	68.84	71.00	328226
2020-08-25	71.55	71.97	70.38	71.03	237864
2020-08-26	70.89	70.89	69.75	70.31	173482
2020-08-27	70.57	71.98	70.41	71.11	250995
2020-08-28	71.59	71.59	69.73	70.60	246121
2020-08-31	70.75	70.75	68.59	68.65	461620
2020-09-01	68.00	68.35	67.17	68.20	471428
2020-09-02	69.68	71.49	68.94	71.06	594148
2020-09-03	71.42	72.17	69.18	70.73	416135
2020-09-04	72.01	72.35	69.45	70.81	432587
2020-09-08	70.04	70.04	67.68	68.14	475770
2020-09-09	68.43	69.27	67.26	68.52	418263
2020-09-10	69.19	69.34	65.65	65.98	634609
2020-09-11	66.08	67.29	65.72	66.52	374248
2020-09-14	67.41	67.62	65.91	65.97	415118
2020-09-15	66.08	66.53	65.23	65.29	421586
2020-09-16	65.52	68.78	65.19	67.79	605205
2020-09-17	66.96	68.74	66.24	68.69	572860
2020-09-18	68.47	68.91	67.58	67.74	710686
2020-09-21	65.88	67.11	64.16	65.15	461408
2020-09-22	64.98	66.11	63.81	64.74	508094
2020-09-23	64.76	66.04	63.33	63.38	352530
2020-09-24	62.97	64.52	62.19	63.68	452289
2020-09-25	63.14	65.17	62.95	64.73	261928
2020-09-28	65.76	68.56	65.72	68.05	352507
2020-09-29	68.08	68.24	66.95	68.01	275347
2020-09-30	68.44	69.56	67.53	68.38	418409
2020-10-01	68.89	69.11	67.02	67.47	314625
2020-10-02	66.43	69.94	66.43	69.10	750975
2020-10-05	70.16	71.33	69.84	71.14	212827
2020-10-06	71.98	73.56	70.73	71.61	375648
2020-10-07	72.41	74.29	72.41	73.02	347895
2020-10-08	74.14	76.27	73.78	76.25	473274
2020-10-09	76.50	77.28	75.55	76.41	298096
2020-10-12	76.45	77.56	76.45	76.99	222871
2020-10-13	76.32	77.80	75.89	76.82	335736
2020-10-14	76.72	79.10	76.72	78.32	403715
2020-10-15	77.06	80.03	77.02	79.88	399255
2020-10-16	80.10	80.21	78.22	78.32	356874
2020-10-19	78.78	79.44	77.34	77.48	651904
2020-10-20	77.57	79.52	77.45	78.95	482601
2020-10-21	78.77	79.55	77.90	78.28	481082
2020-10-22	78.20	79.69	77.84	79.05	473447
2020-10-23	79.90	80.37	78.85	79.40	327634
2020-10-26	79.26	80.23	76.45	78.77	542334
2020-10-27	79.13	79.19	76.80	76.89	469017
2020-10-28	75.31	75.82	73.74	74.11	383497
2020-10-29	73.50	75.21	71.76	74.51	593753
2020-10-30	74.30	75.51	73.36	75.37	464051
2020-11-02	76.15	77.01	75.26	76.51	324737
2020-11-03	78.15	79.47	77.62	78.70	277749
2020-11-04	76.50	79.33	75.31	77.92	283276
2020-11-05	78.59	82.01	78.59	81.09	407830
2020-11-06	81.09	81.10	79.01	79.44	251237
2020-11-09	84.91	86.85	83.02	83.91	431386
2020-11-10	84.26	85.79	83.73	85.50	388555
2020-11-11	86.48	86.49	84.56	85.08	356575
2020-11-12	84.41	85.65	83.06	84.55	445106
2020-11-13	85.03	86.81	84.19	86.57	389814
2020-11-16	89.07	89.45	87.42	88.80	349298
2020-11-17	87.54	89.23	87.13	88.95	776593
2020-11-18	89.70	89.88	86.53	86.64	407593
2020-11-19	85.97	86.59	84.31	85.68	299261
2020-11-20	85.37	85.70	84.18	85.08	334604
2020-11-23	86.31	87.45	85.92	86.97	281381
2020-11-24	88.18	91.62	87.45	91.40	397153
2020-11-25	90.93	91.14	89.67	90.79	215577
2020-11-27	90.93	92.04	89.51	91.13	209262
2020-11-30	90.51	91.34	86.94	87.12	580933
2020-12-01	89.00	89.76	88.13	88.74	499166
2020-12-02	88.45	90.06	88.00	90.06	359853
2020-12-03	90.23	95.39	90.23	93.25	508948
2020-12-04	93.30	95.52	92.57	95.32	298130
2020-12-07	95.27	95.79	94.19	95.50	245971
2020-12-08	94.47	98.26	94.47	97.68	366356
2020-12-09	98.16	99.03	96.03	98.32	488700
2020-12-10	97.03	98.36	96.21	98.31	448521
2020-12-11	97.22	97.77	95.75	97.18	308663
2020-12-14	98.43	98.91	96.32	96.40	399972
2020-12-15	97.27	98.38	96.03	98.27	241685
2020-12-16	99.17	99.29	98.40	99.20	269199
2020-12-17	99.40	100.54	98.66	100.07	273527
2020-12-18	100.34	101.28	99.17	100.20	836527
2020-12-21	99.78	101.60	98.33	101.22	468369
2020-12-22	101.09	101.09	98.86	99.41	244815
2020-12-23	99.83	102.79	99.83	101.60	274557
2020-12-24	102.32	102.32	100.69	101.74	96615
2020-12-28	102.40	103.34	101.40	101.57	207601
2020-12-29	101.64	101.75	100.30	100.56	258321
2020-12-30	100.58	102.35	100.29	100.94	236462
2020-12-31	100.52	102.11	99.71	101.70	245714
2021-01-04	101.75	102.94	98.88	99.11	426770
2021-01-05	99.67	101.65	99.28	100.91	360855
2021-01-06	102.86	106.77	102.86	104.96	462209
2021-01-07	106.01	106.97	105.36	105.76	276474
2021-01-08	106.82	106.86	104.84	106.25	265845
2021-01-11	105.55	107.56	105.55	107.17	276145
2021-01-12	107.98	110.43	107.66	108.79	351322
2021-01-13	108.70	109.76	107.75	109.00	341657
2021-01-14	109.44	111.40	108.84	110.91	344108
2021-01-15	108.78	110.71	107.97	110.32	294397
2021-01-19	110.92	112.15	109.64	112.10	402465
2021-01-20	112.42	113.84	111.71	113.60	426958
2021-01-21	113.84	115.20	112.59	112.61	426877
2021-01-22	111.53	113.36	111.38	113.11	216101
2021-01-25	112.12	114.94	111.82	113.68	285779
2021-01-26	114.47	116.42	114.39	115.60	434636
2021-01-27	114.45	120.12	113.91	115.29	593000
2021-01-28	115.44	118.03	113.53	113.86	457811
2021-01-29	113.00	114.23	110.02	110.19	580901
2021-02-01	111.17	113.77	110.25	113.50	333910
2021-02-02	114.71	115.39	111.74	111.99	416757
2021-02-03	111.50	112.66	110.42	112.31	287809
2021-02-04	112.61	112.96	111.68	112.94	309610
2021-02-05	114.17	114.82	112.36	112.41	385408
2021-02-08	118.27	132.78	118.27	132.10	1412518
2021-02-09	135.99	143.24	133.98	142.12	1031545
2021-02-10	145.53	147.38	142.19	144.37	1085601
2021-02-11	145.35	148.01	144.00	145.17	770912
2021-02-12	145.49	148.37	144.78	147.90	430995
2021-02-16	148.63	148.99	145.64	146.00	778919
2021-02-17	145.20	145.45	142.79	144.38	684833
2021-02-18	143.59	146.01	138.19	138.67	999604
2021-02-19	139.99	143.02	139.05	142.45	293805
2021-02-22	140.89	144.60	140.89	143.06	308983
2021-02-23	142.12	143.89	138.09	143.23	407344
2021-02-24	144.19	147.78	143.09	147.60	303775
2021-02-25	148.01	148.50	142.47	142.50	348194
2021-02-26	142.01	142.98	137.41	139.97	430859
2021-03-01	142.99	145.06	142.08	142.40	499176
2021-03-02	141.82	142.68	138.97	139.50	478680
2021-03-03	139.49	142.52	137.10	137.22	544245
2021-03-04	136.66	138.83	132.62	135.04	449227
2021-03-05	137.24	140.32	132.90	139.31	455041
2021-03-08	140.84	140.85	138.10	138.95	390288
2021-03-09	140.17	141.43	137.48	137.51	706119
2021-03-10	138.47	142.57	138.47	140.89	637430
2021-03-11	141.60	145.60	141.15	145.11	454935
2021-03-12	145.97	148.15	144.14	145.35	331309
2021-03-15	144.95	149.50	144.50	149.46	416949
2021-03-16	149.70	149.70	146.88	147.74	471507
2021-03-17	148.48	150.17	146.74	149.89	412443
2021-03-18	150.15	150.15	146.45	146.97	484102
2021-03-19	146.32	150.10	145.82	149.12	993549
2021-03-22	148.88	150.49	146.27	148.82	481427
2021-03-23	147.41	148.28	143.44	145.03	906832
2021-03-24	147.02	148.74	144.69	145.16	505573
2021-03-25	144.14	149.08	142.30	148.39	328558
2021-03-26	149.40	152.17	148.48	152.06	322565
2021-03-29	150.19	153.55	146.95	147.05	345809
2021-03-30	147.21	149.94	146.89	148.98	318850
2021-03-31	148.84	151.49	148.01	149.03	282064
2021-04-01	149.94	152.48	148.97	152.29	232670
2021-04-05	153.69	155.72	153.36	154.41	227920
2021-04-06	154.65	155.71	153.66	154.68	222738
2021-04-07	154.31	154.68	152.18	153.81	261846
2021-04-08	154.69	154.69	151.53	154.14	178794
2021-04-09	154.34	156.84	153.89	155.63	209708
2021-04-12	156.43	159.06	155.64	158.63	232872
2021-04-13	159.28	159.28	154.59	154.86	203553
2021-04-14	155.43	159.09	155.43	156.78	174014
2021-04-15	158.54	158.93	156.94	157.81	224670
2021-04-16	158.26	158.74	157.08	157.50	150157
2021-04-19	157.41	157.54	155.52	156.92	200816
2021-04-20	156.46	156.65	152.54	154.85	255250
2021-04-21	154.01	158.45	153.51	158.07	332272
2021-04-22	159.00	159.14	154.28	155.64	275417
