ARE Historical Prices

Summary

Key Stock Metrics

93.25

(February 12, 2025)

52-Week Low

130.14

(July 18, 2024)

52-Week High

224.95

(December 31, 2021)

All-Time High

98.52

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-12	31.19	31.19	30.75	30.75	30600
1998-01-13	30.94	32.13	30.75	32.00	91600
1998-01-14	31.94	32.00	31.88	32.00	58700
1998-01-15	32.00	32.00	31.69	32.00	33000
1998-01-16	32.25	32.69	32.25	32.44	90400
1998-01-20	32.63	32.63	32.25	32.31	25400
1998-01-21	32.19	32.31	32.06	32.19	27200
1998-01-22	32.13	32.25	31.19	31.94	14300
1998-01-23	31.94	32.00	31.63	32.00	122400
1998-01-26	32.13	32.13	31.69	32.06	11300
1998-01-27	31.94	32.25	31.94	32.19	25400
1998-01-28	32.06	32.31	31.94	32.13	32700
1998-01-29	32.00	32.44	32.00	32.44	57500
1998-01-30	32.38	33.50	32.38	33.38	30000
1998-02-02	33.56	33.69	33.19	33.25	12700
1998-02-03	33.00	33.06	32.56	32.69	8800
1998-02-04	32.75	33.81	32.75	33.25	8200
1998-02-05	33.13	33.38	32.81	33.06	13500
1998-02-06	32.94	33.38	32.94	33.38	6800
1998-02-09	33.44	34.56	33.44	33.94	11500
1998-02-10	33.75	34.06	33.44	33.69	11900
1998-02-11	33.94	34.13	32.38	32.88	176500
1998-02-12	33.06	33.38	32.81	32.94	19800
1998-02-13	33.06	33.06	32.75	32.75	4800
1998-02-17	32.81	32.81	32.00	32.50	27900
1998-02-18	32.06	32.63	31.94	31.94	11200
1998-02-19	31.94	32.00	31.50	31.56	7400
1998-02-20	31.31	31.31	29.88	31.00	36300
1998-02-23	31.13	31.38	30.81	31.00	72900
1998-02-24	31.25	31.88	31.19	31.69	25200
1998-02-25	31.81	32.75	31.81	32.50	17600
1998-02-26	32.44	33.63	32.44	33.31	9000
1998-02-27	33.25	34.13	33.19	34.13	17000
1998-03-02	33.63	33.69	31.75	32.81	97400
1998-03-03	32.69	32.81	32.44	32.75	67400
1998-03-04	32.63	33.06	32.63	32.69	17100
1998-03-05	32.31	32.50	32.00	32.50	17100
1998-03-06	32.38	33.56	32.38	32.94	11100
1998-03-09	32.94	33.00	32.06	32.13	16200
1998-03-10	32.06	32.50	32.06	32.38	5800
1998-03-11	32.25	32.38	32.06	32.13	6600
1998-03-12	32.19	32.19	31.81	31.94	4200
1998-03-13	31.81	31.94	31.13	31.94	11500
1998-03-16	32.06	32.25	31.94	32.25	10600
1998-03-17	32.13	32.25	32.00	32.00	8900
1998-03-18	31.81	31.94	31.50	31.50	6800
1998-03-19	31.56	31.63	31.00	31.19	12000
1998-03-20	31.44	31.69	31.38	31.38	14200
1998-03-23	31.19	31.25	31.00	31.13	2900
1998-03-24	31.06	31.38	31.00	31.06	8100
1998-03-25	31.00	31.25	31.00	31.19	10900
1998-03-26	31.06	31.19	30.88	31.06	23600
1998-03-27	31.69	32.06	31.38	31.63	40300
1998-03-30	31.63	31.63	31.25	31.38	4500
1998-03-31	31.44	31.69	31.44	31.69	11000
1998-04-01	31.56	31.81	31.50	31.63	12900
1998-04-02	31.75	31.94	31.63	31.69	36800
1998-04-03	31.50	31.69	31.13	31.19	19300
1998-04-06	31.25	31.31	31.00	31.00	23500
1998-04-07	31.13	31.13	30.94	31.00	59900
1998-04-08	30.88	31.00	30.88	30.94	25100
1998-04-09	30.94	31.06	30.75	30.94	12200
1998-04-13	30.94	30.94	30.75	30.94	3000
1998-04-14	30.94	31.00	30.94	30.94	67300
1998-04-15	30.75	30.94	30.63	30.63	15700
1998-04-16	30.63	30.63	30.00	30.00	10100
1998-04-17	30.00	30.50	29.38	30.25	61700
1998-04-20	30.25	30.31	30.25	30.31	119300
1998-04-21	30.31	30.88	30.25	30.81	25400
1998-04-22	30.75	31.69	30.75	31.69	13800
1998-04-23	31.56	31.63	31.56	31.56	1400
1998-04-24	31.44	31.75	31.38	31.56	10900
1998-04-27	31.75	31.75	31.44	31.63	37600
1998-04-28	31.50	31.63	31.31	31.44	32900
1998-04-29	31.56	32.00	31.44	32.00	6300
1998-04-30	32.13	33.06	32.13	32.94	23500
1998-05-01	33.00	34.50	33.00	34.00	79800
1998-05-04	34.00	34.00	33.44	33.88	16500
1998-05-05	33.75	33.81	33.38	33.38	18400
1998-05-06	33.38	33.38	33.00	33.13	6600
1998-05-07	33.13	33.13	32.25	32.25	5500
1998-05-08	32.13	32.25	31.88	32.25	4800
1998-05-11	32.25	32.25	32.00	32.06	3800
1998-05-12	32.00	32.31	31.75	32.31	7000
1998-05-13	32.19	32.19	32.00	32.06	5400
1998-05-14	32.06	32.25	32.06	32.25	14300
1998-05-15	32.19	32.50	32.00	32.06	3700
1998-05-18	32.06	32.44	31.88	32.44	43000
1998-05-19	32.31	32.38	31.94	32.00	51700
1998-05-20	32.00	32.00	31.56	31.56	6400
1998-05-21	31.63	31.63	31.25	31.31	9600
1998-05-22	31.19	31.25	31.00	31.06	8200
1998-05-26	31.13	31.13	30.88	30.88	10900
1998-05-27	30.88	30.88	30.50	30.56	14100
1998-05-28	30.56	31.31	30.50	31.25	22800
1998-05-29	31.25	31.69	31.25	31.69	7800
1998-06-01	31.69	31.88	31.56	31.69	55200
1998-06-02	31.75	31.75	31.44	31.44	12000
1998-06-03	31.19	31.19	31.00	31.06	6500
1998-06-04	31.13	31.13	31.13	31.13	600
1998-06-05	31.13	31.13	30.94	30.94	3300
1998-06-08	30.94	31.19	30.81	31.19	19400
1998-06-09	31.19	31.19	30.81	31.00	2300
1998-06-10	30.88	30.88	29.38	29.81	54400
1998-06-11	29.81	29.88	29.44	29.69	24900
1998-06-12	29.69	29.69	29.69	29.69	3300
1998-06-15	29.56	29.56	29.00	29.00	3900
1998-06-16	29.06	29.13	29.00	29.06	18300
1998-06-17	29.06	29.19	28.75	29.00	10600
1998-06-18	28.94	29.38	28.88	29.38	22200
1998-06-19	29.44	29.81	29.31	29.63	8700
1998-06-22	29.69	30.06	29.63	30.06	157400
1998-06-23	29.88	30.13	29.88	29.94	17800
1998-06-24	30.00	30.19	30.00	30.06	10500
1998-06-25	30.06	30.13	30.06	30.06	2000
1998-06-26	30.00	30.00	29.63	29.63	15100
1998-06-29	29.50	29.50	28.50	29.00	75000
1998-06-30	29.13	29.94	29.13	29.94	17900
1998-07-01	29.81	30.00	29.81	30.00	4500
1998-07-02	29.38	29.81	29.19	29.75	38700
1998-07-06	29.69	30.00	29.50	29.88	24300
1998-07-07	30.00	31.25	30.00	30.69	35900
1998-07-08	30.75	31.00	30.56	31.00	12600
1998-07-09	30.56	30.69	30.44	30.44	18500
1998-07-10	30.00	30.13	29.94	30.13	9400
1998-07-13	30.31	30.31	29.75	30.19	86400
1998-07-14	30.31	30.81	30.31	30.56	3600
1998-07-15	30.69	30.69	29.94	30.50	13300
1998-07-16	30.63	31.69	30.63	31.69	40100
1998-07-17	31.69	31.69	31.00	31.00	7800
1998-07-20	31.06	31.06	31.00	31.00	3300
1998-07-21	30.88	30.88	30.38	30.38	51200
1998-07-22	30.44	30.44	29.75	29.75	32300
1998-07-23	29.88	29.88	29.31	29.44	17100
1998-07-24	29.25	29.25	28.56	28.63	8000
1998-07-27	28.50	28.50	28.31	28.44	11200
1998-07-28	28.38	28.38	27.81	28.00	33300
1998-07-29	28.00	28.44	28.00	28.13	32300
1998-07-30	28.06	28.50	28.06	28.44	10000
1998-07-31	28.63	29.31	28.63	29.13	205300
1998-08-03	29.13	29.44	29.00	29.44	191400
1998-08-04	29.31	29.44	28.88	29.00	118300
1998-08-05	29.19	29.25	28.81	28.94	101500
1998-08-06	29.00	29.13	28.88	29.00	110000
1998-08-07	28.88	29.19	28.88	29.00	140300
1998-08-10	29.00	29.50	28.88	29.13	19100
1998-08-11	29.00	29.00	28.75	29.00	32700
1998-08-12	29.00	29.06	28.94	29.00	432500
1998-08-13	29.00	29.19	29.00	29.13	6200
1998-08-14	29.13	29.56	29.13	29.19	24400
1998-08-17	29.31	30.75	29.31	30.56	17900
1998-08-18	30.38	31.50	30.38	30.63	17400
1998-08-19	30.63	30.63	30.50	30.56	6100
1998-08-20	30.50	30.88	30.50	30.63	22900
1998-08-21	30.69	30.75	30.56	30.75	2700
1998-08-24	30.63	30.69	30.63	30.69	2700
1998-08-25	30.75	30.75	30.63	30.63	27200
1998-08-26	30.63	30.63	30.06	30.38	34100
1998-08-27	30.25	30.31	29.94	29.94	3900
1998-08-28	29.81	29.81	29.13	29.63	18600
1998-08-31	29.63	29.63	29.00	29.06	14500
1998-09-01	28.94	29.19	28.38	28.56	28800
1998-09-02	28.44	28.44	27.13	27.25	24500
1998-09-03	27.50	27.50	27.00	27.00	14100
1998-09-04	27.00	27.00	26.69	26.81	3500
1998-09-08	27.00	27.94	27.00	27.94	11300
1998-09-09	27.75	28.44	27.75	28.44	18600
1998-09-10	28.19	28.19	27.94	27.94	3000
1998-09-11	27.81	27.81	27.56	27.56	13700
1998-09-14	27.19	27.31	26.25	26.31	10600
1998-09-15	26.44	26.44	26.06	26.31	18700
1998-09-16	26.31	26.38	26.00	26.00	33500
1998-09-17	25.81	25.81	25.19	25.50	14400
1998-09-18	25.94	26.25	25.81	26.25	20200
1998-09-21	26.00	27.06	26.00	27.06	15100
1998-09-22	27.25	28.94	27.25	28.75	26800
1998-09-23	28.81	28.94	28.75	28.94	1700
1998-09-24	28.88	28.88	28.56	28.63	24800
1998-09-25	28.63	28.69	28.31	28.50	3200
1998-09-28	28.38	28.81	28.38	28.38	12000
1998-09-29	28.38	28.38	27.50	27.50	31200
1998-09-30	27.31	27.69	26.88	27.13	21900
1998-10-01	27.25	27.38	26.94	27.06	17500
1998-10-02	26.88	28.19	26.75	28.13	30100
1998-10-05	28.25	28.25	27.94	28.19	40500
1998-10-06	28.13	28.31	28.13	28.25	10600
1998-10-07	28.19	28.19	27.94	28.00	75200
1998-10-08	27.75	27.75	27.00	27.38	39200
1998-10-09	27.25	27.31	26.75	26.75	115200
1998-10-12	26.75	26.81	26.69	26.81	19400
1998-10-13	26.81	26.81	26.63	26.63	2500
1998-10-14	26.63	26.81	26.63	26.81	20200
1998-10-15	26.75	26.81	26.63	26.75	39700
1998-10-16	26.63	26.94	26.50	26.75	24700
1998-10-19	26.75	27.00	26.50	26.50	19600
1998-10-20	26.50	26.63	26.25	26.50	24900
1998-10-21	26.63	26.81	26.56	26.69	5100
1998-10-22	26.75	26.75	26.38	26.44	11000
1998-10-23	26.25	26.31	25.94	25.94	48800
1998-10-26	26.25	26.69	26.25	26.63	29900
1998-10-27	26.72	26.72	26.44	26.44	19200
1998-10-28	26.31	26.75	26.31	26.63	2500
1998-10-29	26.44	26.50	26.38	26.38	1600
1998-10-30	26.44	26.69	26.44	26.69	26500
1998-11-02	26.69	27.94	26.69	27.94	14800
1998-11-03	27.94	28.00	27.69	27.69	20400
1998-11-04	27.81	28.00	27.50	27.56	164200
1998-11-05	27.69	28.44	27.69	28.44	14400
1998-11-06	28.38	29.63	28.38	29.19	21700
1998-11-09	29.31	29.50	29.25	29.50	6000
1998-11-10	29.50	29.63	29.25	29.31	8000
1998-11-11	29.25	29.38	29.25	29.31	3000
1998-11-12	29.38	29.38	29.19	29.31	3000
1998-11-13	29.19	29.31	29.13	29.25	5500
1998-11-16	29.19	29.31	29.06	29.31	6600
1998-11-17	29.31	29.50	29.19	29.50	9500
1998-11-18	29.50	29.94	29.50	29.94	4700
1998-11-19	29.81	29.88	29.81	29.88	700
1998-11-20	29.75	29.81	29.44	29.44	13000
1998-11-23	29.38	29.94	29.38	29.94	5900
1998-11-24	29.94	30.06	29.88	30.00	2400
1998-11-25	30.06	30.50	30.00	30.50	1700
1998-11-30	30.63	30.88	30.63	30.88	1800
1998-12-01	30.75	30.94	30.75	30.81	16300
1998-12-02	30.81	30.81	30.56	30.63	7100
1998-12-03	30.69	30.75	30.63	30.69	4100
1998-12-04	30.75	30.88	30.75	30.88	17900
1998-12-07	31.00	31.00	30.63	30.81	11700
1998-12-08	30.88	31.19	30.81	30.88	46400
1998-12-09	30.88	31.06	30.81	30.88	13900
1998-12-10	30.75	31.06	30.75	31.00	260500
1998-12-11	31.06	31.13	30.94	31.06	2000
1998-12-14	30.94	31.56	30.81	31.56	14900
1998-12-15	31.63	31.75	31.50	31.63	24200
1998-12-16	31.50	31.50	31.25	31.44	7900
1998-12-17	31.31	31.50	31.13	31.50	12600
1998-12-18	31.50	31.56	31.13	31.44	20000
1998-12-21	31.44	31.63	31.44	31.63	20500
1998-12-22	31.63	31.63	31.06	31.50	4300
1998-12-23	31.50	31.50	31.13	31.44	4600
1998-12-24	31.44	31.44	31.38	31.38	2400
1998-12-28	31.19	31.81	31.19	31.81	20900
1998-12-29	31.81	31.94	31.19	31.19	30700
1998-12-30	31.31	31.50	31.00	31.50	15000
1998-12-31	31.19	31.19	30.75	30.94	11900
1999-01-04	31.13	31.19	30.88	31.13	85900
1999-01-05	31.06	31.31	31.00	31.31	123400
1999-01-06	31.31	31.56	31.13	31.25	10000
1999-01-07	31.13	31.13	30.75	30.88	6400
1999-01-08	30.88	30.88	29.88	30.25	33700
1999-01-11	30.00	30.25	30.00	30.13	19300
1999-01-12	30.00	30.38	29.88	30.38	59500
1999-01-13	30.13	30.69	30.13	30.38	19200
1999-01-14	30.31	30.44	30.06	30.06	42600
1999-01-15	29.81	30.13	29.75	29.94	67300
1999-01-19	30.00	30.00	29.81	29.88	34200
1999-01-20	29.81	29.94	29.75	29.75	16800
1999-01-21	29.81	29.81	29.06	29.06	14900
1999-01-22	28.94	29.06	28.56	28.56	7200
1999-01-25	28.38	28.44	27.88	28.25	86800
1999-01-26	28.31	28.75	28.31	28.50	141000
1999-01-27	28.50	28.75	28.50	28.75	63300
1999-01-28	28.69	28.75	28.56	28.56	7400
1999-01-29	28.44	28.56	28.38	28.56	112800
1999-02-01	28.56	28.69	28.56	28.56	6000
1999-02-02	28.56	28.69	28.31	28.50	33700
1999-02-03	28.38	28.38	28.00	28.19	9800
1999-02-04	28.19	29.00	28.13	29.00	17200
1999-02-05	29.00	29.00	28.63	28.63	52600
1999-02-08	28.63	28.63	28.50	28.63	54500
1999-02-09	28.56	28.75	28.50	28.69	24500
1999-02-10	28.56	28.56	28.44	28.44	48600
1999-02-11	28.44	28.44	27.88	27.94	54800
1999-02-12	28.00	28.75	27.94	28.75	36900
1999-02-16	28.56	28.75	28.00	28.50	57600
1999-02-17	28.38	28.38	28.13	28.13	7200
1999-02-18	28.00	28.13	28.00	28.13	351500
1999-02-19	28.19	28.38	28.00	28.38	11200
1999-02-22	28.25	28.31	28.06	28.13	69600
1999-02-23	28.13	28.38	28.00	28.00	67500
1999-02-24	28.06	28.88	28.06	28.31	18300
1999-02-25	28.31	28.81	28.25	28.75	22400
1999-02-26	28.75	29.25	28.75	29.25	15300
1999-03-01	29.25	29.50	29.19	29.25	18700
1999-03-02	29.00	29.00	28.31	28.38	34800
1999-03-03	28.50	28.75	28.19	28.19	8400
1999-03-04	28.06	28.13	28.00	28.13	46400
1999-03-05	28.19	28.50	28.19	28.44	11000
1999-03-08	28.31	28.31	28.13	28.19	20100
1999-03-09	28.25	29.00	28.13	29.00	55900
1999-03-10	28.88	28.88	28.06	28.63	26700
1999-03-11	28.63	28.63	28.38	28.38	42000
1999-03-12	28.38	28.69	28.25	28.69	12100
1999-03-15	28.69	28.69	28.25	28.25	30600
1999-03-16	28.38	28.44	27.25	27.56	55400
1999-03-17	27.44	28.19	27.44	27.69	19200
1999-03-18	27.56	27.56	27.00	27.00	21900
1999-03-19	26.88	27.25	26.88	27.19	13100
1999-03-22	27.19	27.19	26.56	26.56	6300
1999-03-23	26.38	26.38	25.44	25.50	8800
1999-03-24	25.50	25.63	25.38	25.56	17000
1999-03-25	25.75	26.56	25.75	26.00	39200
1999-03-26	26.00	26.06	25.38	25.38	27500
1999-03-29	25.50	25.81	25.38	25.81	48900
1999-03-30	25.38	25.63	25.13	25.25	48400
1999-03-31	25.44	26.44	25.19	26.44	55000
1999-04-01	26.56	27.00	26.38	27.00	36200
1999-04-05	27.25	27.25	26.25	26.38	28800
1999-04-06	26.56	26.88	25.50	25.50	28200
1999-04-07	25.38	25.63	25.00	25.00	20400
1999-04-08	24.94	26.25	24.88	26.25	62400
1999-04-09	26.31	26.31	25.50	25.50	17000
1999-04-12	25.25	26.50	25.00	26.31	18000
1999-04-13	26.31	26.75	26.00	26.06	22700
1999-04-14	26.25	27.69	26.25	27.50	129700
1999-04-15	27.63	27.75	26.50	26.56	35500
1999-04-16	26.75	27.50	26.63	26.94	66100
1999-04-19	27.00	27.38	26.88	26.94	128900
1999-04-20	27.06	28.00	27.00	27.50	65000
1999-04-21	27.56	28.13	27.56	27.56	31200
1999-04-22	27.63	27.75	27.44	27.75	27000
1999-04-23	27.94	28.25	27.56	28.06	44200
1999-04-26	27.94	28.19	27.56	27.56	37200
1999-04-27	27.69	28.00	27.56	28.00	17900
1999-04-28	27.88	28.13	27.25	27.56	47200
1999-04-29	27.56	28.19	27.56	28.00	42000
1999-04-30	28.00	28.19	27.81	28.19	48100
1999-05-03	28.06	28.06	27.56	28.06	60300
1999-05-04	28.13	28.38	28.06	28.13	11500
1999-05-05	28.06	28.19	28.00	28.19	11300
1999-05-06	28.06	28.19	28.00	28.00	41100
1999-05-07	27.94	28.50	27.94	28.50	71600
1999-05-10	28.44	29.25	28.44	29.25	69100
1999-05-11	29.13	30.75	29.13	30.63	120800
1999-05-12	30.63	30.75	30.25	30.50	83600
1999-05-13	30.50	30.94	30.44	30.50	18000
1999-05-14	30.50	30.63	30.38	30.63	84700
1999-05-17	30.56	30.69	30.50	30.56	6600
1999-05-18	30.69	30.69	30.44	30.56	41700
1999-05-19	30.50	30.56	30.31	30.44	25300
1999-05-20	30.44	31.25	30.44	31.13	50700
1999-05-21	31.25	31.63	31.25	31.63	18300
1999-05-24	31.63	31.69	30.94	30.94	30300
1999-05-25	30.81	30.94	30.69	30.81	76500
1999-05-26	30.69	30.75	30.69	30.69	20200
1999-05-27	30.75	30.75	30.44	30.44	475900
1999-05-28	30.44	31.63	30.44	31.63	120100
1999-06-01	31.56	32.50	30.88	32.25	58800
1999-06-02	32.19	32.44	32.00	32.13	102500
1999-06-03	32.00	32.31	32.00	32.31	34900
1999-06-04	32.13	32.63	32.13	32.50	18400
1999-06-07	32.50	32.50	32.13	32.19	8000
1999-06-08	32.19	32.19	31.44	32.19	36600
1999-06-09	32.06	32.31	32.00	32.31	8300
1999-06-10	32.19	32.25	31.75	32.06	38700
1999-06-11	32.19	32.31	31.75	31.94	16800
1999-06-14	31.94	31.94	31.50	31.50	5500
1999-06-15	31.44	31.69	31.31	31.69	9300
1999-06-16	31.94	32.00	31.81	31.94	8000
1999-06-17	32.06	32.06	31.56	31.63	13100
1999-06-18	31.75	31.75	31.25	31.31	14600
1999-06-21	31.19	31.19	30.81	31.00	34200
1999-06-22	31.00	31.19	30.44	30.56	40200
1999-06-23	30.69	31.38	30.69	31.19	19500
1999-06-24	31.25	32.31	31.25	32.25	16100
1999-06-25	32.06	32.13	31.06	31.25	44600
1999-06-28	31.25	32.81	31.25	32.25	48000
1999-06-29	32.00	32.25	32.00	32.19	37500
1999-06-30	31.88	33.00	31.25	31.25	84400
1999-07-01	31.19	31.19	30.56	30.56	22100
1999-07-02	30.69	31.25	30.69	31.19	37900
1999-07-06	31.25	31.25	31.00	31.00	6300
1999-07-07	31.38	31.44	31.00	31.00	10900
1999-07-08	31.00	31.06	30.56	30.63	17300
1999-07-09	30.63	30.75	30.50	30.75	12900
1999-07-12	30.88	31.19	30.88	31.19	4600
1999-07-13	31.00	31.00	30.19	30.31	12700
1999-07-14	30.25	30.81	30.13	30.81	49800
1999-07-15	30.88	30.94	30.63	30.94	35200
1999-07-16	30.88	31.06	30.75	30.88	5000
1999-07-19	30.88	30.94	30.06	30.31	27400
1999-07-20	30.25	31.00	30.25	31.00	17100
1999-07-21	31.13	31.25	30.94	30.94	11400
1999-07-22	30.94	30.94	30.38	30.44	24900
1999-07-23	30.50	30.94	30.50	30.69	30500
1999-07-26	30.75	30.75	30.19	30.25	61900
1999-07-27	30.31	30.31	30.13	30.31	9600
1999-07-28	30.38	30.50	30.13	30.13	29600
1999-07-29	30.13	30.13	30.06	30.06	2800
1999-07-30	30.00	30.00	29.81	29.88	13300
1999-08-02	29.81	30.63	29.69	30.31	38100
1999-08-03	30.25	30.56	30.13	30.25	25000
1999-08-04	30.19	30.19	29.63	29.69	11500
1999-08-05	29.63	30.19	29.44	30.19	13900
1999-08-06	30.06	30.44	30.06	30.25	5500
1999-08-09	30.06	30.06	29.06	29.31	24400
1999-08-10	29.25	29.38	28.88	29.25	6800
1999-08-11	29.19	29.44	29.13	29.44	6000
1999-08-12	29.50	29.81	29.50	29.75	22800
1999-08-13	29.75	30.06	29.75	29.81	34600
1999-08-16	29.69	29.69	29.38	29.44	5000
1999-08-17	29.38	29.56	29.38	29.56	5700
1999-08-18	29.56	29.56	29.13	29.13	86800
1999-08-19	29.13	29.25	29.13	29.25	6800
1999-08-20	29.25	29.38	29.19	29.31	28000
1999-08-23	29.25	29.56	29.25	29.44	15700
1999-08-24	29.44	29.50	29.25	29.31	7800
1999-08-25	29.25	29.44	29.25	29.44	26000
1999-08-26	29.56	29.63	29.56	29.63	2900
1999-08-27	29.63	29.63	29.25	29.56	7800
1999-08-30	29.44	29.63	29.19	29.63	17600
1999-08-31	29.56	29.56	29.25	29.31	10000
1999-09-01	29.44	29.81	29.44	29.81	29100
1999-09-02	29.69	29.88	29.19	29.88	27100
1999-09-03	29.75	30.31	29.75	30.31	8800
1999-09-07	30.44	30.94	30.31	30.94	66300
1999-09-08	31.00	31.13	30.88	31.13	30100
1999-09-09	31.31	31.31	30.88	30.94	6900
1999-09-10	31.06	31.13	31.06	31.13	13000
1999-09-13	31.13	31.13	30.75	30.75	12800
1999-09-14	30.63	31.13	30.63	31.13	20200
1999-09-15	30.94	31.00	30.38	30.69	7000
1999-09-16	30.63	30.63	30.56	30.56	600
1999-09-17	30.50	30.56	30.38	30.38	29200
1999-09-20	30.50	30.50	30.44	30.50	4600
1999-09-21	30.38	30.44	30.25	30.25	15000
1999-09-22	30.19	30.25	30.06	30.06	1800
1999-09-23	30.31	30.38	29.94	29.94	3500
1999-09-24	30.00	30.00	29.25	29.94	8900
1999-09-27	30.00	30.06	29.75	30.00	24600
1999-09-28	29.94	30.00	29.81	29.94	17700
1999-09-29	30.00	30.00	29.44	29.69	25000
1999-09-30	29.56	29.56	29.19	29.44	53200
1999-10-01	28.94	29.63	28.94	29.63	46400
1999-10-04	29.56	29.75	29.50	29.75	25100
1999-10-05	29.75	29.75	29.25	29.63	14500
1999-10-06	29.63	29.75	29.56	29.69	6900
1999-10-07	29.56	29.56	29.25	29.50	3500
1999-10-08	29.44	29.44	29.38	29.44	7500
1999-10-11	29.38	29.94	29.31	29.75	42700
1999-10-12	29.63	29.63	29.31	29.44	4000
1999-10-13	29.31	29.31	28.56	28.63	33900
1999-10-14	28.63	28.75	28.63	28.63	2700
1999-10-15	28.69	28.69	28.38	28.38	14900
1999-10-18	28.25	28.31	28.06	28.31	5600
1999-10-19	28.19	28.63	28.19	28.44	7200
1999-10-20	28.56	29.25	28.56	29.25	21400
1999-10-21	29.13	29.13	28.56	28.88	47200
1999-10-22	29.00	29.13	28.81	28.81	14900
1999-10-25	28.94	29.06	28.25	28.25	39800
1999-10-26	28.13	28.25	27.88	27.88	10800
1999-10-27	27.94	28.56	27.75	28.56	26200
1999-10-28	28.69	28.81	28.50	28.56	18000
1999-10-29	28.69	28.94	28.56	28.75	8700
1999-11-01	28.88	29.13	28.38	29.13	19500
1999-11-02	29.06	29.56	29.06	29.50	20100
1999-11-03	29.63	30.38	29.63	30.38	24000
1999-11-04	30.25	30.44	29.88	30.00	19900
1999-11-05	30.19	30.50	29.69	29.88	12200
1999-11-08	29.94	30.13	29.94	30.00	6900
1999-11-09	30.00	30.00	29.63	29.94	9600
1999-11-10	29.81	30.00	29.56	29.56	25300
1999-11-11	29.69	29.94	29.50	29.63	8600
1999-11-12	29.63	30.00	29.56	30.00	11200
1999-11-15	29.94	30.00	29.50	29.75	10900
1999-11-16	29.81	29.94	29.63	29.63	9800
1999-11-17	29.56	29.69	29.50	29.63	11800
1999-11-18	29.69	29.94	29.31	29.94	76800
1999-11-19	30.25	30.25	29.63	29.88	41000
1999-11-22	30.13	30.25	29.94	30.00	65100
1999-11-23	30.06	30.06	29.63	29.81	105900
1999-11-24	29.81	29.94	29.44	29.50	21700
1999-11-26	29.63	29.69	29.25	29.25	12000
1999-11-29	29.13	29.25	28.88	29.00	15200
1999-11-30	28.94	29.56	28.75	29.31	21900
1999-12-01	29.31	29.81	29.31	29.56	56000
1999-12-02	29.69	29.81	29.25	29.44	60000
1999-12-03	29.56	29.69	29.31	29.31	16100
1999-12-06	29.38	29.50	29.00	29.06	104400
1999-12-07	29.13	29.19	29.06	29.13	12100
1999-12-08	29.25	29.63	29.19	29.63	43700
1999-12-09	29.50	29.50	29.19	29.31	3900
1999-12-10	29.56	29.69	29.13	29.13	26400
1999-12-13	29.38	29.50	28.81	28.81	12000
1999-12-14	28.94	28.94	28.44	28.56	5700
1999-12-15	28.69	28.75	28.56	28.69	7900
1999-12-16	28.81	28.81	28.00	28.25	28900
1999-12-17	27.88	29.00	27.88	29.00	43400
1999-12-20	29.06	29.13	28.69	28.69	11000
1999-12-21	28.81	29.00	28.56	28.69	91800
1999-12-22	28.88	29.19	28.81	29.00	50200
1999-12-23	29.13	29.13	28.63	28.88	20400
1999-12-27	29.00	29.13	28.88	29.13	6300
1999-12-28	29.13	30.00	29.00	30.00	20400
1999-12-29	30.00	31.13	30.00	30.81	74900
1999-12-30	30.75	32.00	30.75	32.00	31200
1999-12-31	31.44	31.94	31.44	31.81	15100
2000-01-03	31.81	31.81	31.25	31.25	48500
2000-01-04	31.13	31.13	30.50	30.56	25200
2000-01-05	30.50	30.56	30.00	30.00	12900
2000-01-06	29.88	29.88	29.38	29.44	20300
2000-01-07	29.38	30.00	29.38	30.00	18700
2000-01-10	30.13	30.50	30.00	30.38	19600
2000-01-11	30.44	30.44	30.25	30.44	18500
2000-01-12	30.38	30.38	29.81	30.00	43900
2000-01-13	30.00	30.13	29.50	30.13	10500
2000-01-14	30.25	30.38	30.13	30.31	4500
2000-01-18	30.31	30.38	30.00	30.38	101800
2000-01-19	30.63	30.63	30.19	30.25	26800
2000-01-20	30.13	30.38	30.13	30.25	14300
2000-01-21	30.13	30.19	30.06	30.13	7600
2000-01-24	30.19	30.25	30.00	30.00	18600
2000-01-25	30.00	30.00	29.88	29.94	11600
2000-01-26	29.88	30.25	29.63	29.69	33700
2000-01-27	29.75	30.19	29.56	30.06	22400
2000-01-28	30.13	30.19	29.50	29.56	7900
2000-01-31	29.63	29.69	29.50	29.50	14300
2000-02-01	29.56	29.75	29.56	29.75	6600
2000-02-02	29.81	29.94	29.75	29.81	8100
2000-02-03	29.88	29.88	29.50	29.50	33100
2000-02-04	29.69	29.69	29.50	29.56	3600
2000-02-07	29.56	29.56	29.44	29.44	67000
2000-02-08	29.44	29.44	29.13	29.19	7300
2000-02-09	29.00	29.13	29.00	29.13	26600
2000-02-10	29.19	29.38	29.19	29.25	6600
2000-02-11	29.19	29.44	29.00	29.13	28300
2000-02-14	29.25	29.63	29.19	29.63	9300
2000-02-15	29.75	29.88	29.63	29.69	34300
2000-02-16	29.31	29.38	29.00	29.19	165300
2000-02-17	29.19	29.50	29.13	29.31	38900
2000-02-18	29.88	30.19	29.69	29.81	59500
2000-02-22	29.81	29.81	29.50	29.75	33100
2000-02-23	29.69	29.88	29.44	29.88	25400
2000-02-24	29.88	29.88	29.44	29.50	26800
2000-02-25	29.69	29.75	29.31	29.38	13600
2000-02-28	29.38	29.88	29.38	29.75	37100
2000-02-29	30.25	30.63	30.19	30.56	113700
2000-03-01	30.44	30.69	30.00	30.63	52200
2000-03-02	30.38	30.38	29.88	30.00	58000
2000-03-03	29.88	30.31	29.88	30.19	56300
2000-03-06	30.19	30.19	29.88	30.06	13300
2000-03-07	30.06	30.06	29.63	29.63	89700
2000-03-08	29.63	30.06	29.63	30.06	20800
2000-03-09	30.00	30.44	30.00	30.38	15400
2000-03-10	30.25	30.25	29.88	30.13	26600
2000-03-13	30.19	30.25	30.06	30.19	86500
2000-03-14	30.25	30.81	30.25	30.63	37800
2000-03-15	30.63	31.00	30.50	30.75	26200
2000-03-16	30.94	30.94	30.69	30.88	26300
2000-03-17	30.75	30.94	30.69	30.75	45300
2000-03-20	30.69	30.88	30.63	30.81	7000
2000-03-21	30.81	30.88	30.56	30.88	53800
2000-03-22	30.81	31.13	30.81	31.13	18400
2000-03-23	31.13	31.63	31.00	31.56	16300
2000-03-24	31.50	31.81	31.50	31.63	15800
2000-03-27	31.69	32.00	31.69	31.88	21500
2000-03-28	31.75	31.75	31.25	31.25	23900
2000-03-29	31.38	31.44	30.94	30.94	18000
2000-03-30	31.06	31.06	30.50	30.75	46800
2000-03-31	30.31	30.44	30.00	30.00	45800
2000-04-03	30.25	30.25	30.06	30.25	10000
2000-04-04	30.19	30.63	30.19	30.63	9300
2000-04-05	30.31	30.38	30.00	30.31	155200
2000-04-06	30.44	30.81	30.44	30.81	21700
2000-04-07	30.94	31.06	30.94	31.06	23600
2000-04-10	31.06	31.50	31.00	31.50	54800
2000-04-11	31.50	31.56	31.44	31.50	17300
2000-04-12	31.38	31.88	31.31	31.75	37500
2000-04-13	32.00	32.13	31.81	32.00	55300
2000-04-14	32.06	32.06	31.75	32.00	67900
2000-04-17	32.13	32.13	31.88	32.00	59200
2000-04-18	32.06	32.06	31.56	31.88	34700
2000-04-19	31.88	31.94	31.81	31.94	12100
2000-04-20	31.94	32.00	31.88	31.94	8700
2000-04-24	31.94	31.94	31.81	31.94	5600
2000-04-25	32.00	32.00	31.75	31.88	5600
2000-04-26	31.94	32.00	31.44	31.63	18900
2000-04-27	31.63	32.00	31.63	31.94	19800
2000-04-28	32.00	32.00	31.75	32.00	26900
2000-05-01	32.13	32.38	32.00	32.38	84300
2000-05-02	32.50	33.25	32.50	33.25	85700
2000-05-03	33.25	33.31	32.69	32.69	41400
2000-05-04	32.75	32.88	32.38	32.75	22800
2000-05-05	32.75	33.19	32.75	33.19	54300
2000-05-08	33.25	33.25	32.94	32.94	11900
2000-05-09	32.94	33.50	32.94	33.50	32100
2000-05-10	33.50	33.50	33.06	33.50	17400
2000-05-11	33.44	34.06	33.44	34.06	59400
2000-05-12	33.13	33.88	33.06	33.69	95400
2000-05-15	33.94	34.50	33.88	34.50	77200
2000-05-16	34.50	34.56	34.38	34.50	37000
2000-05-17	34.50	34.56	34.44	34.56	73500
2000-05-18	34.81	34.81	34.50	34.56	33200
2000-05-19	34.50	34.63	34.38	34.56	36500
2000-05-22	34.56	34.56	34.00	34.56	75100
2000-05-23	34.56	34.56	34.13	34.13	44700
2000-05-24	34.25	34.25	33.38	33.50	22100
2000-05-25	33.56	33.56	33.50	33.50	37000
2000-05-26	33.50	33.56	33.19	33.56	44900
2000-05-30	33.56	34.00	33.50	34.00	26600
2000-05-31	34.00	34.13	33.75	33.81	43700
2000-06-01	33.81	33.88	33.00	33.00	38900
2000-06-02	33.13	33.38	32.94	33.38	19400
2000-06-05	33.31	33.56	33.31	33.56	12800
2000-06-06	33.56	34.25	33.56	34.25	28000
2000-06-07	34.19	34.25	33.75	33.88	21500
2000-06-08	33.94	34.31	33.75	34.13	47400
2000-06-09	34.00	34.13	34.00	34.13	46000
2000-06-12	34.00	34.31	34.00	34.25	12600
2000-06-13	34.19	34.25	33.88	34.25	29800
2000-06-14	34.38	34.44	34.00	34.31	18000
2000-06-15	34.38	34.44	33.69	34.44	17300
2000-06-16	34.44	34.44	33.63	33.94	34700
2000-06-19	34.06	34.25	34.00	34.25	27600
2000-06-20	34.25	34.44	34.25	34.44	11000
2000-06-21	34.50	34.75	34.50	34.56	16600
2000-06-22	34.56	34.88	34.56	34.63	34100
2000-06-23	34.69	34.69	34.44	34.50	13500
2000-06-26	34.50	34.50	33.88	34.25	62600
2000-06-27	34.38	34.75	34.25	34.56	17900
2000-06-28	34.63	34.81	34.63	34.81	600
2000-06-29	34.69	34.81	34.50	34.50	87100
2000-06-30	34.19	34.50	34.00	34.30	85000
2000-07-03	34.31	34.50	34.31	34.50	5000
2000-07-05	34.50	34.88	34.50	34.81	16100
2000-07-06	34.63	35.31	34.63	35.31	42000
2000-07-07	35.38	35.38	34.81	35.00	25800
2000-07-10	35.13	35.13	34.81	34.81	12300
2000-07-11	34.88	34.88	34.69	34.88	8300
2000-07-12	34.94	35.06	34.63	35.06	18200
2000-07-13	35.00	35.13	34.63	35.13	20400
2000-07-14	35.25	35.44	35.13	35.44	19400
2000-07-17	35.38	35.38	34.94	35.31	16100
2000-07-18	35.25	35.25	34.69	34.75	16400
2000-07-19	34.63	34.63	34.13	34.25	12100
2000-07-20	34.31	34.44	33.94	34.44	25100
2000-07-21	34.44	34.50	34.25	34.50	15400
2000-07-24	34.13	34.13	34.06	34.06	9200
2000-07-25	34.06	34.19	34.06	34.06	31600
2000-07-26	34.13	34.81	34.06	34.81	59200
2000-07-27	34.88	35.31	34.81	35.19	7100
2000-07-28	35.19	35.38	35.19	35.25	73500
2000-07-31	35.31	35.81	35.31	35.81	8200
2000-08-01	35.81	36.13	35.81	36.13	27400
2000-08-02	36.13	36.44	35.88	36.44	42900
2000-08-03	36.50	36.50	36.38	36.50	34100
2000-08-04	36.38	36.38	35.44	35.69	79800
2000-08-07	35.81	36.19	35.81	36.13	25100
2000-08-08	36.19	36.44	36.19	36.44	10000
2000-08-09	36.44	36.56	36.13	36.56	48600
2000-08-10	36.63	37.06	36.63	36.81	49400
2000-08-11	36.81	37.13	36.75	36.94	13000
2000-08-14	37.00	37.00	36.81	36.94	17000
2000-08-15	36.81	36.88	36.69	36.69	33100
2000-08-16	36.69	36.69	36.56	36.69	15600
2000-08-17	36.81	36.88	36.75	36.88	5900
2000-08-18	36.69	36.88	36.63	36.81	6900
2000-08-21	36.81	36.81	36.50	36.50	4500
2000-08-22	36.50	36.50	36.13	36.13	17100
2000-08-23	36.06	36.06	35.75	35.75	8300
2000-08-24	35.75	35.75	35.25	35.31	33300
2000-08-25	35.25	35.25	34.69	34.75	60600