2021-04-23	156.23	159.38	156.23	158.14	311355
2021-04-26	159.34	161.62	157.54	158.09	366776
2021-04-27	158.09	161.21	156.93	160.95	232649
2021-04-28	161.14	161.14	158.87	159.50	231477
2021-04-29	160.87	164.80	159.40	163.98	253563
2021-04-30	165.86	165.86	158.51	161.17	469307
2021-05-03	160.19	164.05	157.20	161.41	394405
2021-05-04	160.92	163.28	158.10	163.00	328016
2021-05-05	164.98	169.79	163.35	168.58	232668
2021-05-06	170.02	175.15	166.97	174.86	314953
2021-05-07	173.77	176.11	172.67	173.56	320913
2021-05-10	173.71	176.84	172.77	174.17	249223
2021-05-11	170.90	173.94	167.86	169.58	406558
2021-05-12	169.14	171.11	158.72	158.87	512737
2021-05-13	158.56	163.43	158.37	161.73	563094
2021-05-14	163.11	165.18	161.61	164.40	541216
2021-05-17	163.92	164.69	159.60	160.80	316140
2021-05-18	161.11	161.24	158.87	159.07	439930
2021-05-19	156.58	159.00	153.14	155.96	439940
2021-05-20	156.72	157.21	153.85	155.81	271387
2021-05-21	156.98	159.31	156.52	157.74	210367
2021-05-24	159.10	159.10	155.80	157.55	189847
2021-05-25	158.01	160.06	156.97	158.00	451425
2021-05-26	158.22	161.42	158.22	160.56	273164
2021-05-27	162.36	166.41	161.49	165.93	395792
2021-05-28	166.48	166.48	163.27	164.00	178595
2021-06-01	165.79	166.40	163.73	164.99	319194
2021-06-02	165.45	167.67	164.09	166.30	308348
2021-06-03	165.60	168.11	163.94	165.57	433786
2021-06-04	165.75	166.07	162.20	164.91	187556
2021-06-07	165.51	166.06	162.08	162.08	264431
2021-06-08	161.90	164.12	159.82	163.44	333878
2021-06-09	162.83	162.83	160.16	160.86	147925
2021-06-10	162.96	163.46	159.35	159.72	208367
2021-06-11	160.84	162.19	160.55	161.44	149594
2021-06-14	161.26	161.30	159.65	160.63	225517
2021-06-15	161.31	162.34	159.36	161.14	219270
2021-06-16	160.31	160.89	158.01	159.79	306809
2021-06-17	160.07	160.07	152.38	154.87	504235
2021-06-18	150.89	153.01	148.14	148.60	708663
2021-06-21	149.85	153.98	149.00	153.84	319147
2021-06-22	153.28	154.19	150.52	152.08	212962
2021-06-23	152.26	153.78	151.98	152.56	212733
2021-06-24	153.54	154.52	151.14	154.03	197232
2021-06-25	154.72	158.78	154.72	157.02	778025
2021-06-28	156.22	156.22	151.87	153.68	240998
2021-06-29	154.98	155.55	153.39	154.24	207442
2021-06-30	153.19	155.00	152.76	154.21	201882
2021-07-01	155.61	156.51	153.99	156.39	219793
2021-07-02	156.51	157.24	155.09	155.94	237479
2021-07-06	156.00	168.75	155.25	166.80	599667
2021-07-07	167.62	176.98	167.54	175.71	571921
2021-07-08	172.43	173.50	166.13	170.56	566619
2021-07-09	174.14	176.81	173.57	176.78	214691
2021-07-12	178.27	180.97	176.82	179.87	287095
2021-07-13	178.86	179.81	174.19	174.33	245970
2021-07-14	174.41	174.80	168.02	169.17	211811
2021-07-15	167.95	170.01	166.72	168.75	221141
2021-07-16	170.12	170.44	166.22	166.34	161471
2021-07-19	161.72	163.74	159.08	161.27	174916
2021-07-20	162.12	168.12	162.06	166.62	205628
2021-07-21	168.26	170.64	167.96	170.00	230128
2021-07-22	169.09	169.09	164.98	165.88	156652
2021-07-23	167.12	168.51	165.23	167.22	184852
2021-07-26	166.39	169.90	166.31	169.42	185998
2021-07-27	167.89	169.95	165.35	167.60	176789
2021-07-28	164.14	165.83	153.49	155.83	409647
2021-07-29	156.65	159.68	155.14	158.83	265381
2021-07-30	157.36	160.74	157.15	158.44	309821
2021-08-02	160.29	163.17	158.20	159.87	280439
2021-08-03	161.70	162.46	157.86	162.27	205538
2021-08-04	160.02	163.38	160.00	160.94	211353
2021-08-05	161.72	165.15	161.72	165.09	188480
2021-08-06	166.73	168.76	164.11	164.61	137684
2021-08-09	163.71	166.14	162.97	164.78	79275
2021-08-10	164.39	167.80	163.79	167.01	126857
2021-08-11	169.04	170.88	166.53	170.08	139770
2021-08-12	171.41	171.41	167.37	170.48	154951
2021-08-13	171.03	171.60	168.86	169.20	99190
2021-08-16	167.50	169.08	165.51	168.70	96961
2021-08-17	167.53	167.68	161.47	164.44	285396
2021-08-18	163.35	165.33	161.87	162.10	175451
2021-08-19	159.26	160.65	156.87	158.49	172990
2021-08-20	158.25	161.44	157.93	161.21	124318
2021-08-23	162.90	163.92	161.45	162.83	136730
2021-08-24	163.23	165.85	163.08	165.52	100368
2021-08-25	165.89	171.33	164.80	169.83	160666
2021-08-26	170.35	171.03	168.29	168.39	101839
2021-08-27	169.31	174.44	169.31	174.31	123528
2021-08-30	175.65	175.65	171.33	171.36	93819
2021-08-31	170.87	172.13	169.65	170.11	197186
2021-09-01	170.82	171.31	166.31	167.37	164619
2021-09-02	167.92	168.48	166.58	166.97	203860
2021-09-03	166.77	167.76	164.55	166.70	147452
2021-09-07	167.02	167.02	162.10	162.41	219692
2021-09-08	161.95	163.74	160.15	162.92	128699
2021-09-09	162.10	165.59	162.02	163.08	104134
2021-09-10	163.66	166.10	160.13	160.52	131387
2021-09-13	161.84	164.76	159.37	160.71	243721
2021-09-14	160.58	161.68	157.25	157.77	278704
2021-09-15	158.98	162.42	157.59	161.94	209609
2021-09-16	162.29	162.51	158.99	159.72	128260
2021-09-17	159.85	161.69	159.06	160.42	624598
2021-09-20	155.50	156.85	147.87	149.64	276030
2021-09-21	151.13	151.13	146.18	147.13	191962
2021-09-22	149.09	152.64	147.72	150.18	160398
2021-09-23	151.34	157.13	150.70	155.57	141988
2021-09-24	154.64	156.99	154.04	156.41	157609
2021-09-27	156.83	159.58	155.82	158.77	109596
2021-09-28	158.58	159.35	152.98	153.38	178646
2021-09-29	154.38	156.29	151.15	153.37	152138
2021-09-30	154.90	155.94	150.94	151.09	191406
2021-10-01	151.40	154.82	150.94	153.28	213619
2021-10-04	151.94	154.70	147.83	149.57	273637
2021-10-05	150.36	154.08	149.90	152.46	206011
2021-10-06	150.30	152.89	147.12	151.38	184058
2021-10-07	153.87	155.90	152.84	153.10	151998
2021-10-08	153.46	154.99	152.31	152.98	80673
2021-10-11	153.23	154.92	149.96	149.99	100720
2021-10-12	149.81	151.38	147.32	147.82	121658
2021-10-13	149.11	152.70	147.55	151.93	125747
2021-10-14	154.59	158.97	153.16	158.86	166248
2021-10-15	160.41	162.27	159.64	160.04	150105
2021-10-18	158.92	160.17	157.34	159.33	167277
2021-10-19	160.98	162.08	159.11	161.30	96361
2021-10-20	162.02	165.26	161.27	164.17	103905
2021-10-21	163.89	164.89	163.25	164.76	98057
2021-10-22	165.99	167.73	164.36	165.67	106359
2021-10-25	166.89	167.04	164.61	166.79	193420
2021-10-26	167.55	168.68	164.87	164.94	147479
2021-10-27	163.73	165.24	159.60	159.91	120774
2021-10-28	160.43	168.58	160.43	167.53	293639
2021-10-29	167.06	171.13	167.06	167.88	261015
2021-11-01	171.50	189.29	170.06	185.84	341511
2021-11-02	188.06	189.08	182.50	188.15	638470
2021-11-03	189.06	191.48	187.60	190.34	261222
2021-11-04	190.27	191.62	184.56	185.87	228849
2021-11-05	188.59	191.53	185.01	186.04	113492
2021-11-08	188.18	189.50	183.25	185.12	142922
2021-11-09	184.26	185.65	181.98	185.64	150051
2021-11-10	183.88	184.42	179.80	180.97	140374
2021-11-11	182.13	183.78	179.83	182.81	70806
2021-11-12	183.70	185.28	182.78	184.94	66620
2021-11-15	186.21	186.94	182.92	183.28	84852
2021-11-16	182.48	182.84	179.95	180.37	217791
2021-11-17	178.34	179.50	175.52	177.19	123371
2021-11-18	178.12	178.35	175.63	176.30	131520
2021-11-19	174.54	176.14	173.84	174.22	139744
2021-11-22	176.26	178.16	173.19	174.26	179295
2021-11-23	174.18	178.10	172.61	177.90	133411
2021-11-24	176.08	178.10	175.12	176.14	150759
2021-11-26	169.99	171.17	166.74	170.19	107835
2021-11-29	173.28	175.68	170.01	175.06	216262
2021-11-30	173.12	176.51	170.13	170.13	635740
2021-12-01	174.00	176.75	167.24	167.42	421997
2021-12-02	167.11	173.65	167.11	171.17	308584
2021-12-03	172.11	172.89	164.20	165.98	267791
2021-12-06	169.63	169.69	165.66	165.80	312096
2021-12-07	169.69	173.19	168.53	171.56	271984
2021-12-08	172.11	173.23	170.30	171.52	117923