2000-08-28	34.75	34.88	34.69	34.75	138000
2000-08-29	34.75	34.75	34.50	34.69	48200
2000-08-30	34.69	34.75	34.56	34.69	28100
2000-08-31	34.69	35.00	34.38	35.00	51100
2000-09-01	34.88	34.88	34.50	34.56	14500
2000-09-05	34.56	34.56	34.31	34.44	13800
2000-09-06	34.31	34.75	34.31	34.69	12800
2000-09-07	34.81	34.81	34.56	34.69	6200
2000-09-08	34.63	35.00	34.56	34.94	40300
2000-09-11	34.94	35.81	34.94	35.75	25200
2000-09-12	35.00	35.00	34.50	34.75	220700
2000-09-13	34.63	34.75	34.50	34.56	40700
2000-09-14	34.56	34.69	34.25	34.31	82200
2000-09-15	34.25	34.38	34.25	34.38	63200
2000-09-18	34.25	34.25	34.00	34.00	58000
2000-09-19	34.00	34.00	33.63	33.63	80800
2000-09-20	33.50	33.69	33.50	33.56	33500
2000-09-21	33.56	33.63	33.50	33.50	97600
2000-09-22	33.50	33.50	32.00	32.19	372700
2000-09-25	32.19	32.31	31.94	31.94	28600
2000-09-26	32.13	32.19	31.50	31.69	49900
2000-09-27	31.88	32.88	31.88	32.88	134000
2000-09-28	32.81	34.00	32.81	34.00	82200
2000-09-29	34.13	34.44	34.13	34.31	61500
2000-10-02	34.56	34.63	34.19	34.25	30200
2000-10-03	34.19	34.50	34.00	34.06	49300
2000-10-04	34.13	35.13	34.13	34.75	169800
2000-10-05	34.81	34.88	34.44	34.75	38200
2000-10-06	34.88	35.06	34.81	35.06	88000
2000-10-09	35.13	35.25	35.00	35.19	20200
2000-10-10	35.13	35.13	34.81	35.00	36300
2000-10-11	35.00	35.31	35.00	35.06	45500
2000-10-12	35.00	35.19	34.00	34.19	58500
2000-10-13	34.06	34.06	33.44	33.50	94900
2000-10-16	33.56	33.63	33.31	33.38	17300
2000-10-17	33.44	33.44	33.13	33.38	39800
2000-10-18	33.31	33.63	33.13	33.50	65300
2000-10-19	33.56	33.81	33.56	33.63	24500
2000-10-20	33.69	33.81	33.50	33.75	13800
2000-10-23	33.69	33.69	33.13	33.19	45600
2000-10-24	33.25	33.56	33.25	33.50	6000
2000-10-25	33.50	33.81	33.38	33.44	17400
2000-10-26	33.56	33.63	33.13	33.44	59400
2000-10-27	33.56	33.56	33.44	33.50	6900
2000-10-30	33.50	33.50	33.38	33.50	3000
2000-10-31	33.44	33.88	33.38	33.88	16700
2000-11-01	33.88	33.94	33.50	33.63	17800
2000-11-02	33.63	33.94	33.50	33.94	6300
2000-11-03	33.94	33.94	33.50	33.50	52600
2000-11-06	33.69	33.81	33.44	33.50	31400
2000-11-07	33.50	33.88	33.50	33.88	11300
2000-11-08	34.00	34.50	34.00	34.50	7300
2000-11-09	34.38	36.00	34.13	35.75	91000
2000-11-10	35.75	35.75	35.00	35.06	10800
2000-11-13	35.06	35.50	35.00	35.50	10500
2000-11-14	35.50	35.50	34.94	34.94	27400
2000-11-15	35.19	35.44	35.00	35.38	120500
2000-11-16	35.38	35.50	35.38	35.44	23500
2000-11-17	35.56	35.75	35.38	35.56	46400
2000-11-20	35.69	35.88	35.63	35.75	6500
2000-11-21	35.50	36.00	35.50	35.88	162100
2000-11-22	35.94	35.94	35.81	35.94	13100
2000-11-24	35.94	36.00	35.88	35.94	2900
2000-11-27	36.00	36.19	36.00	36.00	18100
2000-11-28	36.00	36.06	35.81	36.00	5700
2000-11-29	36.00	36.13	35.88	36.13	5600
2000-11-30	36.13	36.50	35.75	36.50	28000
2000-12-01	36.50	36.88	36.44	36.44	17800
2000-12-04	36.44	36.44	36.25	36.25	27200
2000-12-05	36.31	36.81	36.31	36.69	62000
2000-12-06	36.56	36.75	35.94	36.00	62600
2000-12-07	36.00	36.31	36.00	36.25	47600
2000-12-08	36.25	36.56	36.25	36.44	33200
2000-12-11	36.56	36.56	35.88	35.94	21800
2000-12-12	36.06	36.31	35.94	36.25	20500
2000-12-13	36.25	36.25	35.88	36.06	24100
2000-12-14	36.06	36.06	35.38	36.00	21300
2000-12-15	35.88	36.31	35.75	36.31	28500
2000-12-18	36.25	36.63	36.25	36.63	10700
2000-12-19	36.69	36.69	36.56	36.56	12300
2000-12-20	36.63	36.63	36.25	36.31	24700
2000-12-21	36.25	38.50	35.31	38.50	129900
2000-12-22	38.38	38.50	37.88	38.38	84700
2000-12-26	38.38	38.50	38.25	38.38	44700
2000-12-27	38.38	38.56	38.38	38.44	60600
2000-12-28	38.44	38.50	38.44	38.44	80200
2000-12-29	38.38	38.50	37.19	37.19	34100
2001-01-02	36.88	36.88	36.56	36.56	12600
2001-01-03	36.56	37.56	36.56	37.19	38800
2001-01-04	37.31	38.75	37.25	38.19	34800
2001-01-05	38.06	38.06	37.06	37.94	49200
2001-01-08	37.81	38.19	37.81	37.94	26300
2001-01-09	37.94	38.00	37.75	37.88	21800
2001-01-10	37.75	38.13	37.75	37.94	39400
2001-01-11	37.81	38.00	37.75	37.94	12500
2001-01-12	37.81	37.88	37.63	37.63	15700
2001-01-16	37.63	37.81	37.31	37.75	26700
2001-01-17	37.81	37.88	37.75	37.81	11600
2001-01-18	37.69	37.69	37.06	37.06	13600
2001-01-19	37.00	37.25	36.88	37.00	19000
2001-01-22	37.00	37.00	36.56	36.56	15000
2001-01-23	36.63	37.06	36.63	36.75	24400
2001-01-24	36.75	36.81	36.50	36.56	33800
2001-01-25	36.50	36.50	36.13	36.19	31300
2001-01-26	36.06	36.06	35.75	35.88	35100
2001-01-29	35.88	36.24	35.88	36.05	62900
2001-01-30	36.15	36.20	35.50	35.54	101400
2001-01-31	35.50	36.01	35.50	35.90	67400
2001-02-01	36.00	36.00	35.70	35.70	41200
2001-02-02	35.75	35.85	35.75	35.75	30300
2001-02-05	35.75	35.88	35.75	35.75	58900
2001-02-06	35.70	35.80	35.61	35.70	116300
2001-02-07	35.80	36.15	35.80	36.00	26600
2001-02-08	36.00	36.09	35.96	35.98	15700
2001-02-09	35.99	36.75	35.99	36.71	31700
2001-02-12	36.71	37.52	36.71	37.40	26000
2001-02-13	37.40	37.60	37.15	37.17	39000
2001-02-14	37.27	37.30	36.67	36.72	25000
2001-02-15	36.77	37.40	36.77	37.22	23600
2001-02-16	37.22	37.46	37.19	37.35	21700
2001-02-20	37.35	37.48	37.13	37.13	25100
2001-02-21	37.20	37.20	36.95	36.95	75600
2001-02-22	37.00	37.10	36.76	37.10	49300
2001-02-23	37.05	38.00	37.05	38.00	94000
2001-02-26	38.00	38.09	38.00	38.00	29000
2001-02-27	38.10	38.17	37.83	37.90	32900
2001-02-28	37.90	38.02	37.60	37.97	47200
2001-03-01	37.87	38.00	37.77	37.94	33300
2001-03-02	38.00	38.00	37.80	37.90	33000
2001-03-05	37.99	38.00	37.81	37.81	22600
2001-03-06	37.71	38.04	37.62	37.97	34500
2001-03-07	38.00	38.10	37.74	37.98	25700
2001-03-08	37.98	38.00	37.76	37.76	19100
2001-03-09	37.67	37.67	37.18	37.56	93900
2001-03-12	37.46	37.95	37.40	37.47	44000
2001-03-13	37.47	37.47	37.11	37.26	20000
2001-03-14	37.27	37.88	37.27	37.32	29000
2001-03-15	37.22	37.22	37.00	37.00	31600
2001-03-16	37.00	37.33	36.78	36.80	33000
2001-03-19	36.55	36.56	36.33	36.50	42400
2001-03-20	36.45	36.50	36.20	36.20	46700
2001-03-21	36.30	36.30	36.00	36.00	16200
2001-03-22	35.95	36.12	35.40	36.11	29300
2001-03-23	36.06	36.85	35.95	36.75	18600
2001-03-26	36.65	36.68	36.11	36.57	27800
2001-03-27	36.67	36.71	36.36	36.68	20800
2001-03-28	36.58	37.20	36.50	37.20	19600
2001-03-29	37.20	37.39	37.05	37.20	17800
2001-03-30	37.25	37.75	37.19	37.75	105600
2001-04-02	37.85	37.95	37.65	37.68	19700
2001-04-03	37.68	37.68	37.40	37.50	26700
2001-04-04	37.29	37.70	37.29	37.40	28900
2001-04-05	37.60	37.92	37.60	37.80	51900
2001-04-06	37.75	37.79	37.29	37.29	80000
2001-04-09	37.29	37.83	37.29	37.80	9700
2001-04-10	37.79	38.19	37.79	37.99	87600
2001-04-11	37.99	37.99	37.49	37.59	27700
2001-04-12	37.59	37.80	37.52	37.80	9900
2001-04-16	37.80	37.99	37.80	37.95	5800
2001-04-17	37.95	38.00	37.84	37.95	35200
2001-04-18	37.95	37.99	37.72	37.73	29300
2001-04-19	37.73	37.85	37.00	37.85	89600
2001-04-20	37.60	37.73	37.11	37.11	18800
2001-04-23	37.21	37.49	36.81	37.00	51200
2001-04-24	37.10	37.20	36.60	36.77	28500
2001-04-25	36.79	37.06	36.64	37.00	15600
2001-04-26	37.20	37.20	37.07	37.07	20300
2001-04-27	37.32	37.32	36.89	37.00	12800
2001-04-30	37.04	37.61	37.00	37.12	28200
2001-05-01	37.22	37.46	37.11	37.25	10000
2001-05-02	37.15	37.40	36.48	37.00	39600
2001-05-03	36.90	37.52	36.70	37.52	18400
2001-05-04	37.61	37.78	37.30	37.30	18700
2001-05-07	37.20	37.33	36.85	37.00	16200
2001-05-08	37.10	37.55	37.10	37.53	65900
2001-05-09	37.56	37.75	37.56	37.75	15000
2001-05-10	37.75	38.05	37.75	38.00	37300
2001-05-11	37.50	37.94	36.77	36.85	35200
2001-05-14	36.95	37.31	36.70	37.31	22600
2001-05-15	37.21	37.25	36.75	37.15	25300
2001-05-16	37.15	37.78	37.15	37.58	30600
2001-05-17	37.58	38.20	37.58	38.07	57000
2001-05-18	38.00	38.07	37.90	37.91	18200
2001-05-21	38.00	38.30	37.90	38.30	33000
2001-05-22	38.40	38.40	38.00	38.30	47600
2001-05-23	38.35	38.39	37.95	38.07	30500
2001-05-24	38.07	38.07	37.00	37.28	61600
2001-05-25	37.30	37.50	37.00	37.35	29900
2001-05-29	37.45	37.55	37.15	37.43	28500
2001-05-30	37.44	37.44	37.11	37.20	11500
2001-05-31	37.30	37.40	36.41	36.41	31300
2001-06-01	36.51	37.13	36.49	37.13	37900
2001-06-04	37.03	37.08	36.75	36.98	21500
2001-06-05	36.99	37.04	36.92	37.02	16100
2001-06-06	37.01	37.05	36.62	36.69	26800
2001-06-07	36.79	37.00	36.50	36.50	25000
2001-06-08	36.60	36.85	36.25	36.71	39100
2001-06-11	36.81	36.97	36.71	36.80	20200
2001-06-12	36.80	38.00	36.80	37.95	38200
2001-06-13	37.93	38.25	37.88	38.12	43800
2001-06-14	38.40	38.50	38.18	38.46	50300
2001-06-15	38.45	38.49	37.00	37.13	109700
2001-06-18	37.13	37.13	36.46	36.49	93800
2001-06-19	36.00	36.25	35.86	36.06	208700
2001-06-20	36.06	37.28	36.05	37.18	60300
2001-06-21	37.28	37.35	37.16	37.35	17200
2001-06-22	37.25	37.25	36.90	36.90	13200
2001-06-25	37.00	37.58	36.90	37.32	49900
2001-06-26	37.37	37.95	36.90	37.85	193900
2001-06-27	37.75	38.48	37.74	38.25	91600
2001-06-28	38.25	39.10	38.25	38.70	36000
2001-06-29	38.85	39.80	38.85	39.80	106200
2001-07-02	39.70	39.70	38.95	39.25	45000
2001-07-03	38.89	38.89	38.65	38.83	8100
2001-07-05	38.73	39.00	38.60	38.86	17000
2001-07-06	38.96	38.96	38.29	38.56	10000
2001-07-09	38.66	38.87	38.50	38.87	142400
2001-07-10	38.67	39.20	38.67	39.03	89000
2001-07-11	39.13	39.28	39.00	39.20	58200
2001-07-12	39.21	39.50	39.21	39.50	27500
2001-07-13	39.50	39.80	39.50	39.73	232000
2001-07-16	39.62	39.79	39.18	39.18	22800
2001-07-17	39.33	39.59	39.33	39.45	22400
2001-07-18	39.50	39.73	39.25	39.25	6100
2001-07-19	39.26	39.40	39.00	39.06	19000
2001-07-20	39.16	39.39	39.16	39.30	81700
2001-07-23	39.20	39.39	39.10	39.22	10400
2001-07-24	39.32	39.32	39.15	39.16	16600
2001-07-25	39.20	39.30	39.15	39.30	24000
2001-07-26	39.25	39.40	39.25	39.40	16100
2001-07-27	39.38	39.40	39.18	39.38	13900
2001-07-30	39.28	39.40	39.11	39.40	13500
2001-07-31	39.35	39.80	39.30	39.30	18200
2001-08-01	39.30	39.95	39.30	39.85	40400
2001-08-02	39.85	39.93	39.41	39.60	18600
2001-08-03	39.80	39.85	39.49	39.75	13800
2001-08-06	39.85	39.95	39.65	39.70	19900
2001-08-07	39.61	39.90	39.60	39.78	7100
2001-08-08	39.78	39.85	39.55	39.72	113700
2001-08-09	39.62	39.90	39.47	39.84	14900
2001-08-10	39.94	39.94	39.80	39.85	40200
2001-08-13	39.90	40.05	39.90	39.99	65400
2001-08-14	39.99	40.77	39.99	40.38	101900
2001-08-15	40.58	40.99	40.58	40.83	69800
2001-08-16	40.83	41.05	40.83	41.00	48200
2001-08-17	41.00	41.46	40.93	41.36	27100
2001-08-20	41.34	41.85	41.24	41.61	11600
2001-08-21	41.67	41.95	41.67	41.93	134900
2001-08-22	41.93	41.93	41.50	41.50	95400
2001-08-23	41.50	41.50	41.04	41.14	34200
2001-08-24	41.10	41.28	41.00	41.28	13000
2001-08-27	41.13	41.33	41.00	41.12	37600
2001-08-28	41.02	41.22	41.00	41.08	29600
2001-08-29	41.10	41.10	40.50	40.72	27500
2001-08-30	40.77	40.77	40.27	40.36	24800
2001-08-31	40.26	40.44	39.99	39.99	26800
2001-09-04	40.09	40.09	39.40	39.40	15400
2001-09-05	39.20	39.24	38.90	38.99	60700
2001-09-06	39.04	39.04	38.57	38.84	54000
2001-09-07	38.64	38.64	38.19	38.34	64400
2001-09-10	38.19	38.50	38.15	38.50	50400
2001-09-17	38.55	38.60	37.89	37.89	13100
2001-09-18	37.89	37.89	37.00	37.36	66200
2001-09-19	37.46	38.25	37.41	38.00	77300
2001-09-20	38.25	38.90	37.99	38.80	132200
2001-09-21	38.90	39.12	38.60	38.85	103800
2001-09-24	38.85	39.99	38.85	39.37	30900
2001-09-25	39.38	39.70	39.19	39.70	32600
2001-09-26	39.80	40.06	38.25	38.25	67800
2001-09-27	38.25	38.73	38.00	38.70	34800
2001-09-28	38.70	39.65	38.70	39.45	27200
2001-10-01	39.46	40.55	39.01	40.55	26000
2001-10-02	40.55	40.65	39.75	39.75	27200
2001-10-03	39.29	40.10	39.05	39.60	27400
2001-10-04	39.55	39.85	38.19	38.20	40200
2001-10-05	38.20	38.20	37.39	37.40	339600
2001-10-08	37.40	39.30	37.35	39.30	49500
2001-10-09	39.28	42.00	39.25	40.40	172400
2001-10-10	40.25	41.00	39.25	40.25	53300
2001-10-11	40.40	41.10	39.85	40.50	30200
2001-10-12	40.30	41.05	39.76	41.00	29200
2001-10-15	41.00	41.01	40.30	40.70	34100
2001-10-16	40.90	41.00	40.77	40.95	20200
2001-10-17	40.85	41.00	40.23	40.44	37500
2001-10-18	40.50	40.55	39.84	40.02	45100
2001-10-19	40.15	40.18	39.57	39.98	19600
2001-10-22	39.90	39.91	39.46	39.67	27400
2001-10-23	39.75	39.88	39.15	39.15	21300
2001-10-24	39.27	39.27	37.93	37.93	64200
2001-10-25	38.03	38.30	37.70	37.85	78300
2001-10-26	37.85	38.04	37.49	37.65	57200
2001-10-29	37.70	38.05	37.50	37.79	51300
2001-10-30	37.65	38.09	37.54	38.09	31400
2001-10-31	38.10	40.40	38.09	40.20	96100
2001-11-01	40.10	40.10	39.56	39.75	50500
2001-11-02	39.70	39.80	39.33	39.50	29400
2001-11-05	39.40	39.58	39.25	39.46	52500
2001-11-06	39.47	39.70	39.36	39.68	37800
2001-11-07	39.70	39.75	39.33	39.50	36100
2001-11-08	39.40	39.71	39.10	39.28	52300
2001-11-09	39.28	39.37	38.99	39.10	19400
2001-11-12	39.00	39.90	38.55	39.41	51900
2001-11-13	39.42	40.41	39.40	40.29	53100
2001-11-14	40.40	41.10	40.40	41.08	108700
2001-11-15	41.05	41.40	41.05	41.10	47400
2001-11-16	41.11	41.38	41.10	41.22	32400
2001-11-19	41.15	41.39	40.99	41.19	27500
2001-11-20	41.25	41.50	41.25	41.39	121000
2001-11-21	41.25	41.50	41.25	41.44	30900
2001-11-23	41.54	41.54	41.48	41.49	18800
2001-11-26	41.49	41.49	41.11	41.28	19700
2001-11-27	41.20	41.55	41.00	41.45	59200
2001-11-28	41.45	41.45	41.06	41.20	35400
2001-11-29	41.20	41.50	41.20	41.50	62600
2001-11-30	41.45	41.50	41.23	41.48	59400
2001-12-03	41.48	41.48	41.20	41.30	21800
2001-12-04	41.25	41.25	41.11	41.20	48000
2001-12-05	41.30	41.45	41.30	41.38	43500
2001-12-06	41.39	41.50	41.36	41.50	27200
2001-12-07	41.50	41.50	41.47	41.50	85500
2001-12-10	41.60	41.60	40.91	41.10	78000
2001-12-11	41.20	41.45	41.03	41.25	37500
2001-12-12	41.40	41.45	40.80	41.10	84500
2001-12-13	41.25	41.35	41.00	41.00	30200
2001-12-14	41.00	41.35	40.96	41.05	164400
2001-12-17	41.10	41.41	41.10	41.37	42600
2001-12-18	41.45	41.70	41.30	41.49	26500
2001-12-19	41.60	41.60	41.00	41.06	35600
2001-12-20	41.05	41.05	40.60	40.60	33800
2001-12-21	40.35	40.50	40.18	40.50	143600
2001-12-24	40.60	40.68	40.34	40.68	39600
2001-12-26	40.80	41.40	40.80	41.35	111200
2001-12-27	41.50	41.63	41.30	41.50	121100
2001-12-28	41.60	41.82	41.45	41.80	144200
2001-12-31	41.90	41.90	41.10	41.10	172000
2002-01-02	40.85	40.90	40.20	40.89	56400
2002-01-03	40.95	41.35	40.95	41.15	45700
2002-01-04	41.05	41.86	40.85	41.62	118400
2002-01-07	41.68	41.69	41.00	41.05	21200
2002-01-08	41.10	41.17	40.99	41.08	32300
2002-01-09	41.09	41.30	40.86	40.87	25300
2002-01-10	40.85	40.85	40.10	40.19	139400
2002-01-11	40.19	40.40	40.15	40.20	52600
2002-01-14	40.25	41.60	40.25	41.60	69800
2002-01-15	41.00	41.25	40.77	41.10	32200
2002-01-16	41.00	41.40	40.95	41.30	32500
2002-01-17	41.25	41.25	41.10	41.20	15700
2002-01-18	41.25	41.25	40.90	40.95	23100
2002-01-22	40.90	40.95	40.63	40.76	17500
2002-01-23	40.80	40.87	40.40	40.41	32600
2002-01-24	40.55	40.55	40.00	40.00	77000
2002-01-25	40.00	40.05	39.91	39.92	17900
2002-01-28	39.95	39.98	39.40	39.63	75300
2002-01-29	39.60	39.70	39.43	39.51	18300
2002-01-30	39.50	40.26	39.50	40.26	62800
2002-01-31	40.15	40.50	39.82	40.45	49800
2002-02-01	40.50	40.70	40.05	40.59	38100
2002-02-04	40.59	40.69	40.07	40.30	21700
2002-02-05	40.40	40.78	40.26	40.65	19900
2002-02-06	40.50	40.50	40.09	40.25	17100
2002-02-07	40.30	40.33	39.84	39.84	88500
2002-02-08	39.80	40.27	39.80	40.07	160200
2002-02-11	40.15	40.30	39.95	39.98	145700
2002-02-12	39.98	40.40	39.98	40.40	224400
2002-02-13	40.50	41.00	40.50	40.95	59200
2002-02-14	40.98	41.13	40.80	40.80	83900
2002-02-15	40.95	41.65	40.95	41.42	48000
2002-02-19	41.50	41.80	41.45	41.67	36000
2002-02-20	41.57	41.75	41.24	41.75	30900
2002-02-21	41.85	41.85	40.80	40.80	22700
2002-02-22	40.90	41.85	40.85	41.65	28700
2002-02-25	41.70	41.74	41.26	41.53	29100
2002-02-26	41.70	41.70	41.04	41.28	50400
2002-02-27	41.40	41.67	41.26	41.67	18700
2002-02-28	41.60	41.60	40.83	41.35	34000
2002-03-01	41.25	41.81	41.10	41.81	20300
2002-03-04	41.85	42.15	41.76	42.15	73700
2002-03-05	42.00	42.20	41.90	41.98	38200
2002-03-06	41.80	42.21	41.80	42.10	36800
2002-03-07	42.20	42.42	42.15	42.30	18100
2002-03-08	42.30	42.50	42.24	42.35	7800
2002-03-11	42.35	42.35	42.02	42.34	20600
2002-03-12	42.14	42.31	42.03	42.18	13500
2002-03-13	42.18	42.49	42.11	42.49	43500
2002-03-14	42.60	43.00	42.55	43.00	22000
2002-03-15	42.75	43.50	42.75	43.50	43600
2002-03-18	43.50	43.50	43.00	43.24	31500
2002-03-19	43.15	43.53	42.95	43.52	28400
2002-03-20	43.75	43.75	43.20	43.30	12800
2002-03-21	43.20	43.89	43.05	43.88	26100
2002-03-22	44.05	44.70	43.92	44.37	54400
2002-03-25	44.20	44.20	43.70	43.84	33000
2002-03-26	43.70	44.15	43.70	44.15	69100
2002-03-27	44.10	44.58	43.91	44.18	48700
2002-03-28	44.20	44.60	44.20	44.60	103200
2002-04-01	44.85	45.14	44.75	44.93	49100
2002-04-02	44.95	44.95	44.80	44.80	58000
2002-04-03	44.37	44.37	43.92	44.03	54000
2002-04-04	44.13	44.58	44.01	44.47	41300
2002-04-05	44.48	44.98	44.47	44.87	30400
2002-04-08	44.90	45.38	44.75	45.05	58400
2002-04-09	45.28	46.09	45.28	45.75	69700
2002-04-10	45.75	46.70	45.70	46.58	49000
2002-04-11	46.50	46.70	45.92	45.92	97900
2002-04-12	45.96	46.89	45.96	46.80	66800
2002-04-15	46.95	46.98	45.39	45.42	67600
2002-04-16	45.20	46.10	45.20	45.70	98700
2002-04-17	45.50	45.90	44.70	44.74	47500
2002-04-18	44.77	45.37	44.77	45.36	49400
2002-04-19	45.50	45.75	45.09	45.09	22700
2002-04-22	45.05	45.05	43.92	44.65	31100
2002-04-23	44.50	44.51	44.05	44.07	92100
2002-04-24	44.11	44.61	43.99	44.05	75200
2002-04-25	44.05	44.57	43.95	44.24	18300
2002-04-26	44.30	44.50	44.05	44.18	30600
2002-04-29	44.20	44.25	44.06	44.20	15700
2002-04-30	44.20	45.70	44.20	45.70	55100
2002-05-01	45.70	45.86	45.10	45.80	26400
2002-05-02	45.75	45.98	45.75	45.89	53800
2002-05-03	45.83	46.41	45.80	46.41	43600
2002-05-06	46.50	46.77	46.30	46.40	50400
2002-05-07	46.40	46.40	45.98	45.99	63800
2002-05-08	45.90	45.91	44.95	45.08	78800
2002-05-09	44.83	44.83	43.70	44.14	276100
2002-05-10	44.00	44.00	43.55	43.88	95600
2002-05-13	43.94	45.00	43.94	44.99	72100
2002-05-14	44.99	45.09	44.45	44.99	37600
2002-05-15	44.79	45.15	44.70	44.98	30000
2002-05-16	44.90	44.90	44.25	44.70	27800
2002-05-17	44.60	44.74	43.78	44.69	30300
2002-05-20	44.69	44.73	44.45	44.50	25800
2002-05-21	44.60	44.68	44.50	44.50	29400
2002-05-22	44.50	44.57	44.45	44.54	23500
2002-05-23	44.60	45.63	44.50	45.45	37200
2002-05-24	45.50	45.60	45.15	45.15	18000
2002-05-28	45.00	45.53	45.00	45.45	68200
2002-05-29	45.70	46.40	45.70	46.32	51200
2002-05-30	46.32	47.07	46.32	46.70	68500
2002-05-31	46.75	47.27	46.50	46.50	35600
2002-06-03	46.30	46.68	46.28	46.51	39400
2002-06-04	46.60	47.00	46.48	46.82	26800
2002-06-05	46.83	47.22	46.77	46.84	59000
2002-06-06	46.95	47.52	46.95	47.15	29300
2002-06-07	47.25	47.40	46.50	46.92	44400
2002-06-10	47.02	47.30	46.52	46.75	77600
2002-06-11	46.75	46.83	46.55	46.68	108200
2002-06-12	46.75	46.81	46.50	46.70	84500
2002-06-13	46.75	47.00	46.35	46.55	29000
2002-06-14	46.58	47.05	46.40	47.05	45300
2002-06-17	47.30	47.55	46.87	47.20	53700
2002-06-18	47.44	47.44	46.74	46.95	30400
2002-06-19	47.05	47.40	46.44	46.95	56200
2002-06-20	47.00	47.53	47.00	47.20	106800
2002-06-21	47.35	47.90	47.31	47.69	42200
2002-06-24	47.50	47.98	47.42	47.82	47600
2002-06-25	48.00	48.45	48.00	48.13	84100
2002-06-26	48.05	48.05	47.70	48.00	94800
2002-06-27	47.90	48.81	47.50	48.81	60300
2002-06-28	48.60	49.50	48.60	49.34	143500
2002-07-01	49.34	49.34	48.37	48.67	55700
2002-07-02	48.00	48.22	47.40	47.41	32800
2002-07-03	47.41	47.42	46.52	47.09	128500
2002-07-05	47.15	47.93	47.11	47.45	22800
2002-07-08	47.35	47.48	46.91	47.25	74400
2002-07-09	47.30	47.56	47.10	47.35	70000
2002-07-10	47.25	47.35	45.91	46.45	69200
2002-07-11	46.30	46.44	44.25	45.33	80400
2002-07-12	45.40	46.07	45.00	45.25	80600
2002-07-15	45.25	45.58	44.78	45.01	352400
2002-07-16	44.90	45.69	44.42	44.49	232200
2002-07-17	44.59	45.58	44.16	44.95	105000
2002-07-18	44.75	44.85	43.10	43.35	59900
2002-07-19	42.00	42.10	41.45	42.07	356800
2002-07-22	42.00	42.25	40.33	40.33	352500
2002-07-23	40.35	40.60	38.30	38.85	327500
2002-07-24	39.00	39.00	37.80	38.60	507700
2002-07-25	38.45	41.30	38.02	40.97	275400
2002-07-26	41.20	42.49	41.20	42.49	128000
2002-07-29	42.30	44.10	42.10	43.20	151300
2002-07-30	42.95	43.65	41.99	43.45	163200
2002-07-31	43.30	43.50	42.26	43.15	127800
2002-08-01	43.15	43.37	42.45	43.33	65200
2002-08-02	43.55	43.55	42.00	42.38	94900
2002-08-05	42.20	42.20	41.20	41.35	44500
2002-08-06	41.45	42.31	41.45	42.19	60000
2002-08-07	42.29	43.50	41.95	43.50	57200
2002-08-08	43.45	43.47	42.74	43.00	35700
2002-08-09	42.90	42.90	42.10	42.31	51100
2002-08-12	42.10	42.95	41.80	42.76	40600
2002-08-13	42.76	42.89	41.86	41.87	26800
2002-08-14	41.89	42.56	41.39	42.56	36800
2002-08-15	42.80	42.85	42.07	42.07	33100
2002-08-16	42.00	43.25	42.00	43.09	27400
2002-08-19	42.90	43.15	42.45	42.70	160000
2002-08-20	42.60	43.05	42.48	42.60	54000
2002-08-21	42.61	43.19	42.61	42.87	56000
2002-08-22	42.97	43.43	42.90	42.90	54500
2002-08-23	43.00	43.01	42.70	42.90	31500
2002-08-26	42.96	43.00	42.66	43.00	31700
2002-08-27	42.90	43.09	42.76	42.85	49100
2002-08-28	42.80	43.00	42.50	42.70	69900
2002-08-29	42.80	43.33	42.70	42.99	64400
2002-08-30	42.99	43.96	42.87	43.93	209000
2002-09-03	44.15	44.15	43.15	43.35	52800
2002-09-04	43.55	43.82	43.11	43.23	61200
2002-09-05	43.20	43.20	42.60	42.85	53300
2002-09-06	42.84	43.05	42.66	43.04	29900
2002-09-09	43.04	43.05	42.60	42.74	61700
2002-09-10	42.90	42.98	42.69	42.82	58800
2002-09-11	42.90	43.05	42.90	43.05	68000
2002-09-12	43.00	43.00	42.79	42.92	34500
2002-09-13	42.91	43.19	42.91	43.00	55800
2002-09-16	43.02	43.10	42.80	42.92	22400
2002-09-17	42.92	42.98	42.45	42.75	49600
2002-09-18	42.75	42.92	42.57	42.71	33400
2002-09-19	42.72	42.85	42.30	42.40	44200
2002-09-20	42.60	43.00	42.18	42.27	97800
2002-09-23	42.20	42.58	42.20	42.40	25300
2002-09-24	42.39	42.55	41.91	41.95	64300
2002-09-25	41.80	42.27	41.60	41.77	35600
2002-09-26	41.90	42.07	41.66	41.93	196000
2002-09-27	41.93	42.33	41.80	42.15	73200
2002-09-30	42.20	42.48	41.91	42.48	98400
2002-10-01	42.45	42.48	41.85	42.48	61900
2002-10-02	41.85	42.19	41.50	41.50	80700
2002-10-03	41.40	42.00	41.36	41.52	49100
2002-10-04	41.53	42.18	41.32	41.38	105600
2002-10-07	41.20	41.20	40.01	40.12	50500
2002-10-08	40.12	40.13	39.13	39.66	159000
2002-10-09	39.50	39.54	38.50	38.50	77600
2002-10-10	38.50	39.45	38.00	39.32	103600
2002-10-11	39.29	40.45	39.29	39.89	76100
2002-10-14	39.75	40.15	38.86	39.15	72600
2002-10-15	39.70	40.10	39.44	39.97	55300
2002-10-16	40.20	40.60	39.39	40.00	61300
2002-10-17	40.20	40.80	40.20	40.80	29300
2002-10-18	40.90	41.25	40.35	41.25	66100
2002-10-21	41.50	41.50	40.34	40.95	68600
2002-10-22	40.95	41.00	40.20	40.85	84700
2002-10-23	40.85	40.92	40.07	40.25	71300
2002-10-24	40.40	40.78	40.40	40.60	34900
2002-10-25	40.55	41.88	40.55	41.48	60000
2002-10-28	42.00	42.10	41.51	41.51	45500
2002-10-29	41.45	41.45	40.66	41.35	87500
2002-10-30	41.39	41.83	41.11	41.83	44200
2002-10-31	41.95	42.36	41.90	42.00	65300
2002-11-01	41.50	42.81	41.50	42.52	45200
2002-11-04	42.55	42.75	42.55	42.70	86100
2002-11-05	42.65	42.84	42.63	42.75	91000
2002-11-06	42.80	42.98	42.63	42.74	94400
2002-11-07	42.54	42.74	42.15	42.43	32000
2002-11-08	42.43	42.80	42.37	42.74	59200
2002-11-11	42.60	42.79	42.40	42.50	57200
2002-11-12	42.40	42.75	42.38	42.55	49100
2002-11-13	42.48	42.78	42.16	42.30	49600
2002-11-14	42.20	42.63	42.20	42.49	55700
2002-11-15	42.49	42.75	42.07	42.10	61600
2002-11-18	42.05	42.18	41.50	41.68	97600
2002-11-19	41.70	41.85	41.10	41.20	67500
2002-11-20	41.10	41.45	40.70	41.08	85600
2002-11-21	41.08	41.10	40.76	40.90	115000
2002-11-22	41.00	41.20	40.76	41.12	45800
2002-11-25	41.00	41.10	40.22	40.70	79600
2002-11-26	40.75	40.90	40.49	40.70	62300
2002-11-27	40.75	41.35	40.75	41.00	47600
2002-11-29	40.85	40.86	40.65	40.79	79500
2002-12-02	40.82	41.31	40.49	41.00	90100
2002-12-03	41.00	41.54	40.95	41.15	47300
2002-12-04	41.05	41.05	40.52	40.88	38200
2002-12-05	40.87	41.12	40.73	40.97	39700
2002-12-06	41.05	41.28	40.82	41.02	24800
2002-12-09	41.05	41.53	41.03	41.47	30200
2002-12-10	41.30	41.70	41.20	41.58	82400
2002-12-11	41.50	42.08	41.47	41.97	70200
2002-12-12	41.97	42.20	41.90	42.02	45200
2002-12-13	42.05	42.17	41.80	41.81	53800
2002-12-16	41.80	42.25	41.78	42.10	87200
2002-12-17	42.10	42.10	41.00	41.20	85700
2002-12-18	41.00	41.15	40.55	40.80	76000
2002-12-19	40.90	41.45	40.70	41.40	100100
2002-12-20	41.40	41.96	41.16	41.92	121000
2002-12-23	42.00	42.69	42.00	42.65	139400
2002-12-24	42.45	42.45	41.98	42.02	110700
2002-12-26	42.02	42.50	41.90	42.20	88100
2002-12-27	42.10	42.68	41.91	42.45	45900
2002-12-30	42.50	42.88	42.33	42.80	177800
2002-12-31	42.50	42.79	42.34	42.60	116500
2003-01-02	42.70	42.70	42.20	42.20	53500
2003-01-03	42.45	42.71	42.02	42.60	37600
2003-01-06	42.70	42.80	42.53	42.53	31000
2003-01-07	42.60	42.60	41.81	42.00	48300
2003-01-08	42.10	42.15	41.30	41.30	101800
2003-01-09	41.30	41.60	41.11	41.49	55500
2003-01-10	41.35	41.35	41.00	41.10	151400
2003-01-13	41.25	41.50	41.00	41.19	57800
2003-01-14	41.40	41.69	41.01	41.20	54500
2003-01-15	41.40	41.40	40.84	41.00	46800
2003-01-16	40.95	41.08	40.58	40.82	134900
2003-01-17	41.00	41.00	40.32	40.40	31600
2003-01-21	40.90	41.06	40.55	40.75	48800
2003-01-22	40.80	41.15	40.74	41.13	39400
2003-01-23	41.15	41.40	41.01	41.10	37500
2003-01-24	41.10	41.21	40.88	41.15	45400
2003-01-27	41.05	41.05	40.45	40.52	113800
2003-01-28	40.53	40.75	40.25	40.50	31300
2003-01-29	40.45	40.99	40.35	40.85	47200
2003-01-30	40.86	41.16	40.70	40.70	56400
2003-01-31	40.67	41.35	40.67	41.35	93900
2003-02-03	41.40	41.40	40.81	40.83	46800
2003-02-04	40.65	40.96	40.56	40.76	60200
2003-02-05	40.76	40.90	40.54	40.78	123500
2003-02-06	40.79	41.03	40.78	40.88	55000
2003-02-07	40.90	40.98	40.70	40.70	45800
2003-02-10	40.56	41.29	40.45	40.95	119300
2003-02-11	41.10	41.10	40.08	40.42	101200
2003-02-12	40.42	40.54	39.90	39.95	100500
2003-02-13	39.90	40.10	39.81	40.00	74200
2003-02-14	40.00	40.61	39.88	40.00	145100
2003-02-18	39.85	40.70	39.85	40.46	55800
2003-02-19	40.60	40.62	40.20	40.29	36300
2003-02-20	40.40	41.09	40.36	41.09	64700
2003-02-21	41.34	42.13	41.00	41.63	49000
2003-02-24	41.75	41.75	40.88	41.24	105200
2003-02-25	41.10	41.40	40.91	41.25	141500
2003-02-26	41.30	41.50	40.85	41.34	85500
2003-02-27	41.40	41.65	41.29	41.54	50400
2003-02-28	41.45	41.82	41.45	41.55	79200
2003-03-03	41.75	42.08	41.65	41.77	106000
2003-03-04	41.77	42.06	41.50	41.75	98900
2003-03-05	41.55	41.99	41.50	41.85	48400
2003-03-06	41.75	41.90	41.60	41.81	53600
2003-03-07	41.95	42.13	41.58	42.04	63700
2003-03-10	41.90	42.04	41.44	41.67	55100
2003-03-11	41.80	42.20	41.76	42.20	62600
2003-03-12	42.10	42.21	41.80	41.99	104800
2003-03-13	41.99	42.01	41.80	41.92	102500
2003-03-14	42.15	42.20	41.45	41.52	85800
2003-03-17	41.52	41.75	41.10	41.50	163500
2003-03-18	41.70	41.95	41.39	41.70	110000
2003-03-19	41.50	42.02	41.20	42.01	116900
2003-03-20	41.82	42.10	41.25	42.10	132100
2003-03-21	41.80	42.36	41.72	42.18	231900
2003-03-24	42.10	42.10	41.11	41.62	81200
2003-03-25	41.50	42.00	41.50	42.00	94400
2003-03-26	42.00	42.10	41.80	41.94	132100
2003-03-27	42.00	42.25	41.80	42.01	103800
2003-03-28	41.40	41.81	41.29	41.81	96500
2003-03-31	41.70	42.10	41.30	42.05	103900
2003-04-01	41.90	42.25	41.61	42.25	70300
2003-04-02	42.45	42.92	42.44	42.60	43600
2003-04-03	42.75	42.75	42.10	42.52	55100
2003-04-04	42.60	42.80	42.28	42.55	65600
2003-04-07	42.68	43.52	42.57	42.75	92900
2003-04-08	42.90	42.90	41.92	42.59	99300
2003-04-09	42.60	42.64	42.21	42.53	61900
2003-04-10	42.43	42.43	42.08	42.10	39800
2003-04-11	42.30	42.30	41.60	41.86	66200
2003-04-14	42.00	42.75	41.91	42.75	33900
2003-04-15	42.80	42.95	42.35	42.93	147200
2003-04-16	43.06	43.06	42.55	42.75	62200
2003-04-17	42.90	43.10	42.74	43.02	53700
2003-04-21	43.00	43.05	42.63	42.90	74200
2003-04-22	42.95	42.95	42.75	42.83	153500
2003-04-23	42.90	42.90	42.56	42.75	209400
2003-04-24	42.55	42.75	42.54	42.74	101600
2003-04-25	42.75	42.75	42.60	42.70	82200
2003-04-28	42.72	42.76	42.47	42.47	85100
2003-04-29	42.38	43.13	42.38	42.69	86800
2003-04-30	42.75	42.75	42.16	42.30	65200
2003-05-01	42.30	42.50	41.85	42.30	68900
2003-05-02	42.35	42.89	42.34	42.60	62000
2003-05-05	42.78	43.02	42.25	43.00	41800
2003-05-06	43.10	43.92	42.93	43.69	68300
2003-05-07	43.72	43.72	42.97	43.20	69800
2003-05-08	43.20	43.20	42.87	43.00	97800
2003-05-09	43.05	43.60	42.98	43.40	309000
2003-05-12	43.55	43.74	43.44	43.74	279100
2003-05-13	43.70	44.20	43.51	43.97	45200
2003-05-14	43.98	43.98	43.55	43.65	60300
2003-05-15	43.90	44.20	43.30	43.75	209500
2003-05-16	43.50	43.64	43.34	43.60	52900
2003-05-19	43.60	43.76	42.78	43.53	48100
2003-05-20	43.60	43.98	43.50	43.61	60600
2003-05-21	43.70	44.02	43.51	44.02	26300
2003-05-22	44.26	44.54	43.60	44.50	95700
2003-05-23	44.60	45.05	44.56	44.97	118500
2003-05-27	44.90	45.17	44.60	45.10	69500
2003-05-28	45.00	45.24	44.20	44.44	78800
2003-05-29	44.40	44.50	42.45	43.54	120100
2003-05-30	43.70	44.30	43.40	44.30	74400
2003-06-02	44.20	44.52	43.95	43.98	59100
2003-06-03	44.00	44.41	43.68	44.41	30300
2003-06-04	44.63	44.92	44.44	44.90	31200
2003-06-05	44.80	44.82	44.25	44.60	38900
2003-06-06	44.70	44.96	44.48	44.95	82500
2003-06-09	45.00	45.00	44.54	44.81	20400
2003-06-10	44.70	45.63	44.70	45.59	56100
2003-06-11	45.40	45.44	45.05	45.39	77500
2003-06-12	45.20	45.44	45.02	45.25	62400
2003-06-13	45.20	45.20	44.50	44.50	41300
2003-06-16	43.10	44.29	43.01	44.19	230200
2003-06-17	44.19	44.50	43.67	44.09	75300
2003-06-18	43.70	44.25	43.57	44.06	117700
2003-06-19	43.90	44.48	43.90	44.03	40700
2003-06-20	44.20	44.35	43.74	44.00	37700
2003-06-23	44.00	44.00	43.24	43.52	51900
2003-06-24	43.35	43.94	42.94	43.76	78100
2003-06-25	43.60	44.17	43.60	44.10	33000
2003-06-26	44.20	44.26	43.90	43.99	63600
2003-06-27	43.75	44.82	43.75	44.58	62200
2003-06-30	44.70	45.00	44.30	45.00	158200
2003-07-01	44.47	45.10	44.30	45.10	76100
2003-07-02	44.95	45.95	44.95	45.95	82800
2003-07-03	45.75	45.93	45.44	45.85	45500
2003-07-07	46.10	47.05	46.05	46.46	80300
2003-07-08	46.25	46.55	46.11	46.55	58900
2003-07-09	46.45	46.53	45.80	46.50	100900
2003-07-10	46.40	46.40	45.20	45.30	110400
2003-07-11	45.27	45.68	45.27	45.61	63000
2003-07-14	45.76	46.04	45.66	45.97	50700
2003-07-15	46.04	46.38	45.90	46.33	50600
2003-07-16	46.32	46.48	46.26	46.29	92400
2003-07-17	46.30	46.30	44.99	45.00	145400
2003-07-18	45.05	45.35	44.80	44.88	99000
2003-07-21	44.90	45.14	44.46	44.67	68500
2003-07-22	44.80	44.94	44.40	44.92	83200
2003-07-23	44.80	44.80	44.34	44.78	60400
2003-07-24	45.00	45.30	44.95	45.30	95100
2003-07-25	45.30	45.49	45.06	45.48	52300
2003-07-28	45.40	46.00	45.38	45.97	195200
2003-07-29	46.05	46.20	45.44	45.95	110500
2003-07-30	45.95	46.13	45.74	45.80	119300
2003-07-31	46.05	46.14	45.65	45.75	135800
2003-08-01	45.55	45.59	45.02	45.21	76800
2003-08-04	45.10	45.24	44.60	45.00	54400
2003-08-05	44.90	44.95	44.35	44.45	72200
2003-08-06	44.60	45.13	44.25	44.80	101600
2003-08-07	45.70	45.80	45.30	45.52	120100
2003-08-08	45.95	46.28	45.85	46.10	87300
2003-08-11	45.90	46.51	45.85	45.85	74700
2003-08-12	45.86	46.94	45.68	46.91	116800
2003-08-13	46.92	46.92	45.90	45.91	134000
2003-08-14	45.80	46.32	45.80	46.14	67300
2003-08-15	46.25	46.55	45.85	45.85	27700
2003-08-18	46.05	46.63	46.05	46.49	74800
2003-08-19	46.55	46.91	46.44	46.77	149200
2003-08-20	46.70	46.90	46.48	46.77	77300
2003-08-21	46.90	47.11	46.73	47.07	84300
2003-08-22	47.01	47.15	46.22	46.22	73000
2003-08-25	46.15	46.15	45.58	45.94	36700
2003-08-26	45.97	46.70	45.41	46.56	52900
2003-08-27	46.65	46.81	46.48	46.75	45800
2003-08-28	46.75	46.82	46.13	46.13	73000
2003-08-29	46.12	46.75	46.08	46.75	49000
2003-09-02	46.85	47.95	46.74	47.95	114200
2003-09-03	47.95	48.03	47.79	47.80	117800
2003-09-04	47.85	48.00	47.75	47.87	130900
2003-09-05	47.90	47.95	47.50	47.50	99200
2003-09-08	47.50	47.75	47.40	47.53	70000
2003-09-09	47.55	47.70	47.05	47.70	45700
2003-09-10	47.75	47.75	47.10	47.20	129800
2003-09-11	47.20	47.72	47.19	47.39	70500
2003-09-12	47.42	47.50	47.00	47.01	308200
2003-09-15	46.95	47.49	46.84	46.98	103900
2003-09-16	47.00	47.15	46.91	47.15	151300
2003-09-17	47.33	47.39	46.73	46.87	65200
2003-09-18	46.70	47.05	46.69	46.90	47700
2003-09-19	46.70	47.22	46.70	47.22	61100
2003-09-22	47.00	47.60	46.55	47.60	75300
2003-09-23	47.70	48.28	47.36	47.65	96100
2003-09-24	47.55	47.95	47.38	47.65	59200
2003-09-25	47.80	47.95	47.37	47.77	160000
2003-09-26	47.95	48.45	47.50	48.00	145600
2003-09-29	47.60	48.01	47.37	48.00	98100
2003-09-30	48.15	48.55	47.09	48.03	191100
2003-10-01	48.03	49.04	48.03	48.90	135300
2003-10-02	48.75	49.60	48.75	49.50	77100
2003-10-03	49.65	50.84	49.65	50.20	166100
2003-10-06	50.30	50.31	49.91	50.11	86000
2003-10-07	50.05	50.20	49.60	50.19	111100
2003-10-08	50.10	50.47	49.75	50.14	100400
2003-10-09	50.20	50.96	50.20	50.60	111400
2003-10-10	50.75	50.75	49.67	50.00	72200
2003-10-13	49.99	50.79	49.93	50.35	61300
2003-10-14	50.50	50.60	50.05	50.55	53000
2003-10-15	50.70	50.70	50.10	50.25	110000
2003-10-16	50.50	51.30	50.32	51.25	76200
2003-10-17	51.40	51.40	50.40	50.40	71900
2003-10-20	50.45	50.70	50.43	50.52	72300
2003-10-21	50.70	51.56	50.64	51.11	83300
2003-10-22	51.10	51.10	50.30	50.30	54000
2003-10-23	50.30	50.67	50.15	50.34	80800
2003-10-24	50.34	50.34	49.81	50.05	54700
2003-10-27	50.10	51.10	50.10	50.92	77500
2003-10-28	50.92	51.40	50.74	51.36	131600
2003-10-29	51.36	51.75	51.28	51.70	39200
2003-10-30	51.71	51.81	50.86	51.25	144000
2003-10-31	51.35	51.46	50.23	51.00	165300
2003-11-03	51.15	52.47	51.15	52.47	104300
2003-11-04	52.32	52.86	51.96	52.79	77500
2003-11-05	53.04	53.78	52.18	53.78	67300
2003-11-06	53.95	54.30	53.65	54.30	139300
2003-11-07	55.70	56.74	55.45	56.10	218800
2003-11-10	56.00	56.06	55.30	55.40	87800
2003-11-11	55.45	55.45	54.27	54.98	73500
2003-11-12	54.85	55.98	54.85	55.98	81200
2003-11-13	55.98	56.59	55.54	56.43	79800
2003-11-14	55.99	56.67	55.88	56.22	74000
2003-11-17	56.30	56.30	55.23	56.00	177900
2003-11-18	56.05	56.52	55.75	56.10	127700
2003-11-19	56.15	56.75	56.08	56.15	71900
2003-11-20	56.15	56.15	54.83	55.10	114600
2003-11-21	55.00	55.12	54.62	54.80	81600
2003-11-24	54.90	55.50	54.90	55.45	68100
2003-11-25	55.60	56.03	55.42	55.88	78400
2003-11-26	55.98	56.10	55.53	55.86	54900
2003-11-28	56.00	56.39	56.00	56.10	23000
2003-12-01	56.35	57.15	56.35	57.08	57800
2003-12-02	57.08	57.36	57.01	57.09	76300
2003-12-03	57.16	57.20	56.75	57.12	77500
2003-12-04	57.12	57.12	56.37	56.40	58400
2003-12-05	56.50	56.63	55.95	55.96	48500
2003-12-08	56.04	57.13	56.00	57.09	74700
2003-12-09	57.08	57.10	56.49	56.65	72600
2003-12-10	56.80	56.88	56.10	56.67	141400
2003-12-11	56.68	57.41	56.68	57.30	102500
2003-12-12	57.15	58.00	57.15	57.85	84200
2003-12-15	58.20	58.45	56.45	56.45	167000
2003-12-16	56.60	56.75	56.01	56.50	107800
2003-12-17	56.60	56.65	56.04	56.23	76900
2003-12-18	56.05	56.25	55.81	55.90	101100
2003-12-19	55.90	58.00	55.78	58.00	148900
2003-12-22	57.90	57.90	57.04	57.88	60800
2003-12-23	57.88	58.46	57.63	58.37	87400
2003-12-24	58.60	58.60	58.35	58.45	21400
2003-12-26	58.45	58.66	58.25	58.25	26200
2003-12-29	58.35	58.95	58.35	58.85	70800
2003-12-30	58.45	58.94	58.20	58.90	78700
2003-12-31	58.90	58.99	57.70	57.90	100900
2004-01-02	57.80	58.50	57.30	57.75	90600
2004-01-05	59.20	59.52	57.86	58.10	178700
2004-01-06	58.28	58.28	57.85	58.01	65100
2004-01-07	58.05	58.38	58.05	58.13	108600
2004-01-08	58.20	58.68	58.08	58.08	85500
2004-01-09	58.09	58.09	57.68	57.85	106600
2004-01-12	57.90	58.10	57.72	57.95	55400
2004-01-13	58.10	58.55	57.65	58.55	97800
2004-01-14	58.35	58.80	58.01	58.10	76700
2004-01-15	58.30	58.31	57.76	58.22	75800
2004-01-16	58.40	58.62	58.12	58.12	79800
2004-01-20	58.12	58.95	58.10	58.95	104100
2004-01-21	58.95	58.95	57.87	58.33	53400
2004-01-22	58.20	58.41	58.00	58.22	46200
2004-01-23	58.25	58.58	58.16	58.53	82400
2004-01-26	58.49	58.49	58.15	58.45	95400
2004-01-27	58.50	59.40	58.45	59.16	98000
2004-01-28	59.30	59.85	59.20	59.56	95800
2004-01-29	59.50	59.93	59.35	59.91	80300
2004-01-30	60.00	62.00	59.76	61.85	239400
2004-02-02	62.04	63.38	61.52	63.10	149300
2004-02-03	63.00	64.00	62.78	62.95	123000
2004-02-04	62.95	62.95	60.90	60.90	156700
2004-02-05	61.05	61.64	60.84	61.60	44300
2004-02-06	61.80	64.05	61.80	63.65	121200
2004-02-09	63.75	64.04	63.29	63.77	41800
2004-02-10	63.90	64.80	63.90	64.76	66400
2004-02-11	64.70	65.20	64.20	65.15	55100
2004-02-12	65.10	65.10	59.88	61.95	758800
2004-02-13	61.35	61.83	60.99	61.48	222600
2004-02-17	61.56	61.90	61.05	61.74	70900
2004-02-18	61.73	61.79	61.20	61.38	103200
2004-02-19	61.38	61.46	60.90	61.02	91800
2004-02-20	61.15	61.60	60.75	61.46	81000
2004-02-23	61.46	61.50	60.50	60.78	58600
2004-02-24	60.65	60.93	60.29	60.30	117400
2004-02-25	60.15	60.95	60.05	60.95	194300
2004-02-26	61.15	61.46	60.65	61.39	171800
2004-02-27	61.39	61.46	61.00	61.38	88900
2004-03-01	61.45	61.94	61.10	61.80	115500
2004-03-02	61.90	62.13	61.75	61.80	91800
2004-03-03	61.70	61.70	61.08	61.48	106400
2004-03-04	61.50	61.70	61.11	61.70	56200
2004-03-05	61.50	61.85	61.34	61.54	118100
2004-03-08	61.70	61.70	61.14	61.50	72700
2004-03-09	61.50	61.56	61.43	61.50	76800
2004-03-10	61.50	61.54	60.53	60.75	70200
2004-03-11	60.60	60.71	59.79	59.79	53700
2004-03-12	59.90	61.08	59.50	61.08	65100
2004-03-15	61.25	61.25	60.22	60.31	120900
2004-03-16	60.32	60.65	60.06	60.61	117400
2004-03-17	60.61	61.50	60.61	61.50	111300
2004-03-18	61.50	61.69	61.41	61.60	115300
2004-03-19	61.70	61.70	61.02	61.50	73300
2004-03-22	61.50	61.50	60.80	61.14	49900
2004-03-23	61.30	61.60	61.30	61.50	67800
2004-03-24	61.40	61.58	60.92	60.92	141200
2004-03-25	61.00	63.15	61.00	63.15	155000
2004-03-26	63.15	63.18	62.05	62.20	103700
2004-03-29	62.30	63.14	61.60	62.26	108800
2004-03-30	62.26	63.30	62.22	63.30	154100
2004-03-31	62.81	63.10	62.35	63.00	211100
2004-04-01	63.00	63.95	62.90	63.95	111500
2004-04-02	64.05	64.76	63.70	63.70	115900
2004-04-05	63.90	63.90	60.42	60.70	188900
2004-04-06	60.45	60.45	59.05	59.45	285900
2004-04-07	59.30	61.30	58.69	60.04	229500
2004-04-08	59.90	60.10	59.35	59.40	135300
2004-04-12	59.27	59.28	56.55	57.75	321600
2004-04-13	57.75	59.00	56.25	57.52	283400
2004-04-14	57.40	58.05	56.95	57.35	256000
2004-04-15	57.36	58.35	57.02	58.09	199500
2004-04-16	58.11	58.58	57.43	57.85	202100
2004-04-19	58.05	59.13	57.15	58.79	160600
2004-04-20	58.88	58.88	56.44	56.60	148700
2004-04-21	56.45	57.13	56.03	56.93	117100
2004-04-22	56.70	58.50	56.60	57.75	75800
2004-04-23	57.85	57.85	56.61	57.05	84800
2004-04-26	57.05	58.36	57.05	57.38	82800
2004-04-27	57.50	58.17	57.12	58.15	107200
2004-04-28	58.25	58.25	56.58	56.72	177400
2004-04-29	56.90	57.69	55.90	56.10	154800
2004-04-30	56.25	56.95	55.66	56.82	144700
2004-05-03	56.82	57.45	56.33	56.95	250600
2004-05-04	57.20	57.93	56.52	56.78	155400
2004-05-05	56.78	57.26	55.88	55.88	122600
2004-05-06	56.00	56.00	54.49	55.14	250900
2004-05-07	55.15	55.15	53.08	53.08	156200
2004-05-10	52.95	53.34	50.88	52.22	190300
2004-05-11	52.23	53.37	52.23	52.68	136900
2004-05-12	52.68	52.98	51.43	52.95	133900
2004-05-13	52.75	53.45	52.03	52.04	113300
2004-05-14	52.20	53.25	51.63	52.70	189500
2004-05-17	52.50	53.76	51.29	53.02	268100
2004-05-18	53.02	53.60	52.49	53.58	253900
2004-05-19	53.80	54.42	51.55	51.65	208900
2004-05-20	52.10	53.31	52.10	53.29	99300
2004-05-21	53.40	54.09	52.55	52.80	112400
2004-05-24	53.00	54.00	52.57	53.18	99500
2004-05-25	53.28	54.85	52.95	54.79	114300
2004-05-26	54.60	55.03	54.00	54.96	146400
2004-05-27	55.60	55.90	54.79	55.00	93200
2004-05-28	55.12	55.37	54.75	54.95	99600
2004-06-01	54.96	55.06	54.01	54.95	222400
2004-06-02	55.00	56.10	54.90	56.10	140800
2004-06-03	56.00	56.01	55.02	55.03	76200
2004-06-04	55.15	55.67	54.90	55.31	86400
2004-06-07	55.20	55.85	55.20	55.59	70500
2004-06-08	55.55	55.55	55.01	55.12	87900
2004-06-09	55.00	55.20	54.20	54.21	137700
2004-06-10	54.02	54.85	53.97	54.67	112100
2004-06-14	54.25	54.25	53.00	53.05	212000
2004-06-15	53.25	54.28	53.25	54.27	137400
2004-06-16	54.27	55.15	53.40	55.00	155300
2004-06-17	54.77	54.84	53.85	53.85	186900
2004-06-18	53.60	54.15	53.10	53.75	281500
2004-06-21	53.95	54.42	53.77	54.30	134400
2004-06-22	54.30	54.77	54.15	54.61	187400
2004-06-23	54.65	55.71	54.47	55.71	155100
2004-06-24	55.55	56.13	55.34	56.09	143600
2004-06-25	55.65	56.70	55.65	56.70	180600
2004-06-28	57.95	57.95	56.94	57.30	204900
2004-06-29	57.20	57.29	56.40	56.40	171500
2004-06-30	55.90	57.20	55.50	56.78	288800
2004-07-01	56.68	57.30	56.50	57.10	168000
2004-07-02	57.30	58.27	57.30	58.20	115800
2004-07-06	58.10	58.38	57.39	58.27	98500
2004-07-07	58.12	59.39	58.11	59.39	139600
2004-07-08	59.39	59.39	57.70	57.70	78600
2004-07-09	57.80	58.44	57.64	58.28	90700
2004-07-12	58.35	59.15	58.25	59.15	89400
2004-07-13	59.10	59.22	58.78	59.21	220700
2004-07-14	59.20	59.98	59.10	59.75	225800
2004-07-15	59.95	60.20	59.68	60.11	182200
2004-07-16	60.20	60.68	60.11	60.15	92600
2004-07-19	60.08	60.49	59.96	60.36	58400
2004-07-20	60.40	61.23	60.05	61.17	82800
2004-07-21	61.25	61.56	60.75	60.76	129700
2004-07-22	60.60	60.67	60.10	60.10	133500
2004-07-23	60.00	60.35	59.82	60.00	150100
2004-07-26	59.90	59.95	59.30	59.35	127900
2004-07-27	59.25	59.70	58.95	59.48	120900
2004-07-28	59.35	59.65	59.10	59.48	209300
2004-07-29	59.48	59.54	59.02	59.42	182300
2004-07-30	59.48	60.16	59.44	60.09	181800
2004-08-02	60.02	61.56	59.63	61.56	177100
2004-08-03	61.48	61.73	61.09	61.10	381500
2004-08-04	61.10	61.65	60.73	61.55	77100
2004-08-05	61.45	61.45	60.28	60.35	105200
2004-08-06	60.41	60.92	59.68	59.70	124100
2004-08-09	59.90	60.10	59.52	59.88	98600
2004-08-10	59.86	60.31	59.86	60.25	105000
2004-08-11	60.15	60.50	59.55	60.50	150000
2004-08-12	60.40	60.40	59.42	59.57	83300
2004-08-13	59.65	59.95	59.25	59.37	34800
2004-08-16	59.37	60.40	59.36	60.29	66500
2004-08-17	60.54	60.97	60.08	60.56	84900
2004-08-18	60.57	61.79	60.46	61.74	76300
2004-08-19	61.74	61.77	60.47	60.52	79000
2004-08-20	60.72	63.34	60.68	63.34	84700
2004-08-23	63.34	63.51	62.71	63.24	73300
2004-08-24	63.45	63.97	63.45	63.88	88100
2004-08-25	63.88	64.19	63.02	63.20	87100
2004-08-26	63.00	63.70	63.00	63.48	62400
2004-08-27	63.55	64.06	63.43	63.98	40000
2004-08-30	63.98	64.30	63.86	64.30	54100
2004-08-31	64.40	64.99	64.37	64.80	122100
2004-09-01	64.65	64.99	63.87	64.14	89400
2004-09-02	64.20	64.25	63.87	64.16	64600
2004-09-03	64.05	65.06	64.01	65.03	93600
2004-09-07	65.03	66.11	64.50	66.10	105500
2004-09-08	66.10	66.67	66.00	66.35	155100
2004-09-09	65.60	65.60	63.95	63.95	200500
2004-09-10	64.03	64.59	63.56	64.55	76900
2004-09-13	64.90	64.90	63.33	63.45	82900
2004-09-14	63.45	63.45	62.30	62.30	99500
2004-09-15	62.30	63.24	61.87	62.92	90100
2004-09-16	63.00	64.96	62.81	64.96	76400
2004-09-17	65.13	65.13	64.35	64.39	89600
2004-09-20	64.40	64.53	64.10	64.25	107300
2004-09-21	64.35	64.77	63.78	64.54	62200
2004-09-22	64.47	64.59	64.10	64.36	68000
2004-09-23	64.50	64.55	64.17	64.17	181000
2004-09-24	64.30	64.49	63.42	63.46	94000
2004-09-27	64.20	64.85	63.89	64.13	101500
2004-09-28	64.23	65.00	64.03	65.00	80700
2004-09-29	64.19	64.93	64.14	64.85	99000
2004-09-30	64.86	65.95	64.82	65.72	105900
2004-10-01	65.87	66.45	65.51	66.40	113600
2004-10-04	66.40	66.98	66.24	66.63	66900
2004-10-05	66.60	67.22	66.60	66.90	83600
2004-10-06	66.75	67.30	66.75	67.30	83100
2004-10-07	67.38	67.38	65.78	65.78	89000
2004-10-08	66.00	66.73	66.00	66.27	50300
2004-10-11	66.05	66.27	65.60	65.62	37300
2004-10-12	65.62	66.99	65.62	66.99	56700
2004-10-13	67.47	67.50	66.20	66.20	60100
2004-10-14	66.35	67.23	66.20	67.07	55200
2004-10-15	67.25	67.89	67.02	67.30	66100
2004-10-18	67.32	67.50	66.73	67.23	118900
2004-10-19	67.48	68.74	67.37	67.59	90200
2004-10-20	67.70	67.81	66.09	67.00	79600
2004-10-21	67.15	68.00	66.90	67.70	68600
2004-10-22	67.65	68.10	66.47	66.63	53500
2004-10-25	66.63	66.93	66.37	66.61	60000
2004-10-26	66.50	67.20	66.40	67.20	86600
2004-10-27	67.35	68.31	67.35	68.29	95800
2004-10-28	68.29	68.40	67.18	67.27	116800
2004-10-29	67.15	67.21	65.96	66.05	154400
2004-11-01	66.20	67.09	65.92	67.09	76600
2004-11-02	67.20	67.22	66.15	66.23	82500
2004-11-03	66.60	67.65	66.60	67.60	132800
2004-11-04	67.60	69.03	67.54	68.90	67200
2004-11-05	68.15	68.18	67.13	67.13	309200
2004-11-08	67.03	67.55	66.70	67.35	69800
2004-11-09	67.35	67.51	66.96	67.45	87100
2004-11-10	67.17	69.12	67.15	67.99	51500
2004-11-11	68.03	69.10	67.90	69.10	65000
2004-11-12	69.17	71.10	68.92	71.10	120600
2004-11-15	70.65	71.95	70.53	71.04	128800
2004-11-16	71.04	71.55	69.72	69.72	99100
2004-11-17	69.82	70.39	67.20	67.75	158300
2004-11-18	67.90	68.40	66.72	67.90	133300
2004-11-19	67.90	67.94	67.14	67.40	72400
2004-11-22	67.35	69.09	67.35	69.03	122900
2004-11-23	69.03	70.80	68.76	70.80	204900
2004-11-24	70.80	71.68	70.70	71.48	53000
2004-11-26	71.55	71.75	70.96	70.97	18400
2004-11-29	70.97	71.87	70.76	71.45	118100
2004-11-30	71.35	71.80	71.01	71.80	94600
2004-12-01	71.98	74.66	71.85	74.22	145000
2004-12-02	74.22	74.22	72.88	73.24	133100
2004-12-03	73.47	74.13	73.33	73.65	165500
2004-12-06	73.65	73.90	73.15	73.23	136400
2004-12-07	73.23	73.23	71.89	71.89	104400
2004-12-08	71.98	72.70	71.98	72.70	131700
2004-12-09	72.65	73.02	71.99	73.00	117200
2004-12-10	72.85	74.13	72.83	73.93	169100
2004-12-13	74.10	74.30	73.85	74.11	118000
2004-12-14	73.70	74.33	73.55	74.15	68700
2004-12-15	74.36	74.85	73.92	74.85	83700
2004-12-16	74.80	75.24	73.56	73.56	66400
2004-12-17	73.57	74.68	72.99	74.48	69600
2004-12-20	74.38	74.86	73.79	74.09	72100
2004-12-21	74.25	74.95	74.25	74.58	119200
2004-12-22	74.63	75.09	74.57	74.90	49900
2004-12-23	74.91	75.20	74.80	74.80	62100
2004-12-27	74.90	75.00	73.85	74.05	39500
2004-12-28	74.15	74.74	74.10	74.50	60600
2004-12-29	74.60	74.60	74.40	74.47	48600
2004-12-30	73.70	74.19	73.40	74.19	78500
2004-12-31	74.19	74.92	74.15	74.42	59800
2005-01-03	74.42	74.50	72.75	72.98	150900
2005-01-04	73.10	73.42	71.76	71.81	133600
2005-01-05	71.70	71.70	68.16	68.40	429000
2005-01-06	68.41	69.17	67.70	68.00	331700
2005-01-07	68.70	69.03	68.06	68.73	248100
2005-01-10	68.25	68.50	68.00	68.28	250700
2005-01-11	68.20	68.34	67.10	67.10	124200
2005-01-12	67.00	67.32	65.50	66.24	212000
2005-01-13	66.35	67.83	66.35	66.90	303900
2005-01-14	67.30	67.69	66.88	67.26	86300
2005-01-18	66.80	68.55	66.63	68.55	91600
2005-01-19	68.65	69.23	67.90	68.25	274100
2005-01-20	67.86	68.67	67.30	68.02	147400
2005-01-21	68.12	69.00	67.75	68.36	107200
2005-01-24	68.50	68.85	67.49	67.58	165700
2005-01-25	67.60	67.98	66.39	66.39	204100
2005-01-26	66.50	67.05	66.21	67.04	183900
2005-01-27	66.94	67.20	66.46	66.46	245300
2005-01-28	67.00	67.30	66.70	66.99	116200
2005-01-31	67.20	67.65	66.22	66.56	166200
2005-02-01	66.70	67.22	66.64	66.75	187200
2005-02-02	66.65	67.33	66.65	67.30	129000
2005-02-03	67.48	67.96	67.23	67.38	126100
2005-02-04	67.80	68.47	67.80	68.47	128100
2005-02-07	68.47	68.87	68.29	68.51	113100
2005-02-08	68.51	69.07	68.32	69.06	87000
2005-02-09	69.06	69.25	68.70	68.89	85100
2005-02-10	68.89	69.28	68.55	69.14	109400
2005-02-11	69.05	70.37	68.33	70.35	105600
2005-02-14	70.40	70.48	69.59	70.09	173000
2005-02-15	70.15	71.06	70.04	70.34	100700
2005-02-16	70.28	71.50	70.00	70.82	101000
2005-02-17	70.77	70.78	69.70	69.81	79200
2005-02-18	69.81	69.81	69.00	69.05	83100
2005-02-22	69.00	69.00	66.84	66.84	104500
2005-02-23	67.25	67.60	66.60	66.60	99000
2005-02-24	66.60	66.90	66.17	66.62	108900
2005-02-25	66.62	68.06	66.62	68.06	56400
2005-02-28	68.07	68.07	66.68	66.98	224400
2005-03-01	67.08	68.48	67.02	68.44	75600
2005-03-02	68.44	68.44	67.77	68.02	91000
2005-03-03	68.15	68.27	67.60	68.04	51300
2005-03-04	68.29	69.69	68.13	69.45	66800
2005-03-07	69.35	69.95	68.88	69.00	115200
2005-03-08	68.90	68.92	68.41	68.57	76900
2005-03-09	68.49	68.50	67.16	67.35	147400
2005-03-10	67.37	67.85	66.91	67.42	138900
2005-03-11	67.25	67.50	66.78	66.82	81000
2005-03-14	66.82	67.45	66.69	67.45	58400
2005-03-15	67.85	68.54	66.58	67.00	75400
2005-03-16	66.90	67.40	66.65	66.80	69800
2005-03-17	67.05	67.13	66.52	66.98	57900
2005-03-18	67.15	67.15	66.46	66.60	166500
2005-03-21	66.75	66.77	65.90	66.15	38100
2005-03-22	66.30	66.80	65.11	65.11	83000
2005-03-23	65.00	65.80	63.85	65.00	115100
2005-03-24	65.09	65.59	64.91	65.25	86900
2005-03-28	65.10	65.61	64.86	65.12	64900
2005-03-29	65.12	65.59	64.83	64.95	104200
2005-03-30	63.35	64.65	63.15	64.35	482300
2005-03-31	64.47	64.64	63.91	64.38	153000
2005-04-01	65.00	65.21	63.11	63.51	219800
2005-04-04	63.35	63.35	62.09	62.87	265000
2005-04-05	63.05	63.45	62.78	62.88	148100
2005-04-06	63.10	63.99	63.10	63.99	84000
2005-04-07	63.99	64.82	63.83	64.40	106700
2005-04-08	64.60	64.60	64.05	64.14	128000
2005-04-11	65.60	65.60	64.51	64.86	248000
2005-04-12	64.86	65.85	64.40	65.65	145000
2005-04-13	65.50	66.10	65.00	65.24	194300
2005-04-14	65.10	65.64	64.85	65.11	283800
2005-04-15	65.16	65.49	64.91	65.22	308800
2005-04-18	65.47	65.89	65.10	65.73	199800
2005-04-19	65.80	66.34	65.69	66.34	67000
2005-04-20	66.09	66.78	66.00	66.58	136600
2005-04-21	66.78	66.95	65.93	66.75	84900
2005-04-22	66.75	67.03	66.06	66.75	96100
2005-04-25	66.75	68.05	66.65	68.05	123700
2005-04-26	68.00	68.19	67.70	68.00	129700
2005-04-27	67.85	68.72	67.33	68.72	121900
2005-04-28	68.60	68.66	68.00	68.20	72200
2005-04-29	68.00	68.86	67.65	68.82	130200
2005-05-02	68.87	69.07	67.63	68.38	89700
2005-05-03	68.50	68.90	68.15	68.75	107400
2005-05-04	68.50	69.85	68.30	69.60	93500
2005-05-05	69.60	70.64	69.37	70.50	168000
2005-05-06	70.05	70.67	69.50	69.63	94600
2005-05-09	70.70	73.05	70.10	72.15	334200
2005-05-10	71.90	72.13	71.30	71.81	119800
2005-05-11	71.71	72.25	71.45	71.90	111100
2005-05-12	71.95	72.00	70.35	70.45	139500
2005-05-13	70.55	70.74	69.29	69.47	189200
2005-05-16	69.25	70.20	69.25	69.89	113500
2005-05-17	69.64	70.48	69.50	70.33	108400
2005-05-18	70.58	71.78	70.58	71.69	180700
2005-05-19	71.85	72.63	71.81	72.55	128400
2005-05-20	72.30	72.41	71.80	72.25	100500
2005-05-23	72.24	72.24	71.30	71.60	192000
2005-05-24	71.35	71.90	71.01	71.70	194800
2005-05-25	71.60	71.64	70.40	70.55	120700
2005-05-26	70.65	71.16	68.70	69.01	202500
2005-05-27	69.25	69.81	69.20	69.40	119000
2005-05-31	69.50	69.95	69.30	69.30	150900
2005-06-01	69.33	70.48	69.33	70.27	98600
2005-06-02	70.15	71.17	70.09	70.83	105800
2005-06-03	70.75	71.56	70.68	70.98	78200
2005-06-06	70.98	71.80	70.97	71.13	152000
2005-06-07	71.50	72.00	71.14	71.18	102000
2005-06-08	71.36	72.10	71.36	71.97	120600
2005-06-09	71.85	72.30	71.38	72.30	162400
2005-06-10	72.20	72.50	72.03	72.39	88100
2005-06-13	72.26	72.66	72.03	72.65	132500
2005-06-14	72.50	73.03	72.39	73.00	96700
2005-06-15	73.16	74.07	72.76	73.87	164800
2005-06-16	73.86	74.42	73.31	73.80	134800
2005-06-17	74.10	75.29	74.10	75.28	160000
2005-06-20	75.10	75.42	74.50	74.80	106200
2005-06-21	75.00	75.04	74.25	74.38	56000
2005-06-22	74.63	74.90	73.63	73.86	48200
2005-06-23	73.86	74.40	73.42	73.44	82300
2005-06-24	73.30	73.90	73.08	73.90	134000
2005-06-27	73.80	74.12	73.40	74.05	71400
2005-06-28	74.10	74.24	73.62	74.17	110800
2005-06-29	73.60	73.72	73.04	73.35	91600
2005-06-30	73.50	73.64	72.73	73.45	83000
2005-07-01	73.50	73.60	73.02	73.40	79600
2005-07-05	73.20	75.06	73.16	74.65	105400
2005-07-06	74.60	74.78	74.09	74.10	60200
2005-07-07	73.70	74.96	73.46	74.95	69200
2005-07-08	74.87	76.40	74.75	76.00	126800
2005-07-11	76.10	78.34	76.10	78.15	77000
2005-07-12	78.08	78.68	77.52	78.20	61200
2005-07-13	78.21	78.21	77.57	77.78	227400
2005-07-14	78.00	78.00	76.77	76.85	192100
2005-07-15	76.50	77.58	76.41	77.50	82800
2005-07-18	77.37	77.90	76.74	77.72	123600
2005-07-19	77.85	79.00	77.85	79.00	94600
2005-07-20	78.90	80.25	78.60	80.22	322500
2005-07-21	80.09	80.25	78.45	78.55	85800
2005-07-22	78.45	80.01	78.45	80.00	83300
2005-07-25	80.00	80.50	79.01	79.38	218900
2005-07-26	79.30	80.50	79.27	80.35	68800
2005-07-27	80.45	80.58	79.95	80.35	144500
2005-07-28	80.45	81.49	80.30	80.80	74100
2005-07-29	80.82	81.20	80.29	80.45	83200
2005-08-01	80.45	80.75	80.00	80.35	122100
2005-08-02	80.25	80.97	79.89	80.96	131100
2005-08-03	80.90	80.90	79.91	80.62	160400
2005-08-04	80.37	80.79	79.25	79.40	232400
2005-08-05	78.98	78.98	76.40	77.00	214800
2005-08-08	76.00	76.25	74.54	74.95	343100
2005-08-09	75.20	75.62	74.00	74.65	314600
2005-08-10	75.20	77.20	75.02	76.16	348200
2005-08-11	77.20	80.19	77.18	80.10	311800
2005-08-12	79.70	80.01	78.95	79.40	118500
2005-08-15	79.30	80.76	78.91	79.80	82000
2005-08-16	79.60	80.49	79.60	79.90	72800
2005-08-17	79.80	79.85	79.04	79.40	75600
2005-08-18	79.38	79.38	78.39	78.76	122800
2005-08-19	78.60	78.86	78.45	78.77	67400
2005-08-22	78.85	79.15	78.43	79.00	100700
2005-08-23	79.00	79.67	78.86	79.50	69100
2005-08-24	79.30	81.18	79.25	79.65	74600
2005-08-25	79.70	80.33	79.45	79.90	49900
2005-08-26	79.92	80.10	79.41	79.80	97600
2005-08-29	79.55	80.06	79.29	79.80	72700
2005-08-30	79.70	80.45	79.60	80.40	81800
2005-08-31	80.50	81.96	80.25	81.95	89200
2005-09-01	81.95	84.20	81.81	83.30	129800
2005-09-02	83.20	84.09	83.00	83.46	149600
2005-09-06	83.70	85.73	83.60	85.70	146000
2005-09-07	85.50	85.81	84.95	85.25	131700
2005-09-08	85.00	85.40	84.30	84.70	85200
2005-09-09	84.71	85.00	84.32	84.99	36500
2005-09-12	84.75	85.85	84.68	85.38	47700
2005-09-13	85.20	85.56	85.05	85.16	81800
2005-09-14	85.16	85.29	84.64	84.80	66300
2005-09-15	84.79	85.39	84.26	84.50	122700
2005-09-16	84.80	85.18	84.25	84.90	162400
2005-09-19	84.65	85.00	84.30	84.32	67100
2005-09-20	83.00	83.45	82.99	83.15	280400
2005-09-21	83.35	83.35	81.70	82.56	238300
2005-09-22	82.40	82.71	80.92	82.65	196500
2005-09-23	82.50	82.50	81.56	81.99	154300
2005-09-26	82.20	82.80	81.99	82.10	102900
2005-09-27	81.97	82.19	81.22	82.00	221700
2005-09-28	82.15	82.20	81.31	81.65	126100
2005-09-29	81.00	82.66	80.35	82.65	110900
2005-09-30	82.70	83.02	82.37	82.69	183000
2005-10-03	82.55	83.55	82.46	83.50	131900
2005-10-04	83.70	83.70	81.68	81.85	101400
2005-10-05	81.60	81.69	80.33	80.65	137900
2005-10-06	80.55	80.70	79.45	80.30	126900
2005-10-07	80.20	80.55	78.93	79.71	129900
2005-10-10	79.60	79.67	78.70	78.99	155900
2005-10-11	79.20	79.59	78.50	78.72	95000
2005-10-12	78.47	78.65	76.80	77.45	172500
2005-10-13	77.25	77.30	76.02	77.19	157400
2005-10-14	77.85	79.21	77.43	79.20	104100
2005-10-17	79.20	79.96	78.40	79.75	114300
2005-10-18	79.50	79.76	78.71	78.72	105900
2005-10-19	78.47	80.69	78.01	80.60	94400
2005-10-20	80.40	81.00	79.22	79.75	156000
2005-10-21	79.90	81.08	79.80	80.48	138100
2005-10-24	80.73	81.68	80.73	81.50	120800
2005-10-25	81.25	81.30	79.95	80.80	105500
2005-10-26	80.00	80.61	79.15	79.56	92600
2005-10-27	79.31	79.59	78.71	78.72	96800
2005-10-28	78.97	81.11	78.97	80.80	119000
2005-10-31	80.95	82.45	80.79	80.85	140700
2005-11-01	79.95	80.49	78.50	79.90	189600
2005-11-02	79.77	80.45	79.26	80.43	152900
2005-11-03	80.68	81.87	80.40	80.60	115400
2005-11-04	80.53	80.74	79.61	80.39	62400
2005-11-07	80.64	81.00	80.10	80.79	94000
2005-11-08	80.40	80.55	79.75	79.99	145500
2005-11-09	79.85	81.61	79.85	80.79	157900
2005-11-10	80.84	82.35	80.71	82.18	227000
2005-11-11	82.08	82.92	81.82	82.70	51000
2005-11-14	82.81	82.95	81.60	82.03	56500
2005-11-15	82.00	83.23	81.65	82.95	172000
2005-11-16	83.05	83.07	81.73	82.40	77600
2005-11-17	82.55	84.13	82.10	83.80	67000
2005-11-18	84.20	84.20	83.27	83.84	66000
2005-11-21	83.65	84.17	82.42	83.96	84700
2005-11-22	83.75	84.34	83.10	84.12	140300
2005-11-23	83.87	84.90	83.56	84.79	111000
2005-11-25	84.85	85.00	84.23	84.90	29500
2005-11-28	84.95	84.95	83.75	83.79	78000