2021-12-09	169.59	171.39	167.57	167.67	115278
2021-12-10	168.38	170.15	163.48	165.42	228657
2021-12-13	165.85	165.85	161.54	161.67	230143
2021-12-14	161.40	165.75	160.18	161.17	305102
2021-12-15	161.18	163.13	159.27	163.02	180730
2021-12-16	163.87	168.11	162.49	164.88	300369
2021-12-17	164.54	164.54	160.35	160.54	851480
2021-12-20	157.13	157.39	151.33	154.35	293120
2021-12-21	156.41	158.44	155.39	157.47	246887
2021-12-22	157.57	160.95	156.73	159.68	183283
2021-12-23	160.31	162.76	159.19	160.79	243428
2021-12-27	161.80	166.82	160.55	166.79	237453
2021-12-28	166.10	168.51	165.80	166.09	108625
2021-12-29	165.73	166.71	164.69	165.58	108690
2021-12-30	165.12	166.82	164.72	164.83	131309
2021-12-31	164.99	167.24	163.92	164.51	262092
2022-01-03	165.93	166.25	160.11	162.38	207620
2022-01-04	164.14	167.64	164.14	166.83	229900
2022-01-05	168.32	171.39	160.12	160.35	320830
2022-01-06	162.27	163.25	157.68	161.87	166161
2022-01-07	161.42	165.24	161.42	164.01	149551
2022-01-10	162.69	162.84	157.43	160.52	140682
2022-01-11	162.51	165.11	160.50	165.02	113655
2022-01-12	166.10	167.74	161.29	161.61	191595
2022-01-13	161.31	162.99	157.31	158.11	184942
2022-01-14	156.77	157.59	153.87	156.50	130143
2022-01-18	153.96	155.01	152.24	152.54	231034
2022-01-19	154.04	154.18	148.36	148.39	227888
2022-01-20	149.51	153.12	146.85	147.13	220445
2022-01-21	146.77	146.77	140.59	140.60	229294
2022-01-24	137.36	140.65	133.59	139.00	681778
2022-01-25	136.83	142.56	133.48	140.24	467945
2022-01-26	142.42	145.98	139.64	140.87	257910
2022-01-27	142.52	144.70	137.30	138.44	274511
2022-01-28	139.47	140.73	135.35	140.65	259301
2022-01-31	139.37	146.68	139.37	146.21	555146
2022-02-01	147.17	149.67	145.11	147.91	365130
2022-02-02	148.46	149.41	145.52	148.70	238126
2022-02-03	147.74	149.10	143.57	144.13	241096
2022-02-04	144.34	148.35	141.54	146.61	224192
2022-02-07	148.41	150.42	143.99	146.12	378184
2022-02-08	145.15	148.25	145.15	147.24	291572
2022-02-09	147.73	150.76	147.50	148.11	253898
2022-02-10	145.18	150.96	145.01	146.62	273412
2022-02-11	146.91	147.74	141.40	142.48	184092
2022-02-14	142.48	144.42	138.69	140.94	232571
2022-02-15	143.08	146.18	142.64	144.82	625601
2022-02-16	145.23	148.84	145.21	147.65	183292
2022-02-17	145.47	145.50	140.86	141.30	206301
2022-02-18	141.83	142.89	140.31	141.54	206007
2022-02-22	139.43	141.26	135.91	137.64	227290
2022-02-23	139.03	139.36	134.39	134.58	225593
2022-02-24	131.83	137.16	128.39	136.81	259908
2022-02-25	137.48	141.95	137.48	141.76	203831
2022-02-28	137.70	140.76	136.79	138.36	317499
2022-03-01	136.98	137.30	128.68	129.94	364033
2022-03-02	131.37	137.46	130.87	136.15	271901
2022-03-03	136.65	138.08	131.13	133.16	203934
2022-03-04	130.56	131.08	127.93	129.17	196295
2022-03-07	127.34	128.87	122.46	122.48	271214
2022-03-08	123.75	127.73	121.40	123.10	296407
2022-03-09	128.04	131.45	127.11	130.42	251163
2022-03-10	127.49	129.92	125.25	128.01	210975
2022-03-11	130.34	130.46	127.37	127.46	137030
2022-03-14	129.62	130.42	126.59	128.08	190994
2022-03-15	129.57	131.17	127.63	130.26	189732
2022-03-16	133.00	142.20	133.00	141.34	418468
2022-03-17	139.17	145.27	139.17	144.95	341330
2022-03-18	144.72	145.71	141.91	142.67	555020
2022-03-21	143.00	143.87	140.76	142.25	242520
2022-03-22	143.66	145.49	142.53	143.53	626824
2022-03-23	142.69	143.88	139.44	139.74	151360
2022-03-24	140.80	140.80	138.78	140.66	216149
2022-03-25	140.66	143.30	140.64	143.22	172756
2022-03-28	143.64	143.64	139.80	142.82	111896
2022-03-29	145.71	148.13	143.86	146.71	208168
2022-03-30	147.08	147.12	144.49	146.07	282819
2022-03-31	146.07	146.80	140.72	140.95	347247
2022-04-01	143.79	145.39	140.31	144.47	270988
2022-04-04	144.39	146.85	143.40	143.89	141484
2022-04-05	143.12	143.64	139.66	139.68	331008
2022-04-06	137.68	138.91	135.24	135.71	288826
2022-04-07	134.95	136.35	131.92	135.03	251334
2022-04-08	134.84	137.92	133.29	133.59	344997
2022-04-11	132.73	135.91	132.73	134.16	261856
2022-04-12	134.41	136.01	131.44	131.57	389192
2022-04-13	131.43	135.14	131.35	134.96	223737
2022-04-14	135.37	137.29	130.11	130.26	239719
2022-04-18	130.41	133.22	130.10	132.04	255274
2022-04-19	131.98	138.06	131.98	137.85	263033
2022-04-20	139.91	140.48	137.42	140.03	180725
2022-04-21	141.67	142.20	134.98	135.31	198206
2022-04-22	134.22	135.17	133.02	133.09	230369
2022-04-25	131.33	134.99	129.68	134.62	199488
2022-04-26	132.96	134.11	128.28	128.28	315926
2022-04-27	127.27	131.16	127.27	129.54	244651
2022-04-28	131.60	133.01	128.46	132.03	261801
2022-04-29	130.65	132.46	125.20	125.57	433575
2022-05-02	122.96	130.46	121.33	130.13	547579
2022-05-03	127.92	133.07	127.92	130.10	272063
2022-05-04	131.73	136.31	129.10	136.02	269979
2022-05-05	133.38	133.38	129.23	131.17	486179
2022-05-06	130.88	132.01	127.04	129.00	284405
2022-05-09	126.72	128.20	124.28	124.98	234765
2022-05-10	126.89	126.89	120.73	123.26	289081
2022-05-11	123.76	124.63	117.91	118.18	275800
2022-05-12	117.81	121.50	116.12	119.42	333284
2022-05-13	121.44	125.90	121.44	124.85	183740
2022-05-16	123.32	124.73	121.09	123.30	152133
2022-05-17	127.07	129.26	125.16	129.00	156528
2022-05-18	126.74	129.55	123.85	124.44	174808
2022-05-19	122.79	126.79	121.47	124.53	271850
2022-05-20	126.89	127.49	123.52	127.35	228245
2022-05-23	129.82	129.82	126.30	126.95	190405
2022-05-24	125.11	125.34	121.60	124.55	164703
2022-05-25	123.89	129.09	123.89	127.79	144392
2022-05-26	129.38	133.01	129.38	132.56	129833
2022-05-27	134.14	134.99	132.28	134.28	133871
2022-05-31	133.71	134.33	130.25	133.62	205604
2022-06-01	134.82	134.82	129.81	131.52	193838
2022-06-02	131.17	134.49	131.08	134.49	170949
2022-06-03	133.00	134.02	131.94	133.63	145601
2022-06-06	135.35	137.88	133.38	136.21	220055
2022-06-07	134.68	138.73	133.93	138.37	273941
2022-06-08	136.39	136.96	134.90	135.46	333918
2022-06-09	134.49	136.55	133.16	133.95	305188
2022-06-10	129.99	130.63	126.45	126.47	306781
2022-06-13	121.86	121.97	117.34	118.66	417681
2022-06-14	119.44	121.04	116.87	118.13	302458
2022-06-15	119.35	122.47	118.45	120.23	224243
2022-06-16	116.27	116.27	112.38	113.52	425365
2022-06-17	114.63	116.76	113.59	115.15	759867
2022-06-21	118.33	118.75	116.98	117.63	263162
2022-06-22	114.92	117.71	114.58	116.92	241094
2022-06-23	117.48	118.71	115.91	118.54	170549
2022-06-24	119.97	124.23	119.77	124.04	395244
2022-06-27	124.28	124.28	121.50	122.48	208458
2022-06-28	124.33	125.08	121.40	122.29	214252
2022-06-29	121.48	121.48	117.61	117.88	257500
2022-06-30	115.05	118.77	114.22	116.60	235482
2022-07-01	115.52	118.47	115.47	117.81	136238
2022-07-05	115.11	120.22	113.43	120.13	220729
2022-07-06	119.94	121.00	117.20	118.97	235349
2022-07-07	120.67	123.66	120.67	122.80	252087
2022-07-08	121.85	122.03	119.45	119.66	166890
2022-07-11	117.38	118.23	115.08	115.11	150874
2022-07-12	114.47	118.62	114.21	114.96	268270
2022-07-13	111.95	114.59	110.91	113.09	191482
2022-07-14	110.78	113.49	109.57	112.88	218573
2022-07-15	115.49	116.65	113.56	116.59	162859
2022-07-18	118.44	120.21	114.08	114.77	189369
2022-07-19	117.27	120.55	117.27	120.45	205532
2022-07-20	120.28	122.30	119.51	121.91	174016
2022-07-21	120.99	121.77	119.62	121.57	222213
2022-07-22	122.30	123.00	119.80	120.71	191006
2022-07-25	121.78	121.78	119.99	121.54	187728
2022-07-26	121.07	121.62	118.89	118.95	179480
2022-07-27	120.49	123.99	119.42	123.43	184974
2022-07-28	123.87	125.85	121.32	125.60	316376