2005-11-29	83.95	84.50	83.88	84.30	58100
2005-11-30	84.37	84.55	83.71	84.00	210000
2005-12-01	84.50	84.79	84.11	84.75	132500
2005-12-02	84.80	84.80	83.55	84.18	140500
2005-12-05	84.07	84.08	82.61	83.02	90800
2005-12-06	83.27	83.85	82.95	83.04	57500
2005-12-07	83.05	83.24	81.95	82.21	76700
2005-12-08	82.35	83.78	82.35	83.12	80600
2005-12-09	83.08	83.50	82.56	83.14	47100
2005-12-12	83.39	83.39	82.70	82.91	60400
2005-12-13	82.90	83.80	82.63	83.70	72300
2005-12-14	83.60	83.96	83.36	83.54	81700
2005-12-15	83.64	83.80	82.70	82.78	74300
2005-12-16	82.75	82.95	82.28	82.50	186700
2005-12-19	82.40	82.40	80.82	80.83	130600
2005-12-20	80.65	80.90	79.75	80.42	153900
2005-12-21	80.55	81.25	80.29	80.60	136900
2005-12-22	80.75	81.41	80.20	81.41	66500
2005-12-23	81.60	82.05	81.49	81.77	63000
2005-12-27	81.81	81.99	80.55	80.96	111300
2005-12-28	80.65	81.15	80.45	81.00	89600
2005-12-29	81.10	81.17	80.40	80.50	89700
2005-12-30	80.50	80.71	80.00	80.50	78600
2006-01-03	80.75	82.57	79.46	82.36	126500
2006-01-04	82.30	83.21	82.15	82.68	71100
2006-01-05	82.80	84.20	82.75	83.74	68700
2006-01-06	83.99	84.71	83.69	84.70	96100
2006-01-09	84.70	85.83	84.60	85.80	59200
2006-01-10	85.50	87.04	85.20	86.10	156700
2006-01-11	86.00	86.10	84.97	85.55	138700
2006-01-12	85.60	86.10	85.50	86.00	79300
2006-01-13	85.75	85.86	83.80	84.75	92500
2006-01-17	84.60	84.65	83.61	84.49	65200
2006-01-18	84.25	84.88	83.88	84.00	103300
2006-01-19	84.00	84.94	83.75	84.90	125200
2006-01-20	85.30	85.30	83.95	84.08	113800
2006-01-23	84.18	86.46	84.18	86.45	107100
2006-01-24	86.70	87.78	86.66	87.60	137500
2006-01-25	87.56	88.40	86.95	87.32	83500
2006-01-26	87.57	87.90	87.21	87.50	165500
2006-01-27	87.75	88.82	87.66	88.05	116600
2006-01-30	88.05	88.05	87.20	87.57	75000
2006-01-31	87.32	88.65	87.13	88.25	120600
2006-02-01	88.10	88.80	87.96	88.38	76800
2006-02-02	88.13	88.30	87.03	87.40	120500
2006-02-03	86.80	87.08	85.65	86.27	145600
2006-02-06	86.28	86.62	86.10	86.62	63700
2006-02-07	86.55	86.79	85.50	85.62	82700
2006-02-08	85.75	85.75	84.50	84.90	67300
2006-02-09	84.95	85.25	84.31	84.76	120400
2006-02-10	84.70	86.30	84.40	85.75	106300
2006-02-13	85.79	85.83	84.93	85.20	92800
2006-02-14	85.30	85.78	84.68	85.67	112900
2006-02-15	85.55	85.85	85.15	85.83	109200
2006-02-16	86.00	87.15	85.94	87.11	129000
2006-02-17	87.30	88.40	87.00	88.30	261200
2006-02-21	88.26	88.77	87.95	88.77	122100
2006-02-22	88.70	90.21	88.56	89.46	145500
2006-02-23	89.30	89.97	88.49	89.35	68400
2006-02-24	89.11	89.19	88.35	88.80	101500
2006-02-27	88.80	89.02	88.31	88.59	91700
2006-02-28	88.53	88.70	87.70	88.02	214700
2006-03-01	88.10	88.98	88.10	88.98	80200
2006-03-02	88.85	89.26	88.39	89.22	127900
2006-03-03	89.00	89.74	88.39	89.11	98800
2006-03-06	87.16	90.50	87.16	89.50	119700
2006-03-07	89.30	89.92	88.74	89.35	110600
2006-03-08	89.35	89.89	88.73	89.85	139800
2006-03-09	90.00	91.35	89.90	90.95	90100
2006-03-10	90.88	92.12	90.88	92.12	134700
2006-03-13	92.30	93.49	91.96	92.57	168200
2006-03-14	92.56	94.20	92.00	93.73	101100
2006-03-15	93.90	96.45	93.70	95.60	111900
2006-03-16	95.80	97.34	95.55	96.40	79100
2006-03-17	96.75	98.00	96.00	97.08	304000
2006-03-20	97.05	97.05	94.93	94.93	236400
2006-03-21	94.73	96.20	93.80	94.23	152500
2006-03-22	94.00	95.45	93.90	95.20	95900
2006-03-23	95.16	95.74	94.60	95.40	92900
2006-03-24	95.60	95.85	94.95	95.57	104000
2006-03-27	95.51	95.56	94.27	94.61	114300
2006-03-28	94.36	96.45	94.20	95.16	208700
2006-03-29	95.40	97.40	95.40	97.00	201600
2006-03-30	96.30	96.30	94.80	95.25	215200
2006-03-31	95.10	95.49	94.17	95.33	146200
2006-04-03	95.15	95.70	93.26	93.28	128100
2006-04-04	93.20	94.04	92.75	93.47	159000
2006-04-05	93.70	94.60	93.50	94.20	154200
2006-04-06	93.95	94.54	93.80	94.00	108100
2006-04-07	94.05	94.26	92.40	92.45	142400
2006-04-10	92.00	92.90	91.30	91.85	95800
2006-04-11	92.00	92.60	91.01	91.18	111800
2006-04-12	91.18	91.56	90.21	90.30	201200
2006-04-13	89.90	90.57	88.95	89.32	94500
2006-04-17	88.70	89.80	88.70	89.10	137700
2006-04-18	89.32	91.30	89.15	91.03	182200
2006-04-19	90.80	92.21	90.70	91.70	208700
2006-04-20	91.80	91.89	90.50	91.57	76900
2006-04-21	92.35	92.35	90.88	91.25	104500
2006-04-24	91.10	91.25	89.70	90.50	84500
2006-04-25	90.30	90.44	89.52	90.05	119200
2006-04-26	90.30	90.49	88.96	89.20	121300
2006-04-27	88.80	91.20	88.49	89.99	179800
2006-04-28	89.90	92.15	89.80	90.60	182400
2006-05-01	90.85	91.20	90.00	90.08	171000
2006-05-02	90.05	90.59	89.51	90.35	173000
2006-05-03	90.10	90.92	89.89	90.71	131400
2006-05-04	90.55	92.14	90.01	91.93	100600
2006-05-05	92.50	94.05	92.40	93.95	131600
2006-05-08	93.95	94.40	93.65	93.65	123100
2006-05-09	93.50	95.04	93.22	94.55	147300
2006-05-10	94.40	94.50	93.08	93.30	111100
2006-05-11	93.25	93.29	89.91	90.25	170700
2006-05-12	90.00	90.00	87.80	88.48	115900
2006-05-15	88.50	89.75	86.79	89.30	172800
2006-05-16	89.50	90.00	88.85	88.95	92600
2006-05-17	87.95	88.60	87.50	87.59	211300
2006-05-18	87.95	88.89	87.07	87.19	83200
2006-05-19	87.10	87.18	84.50	85.55	387200
2006-05-22	84.80	85.40	83.43	84.95	185300
2006-05-23	85.50	85.84	84.50	84.75	158700
2006-05-24	84.50	84.71	81.52	83.30	259800
2006-05-25	83.50	84.53	82.87	84.53	248700
2006-05-26	84.78	85.44	84.40	85.20	140500
2006-05-30	85.00	85.32	84.46	84.65	172600
2006-05-31	84.90	85.40	83.08	83.96	134400
2006-06-01	84.00	86.78	84.00	86.78	110500
2006-06-02	88.00	88.68	87.50	88.15	156500
2006-06-05	87.75	89.95	87.72	88.88	217800
2006-06-06	88.88	88.92	87.54	87.90	288200
2006-06-07	87.75	89.05	86.77	87.99	108000
2006-06-08	87.55	87.95	85.96	87.80	104700
2006-06-09	88.00	89.19	87.79	88.58	103300
2006-06-12	88.48	88.48	86.50	86.61	78900
2006-06-13	86.00	86.25	83.53	83.79	219600
2006-06-14	83.78	84.80	83.49	84.50	168100
2006-06-15	84.40	85.10	84.32	84.39	203300
2006-06-16	84.15	84.59	84.00	84.50	1605800
2006-06-19	84.30	84.89	84.00	84.48	361200
2006-06-20	84.10	84.58	84.03	84.13	196600
2006-06-21	84.11	84.93	84.10	84.88	165100
2006-06-22	84.70	86.18	84.56	85.89	365800
2006-06-23	85.70	86.08	85.01	85.68	214500
2006-06-26	86.10	86.98	85.43	86.98	223600
2006-06-27	86.85	87.45	86.20	86.43	191200
2006-06-28	86.95	86.95	86.20	86.84	197100
2006-06-29	86.85	88.49	86.42	88.49	245100
2006-06-30	88.60	89.97	88.00	88.68	237200
2006-07-03	88.71	89.49	88.09	89.02	82000
2006-07-05	88.60	90.51	88.20	90.24	160900
2006-07-06	90.10	91.10	89.74	90.65	113600
2006-07-07	90.45	91.74	90.01	90.31	90700
2006-07-10	90.55	91.52	90.52	91.45	104000
2006-07-11	91.20	92.40	90.29	92.38	141300
2006-07-12	92.38	92.47	91.65	92.00	150600
2006-07-13	91.50	92.04	90.25	91.00	222400
2006-07-14	91.00	91.15	89.49	90.51	259600
2006-07-17	90.26	90.85	89.32	89.65	121300
2006-07-18	89.80	91.50	89.72	91.49	157400
2006-07-19	91.70	94.15	91.65	93.99	185000
2006-07-20	94.20	94.40	93.55	93.60	224400
2006-07-21	93.30	93.40	91.11	91.12	176800
2006-07-24	91.80	92.43	91.41	92.00	289100
2006-07-25	91.85	93.43	91.64	93.10	144000
2006-07-26	93.10	94.22	91.89	93.50	251600
2006-07-27	94.40	94.65	93.54	93.64	128500
2006-07-28	94.00	95.12	93.88	95.10	131500
2006-07-31	94.50	95.03	93.68	94.42	119000
2006-08-01	93.95	94.63	92.90	94.15	105800
2006-08-02	94.05	94.37	93.60	93.96	115800
2006-08-03	93.30	95.22	93.30	94.78	95300
2006-08-04	95.40	96.64	95.40	96.00	158900
2006-08-07	95.75	95.77	94.63	95.18	103900
2006-08-08	95.00	95.00	93.68	93.96	188900
2006-08-09	94.25	94.25	92.89	93.25	189700
2006-08-10	93.00	94.60	92.03	94.14	81900
2006-08-11	94.00	94.00	93.15	93.62	145400
2006-08-14	93.55	94.98	93.55	93.95	136100
2006-08-15	94.60	95.83	94.49	95.68	200100
2006-08-16	95.93	96.00	93.97	94.24	197400
2006-08-17	93.70	94.65	93.22	94.10	115600
2006-08-18	94.51	95.30	94.23	95.30	112300
2006-08-21	95.05	96.10	94.73	95.90	73400
2006-08-22	95.50	97.20	95.50	97.10	103200
2006-08-23	96.50	97.10	95.47	95.95	131500
2006-08-24	96.10	96.30	95.91	96.30	105300
2006-08-25	96.30	96.40	95.85	96.27	74400
2006-08-28	96.40	97.00	96.15	96.89	133300
2006-08-29	97.00	97.00	96.00	96.80	117000
2006-08-30	97.00	98.58	96.75	98.50	79600
2006-08-31	98.75	99.15	98.02	98.02	396200
2006-09-01	98.10	98.87	96.79	96.87	141900
2006-09-05	96.62	98.33	96.55	98.20	92600
2006-09-06	97.95	98.20	97.22	97.22	112800
2006-09-07	97.00	97.34	96.34	96.95	114900
2006-09-08	97.10	97.30	96.20	96.93	91000
2006-09-11	96.75	97.10	95.95	96.85	100500
2006-09-12	96.85	97.83	96.19	97.83	206900
2006-09-13	98.00	99.21	97.50	98.94	80700
2006-09-14	98.60	98.80	98.13	98.50	82000
2006-09-15	99.22	99.35	98.71	99.22	229300
2006-09-18	99.00	99.10	97.71	97.90	91100
2006-09-19	98.06	98.68	97.35	98.33	154500
2006-09-20	98.60	99.00	97.90	98.25	76000
2006-09-21	98.25	98.64	96.60	97.14	127500
2006-09-22	97.06	97.25	96.50	97.25	155300
2006-09-25	97.23	97.61	96.32	96.99	143200
2006-09-26	94.29	95.09	94.11	94.55	545600
2006-09-27	94.57	95.02	94.36	95.02	345700
2006-09-28	94.55	94.55	93.87	94.24	191000
2006-09-29	94.04	94.39	93.74	93.80	149000
2006-10-02	93.55	94.31	92.60	93.95	237900
2006-10-03	93.80	95.15	93.43	94.84	208200
2006-10-04	94.59	95.57	94.54	95.53	341800
2006-10-05	95.45	97.17	95.45	97.10	215200
2006-10-06	96.49	97.25	96.17	96.61	278900
2006-10-09	96.78	97.46	96.01	97.28	232100
2006-10-10	97.18	97.60	96.25	97.20	168000
2006-10-11	97.00	97.50	96.12	96.52	129200
2006-10-12	96.92	97.74	96.83	97.60	122600
2006-10-13	97.80	99.08	97.80	99.00	214200
2006-10-16	98.91	99.00	98.55	98.78	94300
2006-10-17	98.56	98.73	97.40	97.80	131800
2006-10-18	98.20	98.75	97.90	98.55	122100
2006-10-19	98.25	99.00	98.25	98.40	112200
2006-10-20	98.65	98.80	97.85	98.50	70800
2006-10-23	98.30	99.55	98.15	99.33	168700
2006-10-24	99.10	99.25	98.12	98.16	93900
2006-10-25	98.18	99.27	97.60	98.30	254500
2006-10-26	98.40	99.40	98.05	99.33	91200
2006-10-27	99.28	99.67	97.81	97.98	88600
2006-10-30	97.70	99.38	97.20	99.38	132500
2006-10-31	99.85	99.89	98.14	99.70	216100
2006-11-01	100.00	100.00	97.71	97.83	143200
2006-11-02	97.20	97.49	96.04	96.35	174400
2006-11-03	96.56	96.89	94.26	95.09	159300
2006-11-06	95.60	97.43	95.47	96.22	185100
2006-11-07	96.10	96.49	95.24	95.28	116800
2006-11-08	94.90	95.20	93.80	94.39	208300
2006-11-09	94.50	94.54	93.14	93.80	184000
2006-11-10	94.00	94.53	93.60	94.32	94900
2006-11-13	94.03	95.40	94.00	95.00	152100
2006-11-14	95.20	97.40	95.10	97.40	185900
2006-11-15	97.50	99.15	97.11	98.30	205900
2006-11-16	98.80	99.14	98.40	98.90	91200
2006-11-17	98.89	99.12	98.20	98.20	189400
2006-11-20	99.95	101.22	99.95	100.75	196200
2006-11-21	100.85	103.28	100.66	102.95	220700
2006-11-22	102.95	104.00	102.15	102.45	118300
2006-11-24	102.20	103.42	102.14	103.25	59500
2006-11-27	102.60	103.03	99.52	100.00	201400
2006-11-28	99.80	100.05	98.75	100.05	183300
2006-11-29	100.75	102.20	100.62	101.90	102200
2006-11-30	102.10	103.10	101.20	103.08	195800
2006-12-01	103.33	103.60	101.80	103.06	130800
2006-12-04	102.85	104.96	102.85	104.79	96500
2006-12-05	105.45	105.45	103.20	103.40	138000
2006-12-06	103.09	103.60	101.43	102.76	132600
2006-12-07	102.70	103.35	101.64	101.80	93400
2006-12-08	101.55	102.60	101.12	101.77	91500
2006-12-11	101.52	103.17	101.16	103.00	131000
2006-12-12	103.00	103.37	102.25	102.80	116400
2006-12-13	103.50	103.70	101.78	102.60	144800
2006-12-14	102.85	103.76	102.78	102.90	202600
2006-12-15	103.10	103.29	101.55	102.14	295200
2006-12-18	102.05	102.29	100.27	100.82	181700
2006-12-19	100.14	100.53	98.05	100.53	228000
2006-12-20	100.68	101.00	99.36	100.02	212900
2006-12-21	101.92	101.92	98.72	98.85	172700
2006-12-22	98.70	98.99	97.47	97.86	75700
2006-12-26	97.86	99.00	97.32	99.00	92700
2006-12-27	99.00	100.64	98.81	100.64	210600
2006-12-28	99.97	100.70	99.29	100.39	85100
2006-12-29	100.54	101.25	99.50	100.40	113200
2007-01-03	101.11	102.07	99.46	100.86	172100
2007-01-04	100.26	101.36	100.00	100.69	283000
2007-01-05	100.00	100.34	98.48	98.71	240000
2007-01-08	98.55	98.90	97.26	97.77	224900
2007-01-09	97.99	100.61	97.99	100.21	169000
2007-01-10	99.03	99.10	97.50	98.30	1332800
2007-01-11	98.25	100.89	98.15	99.95	1197300
2007-01-12	100.20	101.42	100.00	101.42	250200
2007-01-16	102.28	102.78	101.65	102.70	257100
2007-01-17	102.45	103.75	101.54	102.24	184000
2007-01-18	102.42	102.82	101.27	102.00	248700
2007-01-19	101.51	103.78	101.21	103.36	208900
2007-01-22	103.10	103.68	101.79	101.99	223500
2007-01-23	101.70	102.70	101.61	102.07	192100
2007-01-24	102.03	103.02	102.03	102.47	313400
2007-01-25	102.97	105.32	102.51	102.97	549300
2007-01-26	102.97	105.10	102.06	104.74	450500
2007-01-29	104.54	105.94	104.31	105.94	303600
2007-01-30	106.10	107.24	105.25	106.79	297600
2007-01-31	106.78	109.50	106.13	108.36	333900
2007-02-01	108.96	109.94	108.15	109.57	392600
2007-02-02	109.83	111.04	109.30	110.67	282600
2007-02-05	110.00	112.24	109.67	111.33	361100
2007-02-06	111.58	112.00	111.02	112.00	221600
2007-02-07	112.00	113.68	110.70	113.21	425400
2007-02-08	112.95	114.26	112.42	113.41	352000
2007-02-09	113.54	116.23	107.99	112.08	721900
2007-02-12	111.88	112.23	109.21	110.28	371289
2007-02-13	110.48	112.40	108.75	112.20	294278
2007-02-14	111.20	112.77	110.59	111.18	510580
2007-02-15	111.41	112.98	110.82	112.59	351200
2007-02-16	112.58	112.59	110.01	112.25	426100
2007-02-20	112.45	113.06	110.90	112.93	569200
2007-02-21	112.10	113.00	111.23	112.97	356600
2007-02-22	113.00	113.00	110.78	111.36	512200
2007-02-23	111.50	111.50	106.55	107.00	1052000
2007-02-26	107.65	108.35	104.97	106.70	383430
2007-02-27	103.80	106.20	102.01	102.88	516600
2007-02-28	103.25	105.46	103.14	105.19	482700
2007-03-01	104.98	107.03	102.84	105.45	440400
2007-03-02	105.15	106.53	103.85	103.85	333800
2007-03-05	102.85	104.40	100.85	100.89	501200
2007-03-06	102.22	104.10	102.20	103.06	685100
2007-03-07	103.06	103.72	101.10	101.90	1198200
2007-03-08	103.14	104.44	102.66	103.10	351200
2007-03-09	104.10	104.52	103.18	104.52	377300
2007-03-12	103.75	104.92	103.28	104.43	206900
2007-03-13	103.60	103.60	100.67	100.92	405100
2007-03-14	101.13	101.60	99.30	101.29	415700
2007-03-15	101.40	102.57	100.00	101.91	688400
2007-03-16	101.90	102.24	100.24	100.38	331800
2007-03-19	101.18	101.88	100.69	101.20	372600
2007-03-20	100.95	101.52	100.29	101.45	326200
2007-03-21	101.45	103.22	100.65	102.89	254800
2007-03-22	103.41	103.63	102.58	102.65	171000
2007-03-23	102.85	103.00	101.86	101.86	259100
2007-03-26	101.65	102.16	100.15	100.83	344700
2007-03-27	100.14	100.38	99.26	99.98	475600
2007-03-28	99.30	100.78	99.00	99.95	431700
2007-03-29	100.50	100.50	99.28	99.59	264900
2007-03-30	100.00	100.62	99.06	100.37	237700
2007-04-02	100.35	101.08	99.72	101.07	221800
2007-04-03	101.45	102.26	100.72	102.15	163900
2007-04-04	102.35	102.38	100.69	102.02	252100
2007-04-05	102.06	102.17	101.40	101.52	129500
2007-04-09	101.44	102.11	100.87	101.65	135400
2007-04-10	101.60	102.45	101.00	102.32	144900
2007-04-11	100.50	102.22	100.50	101.49	418300
2007-04-12	98.56	101.44	98.56	100.23	167600
2007-04-13	100.10	101.15	99.29	101.12	288600
2007-04-16	101.75	102.14	100.49	101.02	174600
2007-04-17	100.94	102.38	100.68	102.35	201800
2007-04-18	101.96	102.62	101.90	101.99	154300
2007-04-19	100.86	101.35	99.22	101.19	184900
2007-04-20	103.25	103.39	102.28	102.81	219100
2007-04-23	102.56	104.66	102.56	104.63	244000
2007-04-24	104.88	106.28	103.87	105.80	678500
2007-04-25	106.60	107.10	105.62	106.39	638100
2007-04-26	106.15	107.49	105.61	106.93	194800
2007-04-27	106.78	107.49	106.28	107.18	177600
2007-04-30	104.08	107.25	104.08	105.85	449800
2007-05-01	106.01	108.68	104.95	105.40	471600
2007-05-02	105.57	107.30	104.98	107.03	208200
2007-05-03	107.29	107.63	106.61	107.00	148600
2007-05-04	106.75	107.40	105.57	106.71	359800
2007-05-07	107.55	107.60	106.46	106.96	265800
2007-05-08	106.10	107.54	105.90	107.40	283700
2007-05-09	107.04	109.39	107.04	109.32	430900
2007-05-10	108.32	110.23	108.16	109.43	593000
2007-05-11	110.43	110.69	109.77	110.26	299700
2007-05-14	111.50	112.17	111.00	111.54	454500
2007-05-15	111.34	111.47	106.99	107.29	478500
2007-05-16	107.92	107.92	105.36	106.00	380300
2007-05-17	105.01	105.27	103.68	103.75	327200
2007-05-18	103.75	104.00	101.88	101.99	443500
2007-05-21	101.69	103.74	101.69	102.21	311000
2007-05-22	103.21	104.10	102.13	102.80	306200
2007-05-23	103.17	104.20	101.77	101.89	206300
2007-05-24	101.59	101.70	98.87	100.28	474000
2007-05-25	101.11	101.84	99.91	100.87	341500
2007-05-29	102.70	103.62	101.92	103.62	479400
2007-05-30	102.71	105.48	102.71	105.24	271100
2007-05-31	105.70	106.00	104.26	105.20	359700
2007-06-01	106.20	106.27	103.95	105.50	302700
2007-06-04	105.35	107.22	105.23	106.83	361200
2007-06-05	106.27	106.27	103.66	103.67	235300
2007-06-06	103.00	104.25	102.66	103.40	330000
2007-06-07	102.89	103.15	100.53	101.12	404400
2007-06-08	100.34	102.79	100.02	102.53	294100
2007-06-11	101.91	102.00	100.15	100.52	293500
2007-06-12	99.78	100.58	98.78	99.01	428900
2007-06-13	99.62	100.51	98.67	100.13	307000
2007-06-14	100.00	100.39	99.00	99.74	170800
2007-06-15	101.32	101.92	100.60	101.40	365200
2007-06-18	101.46	101.75	100.27	100.75	293200
2007-06-19	100.39	101.60	100.06	101.55	283000
2007-06-20	102.40	102.40	99.41	99.43	405900
2007-06-21	98.92	100.48	98.00	100.13	277300
2007-06-22	99.73	100.29	99.00	99.76	417700
2007-06-25	99.47	99.90	97.65	98.27	321900
2007-06-26	98.97	98.97	97.14	97.58	499300
2007-06-27	96.68	99.17	96.56	99.17	638800
2007-06-28	98.70	99.35	97.49	97.49	273700
2007-06-29	97.55	98.92	96.13	96.82	215100
2007-07-02	97.65	100.05	97.17	99.89	265600
2007-07-03	100.29	101.03	99.66	100.60	138000
2007-07-05	101.64	103.93	101.06	102.19	278500
2007-07-06	101.97	102.97	101.08	102.43	202500
2007-07-09	102.95	102.95	101.50	101.96	160500
2007-07-10	100.96	101.29	98.03	98.26	278300
2007-07-11	98.25	98.25	97.08	97.62	337000
2007-07-12	98.47	100.04	97.61	100.04	188800
2007-07-13	99.46	100.60	98.75	100.27	143900
2007-07-16	99.80	101.38	98.95	98.95	306600
2007-07-17	99.34	99.95	98.39	98.40	222200
2007-07-18	97.66	98.99	96.79	98.99	335500
2007-07-19	99.46	100.03	99.10	99.75	238900
2007-07-20	99.02	99.10	96.07	97.03	345500
2007-07-23	97.22	97.65	94.38	94.38	273700
2007-07-24	93.24	94.37	92.03	92.46	370200
2007-07-25	93.51	94.22	90.08	92.01	450300
2007-07-26	90.11	90.42	87.79	90.00	437100
2007-07-27	89.55	90.84	86.74	87.23	592100
2007-07-30	87.35	88.30	85.84	87.80	343700
2007-07-31	88.34	89.69	85.96	86.13	295500
2007-08-01	83.73	88.17	83.73	87.71	767000
2007-08-02	87.65	91.07	87.65	89.24	681500
2007-08-03	90.24	90.99	86.15	86.51	482700
2007-08-06	86.75	88.28	84.07	88.28	332100
2007-08-07	87.61	90.97	87.42	89.61	336800
2007-08-08	90.91	94.33	88.79	94.22	549200
2007-08-09	89.49	97.43	88.88	95.79	466400
2007-08-10	93.22	96.94	92.50	94.09	407500
2007-08-13	94.83	95.29	92.78	94.21	349600
2007-08-14	93.75	94.19	89.00	89.00	288300
2007-08-15	88.81	91.52	87.86	87.96	335500
2007-08-16	87.72	90.59	86.38	89.68	673200
2007-08-17	93.99	93.99	89.70	90.34	634000
2007-08-20	90.37	92.67	90.13	91.74	449200
2007-08-21	91.21	93.07	90.61	92.45	497200
2007-08-22	93.20	94.43	92.08	92.64	171500
2007-08-23	93.26	93.99	92.16	92.42	186400
2007-08-24	91.90	93.33	91.07	93.33	121300
2007-08-27	92.93	93.46	91.17	91.47	105700
2007-08-28	91.01	91.45	89.24	89.24	174600
2007-08-29	89.58	91.17	89.01	90.90	186100
2007-08-30	90.15	93.04	90.00	92.00	152600
2007-08-31	92.97	94.40	92.67	93.33	199100
2007-09-04	93.12	95.81	92.83	94.69	212200
2007-09-05	93.69	94.12	91.74	91.85	174300
2007-09-06	92.79	92.79	90.98	91.79	126400
2007-09-07	90.48	90.84	88.46	89.09	239400
2007-09-10	89.48	89.99	87.52	88.16	223200
2007-09-11	88.79	89.99	88.36	89.89	206100
2007-09-12	89.64	92.38	89.04	90.94	251900
2007-09-13	91.57	94.20	91.01	93.33	195300
2007-09-14	92.33	94.88	92.03	94.88	197700
2007-09-17	94.80	94.80	93.76	94.27	255600
2007-09-18	94.73	97.73	94.34	97.61	314200
2007-09-19	98.61	101.27	98.01	99.89	313900
2007-09-20	96.10	96.40	95.56	96.16	1558300
2007-09-21	96.75	96.80	95.53	95.63	471300
2007-09-24	95.65	96.48	95.65	95.85	197300
2007-09-25	95.55	95.67	93.11	94.20	345900
2007-09-26	94.64	96.08	94.08	96.08	301200
2007-09-27	95.99	96.47	95.09	96.04	136400
2007-09-28	95.51	96.50	95.16	96.26	244900
2007-10-01	96.42	97.49	96.25	97.13	308700
2007-10-02	97.25	98.50	96.79	98.39	271800
2007-10-03	98.00	99.08	97.24	98.60	355600
2007-10-04	99.25	101.55	98.54	101.55	398800
2007-10-05	104.48	105.89	102.20	105.68	709000
2007-10-08	104.89	107.45	104.50	104.88	462300
2007-10-09	105.10	105.34	103.28	105.05	184600
2007-10-10	105.25	106.21	104.82	105.35	202700
2007-10-11	105.73	106.45	104.53	104.99	255000
2007-10-12	105.95	106.05	104.16	104.23	138500
2007-10-15	104.73	104.73	101.96	103.07	210000
2007-10-16	102.99	103.19	101.06	101.49	295400
2007-10-17	102.88	102.88	99.37	101.88	237300
2007-10-18	101.47	103.70	100.35	102.92	107700
2007-10-19	102.67	102.74	99.13	100.25	378400
2007-10-22	99.30	100.66	98.61	100.23	362800
2007-10-23	100.82	101.93	99.85	100.62	218600
2007-10-24	100.26	100.45	98.25	99.12	301100
2007-10-25	99.64	100.27	97.57	98.80	297400
2007-10-26	99.85	100.53	98.65	100.00	234800
2007-10-29	99.95	100.90	98.57	98.75	154000
2007-10-30	98.77	101.03	98.57	100.81	262200
2007-10-31	101.38	103.14	100.85	103.14	380200
2007-11-01	101.20	101.49	97.71	97.71	461200
2007-11-02	98.71	98.71	95.60	97.90	383100
2007-11-05	96.74	98.88	96.08	97.84	275300
2007-11-06	97.98	100.85	96.00	100.85	321000
2007-11-07	99.75	100.00	96.31	96.56	282100
2007-11-08	97.22	98.22	95.50	97.83	319659
2007-11-09	96.73	97.60	95.40	96.60	321700
2007-11-12	96.69	98.80	95.75	97.13	279800
2007-11-13	97.71	99.23	97.71	99.00	361400
2007-11-14	99.35	100.00	96.80	97.19	352000
2007-11-15	96.65	97.05	94.71	96.96	312900
2007-11-16	97.16	97.16	93.77	95.89	413000
2007-11-19	95.00	95.53	93.28	94.00	318100
2007-11-20	93.50	95.28	91.22	93.19	368100
2007-11-21	92.59	94.14	91.50	93.47	414400
2007-11-23	94.00	95.80	93.24	95.45	111000
2007-11-26	95.19	95.53	90.26	90.26	456375
2007-11-27	90.87	92.12	88.98	91.96	266700
2007-11-28	95.20	98.36	94.45	97.11	1306080
2007-11-29	96.34	97.43	95.90	96.69	764252
2007-11-30	97.95	98.90	97.52	98.23	822757
2007-12-03	98.23	99.70	97.51	99.20	3721100
2007-12-04	98.42	99.00	97.36	97.36	455600
2007-12-05	98.40	101.51	98.39	101.29	328400
2007-12-06	101.14	105.50	100.72	104.36	483000
2007-12-07	105.03	105.24	103.28	103.95	1185500
2007-12-10	104.30	106.33	103.30	106.20	203100
2007-12-11	106.52	107.18	101.71	101.71	362099
2007-12-12	105.24	105.92	101.83	103.31	552816
2007-12-13	102.64	104.24	101.50	103.48	348300
2007-12-14	102.92	105.14	101.26	101.26	515000
2007-12-17	100.55	101.10	98.88	98.88	546430
2007-12-18	99.60	101.27	97.83	100.86	600015
2007-12-19	100.45	102.34	100.35	101.59	473039
2007-12-20	102.15	102.95	100.36	101.06	354250
2007-12-21	102.92	103.15	100.92	102.48	695735
2007-12-24	102.87	106.60	102.87	106.19	121600
2007-12-26	105.25	105.77	104.25	105.02	335000
2007-12-27	104.82	105.12	102.35	102.91	308348
2007-12-28	103.13	103.39	100.31	100.72	208000
2007-12-31	100.35	101.88	99.85	101.67	319100
2008-01-02	101.95	103.48	100.32	103.02	428100
2008-01-03	103.11	103.81	99.09	99.22	377800
2008-01-04	98.21	98.59	95.91	96.01	651000
2008-01-07	96.36	97.27	93.90	95.72	636900
2008-01-08	95.50	98.55	92.51	92.52	603600
2008-01-09	92.52	95.05	89.99	94.52	619900
2008-01-10	93.39	99.01	92.03	97.30	700223
2008-01-11	97.30	99.55	95.41	97.71	837253
2008-01-14	98.29	99.44	95.90	97.96	347800
2008-01-15	96.71	96.74	94.03	94.22	489300
2008-01-16	94.22	98.19	93.32	96.71	713739
2008-01-17	97.00	97.27	94.91	95.00	652159
2008-01-18	94.10	95.89	90.45	92.28	665840
2008-01-22	92.88	96.21	90.28	94.08	830500
2008-01-23	92.80	100.49	92.80	100.45	984200
2008-01-24	99.49	101.63	97.11	98.68	647877
2008-01-25	99.75	103.31	97.76	99.05	513000
2008-01-28	98.55	103.35	97.44	103.35	383900
2008-01-29	103.55	104.23	99.92	101.38	402446
2008-01-30	100.35	103.35	96.69	96.78	414000
2008-01-31	95.92	99.52	95.72	98.08	794898
2008-02-01	98.50	101.10	97.27	100.53	477000
2008-02-04	99.40	101.30	97.95	100.49	242200
2008-02-05	99.14	100.16	97.78	98.01	398700
2008-02-06	98.22	98.80	95.30	95.61	325531
2008-02-07	95.51	99.08	94.81	98.69	371200
2008-02-08	97.86	98.56	94.30	95.28	321100
2008-02-11	95.82	96.07	93.03	95.00	316106
2008-02-12	95.00	97.23	93.57	96.04	395000
2008-02-13	97.03	97.83	94.73	96.74	346449
2008-02-14	96.38	97.10	93.84	94.12	258300
2008-02-15	93.56	95.21	92.30	94.89	283600
2008-02-19	95.79	96.33	93.27	94.43	360635
2008-02-20	93.72	95.34	92.84	95.34	278270
2008-02-21	95.54	96.69	92.15	92.50	343500
2008-02-22	92.00	94.38	90.84	94.07	360462
2008-02-25	94.02	96.81	92.51	96.81	356760
2008-02-26	95.40	97.19	95.05	96.11	408049
2008-02-27	95.54	97.00	94.65	95.89	301100
2008-02-28	94.83	95.82	93.61	94.03	249450
2008-02-29	92.80	93.56	91.00	91.80	453600
2008-03-03	90.92	93.22	90.20	91.72	782127
2008-03-04	91.31	92.60	90.00	91.53	380500
2008-03-05	91.54	92.00	89.76	91.28	426300
2008-03-06	90.50	90.91	87.15	87.36	398100
2008-03-07	87.00	89.81	86.43	88.63	477106
2008-03-10	88.99	89.20	86.42	86.57	390200
2008-03-11	89.14	91.32	87.33	91.32	670988
2008-03-12	91.15	91.99	89.43	89.57	511497
2008-03-13	88.17	91.55	85.97	91.10	560793
2008-03-14	90.81	91.20	87.13	89.32	485300
2008-03-17	88.35	90.68	87.95	89.67	331430
2008-03-18	91.04	94.22	91.03	94.22	528000
2008-03-19	92.84	92.91	87.00	87.75	2570985
2008-03-20	86.90	90.72	86.61	90.59	2253919
2008-03-24	90.59	94.95	90.59	93.88	1100282
2008-03-25	94.10	95.23	92.44	95.06	586700
2008-03-26	94.65	95.75	93.49	94.00	589568
2008-03-27	93.65	95.08	92.64	92.78	442100
2008-03-28	92.14	93.10	91.60	91.96	311365
2008-03-31	92.15	94.34	91.65	92.72	648600
2008-04-01	93.92	98.36	92.73	98.36	553200
2008-04-02	97.72	98.43	96.13	97.07	409800
2008-04-03	96.55	100.00	95.81	99.85	372400
2008-04-04	99.70	100.22	97.78	98.96	388643
2008-04-07	99.33	99.84	98.02	99.50	519426
2008-04-08	99.00	99.65	98.07	98.65	383500
2008-04-09	99.10	99.59	97.00	97.55	635600
2008-04-10	98.04	99.56	96.67	98.89	486400
2008-04-11	97.56	98.97	96.64	97.69	319400
2008-04-14	97.45	98.71	96.46	96.96	272780
2008-04-15	97.67	98.10	96.40	98.10	278868
2008-04-16	98.62	101.54	97.15	101.54	565375
2008-04-17	101.10	101.46	100.28	101.41	317912
2008-04-18	101.62	103.58	101.24	101.85	292214
2008-04-21	100.89	102.26	100.60	101.75	228474
2008-04-22	101.17	102.26	100.80	101.95	353123
2008-04-23	102.41	103.84	101.45	103.84	250026
2008-04-24	104.12	106.67	102.68	106.67	424039
2008-04-25	107.25	107.29	104.72	107.04	450253
2008-04-28	106.87	107.40	105.33	106.00	482236
2008-04-29	105.95	106.10	104.50	105.32	414611
2008-04-30	105.32	107.18	104.95	105.03	399537
2008-05-01	104.83	106.19	104.64	106.08	509551
2008-05-02	106.68	107.50	104.50	104.83	520514
2008-05-05	104.63	106.19	104.53	105.32	395701
2008-05-06	104.62	106.64	104.26	106.02	226577
2008-05-07	106.25	106.25	103.45	103.65	283803
2008-05-08	103.61	104.60	102.92	103.60	264819
2008-05-09	100.25	103.63	100.00	102.40	253538
2008-05-12	103.10	104.49	102.10	104.49	205182
2008-05-13	104.50	105.49	103.51	104.84	252639
2008-05-14	105.10	106.00	104.57	105.68	257996
2008-05-15	105.83	106.90	104.23	106.89	310073
2008-05-16	106.89	106.89	103.70	104.75	403383
2008-05-19	105.14	105.14	104.07	104.86	333416
2008-05-20	104.60	105.20	103.36	103.86	505569
2008-05-21	104.25	105.00	101.67	101.77	380058
2008-05-22	101.47	102.58	100.90	102.13	301598
2008-05-23	101.75	102.70	100.95	101.60	200337
2008-05-27	101.40	103.54	101.40	103.52	277636
2008-05-28	103.73	103.75	102.27	102.93	160923
2008-05-29	103.09	105.36	102.49	105.23	204692
2008-05-30	105.33	105.45	103.59	104.30	212236
2008-06-02	103.90	103.93	101.30	102.13	278685