2022-07-29	125.11	128.24	125.11	126.38	393080
2022-08-01	128.78	132.91	126.10	129.51	790723
2022-08-02	129.82	131.18	128.20	128.32	537094
2022-08-03	129.47	132.03	127.78	131.86	456359
2022-08-04	132.64	133.05	129.63	130.76	197269
2022-08-05	129.19	131.13	129.07	129.81	236312
2022-08-08	130.65	132.61	130.65	131.48	197206
2022-08-09	131.48	131.84	129.39	130.22	209765
2022-08-10	132.91	136.04	132.91	135.25	233006
2022-08-11	135.98	137.49	135.37	136.27	222432
2022-08-12	137.99	139.86	136.40	139.85	179840
2022-08-15	139.29	140.91	139.00	139.84	184271
2022-08-16	139.08	141.32	139.08	140.56	171025
2022-08-17	139.08	140.66	137.57	139.94	302278
2022-08-18	140.46	142.03	139.34	141.95	231489
2022-08-19	140.72	140.72	136.66	136.71	371022
2022-08-22	133.99	134.12	132.56	133.74	162157
2022-08-23	133.48	135.94	132.44	133.19	127732
2022-08-24	132.84	134.57	132.37	133.17	163891
2022-08-25	133.39	136.00	133.39	135.78	167796
2022-08-26	135.12	137.61	130.49	130.54	200728
2022-08-29	129.06	130.13	128.41	128.49	146446
2022-08-30	128.76	130.30	126.79	127.46	205047
2022-08-31	129.62	129.62	126.91	127.36	177073
2022-09-01	126.01	126.87	124.10	126.68	205208
2022-09-02	128.00	128.73	124.51	125.28	193377
2022-09-06	125.96	125.96	122.87	125.00	193021
2022-09-07	125.71	128.30	124.35	128.11	151753
2022-09-08	126.35	130.51	125.05	130.41	173675
2022-09-09	131.90	132.78	131.64	132.48	214675
2022-09-12	133.51	134.92	132.43	133.64	234841
2022-09-13	129.91	129.91	127.16	127.82	412577
2022-09-14	127.79	127.82	124.83	125.78	278929
2022-09-15	125.28	128.00	124.36	124.80	219298
2022-09-16	123.36	123.36	120.95	122.12	577619
2022-09-19	120.46	125.05	120.46	125.00	324446
2022-09-20	123.79	123.93	121.54	122.01	210179
2022-09-21	123.25	124.51	120.44	120.59	226814
2022-09-22	121.20	121.28	117.55	118.27	373222
2022-09-23	116.61	117.16	114.43	115.63	282212
2022-09-26	115.42	117.02	114.10	114.25	329353
2022-09-27	115.79	116.18	112.10	113.54	233692
2022-09-28	113.87	115.94	113.87	115.28	212512
2022-09-29	113.35	114.26	111.43	113.39	258611
2022-09-30	112.77	114.59	111.20	111.85	467514
2022-10-03	113.65	117.48	111.88	116.39	417890
2022-10-04	118.94	121.89	118.94	121.89	377009
2022-10-05	120.19	121.51	118.37	120.83	178228
2022-10-06	120.05	121.66	119.57	120.42	202515
2022-10-07	118.93	119.06	116.60	118.33	468629
2022-10-10	119.76	120.10	117.09	118.64	451194
2022-10-11	117.07	117.67	113.77	114.53	240903
2022-10-12	114.46	114.75	111.78	112.88	212206
2022-10-13	110.00	117.40	108.12	116.75	217166
2022-10-14	117.47	119.75	113.65	114.47	262545
2022-10-17	117.48	118.94	117.00	118.47	250582
2022-10-18	121.90	122.02	119.13	119.96	265202
2022-10-19	119.27	120.19	116.15	117.80	223343
2022-10-20	118.51	119.32	115.18	115.50	144521
2022-10-21	115.18	119.60	114.84	119.13	240934
2022-10-24	120.34	120.97	118.60	120.38	259219
2022-10-25	120.65	124.72	120.65	124.69	264997
2022-10-26	124.84	126.03	123.77	123.85	334079
2022-10-27	125.52	126.56	123.58	124.92	267482
2022-10-28	125.46	127.32	124.19	127.14	342895
2022-10-31	125.58	127.14	124.07	124.16	379975
2022-11-01	125.96	127.01	124.82	126.57	171245
2022-11-02	126.09	128.11	123.61	123.78	135189
2022-11-03	122.09	122.77	120.25	121.00	183709
2022-11-04	123.12	125.08	121.55	123.91	373035
2022-11-07	132.79	139.00	130.81	138.00	684739
2022-11-08	140.48	144.78	140.30	143.68	452287
2022-11-09	141.89	143.66	140.25	141.44	393625
2022-11-10	145.40	157.47	145.40	157.17	661249
2022-11-11	158.00	159.29	153.68	153.93	656674
2022-11-14	152.21	156.26	151.62	152.50	332839
2022-11-15	157.06	157.06	154.07	156.12	295530
2022-11-16	153.86	155.31	152.71	155.00	264214
2022-11-17	152.36	155.43	152.12	155.30	227734
2022-11-18	157.86	158.08	153.08	153.87	284105
2022-11-21	153.40	156.44	153.37	155.43	222681
2022-11-22	155.84	157.39	154.96	156.84	222025
2022-11-23	157.14	158.70	156.47	156.74	144025
2022-11-25	155.65	157.40	155.02	156.88	98346
2022-11-28	158.31	159.27	155.06	155.11	226745
2022-11-29	155.59	158.75	155.08	158.36	365697
2022-11-30	159.00	161.03	154.96	160.42	403361
2022-12-01	160.27	163.36	158.64	162.60	228573
2022-12-02	159.94	163.29	159.21	162.48	206321
2022-12-05	162.62	163.22	159.29	160.63	147800
2022-12-06	160.41	161.18	157.08	157.99	408131
2022-12-07	157.99	160.15	157.83	157.96	286426
2022-12-08	158.92	159.66	156.73	157.15	175451
2022-12-09	156.52	157.53	154.66	154.75	215055
2022-12-12	154.37	156.55	154.01	155.20	389706
2022-12-13	160.67	161.58	155.72	157.60	577597
2022-12-14	156.94	159.30	155.12	157.11	310140
2022-12-15	154.56	155.92	153.50	154.53	184058
2022-12-16	152.79	155.55	151.49	154.97	637112
2022-12-19	154.26	155.26	149.89	151.34	358923
2022-12-20	151.95	155.06	151.95	153.48	253609
2022-12-21	154.72	157.72	154.72	157.09	366458
2022-12-22	155.52	155.52	152.41	155.33	176988
2022-12-23	154.11	157.05	154.11	156.92	176560
2022-12-27	157.86	158.90	155.99	156.94	213913
2022-12-28	156.68	157.93	155.75	156.10	217920
2022-12-29	157.76	161.21	157.76	160.53	179823
2022-12-30	158.67	159.36	156.26	158.43	187235
2023-01-03	160.94	162.30	158.79	160.56	218852
2023-01-04	162.49	164.78	161.46	162.98	296055
2023-01-05	161.35	162.54	160.05	161.21	327093
2023-01-06	163.11	165.26	162.09	164.86	191974
2023-01-09	165.39	169.25	165.38	168.99	351004
2023-01-10	168.56	170.13	168.46	169.90	203976
2023-01-11	169.90	172.01	169.90	170.06	498990
2023-01-12	170.19	171.91	167.93	169.70	292532
2023-01-13	168.52	169.90	168.12	168.42	207166
2023-01-17	168.42	169.13	167.13	167.22	199283
2023-01-18	167.07	169.27	164.92	165.39	208171
2023-01-19	163.80	164.69	161.67	162.43	491546
2023-01-20	163.30	165.65	162.21	165.42	212358
2023-01-23	165.74	166.24	164.32	165.88	289994
2023-01-24	164.96	166.29	163.95	164.79	368880
2023-01-25	163.67	165.09	162.42	164.32	251736
2023-01-26	165.11	167.47	164.46	167.36	272205
2023-01-27	166.45	168.78	165.75	167.81	174200
2023-01-30	166.48	169.77	166.12	167.24	221514
2023-01-31	168.03	172.74	167.68	172.74	324709
2023-02-01	172.23	177.27	171.16	176.39	295926
2023-02-02	177.93	180.63	175.41	176.79	331231
2023-02-03	174.75	178.65	174.75	177.04	351158
2023-02-06	170.69	173.14	167.51	170.63	500248
2023-02-07	171.63	172.56	168.36	170.40	404940
2023-02-08	168.64	170.28	167.00	167.70	349055
2023-02-09	168.72	170.20	164.41	164.65	212140
2023-02-10	163.85	166.61	163.24	166.35	213712
2023-02-13	166.47	167.57	165.36	167.32	198484
2023-02-14	166.55	168.89	163.86	165.74	206794
2023-02-15	164.34	165.85	164.19	164.52	171956
2023-02-16	163.44	165.68	162.44	164.47	229126
2023-02-17	163.91	167.12	162.97	167.03	268947
2023-02-21	164.04	164.94	160.62	160.78	230862
2023-02-22	160.75	162.79	159.69	160.68	509306
2023-02-23	162.05	162.92	159.43	159.86	161252
2023-02-24	157.99	159.52	157.18	158.78	219898
2023-02-27	160.94	161.46	157.59	158.14	395637
2023-02-28	159.07	162.14	158.35	159.41	474243
2023-03-01	158.62	161.48	158.62	161.02	288048
2023-03-02	159.65	160.51	158.56	160.20	271578
2023-03-03	161.07	161.16	159.47	160.76	226109
2023-03-06	160.49	161.61	157.60	158.22	337774
2023-03-07	158.62	159.25	156.10	156.86	270578
2023-03-08	157.22	158.46	156.18	157.49	329580
2023-03-09	157.14	157.79	151.84	152.24	265631
2023-03-10	151.25	151.41	143.46	144.49	476935
2023-03-13	141.01	141.99	137.18	137.39	490324
2023-03-14	141.96	144.34	139.89	141.33	463670
2023-03-15	136.70	138.46	133.88	135.94	510550
2023-03-16	134.58	139.32	134.37	136.61	484961
2023-03-17	134.59	135.30	132.40	133.32	731233