2008-06-03	102.91	102.91	100.34	101.78	301122
2008-06-04	101.76	103.98	101.22	103.31	185950
2008-06-05	103.27	107.01	102.93	107.01	352321
2008-06-06	105.90	105.90	102.85	102.87	860207
2008-06-09	103.50	104.31	101.18	101.45	460634
2008-06-10	100.75	101.53	99.93	101.20	510614
2008-06-11	100.80	101.56	99.37	99.67	280271
2008-06-12	100.67	101.91	99.65	100.66	389268
2008-06-13	100.75	103.35	100.40	103.35	366635
2008-06-16	103.25	105.77	101.72	105.77	285171
2008-06-17	105.82	105.88	102.48	102.50	225110
2008-06-18	102.30	102.98	100.86	101.67	295361
2008-06-19	101.30	103.73	100.92	103.72	250051
2008-06-20	102.91	103.39	100.38	100.72	532771
2008-06-23	101.40	101.88	99.00	99.00	323669
2008-06-24	98.23	99.93	97.23	99.08	340194
2008-06-25	98.92	101.72	98.92	100.89	411089
2008-06-26	99.53	101.21	99.07	99.08	507573
2008-06-27	98.50	99.73	95.23	98.11	3202961
2008-06-30	98.10	99.03	96.90	97.34	516495
2008-07-01	96.75	98.72	95.37	98.69	568491
2008-07-02	99.05	99.40	97.93	97.97	426283
2008-07-03	99.25	99.71	96.73	97.53	109915
2008-07-07	98.25	98.45	95.24	95.69	269779
2008-07-08	95.68	103.19	95.10	102.19	545533
2008-07-09	102.00	102.00	94.43	96.83	615058
2008-07-10	97.00	100.19	96.22	98.60	397892
2008-07-11	97.31	100.20	97.31	98.07	389477
2008-07-14	98.60	99.69	95.15	95.51	701869
2008-07-15	94.54	96.71	92.91	94.32	524369
2008-07-16	94.65	100.25	92.55	100.25	636082
2008-07-17	102.16	102.28	98.10	101.73	609791
2008-07-18	102.00	102.00	99.96	101.20	283061
2008-07-21	101.79	102.74	100.68	102.60	388424
2008-07-22	102.04	104.85	101.49	104.58	599978
2008-07-23	103.58	107.35	103.14	107.23	530613
2008-07-24	104.95	107.93	102.49	103.20	848532
2008-07-25	103.95	105.19	102.37	104.22	314272
2008-07-28	104.50	105.20	101.46	101.57	260898
2008-07-29	101.22	105.45	101.05	105.00	636066
2008-07-30	105.75	107.30	100.94	104.82	507777
2008-07-31	103.50	104.79	102.52	103.26	246646
2008-08-01	103.55	105.02	101.10	104.50	387738
2008-08-04	104.60	104.88	101.25	101.44	267879
2008-08-05	103.00	106.74	101.73	106.74	521998
2008-08-06	106.30	107.99	104.80	107.35	326443
2008-08-07	104.17	107.37	103.40	104.25	562854
2008-08-08	103.20	108.67	103.20	107.35	402420
2008-08-11	107.60	111.46	107.31	109.40	573862
2008-08-12	109.40	109.60	104.88	106.29	433627
2008-08-13	106.45	106.45	105.08	105.47	221355
2008-08-14	105.14	107.50	104.91	107.18	274305
2008-08-15	107.09	108.10	104.79	107.50	391941
2008-08-18	108.00	108.43	105.71	105.92	518019
2008-08-19	103.92	105.91	102.95	103.80	329457
2008-08-20	103.80	105.22	102.00	103.33	302723
2008-08-21	102.13	103.77	102.05	103.16	385530
2008-08-22	104.25	108.00	104.25	107.50	543094
2008-08-25	106.27	106.27	104.02	104.31	351512
2008-08-26	104.50	106.52	103.95	105.77	277043
2008-08-27	106.10	107.25	104.87	106.47	264625
2008-08-28	107.20	109.10	106.34	109.10	400240
2008-08-29	108.81	109.12	107.20	107.71	239088
2008-09-02	109.08	110.10	107.11	108.90	352084
2008-09-03	108.82	110.50	107.86	110.30	382620
2008-09-04	110.00	110.47	107.45	107.80	549465
2008-09-05	107.80	108.09	105.19	106.23	390366
2008-09-08	110.00	111.00	106.00	109.35	597789
2008-09-09	109.00	109.96	105.95	107.05	588831
2008-09-10	108.15	109.60	106.58	109.00	445314
2008-09-11	107.95	110.16	106.76	109.73	313683
2008-09-12	108.50	111.82	107.67	111.82	332571
2008-09-15	104.18	109.63	102.58	102.82	619410
2008-09-16	102.71	108.93	101.91	108.59	593781
2008-09-17	107.46	109.10	103.85	103.85	472297
2008-09-18	103.50	114.48	103.27	113.95	1145372
2008-09-19	114.50	116.50	108.69	114.05	743570
2008-09-22	113.89	114.05	106.92	109.25	635770
2008-09-23	110.10	112.46	109.19	109.55	616790
2008-09-24	108.69	110.04	107.38	109.54	201922
2008-09-25	109.90	114.15	109.45	112.00	426817
2008-09-26	109.74	113.65	109.66	113.00	447975
2008-09-29	111.03	114.49	99.13	107.05	686001
2008-09-30	109.41	114.00	108.12	112.50	715580
2008-10-01	110.75	112.72	109.93	112.40	481024
2008-10-02	112.04	112.04	106.20	107.22	475057
2008-10-03	110.10	110.67	100.52	100.52	782411
2008-10-06	98.79	99.71	89.27	93.10	1025372
2008-10-07	93.35	100.00	88.65	88.65	906575
2008-10-08	87.93	91.78	85.67	88.20	817894
2008-10-09	89.00	90.98	80.48	80.48	628950
2008-10-10	79.09	89.50	77.64	89.50	1161089
2008-10-13	90.81	95.83	87.73	95.83	620779
2008-10-14	96.40	98.45	85.09	88.71	751211
2008-10-15	87.89	88.21	73.53	75.03	626961
2008-10-16	75.48	79.41	71.50	78.72	868775
2008-10-17	77.92	79.39	75.06	76.19	696135
2008-10-20	76.63	76.83	73.33	75.49	596292
2008-10-21	74.87	78.13	74.30	75.01	556716
2008-10-22	74.10	74.63	67.49	69.42	855787
2008-10-23	69.72	71.29	62.69	67.93	1035600
2008-10-24	63.27	70.66	62.69	64.99	579662
2008-10-27	64.40	67.68	60.72	60.77	838892
2008-10-28	62.84	69.08	59.86	69.07	1064130
2008-10-29	67.05	71.85	65.04	67.15	771364
2008-10-30	68.00	68.37	65.85	66.85	859758
2008-10-31	67.04	69.81	64.92	69.52	589221
2008-11-03	71.24	72.64	67.90	68.46	756672
2008-11-04	69.99	72.42	68.54	72.17	603064
2008-11-05	70.80	70.96	65.09	66.10	747214
2008-11-06	65.88	67.53	63.62	63.82	554837
2008-11-07	63.85	66.94	62.93	66.73	696478
2008-11-10	67.50	67.50	60.00	60.55	543482
2008-11-11	64.42	64.42	57.74	61.43	641644
2008-11-12	60.44	62.62	57.74	59.88	979178
2008-11-13	61.81	63.66	54.98	63.50	1298440
2008-11-14	62.87	62.96	56.27	56.80	586120
2008-11-17	56.46	58.18	50.80	51.18	1020464
2008-11-18	50.58	52.83	48.38	49.89	1155915
2008-11-19	49.72	49.89	43.32	44.36	972295
2008-11-20	43.29	47.81	40.50	40.78	1380788
2008-11-21	40.70	41.58	33.44	37.74	2036175
2008-11-24	37.80	42.33	37.63	41.45	2357306
2008-11-25	42.23	43.85	39.93	43.27	1391494
2008-11-26	42.77	45.79	42.25	45.56	1073720
2008-11-28	44.23	44.78	42.95	44.28	420108
2008-12-01	42.37	43.40	33.12	33.59	1170594
2008-12-02	33.70	36.67	33.52	36.26	2001502
2008-12-03	34.53	39.00	34.14	38.38	1087039
2008-12-04	37.41	39.63	36.17	37.01	1179827
2008-12-05	35.93	40.34	35.11	40.33	1234112
2008-12-08	41.34	44.14	40.45	43.61	1298931
2008-12-09	42.77	45.17	40.49	40.94	1396191
2008-12-10	41.07	44.99	40.75	44.23	770594
2008-12-11	44.10	44.84	37.97	38.68	1540331
2008-12-12	38.11	45.72	38.11	45.07	1378186
2008-12-15	43.94	47.23	43.94	45.23	1252897
2008-12-16	46.33	53.52	45.72	53.40	1880346
2008-12-17	51.67	56.93	50.23	55.11	1237506
2008-12-18	54.90	55.60	50.65	51.60	1386289
2008-12-19	52.74	55.73	52.06	55.59	779641
2008-12-22	55.14	55.31	50.90	54.03	766958
2008-12-23	54.03	56.75	53.75	55.81	757216
2008-12-24	56.24	56.99	54.77	55.96	267479
2008-12-26	55.94	57.14	55.77	56.92	397048
2008-12-29	57.00	57.04	54.93	55.89	1087511
2008-12-30	55.81	58.54	55.62	58.48	587133
2008-12-31	58.98	61.15	57.50	60.34	1051588
2009-01-02	60.14	61.29	58.43	58.60	786506
2009-01-05	58.57	60.22	56.92	59.28	815662
2009-01-06	60.00	66.28	59.52	65.81	1283417
2009-01-07	64.99	66.58	63.69	65.01	1165869
2009-01-08	64.17	66.13	63.70	66.00	948255
2009-01-09	65.77	65.77	63.57	64.00	878896
2009-01-12	64.21	64.21	57.78	58.38	1257405
2009-01-13	57.95	61.10	56.88	59.43	796177
2009-01-14	58.24	58.36	55.61	56.36	970352
2009-01-15	56.18	57.52	53.37	56.21	1399566
2009-01-16	57.78	58.61	54.79	58.40	1064925
2009-01-20	57.31	57.31	52.74	53.15	1494334
2009-01-21	53.76	59.91	53.06	59.83	1270416
2009-01-22	58.77	61.21	56.31	58.01	910468
2009-01-23	56.44	61.07	55.77	59.90	952178
2009-01-26	60.27	62.06	58.28	60.25	614935
2009-01-27	60.20	61.41	59.85	61.18	486478
2009-01-28	63.14	66.46	62.52	65.97	1183691
2009-01-29	65.01	65.01	61.23	61.52	910479
2009-01-30	61.98	64.44	58.62	59.34	1283602
2009-02-02	57.52	60.14	57.11	59.83	946087
2009-02-03	60.35	60.47	57.66	58.72	734566
2009-02-04	59.89	60.23	57.03	57.37	877702
2009-02-05	56.60	58.15	54.27	56.74	1037947
2009-02-06	56.88	59.10	56.17	58.74	1528841
2009-02-09	58.28	60.35	55.83	60.20	1141260
2009-02-10	59.24	59.66	53.39	54.12	1316486
2009-02-11	54.77	55.13	52.67	54.52	1211854
2009-02-12	53.33	53.37	49.00	52.32	1509268
2009-02-13	51.98	52.85	50.09	50.26	903599
2009-02-17	48.48	48.48	45.42	45.93	1666285
2009-02-18	46.83	47.69	44.34	45.94	845908
2009-02-19	46.76	47.04	42.24	42.55	1415924
2009-02-20	42.04	45.84	40.89	45.05	1355344
2009-02-23	45.44	45.73	40.50	40.73	1472145
2009-02-24	41.14	44.70	40.55	44.44	1496737
2009-02-25	44.00	45.41	41.80	43.76	1729548
2009-02-26	44.22	44.72	40.42	40.82	1384466
2009-02-27	40.01	66.69	38.78	39.96	1669435
2009-03-02	39.45	39.58	35.60	36.20	1570679
2009-03-03	37.11	37.82	34.24	35.45	1484905
2009-03-04	36.40	37.39	35.17	35.91	1439871
2009-03-05	34.88	35.51	32.89	33.37	1410107
2009-03-06	34.22	34.50	31.19	32.83	1696441
2009-03-09	32.35	33.91	31.77	32.67	1265362
2009-03-10	33.65	38.00	33.09	37.80	2121079
2009-03-11	37.62	39.41	37.07	38.32	2096353
2009-03-12	38.28	41.50	37.41	41.24	1532797
2009-03-13	41.49	41.84	39.69	41.07	1170491
2009-03-16	41.51	41.84	37.84	37.95	1330721
2009-03-17	37.78	40.40	36.26	40.31	1150441
2009-03-18	39.99	42.25	38.18	41.77	1427878
2009-03-19	38.31	79.26	36.89	37.35	7220113
2009-03-20	37.57	37.57	31.70	32.82	5079307
2009-03-23	33.70	37.50	33.20	37.30	3028663
2009-03-24	35.90	37.71	34.87	35.04	2103720
2009-03-25	35.85	36.76	33.58	36.32	2228371
2009-03-26	37.00	37.60	35.55	37.56	1880415
2009-03-27	36.86	37.69	36.16	36.81	1584726
2009-03-30	35.29	35.29	33.68	34.02	1484374
2009-03-31	34.69	36.84	34.29	36.40	1904332
2009-04-01	35.32	37.39	35.32	36.33	1573038
2009-04-02	37.28	38.71	36.59	38.41	2278145
2009-04-03	38.16	41.80	37.68	41.76	1884862
2009-04-06	39.05	39.50	35.26	37.20	3049150
2009-04-07	36.45	36.68	33.53	33.71	2119978
2009-04-08	33.92	34.63	32.61	34.01	1811064
2009-04-09	35.09	38.21	34.99	38.18	2453217
2009-04-13	37.28	40.00	36.53	39.46	1335741
2009-04-14	38.61	39.66	37.00	37.08	2097011
2009-04-15	36.10	39.44	36.06	39.36	1674238
2009-04-16	39.33	42.45	37.81	41.32	1853606
2009-04-17	41.18	43.76	40.47	42.73	1461143
2009-04-20	41.02	41.75	39.33	39.52	2213705
2009-04-21	38.73	38.73	34.21	36.00	5945045
2009-04-22	35.70	36.00	31.97	32.42	4738359
2009-04-23	33.32	34.55	32.81	34.42	3061870
2009-04-24	34.40	37.30	34.30	36.75	2355848
2009-04-27	36.15	36.93	34.82	35.46	2068270
2009-04-28	34.84	36.93	34.41	35.60	2051744
2009-04-29	35.92	37.21	35.68	36.92	1524826
2009-04-30	37.15	37.94	35.79	36.48	1738930
2009-05-01	35.98	35.98	34.02	34.59	1678251
2009-05-04	35.32	38.46	35.12	38.09	2197135
2009-05-05	37.55	38.15	36.74	36.74	1665611
2009-05-06	37.13	38.07	35.60	37.95	1943263
2009-05-07	38.55	40.45	34.14	34.62	3016136
2009-05-08	35.47	36.86	35.00	36.79	2864955
2009-05-11	36.23	36.24	34.68	34.84	1715722
2009-05-12	34.84	34.91	32.60	33.61	1638633
2009-05-13	33.17	33.43	30.48	30.71	2487143
2009-05-14	31.00	32.60	30.58	32.11	1673069
2009-05-15	31.57	32.18	30.88	31.58	1749205
2009-05-18	31.97	34.33	31.44	34.22	2060225
2009-05-19	34.02	35.04	33.24	34.17	1582987
2009-05-20	34.95	36.00	34.04	34.29	1413406
2009-05-21	33.73	35.41	33.59	33.82	1685031
2009-05-22	33.87	34.14	32.00	32.06	1124827
2009-05-26	32.11	35.49	31.77	35.19	1985129
2009-05-27	35.34	35.34	33.79	34.50	2063507
2009-05-28	35.03	35.26	33.42	34.58	988905
2009-05-29	34.78	35.91	34.20	35.90	1359766
2009-06-01	36.36	39.00	35.94	37.74	1578642
2009-06-02	38.46	38.48	37.13	37.57	1164561
2009-06-03	37.22	38.31	36.85	38.16	1648176
2009-06-04	38.52	40.90	37.88	39.98	2806642
2009-06-05	40.47	41.08	40.20	40.40	1961530
2009-06-08	40.29	40.60	39.34	40.11	1453082
2009-06-09	40.60	40.60	39.49	39.66	1197351
2009-06-10	39.94	40.57	37.75	38.60	1724620
2009-06-11	38.87	39.23	38.18	38.77	952315
2009-06-12	38.53	39.53	38.40	39.44	1230355
2009-06-15	39.11	39.17	36.74	36.98	1410148
2009-06-16	37.24	37.87	35.44	36.20	926229
2009-06-17	36.15	36.93	35.58	35.72	958960
2009-06-18	35.69	36.57	35.10	35.55	799148
2009-06-19	35.82	36.13	35.08	35.74	762325
2009-06-22	35.41	35.64	33.32	33.36	1028291
2009-06-23	33.67	34.95	33.44	34.04	817667
2009-06-24	34.21	34.93	34.05	34.68	615671
2009-06-25	34.65	34.65	33.81	34.52	1046831
2009-06-26	34.57	35.40	34.14	35.18	1103959
2009-06-29	34.91	35.78	34.30	35.68	1034876
2009-06-30	35.90	36.20	35.37	35.79	580591
2009-07-01	35.87	36.39	35.85	36.05	693506
2009-07-02	35.59	35.59	33.35	33.37	1417541
2009-07-06	33.22	34.76	33.22	34.56	963457
2009-07-07	34.44	34.44	32.65	32.74	1584244
2009-07-08	33.00	33.00	30.70	32.09	1403534
2009-07-09	32.40	32.66	31.77	32.14	847139
2009-07-10	31.85	32.00	30.33	31.11	854254
2009-07-13	31.22	32.68	30.69	32.43	1103127
2009-07-14	32.12	33.05	31.43	33.00	912764
2009-07-15	33.04	34.39	32.72	34.20	1222361
2009-07-16	34.08	34.75	33.67	34.46	691128
2009-07-17	34.36	34.62	33.67	34.25	1496161
2009-07-20	34.43	35.86	34.30	35.70	1081393
2009-07-21	35.68	35.93	34.51	35.57	896560
2009-07-22	35.17	38.69	35.04	38.31	2217429
2009-07-23	38.44	39.83	37.76	39.43	1402961
2009-07-24	38.91	39.35	37.99	39.24	917790
2009-07-27	39.13	39.63	38.89	39.49	841824
2009-07-28	39.24	39.95	38.97	39.75	584791
2009-07-29	39.07	39.35	37.22	37.58	967808
2009-07-30	37.89	38.77	37.61	38.29	1098571
2009-07-31	38.14	38.71	37.59	38.11	594901
2009-08-03	38.55	39.75	38.48	39.74	639978
2009-08-04	39.59	44.15	39.40	43.90	2061677
2009-08-05	44.00	46.82	43.52	46.18	2237207
2009-08-06	47.17	51.93	46.93	47.64	3337759
2009-08-07	47.93	51.87	47.93	50.42	2465488
2009-08-10	49.86	51.39	49.09	49.67	1145043
2009-08-11	49.50	49.79	48.10	48.79	1052246
2009-08-12	48.46	50.05	48.22	49.05	777785
2009-08-13	49.30	50.19	48.71	49.87	701870
2009-08-14	49.80	50.56	48.42	50.39	969402
2009-08-17	48.06	49.39	46.92	47.06	946633
2009-08-18	47.05	48.89	46.89	47.18	924767
2009-08-19	46.30	46.87	45.75	46.70	801981
2009-08-20	48.04	50.24	47.19	49.97	1084801
2009-08-21	50.41	52.73	50.11	51.39	933321
2009-08-24	51.91	52.53	50.51	50.69	1327789
2009-08-25	50.95	52.44	50.63	52.15	1004578
2009-08-26	52.30	52.55	51.00	52.45	955940
2009-08-27	52.33	54.23	51.47	54.02	1121291
2009-08-28	54.75	55.91	53.99	55.54	1297721
2009-08-31	55.86	56.50	54.87	55.71	1970631
2009-09-01	55.07	55.50	51.60	52.00	1843842
2009-09-02	51.57	51.89	49.41	49.74	1630147
2009-09-03	50.41	50.78	49.12	50.28	1268001
2009-09-04	50.28	50.74	49.24	50.61	638171
2009-09-08	51.37	52.00	50.94	52.00	785144
2009-09-09	51.68	53.44	51.06	52.87	892207
2009-09-10	52.64	54.50	51.76	54.48	692897
2009-09-11	54.33	55.43	54.10	55.29	889276
2009-09-14	54.51	58.01	54.51	57.81	615866
2009-09-15	57.82	59.61	57.37	57.86	831717
2009-09-16	58.47	60.79	58.18	60.35	1053498
2009-09-17	59.98	62.49	58.67	59.35	787698
2009-09-18	59.90	60.49	58.35	59.86	458131
2009-09-21	59.01	59.63	58.28	58.57	331687
2009-09-22	59.04	61.03	58.82	60.15	449129
2009-09-23	60.18	60.18	56.63	56.73	768613
2009-09-24	53.74	54.10	51.94	53.29	6048942
2009-09-25	53.05	54.71	52.65	53.91	1727651
2009-09-28	54.50	55.69	54.03	55.54	973473
2009-09-29	55.24	56.00	54.59	55.32	1091668
2009-09-30	55.40	55.50	54.05	54.35	1738722
2009-10-01	54.61	54.61	51.98	52.90	1984496
2009-10-02	52.16	53.48	51.35	51.80	1145272
2009-10-05	52.34	53.39	52.06	52.92	941229
2009-10-06	53.87	54.35	52.11	52.83	635932
2009-10-07	52.81	53.58	52.29	53.14	604243
2009-10-08	53.92	54.79	53.46	53.90	775581
2009-10-09	53.69	54.22	52.70	53.87	514479
2009-10-12	54.32	54.81	53.01	53.38	425383
2009-10-13	53.13	53.47	51.94	52.60	649117
2009-10-14	53.38	54.51	53.38	54.27	767616
2009-10-15	53.79	54.21	53.28	53.95	517045
2009-10-16	53.41	54.00	52.60	53.64	595276
2009-10-19	53.61	55.00	53.39	54.73	539606
2009-10-20	54.39	54.53	53.84	54.00	561194
2009-10-21	54.01	55.15	53.39	53.43	693446
2009-10-22	53.19	55.16	52.63	55.03	666075
2009-10-23	55.20	55.37	54.18	54.43	401578
2009-10-26	54.60	56.15	54.54	55.21	620001
2009-10-27	55.33	56.15	54.41	54.78	659013
2009-10-28	54.50	55.56	52.77	52.83	642988
2009-10-29	53.63	55.26	53.03	55.17	684789
2009-10-30	55.00	55.00	51.80	54.17	951510
2009-11-02	54.39	55.54	52.00	53.83	746679
2009-11-03	53.14	54.72	52.77	54.59	761525
2009-11-04	55.42	56.08	54.17	54.35	854804
2009-11-05	54.88	56.58	54.88	56.53	954985
2009-11-06	56.06	56.76	55.55	56.37	620834
2009-11-09	56.81	60.08	56.79	59.91	998946
2009-11-10	59.41	61.20	58.75	60.74	1341921
2009-11-11	59.86	61.35	59.03	59.90	1687404
2009-11-12	59.80	59.87	58.65	58.81	499924
2009-11-13	58.98	59.71	58.61	59.27	428257
2009-11-16	59.72	61.33	59.49	60.66	422347
2009-11-17	60.38	61.29	59.26	59.32	650188
2009-11-18	59.50	60.39	58.83	59.97	391467
2009-11-19	58.93	59.10	58.17	58.23	664574
2009-11-20	57.72	58.24	57.30	57.40	505985
2009-11-23	58.27	58.81	57.00	57.49	668741
2009-11-24	57.22	57.49	56.55	57.10	356146
2009-11-25	57.49	57.70	56.73	56.97	211736
2009-11-27	55.39	56.11	55.00	55.25	239382
2009-11-30	55.41	56.60	55.02	56.37	624952
2009-12-01	56.96	58.25	56.50	57.41	374885
2009-12-02	57.32	58.56	57.01	58.29	501024
2009-12-03	58.50	60.01	57.82	58.11	421748
2009-12-04	59.14	60.77	58.79	60.51	687400
2009-12-07	60.17	60.47	57.98	58.58	458842
2009-12-08	58.21	59.68	57.78	58.62	541731
2009-12-09	58.67	59.05	57.94	58.31	521588
2009-12-10	58.72	59.19	57.79	58.10	243391
2009-12-11	58.46	58.76	57.58	58.14	453626
2009-12-14	58.48	59.99	57.93	59.94	468839
2009-12-15	59.50	60.19	59.19	60.00	564974
2009-12-16	60.53	61.99	60.35	61.82	415211
2009-12-17	61.03	62.61	60.79	62.34	551098
2009-12-18	62.76	63.80	62.11	63.22	1087641
2009-12-21	63.52	63.99	62.53	63.61	407185
2009-12-22	63.90	64.70	63.56	64.17	466097
2009-12-23	64.03	65.67	63.73	64.78	591939
2009-12-24	65.22	66.70	65.11	66.59	183348
2009-12-28	66.78	68.24	66.64	66.98	366959
2009-12-29	66.78	67.43	65.40	65.81	262518
2009-12-30	65.32	65.44	64.37	65.25	249905
2009-12-31	65.22	65.59	63.58	64.29	428186
2010-01-04	64.69	65.35	62.92	63.55	467054
2010-01-05	63.50	63.77	62.35	62.88	526931
2010-01-06	62.99	63.38	62.14	62.55	566624
2010-01-07	62.55	63.49	62.10	63.13	850871
2010-01-08	63.06	63.53	62.68	62.92	665177
2010-01-11	63.64	63.92	62.70	63.25	443041
2010-01-12	62.70	63.58	62.60	63.34	1281864
2010-01-13	63.70	64.19	63.20	63.51	827472
2010-01-14	63.47	63.71	62.81	63.49	438359
2010-01-15	63.30	64.17	62.71	62.71	692862
2010-01-19	62.88	63.79	62.65	63.45	1163127
2010-01-20	64.07	64.40	63.03	63.99	961044
2010-01-21	64.12	64.14	61.96	62.30	867887
2010-01-22	62.30	63.02	61.05	61.88	975023
2010-01-25	62.57	62.57	61.32	62.05	681258
2010-01-26	61.43	61.50	60.58	60.86	671861
2010-01-27	60.74	61.15	59.45	60.87	418753
2010-01-28	60.99	60.99	59.68	60.26	344308
2010-01-29	60.36	60.94	59.31	59.73	613640
2010-02-01	60.18	61.01	59.89	60.72	423272
2010-02-02	60.72	61.59	60.12	61.50	467183
2010-02-03	61.00	61.54	60.35	61.36	576783
2010-02-04	60.77	60.95	58.64	58.67	595481
2010-02-05	58.67	59.63	57.55	59.28	381047
2010-02-08	59.51	59.51	57.34	57.37	346336
2010-02-09	58.30	58.30	56.50	57.25	604528
2010-02-10	57.15	57.74	56.12	57.34	425195
2010-02-11	57.04	57.39	55.54	56.89	579626
2010-02-12	56.13	58.46	56.13	58.38	518295
2010-02-16	59.19	61.40	59.14	61.20	551010
2010-02-17	61.27	61.67	60.58	61.07	277164
2010-02-18	60.82	62.00	60.81	61.69	496551
2010-02-19	61.47	62.03	61.26	61.59	326683
2010-02-22	62.02	62.18	61.31	61.35	402532
2010-02-23	61.21	62.17	61.09	61.76	799274
2010-02-24	61.68	62.04	61.36	61.68	554260
2010-02-25	60.93	62.13	60.49	62.00	528328
2010-02-26	62.04	62.58	61.38	61.62	606700
2010-03-01	61.90	62.16	61.55	61.90	299779
2010-03-02	62.36	62.49	61.69	62.40	571082
2010-03-03	62.39	62.95	61.72	62.43	581519
2010-03-04	62.46	63.07	61.95	62.19	530915
2010-03-05	62.57	63.60	62.25	63.28	581902
2010-03-08	63.25	64.67	63.03	64.47	259548
2010-03-09	64.04	65.89	63.82	64.62	358489
2010-03-10	64.46	65.00	64.05	64.82	321134
2010-03-11	64.33	65.30	64.24	64.90	361003
2010-03-12	65.09	65.44	64.54	65.01	233244
2010-03-15	65.03	65.53	64.14	65.26	420984
2010-03-16	65.30	67.00	65.08	66.92	550606
2010-03-17	66.93	67.62	66.69	67.34	325193
2010-03-18	67.34	68.26	67.27	67.45	397309
2010-03-19	67.49	67.58	66.51	66.59	280157
2010-03-22	66.03	67.79	65.72	67.50	226886
2010-03-23	67.11	67.14	65.83	66.99	468479
2010-03-24	66.63	67.94	66.46	67.40	705886
2010-03-25	67.82	69.03	67.69	67.87	364334
2010-03-26	67.80	68.68	67.48	68.23	445181
2010-03-29	68.56	68.81	67.91	68.60	222314
2010-03-30	68.28	68.51	67.79	68.17	416351
2010-03-31	67.99	68.42	67.31	67.60	549443
2010-04-01	67.92	68.41	67.55	68.03	641527
2010-04-05	68.25	69.93	67.96	69.77	320414
2010-04-06	69.57	71.93	69.08	71.84	1089763
2010-04-07	71.84	72.41	70.58	71.02	481098
2010-04-08	70.82	71.60	70.55	71.20	306261
2010-04-09	71.25	72.66	71.20	72.56	410168
2010-04-12	72.57	72.69	71.13	71.50	298848
2010-04-13	71.53	73.31	71.39	72.76	277901
2010-04-14	73.13	73.42	71.43	71.85	495085
2010-04-15	71.76	72.27	70.08	70.24	588439
2010-04-16	70.03	70.71	68.79	69.40	451803
2010-04-19	68.90	70.40	68.44	69.53	269418
2010-04-20	70.00	70.62	68.99	70.59	258712
2010-04-21	70.45	71.15	69.56	70.55	605783
2010-04-22	69.95	71.17	69.87	70.96	422583
2010-04-23	71.17	74.31	70.68	74.19	558464
2010-04-26	74.25	75.18	73.81	74.60	389188
2010-04-27	74.21	74.62	71.92	72.16	437460
2010-04-28	72.62	73.16	71.66	72.02	341126
2010-04-29	72.61	74.25	72.19	73.91	739213
2010-04-30	74.04	74.32	70.75	70.81	548602
2010-05-03	71.08	73.22	71.06	73.02	935966
2010-05-04	72.12	72.86	70.49	71.03	913684
2010-05-05	70.27	71.79	69.20	70.17	411762
2010-05-06	69.74	69.98	62.35	66.97	834241
2010-05-07	66.88	68.27	64.20	65.01	967460
2010-05-10	68.57	69.77	67.45	69.76	705245
2010-05-11	69.00	70.64	68.18	69.94	478038
2010-05-12	70.41	71.47	69.97	70.97	686820
2010-05-13	70.82	71.20	69.58	69.81	472623
2010-05-14	69.07	69.78	65.88	66.97	1490101
2010-05-17	67.27	68.37	65.43	66.88	1682173
2010-05-18	67.77	68.16	64.93	65.25	504158
2010-05-19	64.94	66.17	62.84	65.11	633410
2010-05-20	63.42	64.20	62.00	62.03	701159
2010-05-21	61.60	64.25	60.48	63.60	720777
2010-05-24	63.15	64.74	62.94	63.21	462720
2010-05-25	61.33	63.29	60.69	63.14	389632
2010-05-26	63.74	64.98	62.62	62.92	386800
2010-05-27	64.51	66.69	63.84	66.60	345080
2010-05-28	66.25	67.01	65.45	65.58	383694
2010-06-01	65.05	66.14	64.10	64.25	323155
2010-06-02	64.48	65.88	63.14	65.82	485019
2010-06-03	65.67	66.24	64.96	65.74	322605
2010-06-04	64.29	65.08	62.15	62.36	495111
2010-06-07	62.77	64.29	62.24	62.55	442191
2010-06-08	62.76	65.39	61.47	65.20	800883
2010-06-09	65.66	67.42	65.27	65.86	531790
2010-06-10	67.25	69.95	66.64	69.48	554654
2010-06-11	69.07	71.67	68.68	71.16	490935
2010-06-14	72.25	73.36	71.11	71.91	839859
2010-06-15	72.68	73.19	71.73	72.80	808001
2010-06-16	72.56	73.00	71.46	72.23	751320
2010-06-17	72.53	73.77	72.04	73.39	568355
2010-06-18	73.94	74.03	72.98	73.18	623495
2010-06-21	74.00	74.42	71.60	71.87	663606
2010-06-22	71.84	72.74	68.59	68.89	862865
2010-06-23	68.82	70.35	68.00	69.28	495054
2010-06-24	68.62	69.07	67.42	67.90	639148
2010-06-25	68.27	69.50	68.00	68.49	810142
2010-06-28	68.63	68.72	67.51	67.63	288928
2010-06-29	66.16	66.66	63.32	63.78	572124
2010-06-30	63.82	64.68	63.07	63.37	975313
2010-07-01	63.45	64.06	61.63	63.41	635073
2010-07-02	63.84	64.20	61.51	61.75	595043
2010-07-06	62.92	64.07	60.11	60.83	575325
2010-07-07	60.89	64.73	60.88	64.69	744759
2010-07-08	65.63	66.16	64.02	65.00	429466
2010-07-09	65.00	65.97	64.61	65.21	328412
2010-07-12	64.80	65.55	64.19	65.06	184456
2010-07-13	65.93	67.50	65.57	67.23	376540
2010-07-14	66.51	67.60	66.00	66.87	224093
2010-07-15	67.02	67.02	65.15	66.34	191270
2010-07-16	65.81	66.00	63.93	64.36	569463
2010-07-19	64.65	65.61	63.74	65.35	285799
2010-07-20	64.30	68.03	63.95	67.90	391638
2010-07-21	68.30	68.55	65.84	66.23	357293
2010-07-22	67.42	70.05	66.87	69.73	439466
2010-07-23	69.43	71.04	68.28	70.91	393411
2010-07-26	71.10	72.71	70.61	72.59	424335
2010-07-27	73.18	73.75	71.41	72.09	648742
2010-07-28	71.80	72.92	71.05	71.43	616640
2010-07-29	72.05	72.24	69.57	69.93	339598
2010-07-30	69.22	70.78	69.18	70.55	330846
2010-08-02	71.93	72.96	70.60	72.83	835052
2010-08-03	72.22	72.51	71.58	72.00	371554
2010-08-04	72.11	72.60	71.50	72.18	239310
2010-08-05	71.96	72.75	71.19	71.64	334920
2010-08-06	70.66	72.49	70.66	72.34	323423
2010-08-09	72.04	73.43	72.04	73.25	297782
2010-08-10	72.20	72.29	70.46	71.18	445690
2010-08-11	69.68	70.56	68.36	69.57	1471312
2010-08-12	68.60	69.26	67.88	68.25	511577
2010-08-13	67.98	68.65	67.17	67.35	344638
2010-08-16	66.90	68.25	66.69	67.47	313035
2010-08-17	68.32	69.88	67.47	69.20	489706
2010-08-18	69.20	71.02	68.64	70.35	601467
2010-08-19	69.97	70.26	68.29	68.57	477374
2010-08-20	68.12	68.41	66.68	67.86	397598
2010-08-23	68.33	68.84	67.69	67.75	326245
2010-08-24	66.67	68.36	66.62	67.87	494375
2010-08-25	67.34	69.50	67.34	69.26	411451
2010-08-26	69.74	69.91	68.64	68.96	347226
2010-08-27	69.60	70.41	67.88	70.05	535705
2010-08-30	69.64	71.35	69.47	69.56	530544
2010-08-31	69.23	70.07	68.72	69.37	737582
2010-09-01	70.71	70.93	69.29	69.81	1069558
2010-09-02	70.22	71.11	69.51	70.70	587428
2010-09-03	71.78	72.19	70.97	71.86	430551
2010-09-07	71.44	71.81	70.87	70.90	403115
2010-09-08	71.15	71.95	70.99	71.27	234807
2010-09-09	72.14	72.38	69.87	70.31	279377
2010-09-10	70.35	70.81	70.02	70.35	396974
2010-09-13	71.11	71.90	70.55	71.75	442287
2010-09-14	71.57	72.40	71.34	71.90	329529
2010-09-15	71.58	72.57	71.32	72.06	477510
2010-09-16	71.81	72.40	71.58	71.73	158345
2010-09-17	72.21	72.21	71.50	72.17	396888
2010-09-20	72.68	73.64	72.24	73.36	544645
2010-09-21	73.34	73.89	72.60	72.91	247133
2010-09-22	70.10	70.53	69.69	70.50	4548205
2010-09-23	69.60	70.26	68.19	68.55	764147
2010-09-24	69.51	70.15	69.22	70.01	645342
2010-09-27	69.96	70.26	68.90	69.69	446301
2010-09-28	69.70	70.25	68.71	70.16	458234
2010-09-29	69.71	69.80	69.05	69.62	528622
2010-09-30	69.95	71.00	69.26	70.00	968584
2010-10-01	70.69	71.07	69.63	71.05	506723
2010-10-04	70.95	71.49	70.26	71.44	628547
2010-10-05	71.96	72.44	70.70	72.35	1050117
2010-10-06	72.35	72.49	70.82	71.19	301880
2010-10-07	71.62	71.93	70.02	70.59	562356
2010-10-08	70.76	71.21	70.44	71.10	252843
2010-10-11	71.10	71.80	70.86	71.58	285169
2010-10-12	71.48	71.53	70.65	71.29	399168
2010-10-13	71.75	73.33	71.31	72.68	425149
2010-10-14	72.52	73.52	72.32	73.43	486764
2010-10-15	74.00	74.20	72.92	73.26	247312
2010-10-18	73.31	75.16	73.31	75.07	695128
2010-10-19	74.33	75.30	73.44	73.73	491270
2010-10-20	74.10	75.16	74.01	74.71	491761
2010-10-21	75.04	75.70	73.65	74.73	338555
2010-10-22	74.99	75.31	74.46	74.94	173086
2010-10-25	75.46	75.69	74.54	74.77	238895
2010-10-26	74.34	74.54	73.62	73.90	307474
2010-10-27	73.50	74.52	73.24	74.06	604315
2010-10-28	74.46	74.82	72.83	73.43	163864
2010-10-29	73.29	74.10	73.20	73.48	264524
2010-11-01	73.83	74.52	72.99	73.54	283995
2010-11-02	74.23	75.35	73.88	74.80	471526
2010-11-03	74.67	74.80	73.35	74.08	453449
2010-11-04	74.93	75.25	73.01	74.06	820943
2010-11-05	74.06	75.26	73.56	74.07	453377
2010-11-08	73.70	74.60	73.60	74.21	545234
2010-11-09	75.07	76.19	71.14	71.56	626370
2010-11-10	71.69	72.57	71.69	72.42	446279
2010-11-11	71.88	72.80	71.77	72.06	361038
2010-11-12	71.65	72.36	70.85	71.10	454244
2010-11-15	71.34	71.68	69.63	69.76	441054
2010-11-16	69.41	69.50	67.49	67.83	716599
2010-11-17	68.03	69.05	67.75	68.42	368703
2010-11-18	69.32	69.50	67.76	67.95	352066
2010-11-19	67.99	68.37	67.18	67.63	359371
2010-11-22	67.37	67.67	66.68	67.19	500770
2010-11-23	66.64	66.95	65.60	66.11	616740
2010-11-24	66.69	68.17	66.69	68.01	344795
2010-11-26	67.52	67.95	67.24	67.47	131734
2010-11-29	67.13	67.91	66.66	67.70	374760
2010-11-30	66.95	67.71	66.65	66.75	1291011
2010-12-01	67.62	67.94	66.82	67.88	604977
2010-12-02	68.09	68.80	68.08	68.77	743819
2010-12-03	68.38	69.36	67.90	69.12	383107
2010-12-06	68.95	69.56	68.26	69.31	331692
2010-12-07	70.03	71.15	69.90	70.55	734642
2010-12-08	70.55	71.18	68.98	69.46	715904
2010-12-09	69.76	69.82	68.36	68.52	390274
2010-12-10	68.66	69.49	68.15	69.00	625223