2023-03-20	135.08	136.91	133.88	134.30	293748
2023-03-21	137.44	139.42	136.93	138.49	352961
2023-03-22	137.95	140.37	135.35	135.47	411857
2023-03-23	136.64	139.69	135.49	136.58	374689
2023-03-24	134.84	136.72	133.06	136.69	380071
2023-03-27	139.28	139.67	137.25	137.28	431438
2023-03-28	137.23	138.60	136.67	137.34	139434
2023-03-29	138.88	139.15	137.24	138.02	215206
2023-03-30	139.62	140.82	138.20	139.00	197037
2023-03-31	139.80	142.55	139.33	142.42	314011
2023-04-03	141.52	142.36	139.45	140.27	221678
2023-04-04	141.19	141.19	135.90	137.46	415970
2023-04-05	136.43	137.31	135.48	137.14	247901
2023-04-06	137.13	138.54	137.09	137.70	135821
2023-04-10	137.02	139.24	137.02	137.94	190419
2023-04-11	138.42	140.31	138.21	138.61	180310
2023-04-12	139.99	140.25	137.74	139.11	204903
2023-04-13	139.67	140.73	138.80	140.45	163354
2023-04-14	141.80	142.90	139.66	141.61	116634
2023-04-17	140.85	142.78	140.33	142.55	156941
2023-04-18	142.88	144.24	141.72	143.91	303748
2023-04-19	143.71	144.46	142.65	143.62	209677
2023-04-20	142.27	144.01	142.20	143.11	151947
2023-04-21	143.10	143.14	141.46	142.84	176614
2023-04-24	142.93	144.06	141.58	142.94	131148
2023-04-25	141.40	142.71	139.92	140.08	201145
2023-04-26	139.51	141.35	138.00	139.11	194852
2023-04-27	140.07	141.63	139.09	141.63	302989
2023-04-28	141.00	144.77	140.63	144.38	417864
2023-05-01	142.87	146.46	142.87	145.13	324255
2023-05-02	143.93	144.65	139.85	143.25	370264
2023-05-03	144.05	146.62	141.00	141.32	512565
2023-05-04	140.10	140.93	136.00	137.76	221233
2023-05-05	140.31	142.00	140.26	141.59	200515
2023-05-08	142.18	142.18	140.77	142.00	122153
2023-05-09	140.91	142.05	140.57	140.68	163048
2023-05-10	142.58	142.58	139.21	140.67	187587
2023-05-11	140.50	141.60	139.98	140.33	228572
2023-05-12	141.32	142.20	139.90	141.43	195442
2023-05-15	142.12	143.48	141.64	142.18	177069
2023-05-16	141.63	142.62	139.51	140.49	210466
2023-05-17	141.84	143.53	140.87	142.69	157352
2023-05-18	142.42	143.52	141.63	142.88	203321
2023-05-19	143.74	144.02	140.97	141.39	228294
2023-05-22	141.90	143.34	140.39	142.34	138452
2023-05-23	141.82	143.62	141.82	143.18	239368
2023-05-24	142.35	142.87	139.91	141.55	330647
2023-05-25	140.94	142.72	139.90	141.46	198269
2023-05-26	142.07	143.64	142.02	142.25	143050
2023-05-30	142.75	142.75	140.31	141.84	150966
2023-05-31	140.95	141.02	137.95	139.09	288953
2023-06-01	139.84	142.38	139.27	141.49	222959
2023-06-02	143.04	146.85	143.04	146.26	166410
2023-06-05	145.20	146.74	143.04	146.26	183768
2023-06-06	145.18	148.54	145.18	147.61	255252
2023-06-07	148.22	149.75	147.07	149.48	217660
2023-06-08	149.21	149.68	146.85	148.23	143506
2023-06-09	148.97	149.16	147.72	148.03	135436
2023-06-12	147.46	148.60	145.17	145.94	198109
2023-06-13	146.14	149.52	145.94	147.99	149174
2023-06-14	148.02	149.58	146.51	147.74	168280
2023-06-15	147.34	151.30	146.62	151.22	218363
2023-06-16	152.01	152.01	147.99	148.30	903978
2023-06-20	146.76	149.16	146.66	147.77	233483
2023-06-21	147.50	147.61	145.57	145.95	134511
2023-06-22	145.17	145.68	141.98	144.18	193844
2023-06-23	142.78	143.81	141.82	142.93	345626
2023-06-26	143.01	145.16	143.01	144.66	145903
2023-06-27	145.65	146.86	145.02	146.18	178414
2023-06-28	146.11	146.39	144.68	145.26	186998
2023-06-29	145.89	150.76	145.88	150.38	219324
2023-06-30	151.41	151.41	149.76	149.89	172777
2023-07-03	149.90	151.37	149.31	150.76	94928
2023-07-05	149.62	150.07	147.59	148.75	175463
2023-07-06	146.86	147.79	144.77	146.87	131888
2023-07-07	146.70	151.82	146.70	150.28	306121
2023-07-10	150.01	153.73	150.01	152.08	115557
2023-07-11	152.85	154.00	152.15	153.48	144789
2023-07-12	155.74	157.60	153.96	157.43	150566
2023-07-13	158.27	159.59	157.18	159.32	100373
2023-07-14	160.10	160.10	154.60	156.06	150590
2023-07-17	155.48	159.91	155.35	157.46	225475
2023-07-18	157.73	162.41	157.73	161.73	215284
2023-07-19	161.88	163.89	161.83	162.32	229461
2023-07-20	162.47	163.53	161.66	162.27	210465
2023-07-21	163.62	163.62	161.32	162.13	132164
2023-07-24	162.22	163.93	161.67	162.04	239586
2023-07-25	162.12	162.73	160.90	161.57	476561
2023-07-26	155.31	155.31	137.63	141.57	1054714
2023-07-27	142.30	144.66	139.27	139.74	636533
2023-07-28	142.05	142.05	136.86	138.10	536942
2023-07-31	138.29	140.20	138.15	138.64	405808
2023-08-01	138.45	142.25	138.45	141.79	281377
2023-08-02	140.21	140.69	136.43	138.30	282063
2023-08-03	137.19	137.70	136.22	136.42	284978
2023-08-04	136.57	141.42	136.11	139.71	251628
2023-08-07	139.65	141.53	139.65	141.13	205560
2023-08-08	139.23	139.64	136.46	136.87	211169
2023-08-09	136.22	136.98	135.09	135.36	211824
2023-08-10	136.06	136.75	133.62	134.06	387377
2023-08-11	133.21	134.38	132.74	134.05	203345
2023-08-14	133.17	133.35	132.12	133.04	314685
2023-08-15	131.69	133.96	131.63	133.04	338911
2023-08-16	132.00	134.06	131.23	131.26	212368
2023-08-17	131.59	133.23	130.63	131.62	196829
2023-08-18	130.42	132.45	130.42	131.86	334597
2023-08-21	132.02	132.80	131.44	132.30	181381
2023-08-22	132.99	133.29	129.70	130.20	188394
2023-08-23	130.12	132.03	129.51	131.95	144184
2023-08-24	131.61	133.01	130.55	131.15	166472
2023-08-25	131.99	132.51	130.52	131.47	368697
2023-08-28	132.21	133.07	130.98	131.50	163289
2023-08-29	131.56	133.87	130.62	133.41	269350
2023-08-30	132.98	134.73	132.32	133.83	179217
2023-08-31	134.27	134.79	133.36	134.01	179436
2023-09-01	135.36	136.12	134.87	135.82	190872
2023-09-05	134.74	135.83	132.77	134.92	234154
2023-09-06	134.67	135.28	132.07	132.20	158874
2023-09-07	130.99	131.60	129.31	129.58	296663
2023-09-08	129.62	132.28	129.08	132.20	212662
2023-09-11	132.94	134.04	131.90	132.09	170083
2023-09-12	131.92	134.29	131.68	133.41	159914
2023-09-13	134.38	134.38	131.54	133.87	232781
2023-09-14	134.83	135.22	133.19	133.97	226541
2023-09-15	133.44	135.52	133.16	134.59	701614
2023-09-18	135.54	135.54	132.81	134.91	198181
2023-09-19	134.97	135.88	134.88	135.03	165190
2023-09-20	135.46	137.00	134.64	134.77	239574
2023-09-21	134.11	134.49	132.27	133.22	190139
2023-09-22	133.42	134.50	132.26	132.40	157508
2023-09-25	131.26	132.94	131.26	132.86	158647
2023-09-26	131.85	132.78	131.53	131.73	303013
2023-09-27	132.27	132.75	131.12	132.03	220712
2023-09-28	132.10	134.46	131.33	132.20	536742
2023-09-29	133.15	134.21	130.27	130.34	319442
2023-10-02	130.33	131.81	129.67	131.09	243536
2023-10-03	129.80	130.28	126.59	127.06	341799
2023-10-04	127.32	127.70	125.95	127.44	255292
2023-10-05	127.04	129.33	127.04	129.18	178923
2023-10-06	128.61	131.95	128.61	130.62	410728
2023-10-09	129.98	130.89	128.97	129.89	159526
2023-10-10	130.36	131.60	130.25	130.58	197710
2023-10-11	130.91	132.01	130.61	131.02	258825
2023-10-12	131.73	131.73	126.48	127.59	247768
2023-10-13	127.84	129.01	124.69	125.32	192641
2023-10-16	126.72	129.11	126.72	127.68	239826
2023-10-17	127.20	131.37	127.20	130.46	277149
2023-10-18	129.13	129.13	126.60	126.92	136305
2023-10-19	126.93	127.65	124.88	125.19	225054
2023-10-20	125.84	126.35	123.75	123.85	215855
2023-10-23	122.92	124.59	122.29	122.83	174634
2023-10-24	123.54	124.74	122.96	123.26	161787
2023-10-25	122.41	122.43	120.22	121.54	143274
2023-10-26	121.90	124.12	121.90	123.08	166434
2023-10-27	123.97	123.97	121.57	122.59	180640
2023-10-30	123.63	123.63	122.36	122.92	186381
2023-10-31	123.27	123.83	122.14	122.76	157781
2023-11-01	123.55	123.60	121.56	123.26	260806
2023-11-02	124.53	125.00	123.65	124.90	552908
2023-11-03	127.06	129.16	126.44	127.98	312065
2023-11-06	137.64	137.95	130.11	130.51	433772
2023-11-07	130.39	131.97	129.78	130.15	289366
2023-11-08	130.02	131.89	130.02	130.37	275840
2023-11-09	131.07	132.25	129.57	129.70	259503
2023-11-10	129.77	132.51	129.77	132.43	304927
2023-11-13	131.44	131.75	129.99	130.56	173478
2023-11-14	133.46	136.75	133.25	134.67	377680
2023-11-15	134.27	135.64	133.96	134.92	563651
2023-11-16	134.89	135.42	134.11	134.46	537981
2023-11-17	135.66	136.64	134.56	136.48	156866
2023-11-20	136.17	136.17	134.20	134.35	234170
2023-11-21	133.65	133.70	132.05	132.10	241105
2023-11-22	132.83	133.94	132.25	133.20	149587
2023-11-24	132.81	134.16	132.37	133.85	80497
2023-11-27	133.08	133.26	131.34	132.31	225871
2023-11-28	132.55	133.04	131.81	132.12	189324
2023-11-29	132.54	134.34	132.25	133.62	290622
2023-11-30	134.65	138.07	134.61	135.55	498925
2023-12-01	135.27	137.03	135.27	136.81	531766
2023-12-04	136.75	138.16	136.56	137.80	159483
2023-12-05	137.16	137.16	135.74	135.82	181197
2023-12-06	136.32	138.26	136.27	136.58	167367
2023-12-07	137.22	138.04	135.22	136.37	189985
2023-12-08	136.64	139.16	136.64	138.90	232443
2023-12-11	138.85	140.22	138.85	139.28	128138
2023-12-12	139.41	141.79	139.23	141.53	211083
2023-12-13	141.41	144.40	140.60	143.98	245242
2023-12-14	146.24	156.38	146.16	153.44	571111
2023-12-15	153.10	153.62	149.08	150.36	853401
2023-12-18	151.24	153.45	149.54	150.55	197990
2023-12-19	150.60	153.00	149.52	152.90	260821
2023-12-20	153.00	154.13	149.07	149.09	176377
2023-12-21	150.13	151.78	149.43	151.49	157400
2023-12-22	151.85	152.45	150.83	151.42	127564
2023-12-26	151.42	152.32	151.26	151.77	119192
2023-12-27	152.64	152.90	151.71	152.37	134042
2023-12-28	152.45	153.20	151.98	152.65	143278
2023-12-29	152.09	153.73	151.01	151.42	177190
2024-01-02	149.92	150.96	148.63	149.84	181549
2024-01-03	148.80	149.00	146.07	146.42	203408
2024-01-04	147.73	149.76	146.86	148.12	283881
2024-01-05	147.27	150.34	147.27	149.41	372150
2024-01-08	149.25	152.54	149.25	151.56	149762
2024-01-09	150.27	151.12	147.84	148.70	175126
2024-01-10	148.58	148.98	147.77	148.33	151569
2024-01-11	148.71	149.48	147.45	147.76	171117
2024-01-12	149.33	150.08	147.28	147.83	196588
2024-01-16	146.82	147.98	145.36	147.94	245310
2024-01-17	146.16	149.21	146.16	148.89	281088
2024-01-18	150.17	150.59	148.24	149.98	205233
2024-01-19	151.46	153.34	149.98	153.14	164359
2024-01-22	153.69	155.51	152.60	153.25	261432
2024-01-23	153.41	153.41	150.08	150.41	241136
2024-01-24	152.14	152.75	149.71	149.90	224610
2024-01-25	150.57	151.27	149.55	151.09	141860
2024-01-26	151.43	152.45	151.16	151.72	126178
2024-01-29	151.76	152.34	150.45	151.79	137164
2024-01-30	151.15	152.35	151.03	151.24	130771
2024-01-31	150.44	151.67	148.66	148.84	320248
2024-02-01	149.37	151.29	147.70	151.27	321941
2024-02-02	150.63	151.07	149.18	149.66	403953
2024-02-05	154.39	159.49	153.33	156.91	530457
2024-02-06	156.49	157.13	152.96	154.11	315499
2024-02-07	154.68	155.98	152.59	154.31	247584
2024-02-08	153.86	155.39	152.14	154.30	395463
2024-02-09	154.58	156.30	153.57	155.89	186218
2024-02-12	156.04	159.15	155.48	157.13	193674
2024-02-13	153.91	155.26	152.62	153.98	260128
2024-02-14	155.20	155.43	153.26	154.98	231679
2024-02-15	156.24	157.79	156.24	156.81	166695
2024-02-16	156.30	157.93	155.71	156.72	158666
2024-02-20	155.15	157.39	155.15	156.14	308200
2024-02-21	156.57	156.57	155.28	156.22	142914
2024-02-22	157.52	158.03	157.11	157.73	104143
2024-02-23	158.34	159.65	157.65	157.66	183309
2024-02-26	157.17	158.70	156.60	156.68	106504
2024-02-27	157.15	157.48	156.17	156.89	152572
2024-02-28	156.53	158.32	156.29	156.43	132762
2024-02-29	157.08	157.27	155.47	156.31	361603
2024-03-01	156.74	157.70	155.20	157.24	172221
2024-03-04	157.64	162.08	156.86	159.41	183938
2024-03-05	158.95	160.00	157.20	158.58	137696
2024-03-06	160.04	160.04	158.08	159.00	123570
2024-03-07	159.64	160.65	159.42	160.13	104834
2024-03-08	160.87	161.95	158.92	159.10	123262
2024-03-11	158.80	159.57	158.00	158.76	150716
2024-03-12	159.10	159.71	157.09	158.03	162888
2024-03-13	157.74	161.15	157.74	161.02	231187
2024-03-14	160.73	161.30	158.71	160.91	321662
2024-03-15	159.91	162.62	159.91	161.04	379477
2024-03-18	161.00	162.29	160.13	161.26	236549
2024-03-19	161.68	162.93	160.74	161.94	231323
2024-03-20	161.15	163.72	161.15	162.17	487574
2024-03-21	163.00	165.09	163.00	163.72	295000
2024-03-22	164.19	164.19	162.64	163.73	197675
2024-03-25	163.75	164.98	163.33	163.48	171318
2024-03-26	164.18	165.03	163.27	163.58	173113
2024-03-27	164.69	166.43	164.03	166.36	226841
2024-03-28	166.82	167.90	166.30	167.47	234199
2024-04-01	167.30	167.30	165.03	165.89	292827
2024-04-02	165.91	165.91	163.56	164.38	286835
2024-04-03	164.07	166.73	164.07	166.29	235045
2024-04-04	167.99	168.63	163.80	163.89	208146
2024-04-05	163.35	166.27	163.19	165.88	298028
2024-04-08	166.78	168.53	166.73	168.31	213419
2024-04-09	169.62	169.65	166.83	169.52	219401
2024-04-10	167.22	168.76	165.94	166.74	209883
2024-04-11	166.92	167.24	165.00	166.17	189749
2024-04-12	165.54	165.87	161.20	162.17	331173
2024-04-15	163.21	164.68	160.24	161.08	273189
2024-04-16	160.16	160.85	158.62	159.98	302617
2024-04-17	160.95	161.76	158.89	158.91	252011
2024-04-18	159.72	160.17	157.91	158.19	258731
2024-04-19	158.60	159.62	157.05	158.50	399700
2024-04-22	159.60	162.56	158.20	161.63	282520
2024-04-23	161.72	163.35	160.88	161.47	233544
2024-04-24	160.91	162.71	160.91	162.07	218527
2024-04-25	160.45	160.45	156.99	159.58	188297
2024-04-26	159.36	161.47	159.36	160.20	134487
2024-04-29	160.41	161.73	158.24	158.92	258670
2024-04-30	157.82	158.73	156.00	156.10	184542
2024-05-01	155.73	160.86	155.73	158.64	489891
2024-05-02	159.57	160.65	157.95	160.65	232460
2024-05-03	162.19	163.21	159.65	160.35	341524
2024-05-06	157.88	161.16	155.00	157.23	1143439
2024-05-07	154.29	158.97	154.29	155.56	510382
2024-05-08	155.06	159.28	155.06	156.77	522954
2024-05-09	157.27	158.66	156.89	157.23	192447
2024-05-10	158.00	158.12	156.82	157.67	158040
2024-05-13	158.20	158.70	156.13	156.63	214349
2024-05-14	157.76	159.14	157.19	159.01	225690
2024-05-15	160.35	161.27	159.72	160.48	206744
2024-05-16	159.88	161.00	158.96	158.97	176774
2024-05-17	159.66	159.90	157.80	159.34	183244
2024-05-20	159.50	159.73	157.13	157.28	138446
2024-05-21	157.03	159.31	156.90	159.16	245030
2024-05-22	158.83	159.56	157.26	158.35	155472
2024-05-23	158.96	160.28	156.92	157.14	179449
2024-05-24	158.00	160.93	157.41	160.47	157127
2024-05-28	160.67	160.99	158.72	159.94	378826
2024-05-29	158.27	158.74	157.38	158.45	198890
2024-05-30	159.20	160.62	158.17	160.57	182526
2024-05-31	160.63	162.78	160.50	162.60	310849
2024-06-03	163.25	163.25	160.48	162.16	239343
2024-06-04	161.06	162.96	158.64	159.43	190426
2024-06-05	159.81	159.81	157.56	158.43	312427
2024-06-06	158.80	158.80	156.06	156.51	265777
2024-06-07	155.83	157.01	155.44	155.63	187326
2024-06-10	154.47	155.54	153.99	155.14	260766
2024-06-11	154.57	154.85	152.98	153.89	211897
2024-06-12	156.68	158.98	154.67	155.28	215392
2024-06-13	154.48	154.48	151.74	152.01	281133
2024-06-14	150.13	150.53	147.60	148.40	397385
2024-06-17	148.73	152.02	147.13	151.73	579379
2024-06-18	152.07	153.50	151.58	153.03	297722
2024-06-20	152.91	155.84	152.89	155.19	295868
2024-06-21	155.36	157.51	154.52	156.93	1281629
2024-06-24	157.70	161.05	157.37	159.65	272298