2010-12-13	69.30	69.77	68.68	69.37	263747
2010-12-14	69.38	70.60	68.97	69.43	535137
2010-12-15	69.57	70.43	69.17	69.18	539236
2010-12-16	69.40	70.10	68.74	69.48	362736
2010-12-17	69.63	69.67	68.68	69.42	918298
2010-12-20	69.64	70.55	69.54	70.41	250474
2010-12-21	70.62	70.81	70.00	70.69	318324
2010-12-22	71.00	72.18	70.69	71.97	484078
2010-12-23	71.89	72.48	71.86	71.92	211227
2010-12-27	71.77	72.94	71.61	72.91	212485
2010-12-28	72.99	73.82	72.51	73.46	358791
2010-12-29	73.04	73.33	72.31	72.96	292270
2010-12-30	72.81	73.54	72.55	73.24	151384
2010-12-31	73.20	73.83	73.04	73.26	220033
2011-01-03	73.80	74.84	73.66	74.51	521114
2011-01-04	74.59	75.33	73.24	73.33	503904
2011-01-05	73.12	74.16	73.05	73.89	429960
2011-01-06	73.99	74.12	72.99	73.07	379464
2011-01-07	73.08	75.57	73.08	75.51	884590
2011-01-10	75.26	75.59	74.78	75.31	443609
2011-01-11	75.70	75.70	74.54	74.82	383934
2011-01-12	75.44	75.68	75.00	75.61	349276
2011-01-13	75.57	75.57	74.61	74.87	357738
2011-01-14	74.81	75.26	74.36	75.22	335391
2011-01-18	75.24	77.11	74.89	77.11	485711
2011-01-19	76.80	76.92	75.38	75.68	391004
2011-01-20	75.70	76.25	74.97	75.35	346218
2011-01-21	75.57	75.75	74.91	75.25	272579
2011-01-24	75.22	76.79	75.22	76.23	259756
2011-01-25	75.81	77.85	75.81	77.85	397028
2011-01-26	78.10	78.10	77.06	77.36	323963
2011-01-27	77.69	78.01	77.10	77.90	454873
2011-01-28	78.06	78.08	76.35	76.55	244099
2011-01-31	76.75	77.82	76.71	77.04	461964
2011-02-01	77.53	78.01	76.93	77.60	421333
2011-02-02	77.51	77.85	76.65	76.98	339485
2011-02-03	76.76	77.23	75.51	76.92	379854
2011-02-04	76.61	76.61	75.27	75.65	383550
2011-02-07	76.02	77.81	76.02	77.68	271940
2011-02-08	77.53	78.57	77.38	77.76	260043
2011-02-09	77.57	77.99	77.35	77.69	322441
2011-02-10	77.47	78.53	77.40	78.47	250774
2011-02-11	78.33	78.98	77.99	78.98	319387
2011-02-14	79.01	79.28	78.65	79.12	311390
2011-02-15	78.76	79.60	78.53	78.92	219177
2011-02-16	79.32	80.45	78.99	79.81	368826
2011-02-17	79.69	80.00	79.53	79.84	396978
2011-02-18	80.12	80.12	79.52	79.74	404417
2011-02-22	79.13	79.91	78.90	79.16	555363
2011-02-23	79.08	79.29	77.38	78.07	305990
2011-02-24	78.05	78.05	76.29	76.84	328481
2011-02-25	77.27	78.36	77.08	78.33	292786
2011-02-28	78.69	80.72	78.28	80.20	457261
2011-03-01	80.13	80.18	77.63	77.71	375142
2011-03-02	77.69	78.00	76.42	76.63	388311
2011-03-03	77.18	77.64	76.85	77.64	254060
2011-03-04	77.66	77.99	76.29	76.95	273986
2011-03-07	77.24	77.76	76.37	76.84	198511
2011-03-08	76.92	78.18	76.82	77.91	221904
2011-03-09	77.75	77.99	76.83	77.48	154394
2011-03-10	76.81	77.05	75.88	76.66	245027
2011-03-11	76.05	77.36	76.04	77.19	221559
2011-03-14	76.70	76.90	75.87	76.36	183209
2011-03-15	75.00	77.68	74.36	76.73	359688
2011-03-16	76.74	76.82	74.90	75.36	340467
2011-03-17	76.44	76.47	74.45	75.06	285652
2011-03-18	75.67	75.92	75.09	75.22	502169
2011-03-21	76.09	76.97	76.03	76.78	186247
2011-03-22	76.70	76.93	75.22	75.61	217550
2011-03-23	75.46	75.78	74.31	75.06	328387
2011-03-24	75.37	76.09	74.60	75.69	231004
2011-03-25	75.85	76.69	75.49	76.52	161819
2011-03-28	76.61	76.92	75.18	75.92	373987
2011-03-29	75.56	76.56	75.10	76.42	210030
2011-03-30	76.52	77.34	76.30	77.27	226318
2011-03-31	77.04	78.15	77.04	77.97	402049
2011-04-01	78.45	78.93	78.23	78.43	438126
2011-04-04	78.60	79.00	78.42	78.60	359098
2011-04-05	78.40	78.93	78.40	78.48	195138
2011-04-06	78.72	78.72	78.15	78.49	231447
2011-04-07	78.35	78.58	76.53	76.55	259402
2011-04-08	76.90	77.06	75.56	75.80	201856
2011-04-11	76.01	76.71	75.44	75.89	224304
2011-04-12	75.57	76.43	75.41	76.16	205920
2011-04-13	76.48	76.57	75.91	75.98	205870
2011-04-14	75.55	77.58	75.55	77.41	269166
2011-04-15	77.53	78.24	77.50	77.79	479269
2011-04-18	76.80	76.99	75.63	76.39	362214
2011-04-19	76.57	76.99	76.31	76.81	465564
2011-04-20	77.75	78.02	76.94	77.75	241672
2011-04-21	77.80	78.25	77.48	78.14	212189
2011-04-25	78.07	78.65	77.88	78.43	207101
2011-04-26	78.74	79.83	78.28	79.71	211918
2011-04-27	79.89	80.63	79.53	80.63	198253
2011-04-28	80.50	81.91	80.50	81.45	233167
2011-04-29	81.33	82.48	80.68	82.15	296110
2011-05-02	82.53	83.08	81.04	81.75	277027
2011-05-03	81.47	82.82	80.68	81.52	343601
2011-05-04	81.68	81.83	80.02	80.16	278482
2011-05-05	79.51	79.51	77.67	78.71	567664
2011-05-06	75.98	76.20	75.09	75.78	4510339
2011-05-09	75.86	78.14	75.75	77.64	970263
2011-05-10	77.70	79.34	77.48	79.13	591343
2011-05-11	78.84	79.04	77.48	78.01	462747
2011-05-12	77.79	78.27	76.97	78.03	324819
2011-05-13	78.09	78.41	77.10	78.08	795893
2011-05-16	77.92	78.92	77.38	78.32	388468
2011-05-17	78.12	78.53	77.55	78.53	553565
2011-05-18	78.64	79.70	77.89	79.58	321494
2011-05-19	79.86	80.32	79.23	79.82	424875
2011-05-20	79.56	79.92	78.61	78.73	322281
2011-05-23	77.70	78.38	77.31	77.58	539466
2011-05-24	77.73	78.23	77.17	78.01	635138
2011-05-25	77.95	79.47	77.30	79.09	358633
2011-05-26	78.82	80.86	78.82	80.39	353830
2011-05-27	80.64	81.43	80.41	81.29	363974
2011-05-31	81.96	82.73	81.47	82.54	831169
2011-06-01	82.22	82.65	79.60	79.83	534740
2011-06-02	80.01	80.58	78.76	79.17	386674
2011-06-03	78.33	79.96	78.12	79.04	251345
2011-06-06	79.10	79.46	77.46	77.54	290583
2011-06-07	77.82	79.27	77.43	78.67	259742
2011-06-08	78.36	79.41	78.19	78.23	179053
2011-06-09	78.58	78.58	77.32	77.55	324471
2011-06-10	77.22	77.24	75.35	75.84	396485
2011-06-13	75.93	77.87	75.92	77.20	414251
2011-06-14	76.98	78.09	76.98	77.64	282425
2011-06-15	76.94	77.55	75.56	76.15	260689
2011-06-16	76.10	77.10	75.61	76.52	297593
2011-06-17	77.46	77.66	76.63	77.36	412236
2011-06-20	77.11	78.32	77.01	78.18	178798
2011-06-21	79.08	79.76	78.58	79.34	372459
2011-06-22	79.12	80.38	78.73	79.53	295622
2011-06-23	78.33	78.38	76.58	76.96	470803
2011-06-24	77.09	77.39	76.19	76.71	355863
2011-06-27	76.80	77.41	76.57	76.71	440520
2011-06-28	76.74	77.05	75.94	76.75	372430
2011-06-29	77.15	77.74	76.71	77.30	466506
2011-06-30	77.50	78.25	77.34	77.42	401612
2011-07-01	77.62	79.31	77.38	79.01	349787
2011-07-05	78.97	80.50	78.53	80.46	410651
2011-07-06	80.28	81.56	80.09	81.02	453472
2011-07-07	81.85	82.32	81.20	81.98	304677
2011-07-08	80.95	81.80	80.68	81.71	197984
2011-07-11	80.78	81.19	80.17	80.47	214261
2011-07-12	80.10	82.52	80.10	81.74	582400
2011-07-13	81.86	82.07	80.41	80.43	330240
2011-07-14	80.76	81.18	79.55	80.02	441690
2011-07-15	80.26	81.59	79.82	81.58	260355
2011-07-18	81.19	81.35	80.11	81.10	343927
2011-07-19	81.72	82.83	81.69	82.83	286182
2011-07-20	82.87	84.29	82.48	83.80	386630
2011-07-21	84.11	85.15	84.02	84.50	474194
2011-07-22	84.55	85.33	84.01	84.93	333913
2011-07-25	83.93	84.76	83.70	84.17	407138
2011-07-26	84.38	84.53	83.67	84.10	155747
2011-07-27	83.70	83.70	81.96	82.13	461627
2011-07-28	81.93	82.48	79.89	82.05	636744
2011-07-29	80.81	82.15	80.27	82.00	461389
2011-08-01	82.57	83.09	80.74	81.40	639713
2011-08-02	80.85	81.42	77.56	77.62	474322
2011-08-03	77.81	77.81	74.57	76.57	502135
2011-08-04	75.14	75.79	72.52	72.60	879193
2011-08-05	73.44	73.56	69.00	70.43	677590
2011-08-08	67.11	68.67	62.61	62.63	866922
2011-08-09	63.26	69.17	62.57	69.01	1037007
2011-08-10	67.56	70.21	66.65	67.08	1305473
2011-08-11	67.57	70.27	67.06	69.16	1194527
2011-08-12	69.77	70.50	68.69	69.23	833685
2011-08-15	70.01	72.50	69.95	72.21	626322
2011-08-16	71.32	72.63	70.89	72.25	809278
2011-08-17	72.58	73.42	71.53	72.16	480462
2011-08-18	69.72	70.67	67.40	68.15	1008730
2011-08-19	66.85	68.46	66.09	66.20	716266
2011-08-22	67.88	67.90	65.88	66.95	709422
2011-08-23	67.20	68.19	66.37	68.15	670740
2011-08-24	68.04	69.33	67.23	69.30	372648
2011-08-25	69.98	70.27	67.32	67.97	358161
2011-08-26	67.47	69.30	66.03	68.99	211683
2011-08-29	69.89	72.11	69.55	72.02	355114
2011-08-30	71.25	72.58	70.52	71.98	226478
2011-08-31	72.43	73.35	71.69	72.81	554497
2011-09-01	72.78	72.80	71.03	71.34	364678
2011-09-02	69.79	71.16	69.06	69.11	291152
2011-09-06	67.24	69.82	67.05	69.25	250620
2011-09-07	70.65	72.71	69.42	72.63	258620
2011-09-08	72.17	73.11	71.51	71.85	277166
2011-09-09	71.70	72.06	68.62	68.87	719271
2011-09-12	68.08	68.66	66.68	67.89	594242
2011-09-13	68.13	68.44	66.88	67.83	627359
2011-09-14	68.37	68.60	66.89	68.14	622647
2011-09-15	68.99	69.20	68.19	68.80	502943
2011-09-16	68.89	69.00	67.62	68.56	1091384
2011-09-19	67.27	67.69	65.92	66.16	763958
2011-09-20	66.64	67.01	65.93	66.09	719501
2011-09-21	66.03	66.29	62.42	62.48	872376
2011-09-22	60.59	61.60	59.33	60.09	696474
2011-09-23	59.75	60.45	59.46	60.30	592286
2011-09-26	60.66	61.02	59.80	60.88	573458
2011-09-27	61.60	63.08	61.46	61.91	516770
2011-09-28	61.69	62.50	60.34	60.47	668903
2011-09-29	61.89	62.77	61.33	62.77	576239
2011-09-30	61.99	63.13	61.32	61.39	632737
2011-10-03	60.96	61.30	57.09	57.19	649323
2011-10-04	57.10	60.55	56.10	60.42	843535
2011-10-05	60.40	60.88	57.01	59.46	716243
2011-10-06	59.46	62.15	59.02	62.06	473481
2011-10-07	62.44	62.78	59.23	59.67	534995
2011-10-10	60.96	61.91	60.59	61.72	564557
2011-10-11	60.86	61.54	59.20	60.12	804017
2011-10-12	60.84	62.19	60.19	60.79	514940
2011-10-13	60.38	62.26	59.52	61.71	782903
2011-10-14	62.51	64.58	62.19	64.37	470896
2011-10-17	63.92	64.45	63.20	63.84	826290
2011-10-18	64.11	66.44	63.74	66.23	645954
2011-10-19	66.02	66.70	64.96	65.35	630982
2011-10-20	65.36	66.13	63.55	66.13	539241
2011-10-21	66.93	68.25	66.48	67.83	486874
2011-10-24	67.69	71.07	67.69	70.62	608059
2011-10-25	69.88	70.00	68.38	68.81	498883
2011-10-26	67.09	68.71	65.04	66.18	1683285
2011-10-27	68.29	68.83	66.56	68.01	1059937
2011-10-28	67.51	68.21	67.01	67.95	484082
2011-10-31	66.87	67.44	66.05	66.09	451400
2011-11-01	64.16	65.31	63.19	63.44	604347
2011-11-02	64.68	66.77	64.17	66.45	593459
2011-11-03	67.28	68.65	65.81	68.61	674205
2011-11-04	67.82	68.94	67.32	68.91	437341
2011-11-07	68.69	69.80	68.22	69.04	597590
2011-11-08	69.21	69.81	67.65	69.69	425602
2011-11-09	68.25	68.44	67.04	67.22	1006809
2011-11-10	68.28	68.28	66.39	66.79	542137
2011-11-11	67.39	68.87	67.03	68.39	774348
2011-11-14	67.87	67.87	66.38	66.78	1012811
2011-11-15	66.46	68.52	66.39	68.03	501327
2011-11-16	67.53	68.38	67.08	67.28	460715
2011-11-17	67.31	67.52	65.54	66.04	666675
2011-11-18	66.50	66.51	65.23	66.41	426733
2011-11-21	65.38	65.54	64.15	64.25	702402
2011-11-22	64.06	64.53	63.50	63.73	348608
2011-11-23	63.16	63.21	61.95	62.00	365994
2011-11-25	61.77	63.49	61.65	62.23	101000
2011-11-28	64.22	64.27	63.23	63.79	599464
2011-11-29	63.87	64.27	63.07	63.30	536014
2011-11-30	65.61	65.69	64.72	65.56	1007343
2011-12-01	65.50	66.39	64.24	66.00	922195
2011-12-02	66.32	67.09	65.87	66.09	754192
2011-12-05	67.03	68.70	66.69	68.14	743237
2011-12-06	67.90	67.97	66.91	67.54	447863
2011-12-07	67.21	68.52	66.52	68.35	461510
2011-12-08	67.90	67.92	66.48	66.61	487581
2011-12-09	66.82	68.11	66.68	67.76	338816
2011-12-12	66.92	66.92	65.29	65.68	402224
2011-12-13	66.10	66.86	64.43	64.95	329434
2011-12-14	64.51	65.11	63.81	64.40	524757
2011-12-15	65.23	65.63	64.61	65.37	468752
2011-12-16	66.08	67.01	65.74	66.26	846848
2011-12-19	66.33	66.92	65.80	66.00	408971
2011-12-20	67.07	68.44	67.00	68.05	315757
2011-12-21	67.98	68.52	67.47	68.52	400037
2011-12-22	68.55	70.06	68.39	69.43	430634
2011-12-23	69.52	69.87	69.31	69.40	541711
2011-12-27	69.17	70.26	68.65	69.87	189039
2011-12-28	69.63	69.63	68.26	68.33	292480
2011-12-29	68.73	69.31	68.54	69.27	204566
2011-12-30	69.32	69.86	68.76	68.97	335528
2012-01-03	70.27	70.86	68.30	68.82	486682
2012-01-04	68.44	68.59	67.42	67.49	486565
2012-01-05	67.32	68.80	66.90	68.62	515037
2012-01-06	68.68	69.20	68.04	68.20	306623
2012-01-09	68.22	68.80	67.85	68.45	198441
2012-01-10	69.12	70.16	68.76	69.66	551624
2012-01-11	69.32	70.65	69.14	70.37	259179
2012-01-12	70.03	70.08	68.98	69.63	321456
2012-01-13	69.16	69.73	68.89	69.68	497254
2012-01-17	70.29	70.88	70.00	70.34	421190
2012-01-18	70.32	71.61	70.16	71.21	272014
2012-01-19	71.40	71.55	70.58	70.78	442478
2012-01-20	70.59	71.62	70.36	71.49	435204
2012-01-23	71.48	72.16	71.08	71.74	275934
2012-01-24	71.26	71.84	71.13	71.30	354501
2012-01-25	71.34	71.88	71.04	71.58	555318
2012-01-26	72.24	72.67	71.71	72.05	385493
2012-01-27	71.85	73.00	71.77	72.59	276192
2012-01-30	71.91	72.15	71.52	72.06	282268
2012-01-31	72.47	72.63	71.86	72.41	521241
2012-02-01	72.86	73.47	72.68	73.47	513030
2012-02-02	73.66	73.91	72.94	73.31	311336
2012-02-03	74.08	74.35	73.83	74.26	349414
2012-02-06	73.96	74.43	73.61	74.32	319411
2012-02-07	74.26	74.45	73.18	73.67	339878
2012-02-08	72.50	73.75	72.05	72.75	441835
2012-02-09	72.97	73.26	71.75	72.50	305398
2012-02-10	71.54	72.29	71.37	71.77	317846
2012-02-13	73.64	73.64	71.71	72.62	303998
2012-02-14	72.47	72.54	71.43	71.77	369784
2012-02-15	72.05	72.44	71.42	71.70	273148
2012-02-16	71.77	73.22	71.72	72.98	547583
2012-02-17	73.31	73.39	72.41	72.82	292119
2012-02-21	72.74	73.03	71.18	71.34	496499
2012-02-22	71.23	71.95	70.21	70.31	351349
2012-02-23	70.42	71.42	70.42	71.04	545299
2012-02-24	71.19	71.61	70.60	70.75	614224
2012-02-27	70.40	70.86	69.82	70.68	792504
2012-02-28	70.88	71.72	70.58	71.60	643374
2012-02-29	71.65	72.32	71.37	71.69	530567
2012-03-01	71.75	72.55	71.69	72.18	389057
2012-03-02	72.10	72.77	71.43	71.57	264725
2012-03-05	71.28	72.59	71.24	72.17	302972
2012-03-06	71.42	72.04	70.54	70.66	333311
2012-03-07	70.91	71.13	70.24	70.92	250810
2012-03-08	71.28	71.49	70.46	70.61	312902
2012-03-09	70.77	71.77	70.59	71.59	319943
2012-03-12	71.71	72.15	71.49	71.59	246076
2012-03-13	71.99	73.32	71.99	73.27	500760
2012-03-14	73.32	73.63	72.65	72.81	258107
2012-03-15	72.91	72.91	72.19	72.65	358647
2012-03-16	72.66	73.11	72.44	72.71	544700
2012-03-19	72.72	73.91	72.31	73.54	268200
2012-03-20	72.79	73.73	72.79	73.58	261202
2012-03-21	73.65	73.65	73.04	73.30	347718
2012-03-22	72.60	72.75	71.71	72.35	343113
2012-03-23	72.22	72.72	71.54	72.46	284759
2012-03-26	73.10	73.25	72.27	72.66	339482
2012-03-27	72.74	73.19	72.42	72.76	261864
2012-03-28	72.13	72.66	71.34	72.44	442896
2012-03-29	71.55	72.83	71.55	72.65	413702
2012-03-30	72.74	73.28	72.49	73.13	398974
2012-04-02	73.05	73.61	72.86	73.41	470431
2012-04-03	73.48	73.81	72.56	73.15	513199
2012-04-04	72.65	72.96	72.06	72.59	334886
2012-04-05	72.24	72.71	71.77	72.03	278190
2012-04-09	71.03	71.41	70.74	71.18	234450
2012-04-10	71.27	72.42	69.76	69.90	486702
2012-04-11	70.45	70.54	69.84	70.20	414562
2012-04-12	70.11	71.66	70.01	71.64	242733
2012-04-13	71.53	71.97	71.06	71.15	458589
2012-04-16	71.69	73.18	71.59	72.85	306174
2012-04-17	73.27	74.08	72.83	73.83	318990
2012-04-18	73.41	73.74	72.91	72.95	180074
2012-04-19	73.03	73.33	72.39	72.61	341134
2012-04-20	73.02	74.50	72.98	73.88	295595
2012-04-23	73.25	73.40	72.54	72.83	391376
2012-04-24	73.00	73.50	72.96	73.20	535599
2012-04-25	73.71	74.58	73.71	74.43	414546
2012-04-26	74.36	74.82	73.77	74.63	459171
2012-04-27	75.04	75.12	74.25	74.77	298600
2012-04-30	74.60	75.08	74.02	74.92	321923
2012-05-01	74.88	76.50	74.38	75.64	213892
2012-05-02	73.96	75.87	73.79	75.62	340454
2012-05-03	75.70	75.91	74.85	74.94	380065
2012-05-04	74.76	74.90	74.07	74.33	354756
2012-05-07	74.01	75.02	73.99	74.75	290474
2012-05-08	74.23	75.10	74.20	75.02	380639
2012-05-09	74.33	75.79	74.16	74.99	348973
2012-05-10	75.47	75.47	74.21	74.50	322218
2012-05-11	73.98	75.74	73.98	75.15	419181
2012-05-14	74.28	74.62	73.90	74.07	396104
2012-05-15	73.89	74.21	72.73	73.05	403677
2012-05-16	73.30	73.35	72.27	72.32	356258
2012-05-17	72.36	72.60	69.65	69.65	450901
2012-05-18	69.97	70.11	68.07	68.14	350760
2012-05-21	68.30	69.47	67.96	69.23	576603
2012-05-22	69.35	69.98	68.88	69.55	427883
2012-05-23	68.85	70.30	68.42	70.19	303762
2012-05-24	70.50	70.93	69.66	70.52	192683
2012-05-25	70.44	70.64	69.46	69.83	327800
2012-05-29	70.17	70.69	69.99	70.27	338663
2012-05-30	69.64	69.68	68.39	68.42	477725
2012-05-31	68.57	69.26	67.84	68.46	511787
2012-06-01	67.42	68.50	67.41	67.98	682668
2012-06-04	68.20	68.47	67.51	68.31	469173
2012-06-05	67.95	69.52	67.87	69.33	440107
2012-06-06	70.10	70.70	69.44	70.55	768763
2012-06-07	71.19	71.49	70.24	70.40	393669
2012-06-08	70.25	71.05	69.95	71.01	417244
2012-06-11	71.40	71.42	68.83	68.96	350731
2012-06-12	69.30	69.61	68.66	69.36	289524
2012-06-13	69.31	70.00	68.85	69.10	270301
2012-06-14	69.26	70.82	69.26	70.55	314280
2012-06-15	70.55	70.78	70.01	70.18	615738
2012-06-18	70.05	71.15	69.79	70.90	315180
2012-06-19	71.16	72.02	70.57	71.43	325445
2012-06-20	71.52	72.00	71.04	71.41	270355
2012-06-21	71.42	71.66	69.59	69.79	317842
2012-06-22	70.28	70.35	69.51	69.89	271660
2012-06-25	69.13	69.37	68.66	69.12	175761
2012-06-26	69.31	69.78	68.69	69.52	287974
2012-06-27	69.42	69.76	68.78	69.44	242127
2012-06-28	69.01	70.64	68.82	70.58	383516
2012-06-29	72.00	72.75	71.63	72.72	319022
2012-07-02	72.71	72.99	72.22	72.74	343853
2012-07-03	72.90	74.13	72.78	73.78	136912
2012-07-05	73.72	74.18	73.35	73.59	188505
2012-07-06	72.78	73.54	72.78	73.40	124643
2012-07-09	73.34	73.34	72.53	73.23	177040
2012-07-10	73.43	73.85	72.24	72.57	168912
2012-07-11	72.64	72.79	72.16	72.56	164754
2012-07-12	72.13	72.78	71.45	72.17	243079
2012-07-13	72.51	73.50	72.38	73.31	183529
2012-07-16	73.28	73.45	72.96	73.17	213862
2012-07-17	73.36	74.47	72.89	74.15	167769
2012-07-18	74.10	74.18	73.55	73.61	276740
2012-07-19	73.85	74.29	72.70	72.95	354372
2012-07-20	72.66	73.06	72.06	72.36	303672
2012-07-23	71.64	72.40	71.37	72.14	178419
2012-07-24	72.18	72.30	70.97	71.74	298823
2012-07-25	71.90	72.27	71.27	71.43	259731
2012-07-26	72.29	72.87	71.28	71.73	235914
2012-07-27	72.05	73.24	71.87	72.50	211116
2012-07-30	72.73	73.47	72.32	72.50	229070
2012-07-31	71.25	73.85	71.25	73.48	492735
2012-08-01	73.89	74.29	72.66	72.76	426470
2012-08-02	72.31	73.13	71.95	72.98	487545
2012-08-03	73.86	74.14	73.27	73.55	220393
2012-08-06	73.52	74.00	73.52	73.76	195815
2012-08-07	74.00	74.00	73.03	73.25	300991
2012-08-08	73.05	73.20	72.40	73.00	342789
2012-08-09	72.90	73.31	72.01	72.74	215562
2012-08-10	72.45	73.46	72.12	73.45	286095
2012-08-13	73.51	74.14	72.97	74.10	342117
2012-08-14	74.46	74.46	73.47	73.69	192619
2012-08-15	73.78	74.22	73.45	73.95	222905
2012-08-16	73.84	74.33	73.35	74.24	143134
2012-08-17	74.20	74.47	73.16	73.39	251557
2012-08-20	73.11	73.49	72.50	73.29	330861
2012-08-21	73.45	74.19	73.27	73.83	202701
2012-08-22	73.57	74.04	73.04	73.80	182479
2012-08-23	73.84	73.86	73.18	73.25	177770
2012-08-24	73.09	73.55	72.72	73.33	145766
2012-08-27	73.66	73.70	72.99	73.12	190905
2012-08-28	72.91	73.99	72.76	73.85	253089
2012-08-29	74.06	74.31	73.48	74.10	215087
2012-08-30	73.67	74.22	73.56	74.06	249872
2012-08-31	74.22	74.35	73.71	73.90	362519
2012-09-04	73.89	74.65	73.37	74.44	349535
2012-09-05	74.45	74.79	74.03	74.54	264798
2012-09-06	74.65	75.40	74.03	74.96	308716
2012-09-07	75.14	75.64	74.73	75.10	225003
2012-09-10	74.98	75.12	74.41	74.51	157035
2012-09-11	74.41	74.83	74.29	74.66	232966
2012-09-12	74.83	74.89	74.34	74.62	272946
2012-09-13	74.82	75.82	74.65	75.58	479297
2012-09-14	75.50	76.94	75.50	76.65	437536
2012-09-17	76.86	77.10	75.96	75.99	297228
2012-09-18	75.80	75.95	75.10	75.32	215838
2012-09-19	75.39	75.65	74.86	74.91	339638
2012-09-20	74.82	75.20	72.01	74.38	323549
2012-09-21	74.86	75.09	74.42	74.51	539927
2012-09-24	74.02	75.34	74.02	74.91	612113
2012-09-25	75.25	75.35	73.80	73.80	771180
2012-09-26	73.56	74.08	72.97	73.17	313489
2012-09-27	73.32	73.98	73.02	73.57	303653
2012-09-28	73.07	73.94	72.88	73.52	424942
2012-10-01	74.01	74.41	71.75	72.75	497233
2012-10-02	72.75	72.87	72.25	72.70	364835
2012-10-03	72.72	73.89	72.66	72.96	238451
2012-10-04	73.38	73.56	72.38	72.84	294373
2012-10-05	73.14	73.24	72.45	72.68	224693
2012-10-08	72.43	72.73	72.16	72.60	149398
2012-10-09	72.81	73.10	72.38	72.47	205914
2012-10-10	72.65	72.99	72.10	72.87	197745
2012-10-11	73.30	73.65	72.82	73.03	209864
2012-10-12	73.12	73.49	72.57	72.77	479893
2012-10-15	72.99	73.87	72.63	73.85	236221
2012-10-16	74.02	74.46	73.64	73.86	151293
2012-10-17	73.79	74.29	73.19	74.04	339229
2012-10-18	73.89	74.46	73.79	74.25	314626
2012-10-19	74.11	74.59	73.37	73.38	511686
2012-10-22	72.53	73.77	72.26	72.72	414072
2012-10-23	72.19	72.36	71.29	71.72	410121
2012-10-24	71.93	71.98	71.18	71.51	316075
2012-10-25	71.59	72.19	70.23	71.10	223465
2012-10-26	70.86	70.86	69.83	70.07	592554
2012-10-31	70.00	70.61	68.88	70.43	485637
2012-11-01	70.23	70.80	69.32	69.67	597580
2012-11-02	70.29	70.50	69.70	69.88	348150
2012-11-05	69.84	70.02	68.55	69.65	318086
2012-11-06	69.76	69.98	68.77	69.25	414613
2012-11-07	68.88	69.24	68.20	68.27	327930
2012-11-08	68.32	68.34	67.24	67.28	388690
2012-11-09	67.14	68.05	66.61	67.45	239479
2012-11-12	66.85	67.30	65.95	66.16	422071
2012-11-13	65.86	66.47	65.79	66.23	263661
2012-11-14	66.26	66.30	64.58	64.75	348341
2012-11-15	64.57	65.49	64.09	65.11	1007024
2012-11-16	65.40	66.76	65.11	66.58	1089481
2012-11-19	67.44	67.77	65.59	67.30	427559
2012-11-20	66.95	67.51	66.62	67.46	283912
2012-11-21	67.50	67.65	66.85	67.32	394538
2012-11-23	67.77	68.06	67.29	68.02	182874
2012-11-26	67.50	68.42	67.24	67.78	304705
2012-11-27	67.14	67.77	66.06	67.46	738180
2012-11-28	67.19	67.85	66.49	67.71	294489
2012-11-29	67.94	67.96	67.46	67.94	296964
2012-11-30	67.96	68.47	67.60	67.92	393049
2012-12-03	68.05	68.80	68.03	68.44	274775
2012-12-04	68.33	68.85	68.22	68.46	395497
2012-12-05	68.53	69.00	68.04	68.73	759538
2012-12-06	68.99	69.88	68.99	69.75	442227
2012-12-07	69.87	70.15	69.57	70.13	403658
2012-12-10	70.27	71.09	70.08	70.34	299462
2012-12-11	70.56	70.61	70.07	70.22	267654
2012-12-12	70.28	70.57	69.71	70.13	233189
2012-12-13	70.13	70.18	69.27	69.73	207632
2012-12-14	69.53	69.92	69.16	69.25	696693
2012-12-17	69.55	69.83	69.36	69.76	445278
2012-12-18	69.68	70.41	69.55	69.89	788108
2012-12-19	70.00	70.00	68.81	69.57	432542
2012-12-20	69.67	70.61	69.67	70.45	461498
2012-12-21	70.00	70.62	69.46	69.54	971025
2012-12-24	69.78	70.04	69.14	69.55	241826
2012-12-26	69.68	69.87	69.09	69.14	495901
2012-12-27	68.93	69.26	67.81	68.40	695365
2012-12-28	68.04	68.44	67.88	68.16	482853
2012-12-31	68.02	69.32	67.75	69.32	529480
2013-01-02	70.41	70.66	69.77	70.63	505584
2013-01-03	70.55	71.13	70.40	70.98	356352
2013-01-04	70.99	71.76	70.62	71.64	492060
2013-01-07	71.31	72.00	71.31	71.96	351294
2013-01-08	71.83	72.04	71.55	71.70	415004
2013-01-09	72.05	72.26	71.76	72.09	1476858
2013-01-10	72.40	72.40	71.90	71.92	620149
2013-01-11	71.74	72.31	71.74	72.28	344684
2013-01-14	72.16	72.39	72.01	72.39	352406
2013-01-15	71.76	72.75	71.63	72.70	364756
2013-01-16	72.34	72.59	72.10	72.36	605931
2013-01-17	72.47	72.79	72.26	72.40	287252
2013-01-18	72.70	72.70	72.20	72.65	639309
2013-01-22	72.48	73.15	72.48	73.08	271493
2013-01-23	72.98	73.07	72.71	72.76	197592
2013-01-24	72.93	73.18	72.52	72.98	222431
2013-01-25	72.83	73.44	72.77	73.34	352246
2013-01-28	73.43	73.47	72.82	73.19	379009
2013-01-29	73.10	73.51	72.98	73.47	236760
2013-01-30	73.32	73.49	72.95	73.21	414786
2013-01-31	73.14	73.14	72.45	72.50	539574
2013-02-01	73.15	73.21	72.71	72.90	440365
2013-02-04	72.71	73.00	71.96	72.11	717601
2013-02-05	72.59	72.59	71.91	72.12	541107
2013-02-06	71.88	72.81	71.88	72.78	313712
2013-02-07	72.60	72.60	71.70	72.47	288496
2013-02-08	72.72	72.72	72.20	72.62	447039
2013-02-11	72.74	73.18	72.66	72.73	352801
2013-02-12	73.38	73.50	72.79	72.79	409155
2013-02-13	72.80	73.10	72.29	72.36	429597
2013-02-14	72.31	72.36	71.42	71.56	762407
2013-02-15	71.68	72.01	70.97	71.62	964380
2013-02-19	71.60	72.15	71.58	71.92	460009
2013-02-20	72.01	72.48	71.40	71.86	1001007
2013-02-21	71.75	71.85	71.20	71.43	523086
2013-02-22	71.87	72.26	71.75	72.12	270236
2013-02-25	72.19	72.24	70.55	70.58	363643
2013-02-26	70.97	71.16	70.07	70.88	297370
2013-02-27	70.80	71.52	70.50	71.24	262815
2013-02-28	71.03	71.60	71.02	71.14	476029
2013-03-01	70.85	71.37	70.20	71.01	429874
2013-03-04	70.89	71.94	70.68	71.85	406274
2013-03-05	71.69	72.52	71.69	72.52	234746
2013-03-06	72.84	72.84	71.78	72.29	261233
2013-03-07	72.41	72.72	71.98	72.25	295801
2013-03-08	72.48	72.53	71.79	71.97	306834
2013-03-11	71.90	72.31	71.52	72.29	307848
2013-03-12	72.06	72.21	71.61	72.03	313389
2013-03-13	72.15	72.30	71.76	71.82	274591
2013-03-14	71.72	72.31	71.45	71.51	370035
2013-03-15	71.71	71.72	71.27	71.41	709748
2013-03-18	71.09	71.50	70.81	70.91	602031
2013-03-19	71.05	71.24	70.49	71.00	251065
2013-03-20	71.22	71.26	70.70	71.03	267133
2013-03-21	70.65	71.56	70.65	71.34	427325
2013-03-22	71.56	71.93	71.41	71.61	307530
2013-03-25	71.86	71.89	71.21	71.43	244252
2013-03-26	71.00	71.61	70.87	71.49	249351
2013-03-27	71.00	71.00	70.20	70.86	552666
2013-03-28	70.97	71.18	70.71	70.98	456935
2013-04-01	70.71	71.09	70.54	70.87	308591
2013-04-02	71.03	71.38	70.60	70.67	336023
2013-04-03	70.84	71.15	70.00	70.21	333509
2013-04-04	70.49	70.74	70.15	70.61	879776
2013-04-05	70.09	70.67	69.68	70.59	654539
2013-04-08	70.76	71.65	70.41	71.65	625602
2013-04-09	71.62	71.79	70.87	71.42	310657
2013-04-10	71.63	71.88	71.50	71.59	415503
2013-04-11	71.60	72.46	71.60	72.09	374865
2013-04-12	71.91	72.24	71.73	72.24	342190
2013-04-15	71.89	72.25	70.71	70.89	604732
2013-04-16	71.38	71.45	70.70	71.45	447869
2013-04-17	71.00	71.36	70.03	70.43	427019
2013-04-18	70.53	70.53	70.00	70.33	283423
2013-04-19	70.35	71.53	70.17	71.24	567724
2013-04-22	71.17	71.37	70.64	70.80	276140
2013-04-23	71.17	71.61	70.93	71.58	589854
2013-04-24	71.41	71.90	71.40	71.58	458754
2013-04-25	71.53	71.85	70.90	71.00	445334
2013-04-26	71.10	71.10	70.09	70.55	607664
2013-04-29	70.85	71.52	70.48	71.49	567097
2013-04-30	71.12	72.77	70.77	72.77	638158
2013-05-01	72.30	73.04	72.25	72.63	469186
2013-05-02	72.58	73.59	72.53	73.15	376070
2013-05-03	73.40	74.01	73.26	73.42	570945
2013-05-06	73.61	73.72	73.22	73.63	481299
2013-05-07	73.55	74.39	73.55	74.28	424260
2013-05-08	73.99	75.30	73.99	75.30	554133
2013-05-09	75.22	75.41	74.83	75.27	941864
2013-05-10	75.21	75.64	74.85	75.40	446942
2013-05-13	75.40	75.63	75.17	75.63	416226
2013-05-14	74.39	77.54	74.25	77.40	4649088
2013-05-15	77.08	78.11	76.62	78.09	1098748
2013-05-16	78.07	78.43	77.49	77.80	801318
2013-05-17	77.86	78.13	77.13	77.31	633793
2013-05-20	77.02	77.26	76.83	77.20	634889
2013-05-21	77.35	77.65	76.90	77.04	1330432
2013-05-22	76.97	77.11	73.29	74.17	1397695
2013-05-23	73.38	73.93	72.01	73.63	1413288
2013-05-24	73.25	73.74	72.41	73.70	1362831
2013-05-28	74.28	74.36	71.81	72.22	650573
2013-05-29	71.71	71.84	69.76	70.41	897946
2013-05-30	70.35	70.93	69.63	69.77	972772
2013-05-31	69.75	70.08	68.47	68.50	1471386
2013-06-03	68.62	68.86	67.55	68.70	932750
2013-06-04	68.86	69.11	67.89	67.89	762309
2013-06-05	67.87	68.12	66.97	67.29	635357
2013-06-06	67.18	68.05	66.46	68.04	627233
2013-06-07	68.19	68.51	66.27	67.26	421093
2013-06-10	67.80	68.22	67.08	67.45	512699
2013-06-11	66.41	67.31	66.26	66.31	398612
2013-06-12	66.76	66.76	65.03	65.21	381519
2013-06-13	65.03	67.44	65.02	67.24	553471
2013-06-14	67.15	68.47	66.99	67.75	513143
2013-06-17	68.09	68.46	67.08	67.43	538604
2013-06-18	67.33	68.25	67.14	68.09	460158
2013-06-19	68.18	68.18	65.01	65.40	401805
2013-06-20	64.81	64.96	63.07	63.28	565898
2013-06-21	63.56	64.39	62.60	62.89	799508
2013-06-24	61.99	64.08	61.20	62.66	674392
2013-06-25	63.07	63.46	62.50	63.15	653636
2013-06-26	63.26	64.16	62.95	63.87	606045
2013-06-27	64.78	66.58	64.68	65.86	646982
2013-06-28	65.99	66.66	65.16	65.72	944639
2013-07-01	66.02	66.89	65.46	66.02	662376
2013-07-02	65.88	67.55	65.88	67.44	662644
2013-07-03	67.11	67.57	66.49	66.92	338460
2013-07-05	67.26	67.51	65.46	66.71	406639
2013-07-08	67.16	67.65	66.94	67.32	333894
2013-07-09	67.43	68.78	67.36	68.29	287344
2013-07-10	68.08	68.85	67.78	68.44	466670
2013-07-11	69.27	69.93	69.19	69.93	512514
2013-07-12	69.78	70.15	68.78	68.79	406326
2013-07-15	68.96	69.90	68.96	69.47	283880
2013-07-16	69.44	69.93	68.97	69.32	316752
2013-07-17	69.68	69.82	69.16	69.53	228091
2013-07-18	69.56	70.62	69.56	70.38	348112
2013-07-19	70.40	70.64	69.94	70.08	286968
2013-07-22	70.08	70.37	69.75	70.36	355717
2013-07-23	70.44	71.29	70.07	71.11	463182
2013-07-24	71.17	71.17	69.01	69.68	398826
2013-07-25	69.49	70.20	69.21	70.04	279771
2013-07-26	69.86	70.36	69.25	69.62	298504
2013-07-29	69.63	69.84	68.54	68.73	442749
2013-07-30	69.09	70.05	68.79	69.36	289726
2013-07-31	69.48	69.81	67.63	68.50	436545
2013-08-01	68.91	69.69	68.27	68.44	817682
2013-08-02	68.40	68.66	67.01	67.88	498765
2013-08-05	67.69	68.40	67.65	68.10	521603
2013-08-06	67.89	68.97	67.76	68.65	573750
2013-08-07	68.45	68.74	67.87	68.15	247034
2013-08-08	68.39	68.40	67.58	67.71	249086
2013-08-09	67.45	68.98	66.08	68.45	243978
2013-08-12	68.26	68.33	67.23	67.41	224368
2013-08-13	67.36	67.36	65.92	66.15	465854
2013-08-14	66.08	66.51	65.80	65.85	253113
2013-08-15	65.52	65.52	64.07	64.07	445742
2013-08-16	63.83	64.02	62.08	62.15	355210
2013-08-19	61.96	62.34	60.91	61.02	468760
2013-08-20	61.16	62.71	61.16	62.46	411131
2013-08-21	62.26	62.82	61.40	61.88	360747
2013-08-22	61.86	62.26	61.29	62.04	323183
2013-08-23	62.26	62.40	61.82	61.97	922150
2013-08-26	62.14	62.51	61.77	62.25	308178
2013-08-27	61.81	62.51	61.52	62.30	248892
2013-08-28	62.41	62.41	61.79	61.92	254073
2013-08-29	61.95	62.17	61.57	62.16	213313
2013-08-30	62.30	62.59	61.49	61.67	407389
2013-09-03	62.21	62.44	60.86	61.50	938940
2013-09-04	61.69	62.12	61.34	61.77	812085
2013-09-05	61.85	62.29	61.38	61.43	439102
2013-09-06	61.99	62.40	61.69	61.92	626636
2013-09-09	62.20	63.52	61.83	63.30	992929
2013-09-10	63.47	63.88	62.70	63.28	876381
2013-09-11	63.12	63.61	62.90	63.39	355316
2013-09-12	63.46	63.92	62.77	62.99	462121
2013-09-13	63.22	63.28	62.86	63.10	335816
2013-09-16	64.16	64.67	63.43	63.53	403067
2013-09-17	63.69	64.10	63.47	64.00	271569
2013-09-18	63.84	66.97	63.16	66.95	472496
2013-09-19	66.98	67.62	66.58	67.40	591409
2013-09-20	67.56	67.63	65.80	65.89	565871
2013-09-23	65.75	66.55	65.52	66.25	423348
2013-09-24	66.17	66.36	65.37	65.44	293835
2013-09-25	65.49	66.14	65.05	65.39	273983
2013-09-26	64.72	65.19	64.25	64.89	285983
2013-09-27	64.58	64.94	63.89	64.29	349050
2013-09-30	63.92	64.50	63.16	63.85	461906
2013-10-01	63.91	65.39	63.81	64.51	722591
2013-10-02	64.28	64.72	63.62	64.56	499543
2013-10-03	64.56	64.72	63.38	63.46	438909
2013-10-04	63.44	63.99	63.00	63.36	251051
2013-10-07	63.02	63.88	63.02	63.50	308999
2013-10-08	63.52	63.96	63.18	63.48	348445
2013-10-09	63.69	64.43	63.17	63.33	437815
2013-10-10	63.79	64.57	63.79	64.47	471001
2013-10-11	64.16	64.83	63.44	63.86	739920
2013-10-14	63.40	64.17	63.24	63.56	722857
2013-10-15	63.51	63.67	62.94	63.19	626745
2013-10-16	63.36	64.36	63.23	64.11	486111
2013-10-17	63.90	66.06	63.80	65.98	601139
2013-10-18	66.09	66.21	65.43	66.01	615768
2013-10-21	66.21	66.22	65.32	65.74	325658
2013-10-22	65.93	66.81	64.76	66.33	333344
2013-10-23	66.18	66.63	65.72	66.60	270677
2013-10-24	66.54	66.77	65.98	66.43	440397
2013-10-25	66.36	67.99	65.66	67.85	428433
2013-10-28	67.59	67.68	66.46	67.15	436316
2013-10-29	67.05	67.19	65.62	66.85	636852
2013-10-30	66.66	66.72	66.16	66.61	305885
2013-10-31	66.47	66.96	64.85	65.78	735596
2013-11-01	65.89	67.26	65.45	66.42	317053
2013-11-04	66.42	66.71	65.62	66.37	384968
2013-11-05	66.11	66.18	64.89	65.27	473348
2013-11-06	65.64	65.69	64.98	65.08	243742
2013-11-07	65.23	65.29	64.11	64.40	289066
2013-11-08	64.11	65.18	62.59	63.67	268201
2013-11-11	63.77	64.14	63.27	63.63	164265
2013-11-12	63.60	63.60	62.66	63.09	178976
2013-11-13	62.97	63.62	62.52	63.61	278397
2013-11-14	63.81	64.73	63.81	64.24	137998
2013-11-15	64.47	64.97	63.90	64.93	247646
2013-11-18	64.96	65.17	64.43	64.63	272076
2013-11-19	64.37	64.41	63.53	63.94	355411
2013-11-20	63.93	64.44	63.22	63.51	326087
2013-11-21	63.70	64.75	63.35	64.58	455281
2013-11-22	64.51	64.76	63.84	64.60	399482
2013-11-25	64.75	64.75	64.00	64.26	474120
2013-11-26	64.53	64.60	63.83	64.10	386507
2013-11-27	64.17	64.39	63.69	64.15	303908
2013-11-29	64.27	64.55	63.20	63.26	216850
2013-12-02	63.17	63.71	62.32	63.15	341056
2013-12-03	62.93	64.10	62.76	63.20	550320
2013-12-04	65.77	66.30	62.08	62.32	563072
2013-12-05	62.14	62.89	61.87	62.65	782788
2013-12-06	63.12	63.61	62.78	63.29	554612
2013-12-09	63.34	63.81	63.02	63.60	542095
2013-12-10	63.55	63.98	63.33	63.35	350362
2013-12-11	63.55	64.00	61.72	61.84	405649
2013-12-12	61.90	62.51	61.11	61.12	426154
2013-12-13	61.46	62.29	61.08	61.45	548815
2013-12-16	61.72	62.42	61.24	61.63	414470
2013-12-17	61.78	63.33	61.50	63.30	565118
2013-12-18	63.33	64.31	62.43	64.27	452120
2013-12-19	63.83	64.02	62.61	62.63	362552
2013-12-20	62.61	64.24	62.49	64.20	1018330
2013-12-23	64.30	64.71	64.04	64.22	567467
2013-12-24	64.17	64.64	63.88	64.30	141157
2013-12-26	64.31	64.77	63.61	63.98	293630
2013-12-27	63.08	63.64	62.64	63.57	261922
2013-12-30	63.70	63.95	63.21	63.77	316278
2013-12-31	63.64	64.37	63.46	63.62	408705
2014-01-02	63.34	64.11	62.93	63.73	402659
2014-01-03	63.76	64.88	63.59	64.40	361171
2014-01-06	64.45	65.09	64.06	64.16	447124
2014-01-07	64.23	64.77	63.75	64.34	310620
2014-01-08	64.31	64.62	63.65	64.20	244645
2014-01-09	64.52	64.55	63.62	64.12	329065
2014-01-10	64.52	64.89	63.99	64.75	394335
2014-01-13	64.65	64.91	64.21	64.42	298194
2014-01-14	64.68	65.30	64.67	65.04	399315
2014-01-15	65.36	65.97	65.31	65.84	235070
2014-01-16	65.89	66.19	65.45	66.01	399195
2014-01-17	66.41	66.47	65.92	66.22	965421
2014-01-21	66.41	67.79	66.20	67.55	640806
2014-01-22	67.76	68.41	67.76	68.34	1097360
2014-01-23	68.05	68.95	67.97	68.70	759900
2014-01-24	68.66	68.87	67.88	68.06	440358
2014-01-27	67.66	68.28	67.23	67.76	541204
2014-01-28	67.83	68.80	67.83	68.50	425359
2014-01-29	68.09	68.66	67.84	68.50	652330
2014-01-30	68.89	69.44	68.34	69.25	407924
2014-01-31	68.66	70.52	68.49	70.13	683889
2014-02-03	70.57	70.57	69.01	69.50	1171730
2014-02-04	68.48	70.38	67.53	70.15	1098275
2014-02-05	70.23	70.57	69.90	70.23	789707
2014-02-06	70.36	71.21	70.20	71.08	434859
2014-02-07	71.23	71.64	70.55	70.73	481873
2014-02-10	70.62	71.75	70.51	71.66	567935
2014-02-11	71.54	71.93	71.13	71.15	567639
2014-02-12	71.33	71.63	70.63	71.24	422459
2014-02-13	70.88	72.03	70.70	71.64	306049
2014-02-14	71.53	72.16	71.43	72.01	228414
2014-02-18	72.09	72.53	71.77	72.53	322857
2014-02-19	72.30	73.41	72.29	72.58	388841
2014-02-20	72.65	73.32	71.63	72.09	604576
2014-02-21	72.23	73.11	71.66	72.90	633152
2014-02-24	72.91	73.50	72.33	72.34	463742
2014-02-25	72.41	73.30	72.28	72.80	327763
2014-02-26	73.07	73.27	72.57	72.61	352620
2014-02-27	72.68	73.09	72.03	72.53	230637
2014-02-28	72.53	72.89	72.37	72.45	755774
2014-03-03	72.03	73.15	72.00	72.84	500695
2014-03-04	73.46	74.11	73.23	74.09	501274
2014-03-05	73.96	74.34	72.95	73.69	466167
2014-03-06	73.91	73.91	72.91	73.30	290113
2014-03-07	73.13	73.20	71.88	72.46	379399
2014-03-10	72.33	72.51	71.70	71.99	378529
2014-03-11	72.27	73.69	72.27	73.28	373347
2014-03-12	73.11	73.67	73.02	73.21	449765
2014-03-13	73.30	73.30	72.54	73.07	267233
2014-03-14	73.01	73.65	72.86	72.97	203523
2014-03-17	73.33	73.73	72.92	73.57	461804
2014-03-18	73.42	73.81	73.09	73.72	358447
2014-03-19	73.83	74.24	71.90	71.94	259663
2014-03-20	71.92	72.20	71.00	72.18	386542
2014-03-21	72.20	73.40	72.20	73.16	615521
2014-03-24	73.17	73.64	71.99	72.50	343485
2014-03-25	72.79	73.48	72.22	72.58	242815
2014-03-26	72.67	72.81	71.41	71.46	389402
2014-03-27	70.73	71.39	70.09	71.28	227635
2014-03-28	71.32	72.38	71.27	72.02	237478
2014-03-31	72.20	73.04	71.32	72.56	277471
2014-04-01	71.81	72.24	70.97	71.90	839449
2014-04-02	71.84	72.46	71.44	72.37	432468
2014-04-03	72.25	72.61	71.99	72.41	526669
2014-04-04	72.79	72.96	72.22	72.53	275499
2014-04-07	72.63	73.86	72.58	73.36	407666
2014-04-08	73.33	73.74	72.88	73.02	432743
2014-04-09	73.09	73.35	72.50	72.83	194585
2014-04-10	72.96	73.22	71.37	71.48	374263
2014-04-11	71.42	72.06	71.03	71.15	387963
2014-04-14	71.58	72.56	71.15	72.46	397874
2014-04-15	72.51	73.74	72.04	73.68	355751
2014-04-16	73.90	74.39	73.44	73.98	445973
2014-04-17	73.69	73.87	73.09	73.28	302297
2014-04-21	73.22	73.96	73.00	73.43	226384
2014-04-22	73.58	73.85	72.98	73.61	261176
2014-04-23	73.65	74.01	73.27	73.59	677030
2014-04-24	73.91	74.17	73.42	74.01	454489
2014-04-25	73.55	73.97	73.20	73.37	185180
2014-04-28	73.55	73.95	73.03	73.68	374314
2014-04-29	73.90	74.15	73.08	73.48	228571
2014-04-30	73.53	73.86	73.19	73.82	239669
2014-05-01	73.76	73.86	72.89	73.57	386249
2014-05-02	73.47	74.67	73.44	74.30	260358
2014-05-05	73.96	74.50	73.83	74.25	320618
2014-05-06	73.00	74.69	73.00	74.68	559735
2014-05-07	74.89	75.44	74.22	74.77	494050
2014-05-08	74.73	75.66	74.60	74.74	384132
2014-05-09	74.80	75.25	74.49	74.97	290110
2014-05-12	75.19	75.64	74.90	75.29	283921
2014-05-13	75.37	76.07	74.68	75.00	207153
2014-05-14	75.08	75.52	74.42	75.24	281315
2014-05-15	75.05	75.44	74.29	75.43	293243
2014-05-16	75.27	75.99	74.97	75.98	160770
2014-05-19	76.05	76.30	75.46	75.66	257323
2014-05-20	75.58	76.02	75.06	75.17	271139
2014-05-21	75.36	75.64	74.76	74.98	171044
2014-05-22	74.97	75.29	74.53	74.61	218203
2014-05-23	74.85	75.41	74.49	75.20	265440
2014-05-27	75.24	75.31	74.26	74.85	590581
2014-05-28	74.79	74.93	74.18	74.86	454824
2014-05-29	75.02	75.53	74.71	75.47	188792
2014-05-30	75.45	76.28	75.27	76.09	521875
2014-06-02	75.92	77.08	75.81	76.89	348281
2014-06-03	76.86	77.15	76.42	76.99	241697
2014-06-04	76.86	77.19	76.52	77.02	227079
2014-06-05	77.13	78.36	76.90	78.30	359969
2014-06-06	78.38	78.69	77.60	77.78	330252
2014-06-09	77.81	78.07	76.96	77.18	210666
2014-06-10	77.07	77.34	76.37	76.65	255382
2014-06-11	76.60	76.94	76.10	76.40	226259
2014-06-12	76.25	76.98	75.74	76.91	450206
2014-06-13	77.10	77.30	76.31	76.73	214331
2014-06-16	76.75	77.14	76.21	76.56	199728
2014-06-17	76.66	77.16	76.42	76.86	362404
2014-06-18	76.83	77.52	76.75	77.37	246462
2014-06-19	77.52	77.83	77.20	77.50	255418
2014-06-20	77.49	77.59	76.48	76.94	666615
2014-06-23	77.04	77.40	76.73	76.78	220169
2014-06-24	76.86	77.15	76.58	76.94	241882
2014-06-25	76.98	77.37	76.82	77.13	224947
2014-06-26	76.43	76.43	75.90	76.32	203157
2014-06-27	76.28	77.08	75.74	77.06	441629
2014-06-30	76.91	77.65	76.76	77.64	551100
2014-07-01	77.89	78.15	77.15	77.83	727567
2014-07-02	77.58	78.09	77.08	77.90	380015
2014-07-03	77.69	77.71	76.98	77.36	269434
2014-07-07	77.08	77.65	77.07	77.35	222086
2014-07-08	77.48	77.65	77.22	77.54	220350
2014-07-09	77.52	77.96	76.94	77.49	246086
2014-07-10	77.09	78.13	77.04	77.87	310497
2014-07-11	78.04	78.15	77.61	77.98	208396
2014-07-14	78.21	78.37	77.61	78.16	284374
2014-07-15	78.30	78.43	77.68	78.22	209148
2014-07-16	78.41	78.47	77.64	78.20	327665
2014-07-17	77.89	78.24	77.65	77.69	186366
2014-07-18	77.69	78.68	77.69	78.67	430507
2014-07-21	78.55	78.78	78.11	78.69	237880
2014-07-22	79.02	79.44	78.83	79.40	442033
2014-07-23	79.45	79.54	79.18	79.25	217071
2014-07-24	79.43	79.73	79.08	79.32	263271
2014-07-25	79.16	79.40	78.81	78.87	424234
2014-07-28	78.84	79.44	78.60	79.28	319179
2014-07-29	79.09	79.25	77.66	78.50	612575
2014-07-30	79.01	79.01	77.83	78.48	393675
2014-07-31	77.22	79.08	76.98	78.60	766898
2014-08-01	78.45	78.96	78.04	78.07	760034
2014-08-04	78.14	78.14	77.15	77.81	463839
2014-08-05	77.71	77.84	76.86	77.12	361837
2014-08-06	76.98	77.77	76.96	77.57	435142
2014-08-07	77.59	77.89	76.98	77.28	314367
2014-08-08	77.30	77.67	76.82	77.63	269899
2014-08-11	77.89	78.11	77.48	77.65	257934
2014-08-12	77.87	78.05	77.47	77.88	377083
2014-08-13	77.98	78.78	77.98	78.59	378367
2014-08-14	78.31	78.91	78.22	78.39	348359
2014-08-15	78.79	78.79	77.87	78.08	398864
2014-08-18	78.53	79.58	78.43	79.55	519398
2014-08-19	79.79	79.87	79.18	79.75	291323
2014-08-20	79.87	80.49	79.27	80.30	370059
2014-08-21	80.48	80.65	79.75	80.20	315363
2014-08-22	80.01	80.37	79.07	79.31	223651
2014-08-25	79.71	80.00	78.66	78.95	193354
2014-08-26	78.93	79.29	78.88	78.95	250556
2014-08-27	79.18	79.25	78.76	78.93	202657
2014-08-28	78.91	79.17	78.53	78.82	221044
2014-08-29	78.83	79.18	78.72	79.06	397668
2014-09-02	79.21	79.54	78.82	79.12	603970
2014-09-03	79.39	79.64	79.23	79.59	393208
2014-09-04	79.53	79.86	79.19	79.42	441427
2014-09-05	79.47	80.23	79.19	79.88	515229
2014-09-08	79.63	80.13	79.62	79.77	245651
2014-09-09	79.63	79.63	79.03	79.03	495057
2014-09-10	78.83	79.06	78.15	78.22	482173
2014-09-11	78.29	78.92	78.08	78.80	379397
2014-09-12	78.56	78.57	76.14	76.61	536823
2014-09-15	76.57	77.09	76.00	76.24	674116
2014-09-16	76.08	76.69	75.92	76.38	541902
2014-09-17	76.68	77.35	76.11	76.28	501689
2014-09-18	76.33	76.37	75.16	75.31	728409
2014-09-19	75.42	75.80	75.18	75.18	754647
2014-09-22	75.18	75.23	74.35	74.38	416298
2014-09-23	74.26	74.39	73.39	73.40	585545
2014-09-24	73.38	74.05	73.08	73.81	874772
2014-09-25	73.76	74.13	73.37	74.00	703731
2014-09-26	73.33	74.44	72.91	74.34	524784
2014-09-29	74.52	74.58	73.69	74.58	536927
2014-09-30	74.75	74.80	73.73	73.75	523049
2014-10-01	73.67	74.32	73.53	74.16	553723
2014-10-02	74.00	74.50	73.44	73.92	373719
2014-10-03	74.33	74.48	73.59	74.13	323157
2014-10-06	74.21	74.76	74.02	74.45	351599
2014-10-07	74.20	74.86	74.01	74.21	315941
2014-10-08	74.33	76.32	74.05	76.31	589567
2014-10-09	76.18	77.49	76.18	76.90	650727
2014-10-10	77.11	77.92	76.74	77.54	703390
2014-10-13	77.61	78.56	77.21	78.31	538931
2014-10-14	78.55	80.43	78.31	79.95	746961
2014-10-15	79.60	80.61	78.52	79.99	1297347
2014-10-16	79.56	80.44	78.64	80.29	898152
2014-10-17	81.00	81.00	79.21	80.06	605413
2014-10-20	80.07	80.80	79.82	80.74	356746
2014-10-21	81.06	81.72	80.74	81.69	380038
2014-10-22	81.67	82.45	81.55	81.89	246124
2014-10-23	82.42	82.77	81.98	82.52	423906
2014-10-24	82.46	82.90	81.66	82.21	502447
2014-10-27	82.14	82.65	81.97	82.39	473270
2014-10-28	82.61	82.67	81.86	82.32	456900
2014-10-29	82.22	82.42	81.44	81.87	487466
2014-10-30	81.62	82.52	81.38	82.49	389914
2014-10-31	82.36	83.46	82.32	83.00	590351
2014-11-03	83.24	83.82	82.57	83.79	665070
2014-11-04	83.89	84.23	82.75	83.37	383366
2014-11-05	83.70	84.05	82.80	83.11	481242
2014-11-06	82.91	83.36	82.24	82.47	331894
2014-11-07	82.49	82.93	81.95	82.38	328305
2014-11-10	82.25	83.80	82.25	83.74	287703
2014-11-11	83.78	84.14	82.91	83.48	233447
2014-11-12	83.32	83.53	82.62	82.75	312223
2014-11-13	82.99	83.40	82.83	83.25	104237
2014-11-14	83.08	83.43	82.16	82.32	239732
2014-11-17	82.47	83.05	82.41	82.94	234377
2014-11-18	83.10	83.17	82.51	83.12	455364
2014-11-19	82.97	83.16	82.41	82.57	352098
2014-11-20	81.90	82.22	81.49	81.58	459113
2014-11-21	81.84	82.55	81.83	82.20	496089
2014-11-24	82.56	84.05	82.45	84.00	688794
2014-11-25	84.05	84.21	83.52	83.99	478903
2014-11-26	83.99	85.76	83.99	85.68	461660
2014-11-28	85.89	86.60	85.55	85.92	242020
2014-12-01	85.49	86.39	85.20	85.88	385237
2014-12-02	85.54	86.82	85.15	86.57	277538
2014-12-03	86.40	86.91	86.22	86.39	288746
2014-12-04	86.85	88.30	86.05	88.12	622327
2014-12-05	87.82	88.39	87.06	88.13	471565
2014-12-08	87.84	89.72	87.63	89.70	553816
2014-12-09	89.61	91.49	89.09	90.19	630383
2014-12-10	90.24	90.47	88.71	88.97	449078
2014-12-11	89.58	89.64	89.06	89.15	214595
2014-12-12	88.71	89.52	87.86	87.94	278601
2014-12-15	88.09	88.26	86.47	86.76	418910
2014-12-16	86.77	87.77	86.13	87.27	432210
2014-12-17	87.47	88.56	86.79	88.42	437893
2014-12-18	89.12	89.27	88.50	88.86	368511
2014-12-19	88.76	89.38	88.25	88.45	981631
2014-12-22	88.85	89.98	88.64	89.90	367896
2014-12-23	90.19	90.36	89.33	89.46	311753
2014-12-24	89.48	89.90	89.11	89.23	209259
2014-12-26	89.57	90.13	89.56	89.78	121609
2014-12-29	89.09	90.13	88.97	89.78	272022
2014-12-30	89.46	90.19	89.38	89.71	195321
2014-12-31	89.83	90.55	88.65	88.74	404655
2015-01-02	89.11	89.88	88.54	89.79	277615
2015-01-05	89.31	91.17	89.15	90.87	359762
2015-01-06	90.65	91.56	90.25	91.33	1329215
2015-01-07	91.55	92.57	90.69	92.57	543401
2015-01-08	92.57	93.85	92.43	93.63	718783
2015-01-09	92.86	94.03	89.75	93.36	407263
2015-01-12	93.77	94.58	93.35	93.97	287565
2015-01-13	93.75	95.04	93.66	94.28	459927
2015-01-14	93.90	94.93	93.37	94.84	243055
2015-01-15	95.39	95.50	94.58	95.25	326440
2015-01-16	95.29	96.82	94.98	96.70	298472
2015-01-20	96.68	97.30	95.17	95.53	374469
2015-01-21	95.53	95.97	95.04	95.96	203387
2015-01-22	96.66	98.17	96.05	98.16	364472
2015-01-23	98.34	99.04	97.94	98.40	328585
2015-01-26	98.35	100.11	98.09	100.09	352898
2015-01-27	99.95	100.41	99.05	99.29	286138
2015-01-28	99.74	100.55	98.67	98.95	349460
2015-01-29	99.22	99.32	98.22	99.32	224877
2015-01-30	99.18	99.21	97.47	97.52	408699
2015-02-02	97.56	97.87	95.28	96.95	518442
2015-02-03	97.17	98.31	95.54	97.02	363883
2015-02-04	96.72	97.13	95.49	96.19	350965
2015-02-05	96.47	97.04	96.34	96.89	483282
2015-02-06	96.59	96.59	93.62	94.27	764516
2015-02-09	94.23	94.98	93.80	94.35	641415
2015-02-10	94.41	95.00	93.48	94.77	405710
2015-02-11	94.89	95.41	94.25	94.83	433938
2015-02-12	94.86	96.37	94.49	96.19	269889
2015-02-13	96.07	96.07	94.50	94.90	275918
2015-02-17	94.89	95.62	94.27	94.66	294678
2015-02-18	94.75	96.29	94.00	96.28	392050
2015-02-19	96.10	96.20	94.41	94.76	319677
2015-02-20	94.85	96.37	94.75	96.09	350234
2015-02-23	96.23	97.47	96.19	97.40	356881
2015-02-24	97.01	97.39	95.08	95.70	565525
2015-02-25	95.74	97.34	95.70	96.14	542637
2015-02-26	95.66	96.12	94.50	95.04	427873
2015-02-27	95.20	96.23	94.74	95.91	394144
2015-03-02	96.17	97.80	96.12	97.41	643098
2015-03-03	97.00	97.96	95.89	97.52	439895
2015-03-04	97.21	97.97	96.50	97.09	495867
2015-03-05	97.42	98.76	97.05	97.83	424914
2015-03-06	96.34	96.34	94.25	94.74	669682
2015-03-09	95.02	95.55	94.39	95.39	571147
2015-03-10	95.05	95.64	94.07	94.14	681556
2015-03-11	94.10	95.15	94.02	94.94	580827
2015-03-12	95.83	97.47	95.66	97.46	404098
2015-03-13	97.47	97.47	96.04	96.77	235840
2015-03-16	97.22	98.36	96.38	97.43	323966
2015-03-17	97.26	98.02	96.85	97.69	325299
2015-03-18	97.70	99.65	96.81	99.40	395789
2015-03-19	98.99	100.00	98.54	99.48	503139
2015-03-20	99.90	102.65	99.28	102.42	753026
2015-03-23	102.14	102.96	101.56	101.93	391084
2015-03-24	102.06	102.17	101.08	101.09	414041
2015-03-25	101.18	101.66	99.02	99.23	425781
2015-03-26	98.97	99.52	97.48	97.57	541133
2015-03-27	97.24	97.69	96.60	97.40	269236
2015-03-30	97.74	99.10	97.53	98.89	375811
2015-03-31	98.83	99.40	97.77	98.04	326312
2015-04-01	98.08	98.39	96.61	96.78	588604
2015-04-02	96.61	97.78	96.54	96.94	751431
2015-04-06	97.10	97.79	96.94	97.64	772335
2015-04-07	97.60	97.82	95.75	95.75	377385
2015-04-08	95.94	96.45	95.85	96.11	319369
2015-04-09	95.90	95.93	94.05	94.27	1015194
2015-04-10	95.08	95.84	94.63	95.01	332419
2015-04-13	94.80	95.43	94.42	94.42	319826
2015-04-14	94.84	95.50	93.55	93.58	536946
2015-04-15	93.91	94.47	93.04	93.11	310128
2015-04-16	92.70	93.52	92.24	93.16	352894
2015-04-17	92.93	93.41	91.76	92.88	299660
2015-04-20	92.95	93.85	92.55	93.01	279312
2015-04-21	93.46	94.24	93.45	93.78	344010
2015-04-22	93.69	94.17	93.32	93.54	228671
2015-04-23	93.60	94.28	93.20	94.01	288370
2015-04-24	94.00	95.02	93.63	94.26	296988
2015-04-27	94.48	94.89	93.50	93.61	306495
2015-04-28	93.40	94.63	92.95	93.96	342404
2015-04-29	92.91	93.33	91.84	92.05	377044
2015-04-30	92.50	92.56	91.08	92.38	646430
2015-05-01	92.45	93.65	92.42	93.38	507463
2015-05-04	93.69	94.20	93.04	93.29	408082
2015-05-05	93.02	93.85	90.51	90.93	416525
2015-05-06	90.94	91.84	89.61	90.51	471644
2015-05-07	90.51	92.10	90.10	91.96	431077
2015-05-08	93.18	94.80	93.06	93.66	330760
2015-05-11	93.34	93.65	91.28	91.50	248156
2015-05-12	91.12	92.73	90.32	92.64	322577
2015-05-13	92.65	93.26	91.22	91.40	467243
2015-05-14	91.69	93.34	91.42	93.31	323049
2015-05-15	93.64	94.46	93.06	94.31	200963
2015-05-18	93.62	94.71	93.39	94.53	271540
2015-05-19	94.29	94.96	93.78	94.53	196480
2015-05-20	94.58	95.27	94.08	94.63	204916
2015-05-21	94.55	95.12	93.40	93.74	179965
2015-05-22	93.38	94.33	92.97	93.48	274809
2015-05-26	93.19	93.37	92.45	93.33	215540
2015-05-27	93.36	94.70	93.36	94.48	225491
2015-05-28	94.48	94.78	93.80	94.43	369703
2015-05-29	94.43	94.60	92.50	92.73	630549
2015-06-01	92.94	94.32	92.61	93.60	403551
2015-06-02	93.28	93.41	92.22	92.92	290763
2015-06-03	92.68	92.68	91.43	91.48	259864
2015-06-04	91.37	92.08	90.96	91.63	319384
2015-06-05	90.40	90.83	89.79	89.98	523611
2015-06-08	90.07	90.92	89.06	90.62	394675
2015-06-09	90.49	90.81	89.79	89.90	214098
2015-06-10	89.93	91.31	89.56	90.29	300534
2015-06-11	90.86	92.52	90.50	91.90	383491
2015-06-12	91.57	92.35	90.02	91.21	216918
2015-06-15	91.16	91.44	90.61	91.22	309248
2015-06-16	91.20	92.22	90.91	91.83	386672
2015-06-17	92.11	92.80	91.32	92.70	313562
2015-06-18	92.71	94.06	92.37	93.30	397874
2015-06-19	93.02	93.55	92.39	93.23	387195
2015-06-22	93.32	93.83	92.37	92.50	179926
2015-06-23	92.33	93.46	91.37	91.62	303663
2015-06-24	91.57	91.77	90.17	90.19	260514
2015-06-25	90.00	90.56	88.83	88.92	414485
2015-06-26	89.09	89.13	88.20	88.67	404579
2015-06-29	88.25	89.53	87.34	87.34	410547
2015-06-30	87.84	88.40	86.84	87.46	385243
2015-07-01	87.93	88.94	86.78	88.90	459369
2015-07-02	89.94	90.46	88.61	88.86	271173
2015-07-06	88.81	90.28	88.73	89.74	354314
2015-07-07	90.06	91.67	89.91	91.01	444070
2015-07-08	90.40	91.24	90.35	90.98	357634
2015-07-09	91.16	91.30	90.08	90.08	259800
2015-07-10	90.20	91.27	90.19	90.65	237434
2015-07-13	90.79	92.46	90.41	90.86	251836
2015-07-14	91.03	91.60	90.25	91.28	181108
2015-07-15	90.99	91.81	90.61	91.48	213950
2015-07-16	91.64	92.60	91.64	92.41	256020
2015-07-17	92.58	92.82	91.74	91.82	344472
2015-07-20	91.75	92.48	91.47	92.03	139926
2015-07-21	92.08	92.64	91.68	92.16	405595
2015-07-22	92.08	93.32	92.08	93.12	334284
2015-07-23	93.39	93.39	91.37	91.87	257103
2015-07-24	91.75	93.01	91.60	92.51	315177
2015-07-27	92.81	93.38	92.33	92.64	276421
2015-07-28	91.51	93.50	91.00	92.64	328665
2015-07-29	92.64	93.77	91.91	93.59	367739
2015-07-30	93.43	93.80	92.23	92.60	325979
2015-07-31	93.34	93.97	92.62	92.71	357378
2015-08-03	92.87	94.21	92.87	94.19	264213
2015-08-04	93.59	94.43	93.13	93.36	208446
2015-08-05	93.54	94.13	91.98	92.55	291320
2015-08-06	92.55	92.81	90.83	92.22	265131
2015-08-07	92.22	92.70	91.45	92.61	221953
2015-08-10	92.88	92.99	91.73	92.16	187289
2015-08-11	92.03	93.54	91.32	92.44	250803
2015-08-12	92.19	92.33	91.04	92.20	229106
2015-08-13	91.66	92.81	90.79	92.27	231455
2015-08-14	91.95	93.86	91.53	93.76	311400
2015-08-17	93.76	94.80	93.29	94.79	380727
2015-08-18	94.45	95.13	94.06	94.87	121703
2015-08-19	94.10	95.05	93.76	94.56	156116
2015-08-20	94.34	95.21	93.34	94.46	349486
2015-08-21	93.87	94.11	92.22	92.23	379595
2015-08-24	89.91	91.54	88.12	88.18	653492
2015-08-25	89.97	90.40	85.57	85.87	607217
2015-08-26	87.44	87.88	85.83	87.55	373513
2015-08-27	88.50	89.08	87.09	88.28	454532
2015-08-28	88.38	88.93	87.52	88.44	273346
2015-08-31	88.40	88.61	85.86	85.99	763724
2015-09-01	84.82	85.50	83.71	84.24	397199
2015-09-02	84.85	85.45	84.33	85.34	255206
2015-09-03	85.59	86.40	85.07	85.40	156579
2015-09-04	84.62	84.62	82.91	83.40	179355
2015-09-08	84.52	85.06	83.41	84.45	402822
2015-09-09	85.31	85.31	83.93	84.22	366074
2015-09-10	84.05	85.29	83.83	84.38	356738
2015-09-11	84.33	86.26	84.00	86.23	351344
2015-09-14	86.53	86.67	85.72	86.58	225249
2015-09-15	86.67	87.74	86.02	87.66	247823
2015-09-16	87.53	89.17	87.53	88.79	263604
2015-09-17	88.88	90.83	87.91	89.55	265120
2015-09-18	88.68	90.23	88.48	88.92	504462
2015-09-21	88.86	90.24	88.86	89.35	357141
2015-09-22	88.71	89.30	87.26	87.31	401043
2015-09-23	87.76	90.21	87.71	89.55	854797
2015-09-24	89.44	89.90	88.14	88.74	379586
2015-09-25	88.48	89.78	87.81	87.91	414508
2015-09-28	87.06	87.97	84.69	85.45	421210
2015-09-29	85.46	86.04	84.77	85.62	653436
2015-09-30	86.06	86.28	84.23	84.67	716456
2015-10-01	84.99	85.20	83.95	84.49	652772
2015-10-02	84.20	85.66	83.92	85.66	455276
2015-10-05	86.29	87.75	84.12	87.66	292038
2015-10-06	87.48	88.11	87.07	87.63	298815
2015-10-07	87.59	88.75	87.59	88.38	473272
2015-10-08	89.59	91.26	89.25	90.73	931149
2015-10-09	90.89	91.78	89.40	89.94	359284
2015-10-12	90.17	90.83	90.12	90.40	440312
2015-10-13	91.25	92.32	90.33	92.25	789998
2015-10-14	92.48	92.88	91.80	91.95	987389
2015-10-15	91.94	94.19	91.87	92.43	450751
2015-10-16	92.43	93.36	92.06	93.04	497203
2015-10-19	93.06	94.48	92.50	94.41	376423
2015-10-20	94.38	96.86	93.99	94.36	263134
2015-10-21	94.97	95.37	93.51	93.99	511400
2015-10-22	94.43	95.03	90.64	90.65	1168231
2015-10-23	90.32	91.08	89.88	90.40	961523
2015-10-26	90.66	90.87	88.96	89.19	688996
2015-10-27	89.19	89.78	88.86	89.53	626137
2015-10-28	89.82	90.46	88.24	90.42	521121
2015-10-29	90.42	92.05	89.68	90.31	402744
2015-10-30	90.37	90.91	89.48	89.74	467291
2015-11-02	89.59	91.49	89.23	91.41	377841
2015-11-03	90.44	91.39	88.70	91.24	590125
2015-11-04	91.12	91.61	90.53	91.16	461694
2015-11-05	91.51	93.01	90.93	92.69	578044
2015-11-06	91.59	91.78	88.70	89.39	607915
2015-11-09	88.44	88.44	87.08	87.60	399165
2015-11-10	87.50	88.88	87.25	88.81	268898
2015-11-11	89.17	89.64	88.62	89.11	239736
2015-11-12	88.92	89.84	88.36	88.75	377558
2015-11-13	88.93	89.01	87.31	87.49	348758
2015-11-16	87.46	88.67	87.31	88.67	180228
2015-11-17	88.19	89.24	88.19	88.44	158612
2015-11-18	88.68	89.36	88.00	89.31	301545
2015-11-19	89.53	90.56	88.98	90.41	295335
2015-11-20	90.71	91.40	90.28	91.10	305325
2015-11-23	90.93	92.12	90.87	91.49	171252
2015-11-24	90.72	92.10	90.61	91.44	369725
2015-11-25	91.66	91.84	91.12	91.51	254126
2015-11-27	91.62	92.58	91.32	92.47	272703
2015-11-30	92.68	92.81	91.63	92.09	608380
2015-12-01	92.09	93.14	91.64	93.05	280000
2015-12-02	92.74	93.00	90.82	91.02	377792
2015-12-03	90.83	91.57	89.05	89.34	343120
2015-12-04	89.57	91.13	89.57	90.79	472396
2015-12-07	90.67	90.87	89.64	90.03	310539
2015-12-08	90.00	90.74	89.55	90.43	484188
2015-12-09	89.98	90.75	88.85	89.23	296920
2015-12-10	89.27	89.66	88.48	88.71	417028
2015-12-11	88.36	89.08	88.08	88.75	431600
2015-12-14	88.54	88.99	87.67	88.73	492438
2015-12-15	89.23	90.26	88.80	89.65	460668
2015-12-16	90.01	91.21	89.82	90.96	346098
2015-12-17	91.14	92.02	90.64	90.86	553206
2015-12-18	90.97	91.08	89.50	90.50	607522
2015-12-21	91.19	91.25	90.46	91.24	758052
2015-12-22	91.47	91.74	90.84	90.95	363430
2015-12-23	91.25	91.48	90.65	91.18	213941
2015-12-24	91.25	91.45	90.29	90.98	94679
2015-12-28	90.83	91.82	90.48	91.76	211434
2015-12-29	91.41	92.75	91.20	92.00	365534
2015-12-30	91.91	92.33	91.19	91.39	172078
2015-12-31	91.45	91.75	90.33	90.36	386051
2016-01-04	89.67	89.71	88.46	89.11	522786
2016-01-05	89.22	90.73	89.13	90.34	213646
2016-01-06	89.71	90.53	89.29	89.73	195738
2016-01-07	88.09	88.82	86.76	86.76	354667
2016-01-08	87.13	87.63	85.51	85.57	354097
2016-01-11	85.55	86.14	84.43	84.50	752023
2016-01-12	84.99	85.00	83.05	83.54	595116
2016-01-13	83.71	84.08	81.16	81.28	481847
2016-01-14	81.45	81.87	80.23	81.01	657204
2016-01-15	79.92	80.63	79.35	80.16	729553
2016-01-19	88.92	82.75	80.00	80.37	732769
2016-01-20	79.41	79.49	74.96	76.45	892306
2016-01-21	76.94	77.64	76.30	76.42	753220
2016-01-22	77.31	78.51	77.15	78.30	451093
2016-01-25	78.26	79.40	77.35	77.47	417223
2016-01-26	77.72	79.02	77.72	78.67	611080
2016-01-27	78.31	78.78	77.49	77.82	386907
2016-01-28	78.24	79.02	77.12	77.66	695134
2016-01-29	78.55	79.61	77.66	79.18	858007
2016-02-01	78.27	79.59	78.06	78.15	714431
2016-02-02	78.90	79.87	76.21	76.26	594641
2016-02-03	76.58	76.89	75.22	76.20	475440
2016-02-04	76.06	78.09	75.89	76.91	443000
2016-02-05	76.57	77.22	76.19	76.55	594909
2016-02-08	76.16	76.23	73.71	74.61	391557