2024-06-25	159.04	160.64	157.84	159.95	346801
2024-06-26	158.70	158.71	156.79	156.99	361357
2024-06-27	157.13	157.31	155.01	155.64	270927
2024-06-28	156.48	157.23	154.95	156.23	628092
2024-07-01	156.49	158.21	154.82	154.99	290043
2024-07-02	156.44	158.24	154.38	158.01	334278
2024-07-03	157.99	158.97	156.58	156.71	255835
2024-07-05	156.56	156.91	154.13	154.78	420843
2024-07-08	156.27	156.85	154.59	154.85	224646
2024-07-09	153.38	156.73	152.37	154.72	315461
2024-07-10	155.11	159.71	155.11	159.54	317379
2024-07-11	161.02	165.35	159.35	165.07	308836
2024-07-12	165.43	168.66	164.52	166.89	312174
2024-07-15	167.23	169.89	166.89	168.35	176181
2024-07-16	168.68	172.27	168.59	171.86	241998
2024-07-17	171.48	172.75	170.28	172.52	210965
2024-07-18	171.99	174.74	169.36	169.48	311472
2024-07-19	168.98	169.58	167.48	167.94	181731
2024-07-22	169.03	171.41	167.34	171.31	209355
2024-07-23	170.76	172.70	170.55	171.68	200694
2024-07-24	170.39	172.55	168.79	169.27	314989
2024-07-25	168.92	175.77	168.92	173.80	222615
2024-07-26	174.10	177.49	173.63	177.02	349050
2024-07-29	177.00	187.29	175.76	183.90	608477
2024-07-30	184.54	185.60	182.00	184.82	414533
2024-07-31	185.94	189.81	183.15	185.62	326580
2024-08-01	185.70	185.71	177.58	178.92	185901
2024-08-02	176.07	176.07	168.97	169.55	216110
2024-08-05	161.08	164.16	158.59	160.79	290484
2024-08-06	161.27	164.67	160.21	161.21	178594
2024-08-07	163.86	165.73	159.82	159.90	202155
2024-08-08	161.53	163.80	160.91	163.50	234806
2024-08-09	163.32	165.63	162.21	165.05	190232
2024-08-12	165.07	165.19	163.00	164.15	177858
2024-08-13	165.58	168.08	165.17	167.37	139222
2024-08-14	168.25	168.25	166.23	167.54	176441
2024-08-15	170.57	172.33	169.45	171.98	188180
2024-08-16	171.32	173.62	171.32	172.25	245341
2024-08-19	172.53	173.93	171.19	172.00	120425
2024-08-20	171.77	171.96	169.20	170.19	180641
2024-08-21	170.67	172.67	168.42	172.35	267932
2024-08-22	172.78	173.47	170.99	172.69	131278
2024-08-23	174.41	176.87	172.90	173.85	138352
2024-08-26	175.47	175.54	172.23	173.43	129987
2024-08-27	172.44	174.16	172.18	173.11	117239
2024-08-28	172.15	173.76	171.20	171.21	146985
2024-08-29	172.52	174.79	171.32	173.35	117596
2024-08-30	174.08	174.08	171.00	173.83	191791
2024-09-03	171.86	172.56	169.47	170.68	143219
2024-09-04	170.04	172.00	168.58	169.43	109518
2024-09-05	170.26	170.29	166.88	168.16	141035
2024-09-06	168.02	169.50	163.45	163.90	130275
2024-09-09	164.89	167.54	163.81	165.29	160639
2024-09-10	165.31	165.37	162.25	164.77	127994
2024-09-11	163.78	165.11	159.88	165.02	231626
2024-09-12	165.65	167.89	164.51	167.08	118327
2024-09-13	167.97	170.11	167.97	169.26	133817
2024-09-16	169.92	174.54	168.55	173.82	249530
2024-09-17	175.70	176.37	172.75	175.86	178734
2024-09-18	176.23	178.46	174.50	175.76	236270
2024-09-19	179.05	180.15	177.89	179.74	211864
2024-09-20	179.28	179.28	176.84	178.24	782747
2024-09-23	179.31	180.96	177.75	178.05	155027
2024-09-24	178.21	179.70	177.61	178.17	215633
2024-09-25	178.44	178.85	174.95	175.13	134313
2024-09-26	176.84	178.16	175.86	176.84	184100
2024-09-27	177.59	179.50	176.16	176.28	126616
2024-09-30	175.80	178.04	174.97	177.80	164783
2024-10-01	177.19	177.19	173.98	175.77	119327
2024-10-02	175.57	180.38	175.38	180.25	170343
2024-10-03	178.75	178.93	176.84	178.47	123571
2024-10-04	180.82	182.15	179.07	181.18	160140
2024-10-07	181.64	181.95	178.63	179.38	113675
2024-10-08	179.98	180.20	177.52	177.72	94563
2024-10-09	177.77	186.63	177.77	185.52	269359
2024-10-10	184.80	186.25	182.80	186.24	179637
2024-10-11	186.99	189.83	186.69	188.00	112000
2024-10-14	188.33	190.11	188.33	190.00	127632
2024-10-15	190.28	192.87	188.58	190.92	142604
2024-10-16	192.17	194.28	192.17	192.86	158636
2024-10-17	193.42	196.28	191.75	196.21	183743
2024-10-18	195.55	196.69	193.97	194.62	142100
2024-10-21	194.07	194.25	190.66	191.77	175145
2024-10-22	190.31	193.18	190.31	192.48	163023
2024-10-23	191.90	192.12	186.09	188.22	140036
2024-10-24	189.42	191.01	188.50	190.07	200847
2024-10-25	191.92	193.13	189.98	191.35	157952
2024-10-28	193.00	195.55	191.90	194.81	128429
2024-10-29	192.85	196.17	192.55	195.55	154590
2024-10-30	195.54	199.52	195.33	196.32	177763
2024-10-31	196.62	197.12	192.78	193.90	151354
2024-11-01	195.11	196.89	193.18	193.81	299365
2024-11-04	184.05	191.00	173.58	177.06	503324
2024-11-05	174.25	179.55	174.25	177.76	423812
2024-11-06	187.13	189.90	184.88	186.20	351680
2024-11-07	185.95	186.00	182.93	183.17	134518
2024-11-08	183.44	185.46	181.44	184.95	173806
2024-11-11	186.24	187.63	185.22	186.95	114234
2024-11-12	187.10	187.10	183.87	184.05	146794
2024-11-13	185.34	187.31	183.54	186.82	254298
2024-11-14	187.27	188.87	185.29	187.20	175011
2024-11-15	186.97	187.16	183.82	186.42	177939
2024-11-18	185.31	187.57	184.39	185.14	151590
2024-11-19	182.63	184.53	182.04	183.11	163909
2024-11-20	183.57	185.53	181.73	185.36	144284
2024-11-21	186.48	188.44	185.66	186.59	141361
2024-11-22	186.20	190.00	186.20	187.60	161407
2024-11-25	189.43	193.10	189.09	189.19	323931
2024-11-26	189.02	189.78	187.31	189.25	141305
2024-11-27	188.89	191.13	187.25	188.46	109859
2024-11-29	189.38	189.52	186.98	187.54	83337
2024-12-02	187.03	187.03	184.94	185.41	160718
2024-12-03	186.20	186.28	184.26	184.61	142920
2024-12-04	185.51	187.27	184.50	186.06	147460
2024-12-05	185.26	186.63	184.44	185.11	233166
2024-12-06	185.53	186.72	183.71	184.42	129346
2024-12-09	185.12	188.17	184.44	184.72	165231
2024-12-10	184.63	186.08	183.10	185.36	197690
2024-12-11	187.23	190.10	185.84	188.79	234548
2024-12-12	189.12	190.37	188.53	188.85	196585
2024-12-13	188.69	188.99	185.67	186.59	209837
2024-12-16	186.74	189.01	186.22	188.48	183832
2024-12-17	187.06	187.06	184.85	186.67	192523
2024-12-18	186.98	188.38	178.33	178.49	255861
2024-12-19	180.11	182.27	178.32	179.54	277408
2024-12-20	179.21	184.57	179.21	182.53	794943
2024-12-23	181.56	185.52	181.56	184.64	275722
2024-12-24	184.34	187.64	184.29	187.49	87253
2024-12-26	186.58	189.88	186.01	189.47	135279
2024-12-27	188.02	189.59	185.63	187.64	209785
2024-12-30	185.83	187.64	184.20	185.25	150366
2024-12-31	186.08	186.89	184.64	184.92	137677
2025-01-02	185.90	188.78	185.34	186.90	134195
2025-01-03	187.35	189.24	185.93	188.55	233137
2025-01-06	187.83	188.96	183.41	184.20	311137
2025-01-07	184.17	184.24	179.35	180.49	199776
2025-01-08	179.45	181.00	178.40	180.78	175534
2025-01-10	178.06	178.06	174.00	176.87	260751
2025-01-13	174.53	179.45	173.64	178.45	281248
2025-01-14	179.92	182.05	179.16	182.01	188115
2025-01-15	186.85	187.47	183.30	186.88	219908
2025-01-16	187.17	187.17	184.39	185.67	133869
2025-01-17	186.82	188.63	186.74	187.00	149006
2025-01-21	189.18	189.18	187.44	188.73	254731
2025-01-22	188.25	188.25	185.62	186.88	187799
2025-01-23	187.17	187.40	186.00	186.20	172664
2025-01-24	185.94	188.04	184.82	186.69	146692
2025-01-27	185.75	187.78	183.10	185.73	160371
2025-01-28	186.28	189.89	186.28	189.51	144098
2025-01-29	188.64	190.53	186.94	187.61	129577
2025-01-30	190.35	191.13	188.84	189.71	99099
2025-01-31	190.04	190.04	187.06	187.94	160739
2025-02-03	183.54	186.22	182.47	183.73	221748
2025-02-04	182.76	183.35	180.72	181.88	232103
2025-02-05	181.70	183.80	180.91	182.42	247278
2025-02-06	183.75	185.52	176.04	182.74	301819
2025-02-07	182.91	182.93	178.59	178.60	196936
2025-02-10	179.08	179.35	175.01	175.89	250653
2025-02-11	175.14	176.01	172.69	172.97	169372
2025-02-12	170.56	171.79	166.86	167.03	229306
2025-02-13	167.38	169.56	167.38	168.48	175805
2025-02-14	168.87	171.58	168.87	170.07	180199
2025-02-18	170.00	171.50	168.05	171.31	268951
2025-02-19	169.44	170.97	168.79	169.42	149599
2025-02-20	169.65	170.48	165.85	168.27	171273
2025-02-21	169.56	169.56	165.00	166.16	196691
2025-02-24	167.00	167.11	164.15	165.88	167642
2025-02-25	167.00	168.16	163.45	165.72	227066
2025-02-26	166.29	169.16	166.23	167.24	198989
2025-02-27	167.96	169.54	166.97	167.28	172223
2025-02-28	167.87	171.28	167.48	170.85	457789
2025-03-03	171.56	173.46	165.62	167.35	232687
2025-03-04	165.64	165.64	159.79	161.23	337102
2025-03-05	161.36	166.33	160.53	165.72	251528
2025-03-06	162.78	165.66	160.79	161.74	283203
2025-03-07	160.81	161.45	157.22	159.57	299466
2025-03-10	156.47	157.42	151.63	154.65	353170
2025-03-11	154.99	161.17	153.69	160.22	517659
2025-03-12	163.04	163.32	158.80	161.61	352533
2025-03-13	161.78	162.71	157.97	158.83	297123
2025-03-14	161.62	167.05	160.71	163.12	326200
2025-03-17	162.86	166.39	161.68	165.14	253491
2025-03-18	164.66	167.28	164.66	166.21	190299
2025-03-19	165.85	172.16	165.85	170.58	327854
2025-03-20	168.94	172.13	168.94	169.43	248068
2025-03-21	167.52	168.99	166.63	168.11	578287
2025-03-24	169.64	172.34	169.64	171.81	192143
2025-03-25	173.09	174.02	171.35	172.80	219156
2025-03-26	172.69	174.76	171.49	172.69	170368
2025-03-27	171.65	172.52	169.76	170.73	170359
2025-03-28	169.70	169.94	165.97	167.21	137777
2025-03-31	165.21	168.90	163.38	168.03	208087
2025-04-01	168.72	169.97	166.35	169.43	165978
2025-04-02	167.17	173.47	167.17	172.56	160785
2025-04-03	165.26	165.26	156.62	158.08	326279
2025-04-04	153.94	155.10	146.61	148.80	319687
2025-04-07	145.25	152.94	139.22	145.55	410215
2025-04-08	150.49	152.15	141.56	143.35	256298
2025-04-09	140.24	163.21	140.21	159.83	313766
2025-04-10	155.83	157.28	149.36	153.53	277806
2025-04-11	152.41	158.59	150.94	157.83	227723
2025-04-14	161.74	161.74	157.31	158.52	302754
2025-04-15	159.42	160.80	158.25	158.71	164959
2025-04-16	157.25	159.67	153.56	155.60	218485
2025-04-17	155.86	158.31	155.42	156.09	190780
2025-04-21	155.00	155.24	151.30	153.43	164493
2025-04-22	156.53	158.96	156.29	158.48	170151
2025-04-23	162.94	166.21	158.10	158.64	199565
2025-04-24	159.51	164.52	159.51	163.06	195693
2025-04-25	164.49	165.05	161.94	162.53	129620
2025-04-28	163.47	165.05	161.45	163.16	212157
2025-04-29	162.19	165.71	161.50	165.23	140781
2025-04-30	163.52	165.76	160.34	165.63	192174
2025-05-01	164.74	169.21	163.71	166.92	185358
2025-05-02	170.00	174.70	169.00	174.09	292187
2025-05-05	172.80	175.69	172.52	172.60	228709
2025-05-06	170.48	174.05	170.27	172.59	269917
2025-05-07	172.96	177.11	172.96	175.22	320964
2025-05-08	185.98	188.55	173.58	181.16	330552
2025-05-09	182.57	183.90	178.77	179.17	347257
2025-05-12	183.11	188.62	180.48	183.83	307707
2025-05-13	185.44	186.00	182.28	182.46	400757
2025-05-14	183.03	184.27	181.52	182.12	265242
2025-05-15	181.19	182.50	180.47	180.96	234228
2025-05-16	181.97	183.75	180.27	183.42	337075
2025-05-19	181.40	184.28	181.30	182.32	181528
2025-05-20	181.11	183.24	180.29	181.34	265753
2025-05-21	179.49	180.29	175.83	176.07	273087
2025-05-22	176.20	176.69	175.00	175.50	202258
2025-05-23	173.19	175.02	172.79	173.97	182198
2025-05-27	176.38	177.79	174.51	177.07	262402
2025-05-28	177.61	178.14	173.58	174.00	325587
2025-05-29	174.78	177.30	173.68	177.29	360536
2025-05-30	176.72	176.86	174.13	176.00	281328
2025-06-02	175.56	180.02	172.54	179.95	376987
2025-06-03	178.52	181.03	178.17	180.34	207315
2025-06-04	181.19	181.19	179.13	179.69	156333
2025-06-05	180.40	182.20	179.04	180.35	169087
2025-06-06	183.52	183.52	181.19	182.29	98235
2025-06-09	183.33	183.94	181.67	182.85	142436
2025-06-10	181.02	183.37	181.02	183.22	110167
2025-06-11	183.50	184.84	182.55	183.15	155345
2025-06-12	181.24	184.11	180.44	184.08	153660
2025-06-13	182.04	184.48	180.00	182.01	131575
2025-06-16	183.22	186.45	183.08	184.44	119227
2025-06-17	182.77	185.18	181.87	182.33	190547
2025-06-18	181.16	188.72	179.79	184.54	143725
2025-06-20	185.51	187.02	183.89	184.48	426993
2025-06-23	183.65	185.42	180.88	183.45	237981
2025-06-24	185.47	187.91	185.01	186.63	174905
2025-06-25	186.71	189.83	186.39	189.68	156476
2025-06-26	190.52	192.39	188.53	192.16	189271
2025-06-27	194.80	198.94	194.80	197.67	415010
2025-06-30	198.28	199.49	193.99	196.77	294121
2025-07-01	195.68	199.57	194.76	198.72	338877
2025-07-02	198.85	202.00	197.58	200.50	421160
2025-07-03	200.19	202.67	197.87	201.45	401710
2025-07-07	201.44	203.42	199.11	200.72	246148
2025-07-08	201.21	203.91	201.15	201.88	304250
2025-07-09	203.00	205.25	201.94	203.83	204129
2025-07-10	204.39	208.05	204.06	206.96	175424
2025-07-11	205.96	205.96	203.80	204.95	101653
2025-07-14	204.95	206.60	203.75	206.60	148819
2025-07-15	205.78	205.79	199.59	200.22	185244
2025-07-16	202.00	204.22	199.66	203.63	245120
2025-07-17	203.71	212.01	203.71	210.72	311816
2025-07-18	210.89	211.84	209.13	209.95	258082
2025-07-21	210.74	210.74	206.28	206.66	206486
2025-07-22	206.10	209.45	205.27	208.70	205132
2025-07-23	210.51	210.86	208.60	210.22	105681
2025-07-24	210.11	212.38	209.21	211.17	115506
2025-07-25	212.09	216.20	210.34	215.77	258558
2025-07-28	216.32	216.32	211.79	212.57	168554
2025-07-29	214.33	214.46	210.04	211.21	115460
2025-07-30	210.98	212.87	208.67	210.53	127624
2025-07-31	210.49	220.00	208.38	209.87	281839
2025-08-01	207.57	207.57	200.00	207.06	197074
2025-08-04	211.21	217.12	209.51	214.52	235342
2025-08-05	213.41	214.15	208.22	212.65	132018
2025-08-06	213.50	214.69	211.53	213.88	148709
2025-08-07	215.34	216.78	208.34	209.76	183273
2025-08-08	210.87	214.33	210.87	211.29	102738
2025-08-11	211.71	214.68	211.71	214.02	110410
2025-08-12	215.56	219.89	215.56	219.70	151911
2025-08-13	220.55	223.97	218.69	223.35	221201
2025-08-14	221.59	224.30	220.01	222.99	136838
2025-08-15	222.39	222.94	218.30	218.70	129889
2025-08-18	216.75	219.79	215.85	219.09	258850
2025-08-19	218.45	220.31	216.42	217.65	201196
2025-08-20	217.41	218.86	215.00	216.85	145704
2025-08-21	215.60	219.09	215.60	218.35	92748
2025-08-22	219.52	225.98	218.22	224.94	217039
2025-08-25	224.72	226.18	223.66	224.38	146651
2025-08-26	224.63	226.85	224.06	226.31	190031
2025-08-27	224.83	229.40	224.76	227.79	189589
2025-08-28	228.68	228.68	225.30	227.42	174343
2025-08-29	227.62	227.94	223.44	224.82	137266
2025-09-02	230.61	230.61	224.59	229.97	307222
2025-09-03	228.55	232.00	227.22	230.64	189729
2025-09-04	232.00	233.25	228.88	233.05	144710
2025-09-05	233.37	235.00	228.53	230.28	119682
2025-09-08	229.00	231.39	229.00	231.19	132337
2025-09-09	230.79	233.18	229.65	231.96	197242
2025-09-10	232.13	234.62	230.28	232.44	157803
2025-09-11	231.25	237.18	231.25	235.96	275035
2025-09-12	235.97	238.29	235.16	236.11	206428
2025-09-15	236.11	238.14	233.69	234.88	224094
2025-09-16	235.00	236.83	233.69	234.78	250087
2025-09-17	235.74	240.79	234.92	238.28	345955
2025-09-18	240.00	245.97	238.30	244.34	267978

Explore More About AMG

Coins representing dividend payouts and trends

AMG Dividend History

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

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

AMG Stock Split History

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

Graph showing historical stock prices and market trends

AMG Historical Prices

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

Web Analytics