2016-02-09	73.86	74.17	72.07	72.10	473080
2016-02-10	72.48	73.34	71.93	72.85	451286
2016-02-11	72.25	72.51	71.33	71.65	712423
2016-02-12	72.68	72.85	70.69	71.85	438577
2016-02-16	72.33	74.39	71.96	74.00	537388
2016-02-17	74.10	75.53	74.01	74.34	333774
2016-02-18	74.44	75.68	73.64	74.76	571663
2016-02-19	74.32	75.64	74.08	74.97	268238
2016-02-22	75.73	76.53	75.65	76.30	274063
2016-02-23	75.92	77.01	74.52	76.30	364777
2016-02-24	75.72	76.49	75.24	76.30	221799
2016-02-25	76.70	78.66	76.70	78.50	475336
2016-02-26	78.34	79.33	77.85	78.74	433153
2016-02-29	78.75	79.35	78.28	79.16	619159
2016-03-01	79.64	81.32	79.20	81.29	423345
2016-03-02	80.96	81.30	80.28	81.14	365156
2016-03-03	81.05	82.74	80.67	82.73	330542
2016-03-04	82.50	83.69	82.04	83.67	360665
2016-03-07	83.56	83.65	81.03	83.37	309698
2016-03-08	83.40	83.74	82.41	83.08	450929
2016-03-09	83.22	84.00	82.69	83.65	273657
2016-03-10	84.27	84.54	83.10	83.96	328527
2016-03-11	84.61	85.51	83.91	85.40	513365
2016-03-14	85.32	85.80	83.91	85.76	263181
2016-03-15	85.09	87.35	85.09	86.98	458313
2016-03-16	86.54	87.63	85.83	87.57	251311
2016-03-17	87.75	89.51	87.44	89.34	312020
2016-03-18	88.76	90.04	88.21	88.32	983233
2016-03-21	88.00	88.71	87.10	88.00	623517
2016-03-22	87.44	88.58	87.25	88.58	560933
2016-03-23	88.21	88.71	87.61	88.50	856428
2016-03-24	88.11	88.52	87.45	88.52	463080
2016-03-28	88.68	90.16	88.22	89.27	551357
2016-03-29	89.30	90.93	88.79	90.88	519607
2016-03-30	91.12	91.25	90.02	90.35	259680
2016-03-31	90.31	91.14	90.12	90.89	351873
2016-04-01	90.43	90.83	89.70	90.56	353886
2016-04-04	90.79	91.12	90.23	91.02	291371
2016-04-05	90.51	91.09	90.30	91.00	380445
2016-04-06	90.80	90.89	89.64	90.34	323095
2016-04-07	90.03	90.55	89.43	89.79	382685
2016-04-08	90.32	91.80	90.24	90.97	306667
2016-04-11	91.12	91.75	90.78	90.79	200939
2016-04-12	91.13	92.88	91.05	92.53	479669
2016-04-13	92.76	92.76	91.44	92.05	440398
2016-04-14	92.13	92.59	91.18	92.41	303209
2016-04-15	92.48	94.01	92.33	93.86	452514
2016-04-18	93.85	94.20	93.38	93.79	235026
2016-04-19	93.92	94.49	93.32	93.81	230026
2016-04-20	93.77	93.77	91.84	92.01	413477
2016-04-21	92.11	93.33	90.34	91.09	525134
2016-04-22	91.35	93.23	90.83	92.70	655951
2016-04-25	92.41	93.41	91.95	93.21	485039
2016-04-26	93.40	94.18	93.01	93.48	342436
2016-04-27	93.63	94.10	92.48	93.73	324805
2016-04-28	93.15	94.10	92.85	93.84	294924
2016-04-29	93.28	93.83	92.37	92.95	1174090
2016-05-02	92.73	94.98	92.41	94.16	973755
2016-05-03	93.05	93.91	92.47	93.69	574615
2016-05-04	92.65	95.52	92.65	95.40	621948
2016-05-05	95.19	95.66	94.61	95.61	513756
2016-05-06	95.40	95.72	93.74	95.65	471776
2016-05-09	95.99	96.73	95.36	96.46	560790
2016-05-10	96.55	96.69	95.57	96.03	662242
2016-05-11	96.00	96.00	93.57	93.98	595754
2016-05-12	94.13	94.41	93.28	93.72	476975
2016-05-13	93.70	95.33	93.30	94.85	942700
2016-05-16	94.78	96.88	94.71	96.31	619236
2016-05-17	95.88	96.51	93.98	94.84	580735
2016-05-18	94.76	95.78	93.29	94.29	1985813
2016-05-19	93.40	93.78	92.47	93.53	380065
2016-05-20	93.94	95.68	93.39	95.63	617507
2016-05-23	95.93	96.05	95.10	95.72	554189
2016-05-24	96.42	98.38	95.42	98.00	2219209
2016-05-25	98.04	98.39	97.24	98.26	501092
2016-05-26	98.26	98.26	96.46	96.47	850724
2016-05-27	96.54	97.40	96.42	96.58	764179
2016-05-31	96.56	97.17	94.98	96.90	3620729
2016-06-01	96.32	96.91	95.28	96.47	501656
2016-06-02	96.48	97.33	95.87	97.29	446645
2016-06-03	97.46	98.96	97.29	97.66	489934
2016-06-06	97.92	98.44	96.04	96.51	532355
2016-06-07	96.90	97.40	96.37	96.54	461927
2016-06-08	96.47	97.35	96.13	97.09	429970
2016-06-09	97.00	98.29	96.51	98.16	574143
2016-06-10	97.62	99.15	97.04	98.60	672177
2016-06-13	98.77	99.66	98.22	98.52	551234
2016-06-14	98.35	98.74	97.80	97.89	377684
2016-06-15	98.04	98.97	97.43	98.46	418898
2016-06-16	98.12	98.77	97.46	98.61	344011
2016-06-17	98.30	99.01	97.68	98.11	687757
2016-06-20	98.90	99.52	97.79	97.92	358597
2016-06-21	97.95	98.74	97.61	97.92	510110
2016-06-22	98.17	98.61	97.53	98.46	318228
2016-06-23	98.94	99.52	98.74	99.24	385771
2016-06-24	97.43	100.03	96.63	99.36	649109
2016-06-27	98.92	99.35	97.60	98.33	522140
2016-06-28	98.74	99.88	98.31	99.86	374245
2016-06-29	100.32	101.84	100.32	101.79	369120
2016-06-30	101.73	103.60	101.32	103.52	497400
2016-07-01	103.82	104.75	103.61	104.24	430306
2016-07-05	104.18	105.03	103.68	105.03	315207
2016-07-06	104.57	105.40	104.30	105.33	364904
2016-07-07	101.30	102.00	100.53	101.27	3589068
2016-07-08	101.82	103.13	101.53	102.79	935402
2016-07-11	103.13	103.89	102.18	103.73	466807
2016-07-12	103.80	103.91	102.60	103.09	743174
2016-07-13	103.56	104.44	101.47	104.42	680548
2016-07-14	103.83	104.80	103.32	103.76	389567
2016-07-15	103.37	103.87	101.31	103.67	386951
2016-07-18	103.75	104.65	103.09	104.53	511135
2016-07-19	104.53	105.11	102.64	104.92	448660
2016-07-20	105.25	106.39	104.77	106.31	604644
2016-07-21	105.56	107.30	105.56	107.19	522386
2016-07-22	106.92	109.02	106.75	108.81	724040
2016-07-25	108.99	109.43	108.48	109.29	692548
2016-07-26	109.59	109.99	109.05	109.26	762916
2016-07-27	108.92	110.00	108.36	108.80	902931
2016-07-28	108.69	111.39	108.69	111.03	532933
2016-07-29	111.16	112.97	110.97	112.30	844733
2016-08-01	112.35	113.06	111.77	112.55	611383
2016-08-02	112.10	112.92	107.54	109.48	781828
2016-08-03	109.51	111.18	108.73	110.77	517472
2016-08-04	111.24	112.44	110.64	112.38	503936
2016-08-05	112.50	112.56	110.69	111.41	533962
2016-08-08	111.30	112.99	111.00	112.14	555682
2016-08-09	111.97	112.79	111.20	112.71	437989
2016-08-10	112.80	113.28	110.47	111.12	749430
2016-08-11	111.65	111.65	109.98	110.72	544208
2016-08-12	110.80	112.55	110.74	112.45	1353660
2016-08-15	112.68	113.20	110.34	110.75	637519
2016-08-16	110.52	111.16	109.44	109.84	572857
2016-08-17	109.98	110.18	109.15	109.54	480653
2016-08-18	109.62	110.30	109.53	110.20	393231
2016-08-19	110.02	110.02	108.87	109.28	253156
2016-08-22	109.28	110.13	108.83	109.90	386906
2016-08-23	109.99	110.50	109.47	109.68	461531
2016-08-24	109.77	109.88	108.82	109.01	334662
2016-08-25	109.26	110.14	108.99	109.24	297337
2016-08-26	109.50	110.18	107.92	108.27	349672
2016-08-29	108.93	110.05	108.93	109.74	213863
2016-08-30	109.97	110.34	108.70	110.29	247332
2016-08-31	110.19	110.40	109.82	110.09	746007
2016-09-01	110.23	110.40	109.24	109.99	368309
2016-09-02	110.54	112.35	110.54	111.85	646388
2016-09-06	112.05	112.48	111.49	112.41	432075
2016-09-07	112.43	114.52	112.39	114.52	366479
2016-09-08	114.15	114.62	113.53	113.59	478467
2016-09-09	112.25	112.83	105.94	106.31	867816
2016-09-12	106.08	109.25	105.55	108.82	503657
2016-09-13	108.42	108.42	103.79	104.43	537674
2016-09-14	104.70	105.64	104.22	105.18	294320
2016-09-15	105.09	105.88	104.59	105.67	288195
2016-09-16	104.96	106.52	104.63	106.25	836372
2016-09-19	106.67	108.08	106.22	108.00	349455
2016-09-20	108.70	108.70	107.68	108.06	337408
2016-09-21	108.38	110.55	107.53	110.36	426975
2016-09-22	111.36	113.17	111.36	113.03	417692
2016-09-23	112.33	113.74	111.69	113.39	316099
2016-09-26	112.91	114.22	112.47	113.81	276284
2016-09-27	114.38	114.67	112.37	111.74	254919
2016-09-28	111.91	113.02	111.35	112.80	351229
2016-09-29	112.15	112.15	109.44	109.79	451860
2016-09-30	110.30	110.61	108.61	108.77	676003
2016-10-03	108.31	108.51	106.19	106.31	414046
2016-10-04	106.02	106.57	104.72	105.53	325006
2016-10-05	106.04	106.63	103.37	103.44	303117
2016-10-06	102.95	104.35	101.80	104.03	338412
2016-10-07	104.62	105.63	103.39	103.88	633802
2016-10-10	104.07	105.15	103.94	104.20	292716
2016-10-11	104.03	105.38	101.51	101.92	692225
2016-10-12	102.00	103.61	102.00	103.25	897760
2016-10-13	103.13	104.34	102.46	103.90	850351
2016-10-14	103.74	105.41	103.23	103.87	525573
2016-10-17	103.86	104.70	103.72	104.16	647952
2016-10-18	104.81	105.55	104.17	105.05	926028
2016-10-19	104.81	105.31	104.45	105.28	1064773
2016-10-20	105.15	106.73	105.01	106.32	365064
2016-10-21	105.53	106.82	105.19	106.75	376064
2016-10-24	108.08	108.08	106.00	106.72	252628
2016-10-25	106.28	107.63	105.58	107.34	427439
2016-10-26	106.82	106.82	105.22	106.16	451652
2016-10-27	106.02	106.02	104.03	105.12	555748
2016-10-28	105.25	106.01	104.46	104.91	295409
2016-10-31	105.68	108.04	104.87	107.81	555590
2016-11-01	107.44	109.45	105.52	107.35	798754
2016-11-02	107.22	107.63	104.45	104.55	646096
2016-11-03	105.02	105.09	102.42	102.50	861296
2016-11-04	102.55	103.31	101.73	103.00	612519
2016-11-07	104.53	106.23	104.07	106.03	342623
2016-11-08	106.15	107.44	104.50	107.08	345628
2016-11-09	104.70	109.43	103.66	109.06	787632
2016-11-10	109.10	110.21	105.80	105.93	1131587
2016-11-11	105.91	107.55	104.29	104.46	744108
2016-11-14	104.36	106.31	103.32	106.24	1066659
2016-11-15	106.80	108.24	105.23	106.60	497858
2016-11-16	106.46	107.04	104.87	106.90	370885
2016-11-17	106.82	108.05	106.49	107.31	318510
2016-11-18	107.51	107.91	106.99	107.40	291280
2016-11-21	107.89	108.89	107.89	108.55	443518
2016-11-22	109.04	111.53	109.04	111.07	623745
2016-11-23	109.65	110.74	109.27	110.62	476041
2016-11-25	110.86	112.36	110.86	111.96	215464
2016-11-28	112.05	113.06	111.36	112.12	438295
2016-11-29	112.26	114.02	111.56	111.72	697875
2016-11-30	110.82	111.32	108.98	109.59	1322727
2016-12-01	109.07	109.54	106.10	107.16	676465
2016-12-02	107.99	110.02	107.89	108.94	514446
2016-12-05	109.75	110.68	109.35	110.07	639257
2016-12-06	110.50	111.61	109.85	111.00	802649
2016-12-07	111.04	111.58	110.23	111.00	744200
2016-12-08	110.28	110.93	109.45	110.62	633616
2016-12-09	110.62	111.11	109.20	109.92	518642
2016-12-12	109.38	110.01	108.44	109.73	602470
2016-12-13	110.16	110.39	107.77	108.99	648033
2016-12-14	109.01	109.31	106.72	106.87	611401
2016-12-15	106.92	108.40	105.74	106.00	1392679
2016-12-16	106.66	108.88	106.34	107.97	1332192
2016-12-19	108.72	110.00	107.39	109.65	782797
2016-12-20	109.64	111.02	109.35	111.01	395933
2016-12-21	111.20	111.82	109.01	109.03	509739
2016-12-22	108.95	108.95	106.87	108.52	392654
2016-12-23	108.54	109.49	108.34	109.30	156974
2016-12-27	109.44	110.85	109.18	108.80	258349
2016-12-28	108.75	109.30	108.00	108.54	323124
2016-12-29	108.71	110.63	108.71	110.45	578080
2016-12-30	110.66	112.25	110.24	111.13	553141
2017-01-03	111.85	112.19	109.92	110.58	424745
2017-01-04	110.82	113.62	110.82	113.38	515908
2017-01-05	112.60	113.49	110.97	112.97	394850
2017-01-06	112.63	113.21	112.14	112.21	472333
2017-01-09	112.66	112.88	110.90	111.05	441583
2017-01-10	110.88	111.42	110.03	110.85	345541
2017-01-11	111.27	111.68	109.51	109.61	489253
2017-01-12	109.73	111.31	107.71	109.31	380062
2017-01-13	109.18	109.77	108.81	109.55	234077
2017-01-17	109.51	110.70	109.00	110.52	363985
2017-01-18	110.50	111.59	109.72	111.02	230455
2017-01-19	110.90	111.11	108.83	109.91	348776
2017-01-20	109.98	111.64	109.90	111.15	442684
2017-01-23	110.95	114.18	110.95	113.43	496242
2017-01-24	113.52	114.63	113.52	114.12	515684
2017-01-25	114.23	114.33	113.07	113.40	266516
2017-01-26	113.51	114.53	112.97	113.30	293438
2017-01-27	113.56	113.98	111.98	112.79	432703
2017-01-30	112.23	112.55	110.79	112.16	418175
2017-01-31	111.71	112.95	110.13	110.82	704131
2017-02-01	110.65	111.48	108.19	108.28	603199
2017-02-02	108.72	109.14	108.13	109.06	701732
2017-02-03	110.00	110.90	109.13	110.64	792919
2017-02-06	110.89	112.80	110.70	112.69	1040796
2017-02-07	112.68	114.01	112.68	113.24	591351
2017-02-08	113.28	115.07	112.57	114.54	666235
2017-02-09	114.79	115.46	114.25	114.98	622987
2017-02-10	114.92	115.15	114.22	114.37	2640902
2017-02-13	114.96	114.96	113.74	114.26	627307
2017-02-14	113.90	115.09	113.00	114.98	865868
2017-02-15	114.74	115.27	113.42	115.23	507555
2017-02-16	115.40	116.38	115.25	115.82	487278
2017-02-17	115.62	116.38	115.05	116.38	352130
2017-02-21	116.33	118.55	115.90	118.47	486110
2017-02-22	118.62	119.64	117.35	118.49	541924
2017-02-23	118.92	119.48	118.04	118.87	681895
2017-02-24	118.87	120.51	118.50	120.20	587158
2017-02-27	120.31	120.96	119.77	120.47	601076
2017-02-28	120.48	120.51	118.99	119.31	999091
2017-03-01	119.48	119.48	117.87	118.18	837466
2017-03-02	117.99	118.37	116.01	117.01	565773
2017-03-03	116.31	117.71	115.16	117.59	422920
2017-03-06	117.03	117.90	116.47	117.51	391987
2017-03-07	117.38	117.43	116.56	117.16	342600
2017-03-08	116.66	116.95	115.64	115.69	517147
2017-03-09	115.68	116.27	112.93	113.70	588015
2017-03-10	107.87	109.36	107.75	108.81	5443696
2017-03-13	109.26	109.99	108.69	109.09	2097847
2017-03-14	109.00	109.04	106.89	108.18	1120465
2017-03-15	108.42	111.07	108.13	110.41	1588818
2017-03-16	110.19	110.79	109.25	109.87	1129163
2017-03-17	110.00	111.24	109.86	110.27	16444344
2017-03-20	110.45	110.85	109.43	109.97	1504583
2017-03-21	111.11	111.35	110.00	110.70	1521040
2017-03-22	111.18	111.62	109.53	111.38	822730
2017-03-23	111.20	112.91	110.99	112.09	568593
2017-03-24	112.12	112.62	111.11	111.36	628393
2017-03-27	110.61	111.51	108.98	110.41	991987
2017-03-28	110.55	110.95	109.31	109.84	637079
2017-03-29	109.60	110.14	109.05	109.82	512973
2017-03-30	109.66	110.30	109.16	109.82	377565
2017-03-31	109.84	110.68	109.77	110.52	711557
2017-04-03	110.15	110.89	109.85	110.75	560496
2017-04-04	110.70	111.74	110.70	111.24	741506
2017-04-05	111.27	111.94	110.59	110.96	768251
2017-04-06	111.17	112.54	110.62	112.18	848597
2017-04-07	112.33	112.70	111.63	111.67	949354
2017-04-10	111.75	113.04	111.64	112.77	782333
2017-04-11	112.83	113.87	112.23	113.63	615002
2017-04-12	113.54	114.13	113.29	113.63	464221
2017-04-13	113.62	114.38	113.05	113.54	769473
2017-04-17	113.62	115.08	113.62	115.07	695473
2017-04-18	114.96	115.47	114.66	115.34	505469
2017-04-19	115.27	116.02	115.09	115.66	579797
2017-04-20	115.66	116.02	114.77	115.94	798866
2017-04-21	115.93	116.14	115.00	115.43	788479
2017-04-24	116.44	116.64	112.50	113.20	717432
2017-04-25	113.35	114.50	113.24	114.33	542836
2017-04-26	114.01	114.52	113.20	113.59	694465
2017-04-27	113.65	114.31	112.55	112.96	322015
2017-04-28	112.67	112.67	111.59	112.51	464377
2017-05-01	112.79	113.02	111.92	112.82	430819
2017-05-02	114.27	115.71	112.02	114.56	882289
2017-05-03	114.75	114.75	112.46	113.32	715400
2017-05-04	112.63	114.46	112.34	114.28	645762
2017-05-05	114.67	115.52	114.19	114.83	434043
2017-05-08	114.92	115.53	114.37	114.72	709151
2017-05-09	114.60	115.07	113.12	113.52	569531
2017-05-10	113.16	115.28	113.12	114.53	479320
2017-05-11	113.86	115.36	113.01	115.07	430502
2017-05-12	114.91	116.45	114.61	115.85	606410
2017-05-15	115.86	117.06	115.60	115.85	660492
2017-05-16	116.20	116.22	114.97	115.84	1004288
2017-05-17	115.69	117.74	115.69	116.53	833098
2017-05-18	116.41	117.50	115.08	117.09	744804
2017-05-19	116.94	118.19	116.68	117.67	479862
2017-05-22	118.03	118.66	117.59	117.90	373254
2017-05-23	118.10	119.37	117.98	118.61	507981
2017-05-24	118.56	119.10	118.25	118.28	511341
2017-05-25	119.02	119.02	117.30	117.36	459890
2017-05-26	117.45	117.70	116.98	117.27	303497
2017-05-30	117.33	117.63	116.75	117.00	356310
2017-05-31	117.34	117.56	115.76	116.68	1458740
2017-06-01	116.51	118.13	116.51	117.94	646489
2017-06-02	118.77	120.35	118.51	120.04	796955
2017-06-05	120.25	120.56	119.65	120.34	560294
2017-06-06	120.46	120.72	118.36	118.57	618896
2017-06-07	118.63	119.17	118.23	118.88	543161
2017-06-08	119.01	119.45	117.14	118.55	531659
2017-06-09	118.59	119.34	117.98	118.63	468468
2017-06-12	118.80	119.01	118.00	118.61	1069010
2017-06-13	118.45	118.92	118.17	118.69	681634
2017-06-14	119.95	120.00	118.31	118.97	751376
2017-06-15	118.67	119.70	118.50	118.91	864123
2017-06-16	119.00	119.17	117.88	117.88	1865683
2017-06-19	118.08	119.27	118.02	119.12	1520731
2017-06-20	119.38	119.48	117.17	119.26	680092
2017-06-21	119.27	119.46	118.42	119.05	663325
2017-06-22	119.17	121.63	118.38	120.79	1181512
2017-06-23	120.74	121.25	120.34	120.60	1661088
2017-06-26	121.00	121.38	120.46	121.28	932004
2017-06-27	120.90	122.28	120.75	120.74	797245
2017-06-28	121.30	121.55	120.34	120.53	713358
2017-06-29	120.07	120.49	118.58	118.99	641195
2017-06-30	119.24	121.09	118.99	120.47	787719
2017-07-03	121.00	121.16	119.72	120.95	291739
2017-07-05	120.95	121.70	120.05	120.35	538519
2017-07-06	120.23	120.53	118.15	118.15	444551
2017-07-07	118.15	118.65	117.72	118.53	399377
2017-07-10	118.73	119.34	117.21	117.21	367644
2017-07-11	117.46	118.24	116.20	117.85	437780
2017-07-12	118.63	119.86	118.22	119.06	459144
2017-07-13	119.19	119.50	118.60	118.73	315929
2017-07-14	118.77	120.09	118.77	120.04	273052
2017-07-17	120.02	121.24	118.44	121.13	323331
2017-07-18	121.14	121.28	120.06	120.70	387384
2017-07-19	120.91	122.17	120.65	122.09	343614
2017-07-20	122.08	123.18	121.95	122.07	556098
2017-07-21	122.03	122.83	120.46	121.00	742168
2017-07-24	120.99	121.34	120.50	120.52	788835
2017-07-25	120.83	121.18	119.80	120.14	435043
2017-07-26	120.29	121.13	119.62	120.82	327487
2017-07-27	120.47	121.14	119.64	120.85	410903
2017-07-28	120.83	121.34	120.16	120.40	382110
2017-07-31	120.77	121.28	120.01	121.25	467158
2017-08-01	121.69	123.89	120.50	121.01	538782
2017-08-02	120.54	121.31	120.04	120.52	312020
2017-08-03	120.34	121.84	119.54	120.78	388709
2017-08-04	120.92	122.21	120.27	120.61	353774
2017-08-07	120.66	120.72	119.55	120.58	331698
2017-08-08	119.99	120.98	119.76	120.62	369829
2017-08-09	120.59	121.41	120.40	120.83	278758
2017-08-10	120.60	120.73	119.62	119.89	352880
2017-08-11	119.68	120.39	119.05	119.55	296731
2017-08-14	120.06	122.11	120.06	121.74	350391
2017-08-15	121.45	121.65	120.74	121.48	394504
2017-08-16	121.73	122.17	121.37	121.90	375237
2017-08-17	121.86	122.65	121.65	121.67	350441
2017-08-18	121.39	121.39	119.42	120.01	565851
2017-08-21	120.28	121.20	119.93	121.09	595426
2017-08-22	121.05	121.49	119.83	120.06	641118
2017-08-23	120.03	121.18	119.69	120.95	725277
2017-08-24	121.23	122.33	120.98	121.27	1282083
2017-08-25	121.90	122.00	120.49	120.49	485042
2017-08-28	120.70	120.87	118.89	119.30	772196
2017-08-29	119.36	120.12	118.63	118.65	705736
2017-08-30	118.56	119.87	117.87	119.40	911667
2017-08-31	119.72	121.82	119.53	121.31	1034344
2017-09-01	121.37	121.95	120.77	121.30	382582
2017-09-05	121.44	122.03	120.00	120.45	792240
2017-09-06	120.94	121.83	119.67	120.39	613733
2017-09-07	120.51	121.26	119.71	120.10	526152
2017-09-08	120.03	120.42	118.40	119.36	1163919
2017-09-11	120.01	120.81	119.84	120.36	917930
2017-09-12	120.57	121.21	119.38	120.00	583308
2017-09-13	119.77	120.11	118.85	119.44	876196
2017-09-14	119.42	121.06	119.06	120.83	663421
2017-09-15	120.51	121.09	119.79	120.52	2231435
2017-09-18	120.52	121.05	119.89	120.42	858991
2017-09-19	120.42	120.59	119.10	120.00	746316
2017-09-20	120.01	120.69	118.58	119.35	538142
2017-09-21	119.51	119.99	118.72	119.34	885478
2017-09-22	119.59	120.10	117.76	118.06	805821
2017-09-25	118.29	119.43	118.02	118.80	860533
2017-09-26	118.89	119.32	118.43	119.16	479235
2017-09-27	118.63	119.16	117.04	116.70	626669
2017-09-28	116.98	117.67	116.26	117.48	458297
2017-09-29	117.46	119.02	117.16	118.97	771578
2017-10-02	119.19	119.81	118.55	118.74	591855
2017-10-03	119.01	119.44	118.43	118.92	551022
2017-10-04	118.99	120.19	118.61	120.01	458862
2017-10-05	120.13	120.88	120.09	120.38	253978
2017-10-06	119.92	120.63	118.67	120.45	377430
2017-10-09	120.37	121.21	120.26	120.96	744254
2017-10-10	121.19	121.87	120.92	121.81	616638
2017-10-11	122.10	122.86	121.76	122.51	456424
2017-10-12	122.57	123.64	122.49	123.62	463694
2017-10-13	124.28	124.37	123.13	123.66	488793
2017-10-16	123.48	124.49	123.01	123.50	529546
2017-10-17	123.12	124.11	123.01	124.10	666391
2017-10-18	123.61	123.97	122.72	123.17	578695
2017-10-19	123.55	123.55	122.28	123.36	588671
2017-10-20	123.44	123.44	121.68	122.26	728249
2017-10-23	122.58	122.83	121.76	121.96	373110
2017-10-24	121.65	122.59	121.43	122.07	425762
2017-10-25	121.94	122.77	121.35	122.02	557394
2017-10-26	122.75	122.75	121.02	121.73	466331
2017-10-27	121.58	122.97	121.57	122.16	491236
2017-10-30	122.02	122.25	121.21	121.72	408903
2017-10-31	121.28	124.16	120.68	123.96	629265
2017-11-01	124.68	125.72	123.93	125.21	630816
2017-11-02	125.19	125.99	124.48	124.56	508760
2017-11-03	123.97	125.83	123.25	125.30	414288
2017-11-06	125.20	126.52	125.20	125.67	453105
2017-11-07	125.71	126.62	125.19	126.06	603361
2017-11-08	125.73	126.88	125.73	126.23	368104
2017-11-09	125.89	126.59	125.47	126.10	331765
2017-11-10	125.55	126.67	125.55	126.64	304298
2017-11-13	127.01	127.15	126.04	126.61	570353
2017-11-14	126.52	126.80	125.87	126.28	499134
2017-11-15	126.21	126.23	123.73	123.89	653342
2017-11-16	123.92	126.49	123.92	126.19	563014
2017-11-17	125.64	126.23	125.06	126.21	1306769
2017-11-20	126.13	126.81	125.66	126.25	518320
2017-11-21	126.60	128.00	126.34	127.96	526351
2017-11-22	127.39	128.30	126.95	126.95	362041
2017-11-24	127.00	127.57	126.70	126.79	158341
2017-11-27	127.23	127.90	126.75	127.23	349674
2017-11-28	127.13	127.88	125.56	125.87	660631
2017-11-29	125.80	127.12	123.92	126.97	695755
2017-11-30	126.75	127.50	126.53	127.06	1027537
2017-12-01	127.56	129.04	126.94	128.69	894809
2017-12-04	129.97	130.46	129.01	129.03	837585
2017-12-05	129.00	129.21	125.70	126.02	1278545
2017-12-06	126.40	127.04	125.68	126.85	635895
2017-12-07	126.94	128.30	126.39	128.17	834960
2017-12-08	128.76	130.13	128.22	130.00	596498
2017-12-11	130.23	130.55	129.62	130.19	447908
2017-12-12	130.15	131.72	129.36	131.40	788727
2017-12-13	131.18	132.22	131.01	131.16	777805
2017-12-14	131.58	132.44	131.19	131.89	609694
2017-12-15	132.55	133.00	131.93	132.84	1379873
2017-12-18	132.92	134.30	132.92	134.03	512978
2017-12-19	134.37	134.37	131.11	131.60	690049
2017-12-20	131.25	132.06	128.63	128.63	2323765
2017-12-21	128.64	129.40	128.19	128.83	438439
2017-12-22	129.30	129.90	128.70	129.46	283465
2017-12-26	129.56	130.61	129.16	130.39	404586
2017-12-27	130.94	131.63	130.61	130.33	556625
2017-12-28	130.77	130.98	129.89	130.67	513598
2017-12-29	130.73	131.07	130.34	130.59	373468
2018-01-02	131.00	131.00	129.68	129.93	540403
2018-01-03	130.15	130.27	128.92	129.32	469967
2018-01-04	125.36	128.41	125.20	126.74	2719641
2018-01-05	126.90	127.88	126.73	127.00	1075575
2018-01-08	127.37	128.18	126.83	127.28	918994
2018-01-09	127.24	127.31	126.08	126.32	866146
2018-01-10	126.29	126.29	124.48	125.28	1087388
2018-01-11	125.94	126.54	124.92	125.10	840115
2018-01-12	125.10	125.36	123.58	125.12	1622004
2018-01-16	125.28	126.60	124.84	124.93	558247
2018-01-17	125.46	126.14	124.25	125.50	1227147
2018-01-18	125.47	125.90	124.55	125.38	651543
2018-01-19	125.68	126.11	125.13	125.95	616812
2018-01-22	125.96	127.32	125.36	127.32	738629
2018-01-23	127.30	127.87	126.80	127.67	524049
2018-01-24	127.41	127.93	125.90	126.62	562129
2018-01-25	126.50	127.11	126.02	126.97	425465
2018-01-26	127.26	127.41	125.55	126.47	365743
2018-01-29	126.21	126.21	124.17	124.51	570715
2018-01-30	125.45	126.12	123.34	125.75	727398
2018-01-31	125.87	129.70	125.87	129.70	926192
2018-02-01	129.70	130.41	125.15	125.22	848941
2018-02-02	124.46	125.68	122.68	124.12	672220
2018-02-05	123.94	124.43	119.68	119.88	852131
2018-02-06	119.11	120.29	116.45	118.54	1051676
2018-02-07	118.20	120.91	117.77	118.96	963488
2018-02-08	118.59	120.38	114.00	114.58	1065853
2018-02-09	115.83	118.91	114.59	118.04	958186
2018-02-12	118.81	119.68	115.36	119.08	920817
2018-02-13	118.85	120.86	117.86	120.36	792487
2018-02-14	119.34	120.45	117.90	120.06	498772
2018-02-15	120.57	121.77	120.16	121.74	559750
2018-02-16	121.90	123.18	121.73	122.66	575957
2018-02-20	122.28	123.94	120.80	120.97	774519
2018-02-21	120.57	121.22	118.32	118.43	680856
2018-02-22	119.07	120.80	119.04	119.97	515925
2018-02-23	120.50	122.67	120.20	122.65	273958
2018-02-26	123.17	123.40	121.69	123.38	308953
2018-02-27	123.15	123.56	120.45	120.84	543491
2018-02-28	121.30	123.25	121.28	121.31	848276
2018-03-01	120.81	123.10	120.22	122.60	653889
2018-03-02	122.24	123.70	121.13	123.49	512203
2018-03-05	122.77	125.83	122.52	124.99	618839
2018-03-06	124.91	125.76	123.18	125.41	589452
2018-03-07	124.96	126.24	124.75	125.78	470484
2018-03-08	126.16	126.40	124.88	125.64	388090
2018-03-09	126.27	126.42	124.51	125.98	471960
2018-03-12	125.95	126.55	125.47	126.03	714545
2018-03-13	126.26	127.50	125.69	126.56	439494
2018-03-14	126.84	127.32	125.46	126.40	586726
2018-03-15	126.59	127.49	126.30	127.08	436725
2018-03-16	126.70	128.57	126.42	128.24	1269042
2018-03-19	128.25	128.46	126.50	127.24	490267
2018-03-20	127.36	128.21	125.91	126.39	621297
2018-03-21	126.40	126.43	124.45	125.36	364994
2018-03-22	124.78	125.82	122.04	122.18	1061627
2018-03-23	122.06	122.47	118.06	118.60	968974
2018-03-26	119.74	121.35	118.76	121.11	764855
2018-03-27	121.61	124.13	119.59	121.08	981063
2018-03-28	121.78	123.83	121.73	123.56	441217
2018-03-29	123.78	125.07	123.23	124.89	590892
2018-04-02	124.84	125.12	120.58	121.79	718255
2018-04-03	122.03	123.26	121.16	122.83	601440
2018-04-04	122.29	124.55	121.57	124.43	509863
2018-04-05	124.71	124.71	122.56	123.17	543111
2018-04-06	123.54	123.76	121.73	122.07	456275
2018-04-09	122.17	122.75	121.16	121.34	627538
2018-04-10	122.02	122.12	121.11	121.70	557856
2018-04-11	121.33	122.02	121.08	121.09	533336
2018-04-12	121.35	121.35	120.10	120.79	647605
2018-04-13	121.07	122.13	120.53	122.05	392354
2018-04-16	122.41	123.49	121.96	122.93	361023
2018-04-17	123.23	125.40	122.68	124.25	454577
2018-04-18	124.44	125.30	124.15	124.31	453419
2018-04-19	123.99	123.99	121.14	122.06	356197
2018-04-20	122.33	122.69	121.15	121.30	527388
2018-04-23	121.38	122.13	120.85	121.37	320264
2018-04-24	121.74	122.34	120.82	121.66	420210
2018-04-25	121.39	122.18	120.83	121.86	411352
2018-04-26	122.12	124.21	121.86	123.31	457644
2018-04-27	123.26	125.35	123.21	124.86	393181
2018-04-30	125.28	125.28	124.08	124.57	657254
2018-05-01	125.62	130.53	124.65	129.41	1224242
2018-05-02	128.75	128.93	126.36	127.57	1060541
2018-05-03	127.21	127.62	126.05	126.73	721397
2018-05-04	126.74	128.90	126.15	128.55	455214
2018-05-07	129.18	130.06	128.34	129.80	454862
2018-05-08	129.07	129.23	127.90	128.34	621579
2018-05-09	128.64	129.91	128.26	129.84	316640
2018-05-10	130.00	130.52	128.82	129.36	446638
2018-05-11	129.60	129.99	127.95	128.04	664458
2018-05-14	128.19	128.38	126.34	126.98	609501
2018-05-15	126.57	126.57	123.80	124.15	639897
2018-05-16	124.45	124.69	122.42	122.64	844802
2018-05-17	122.64	123.10	121.65	121.75	516196
2018-05-18	121.71	121.93	120.59	121.22	808941
2018-05-21	122.04	123.80	120.75	123.43	706113
2018-05-22	123.31	124.01	122.85	123.80	643024
2018-05-23	123.78	126.28	123.42	125.81	504062
2018-05-24	125.98	125.98	122.96	123.81	782744
2018-05-25	123.91	124.30	123.29	123.50	612747
2018-05-29	123.10	124.45	122.68	124.39	1026753
2018-05-30	124.62	126.21	124.04	125.33	1178735
2018-05-31	124.65	125.50	124.36	124.92	1356449
2018-06-01	125.24	125.77	124.20	125.58	905487
2018-06-04	126.04	127.35	125.76	127.21	549155
2018-06-05	127.47	128.06	126.21	126.61	591835
2018-06-06	126.17	126.71	125.62	126.32	770034
2018-06-07	126.84	126.88	125.28	126.34	563381
2018-06-08	126.23	127.52	125.69	127.19	598444
2018-06-11	127.31	127.31	124.67	125.27	861208
2018-06-12	125.01	127.20	125.01	126.82	608612
2018-06-13	126.79	127.32	125.00	125.70	877033
2018-06-14	126.01	128.21	125.50	127.66	599867
2018-06-15	127.91	128.61	127.43	127.84	1465053
2018-06-18	127.12	127.87	125.21	126.40	778516
2018-06-19	125.98	126.93	125.70	126.36	759878
2018-06-20	126.14	127.22	125.69	126.60	715742
2018-06-21	126.69	126.78	125.46	126.41	682094
2018-06-22	126.99	127.38	126.07	127.08	1308666
2018-06-25	127.31	127.31	125.27	125.94	885664
2018-06-26	126.19	126.44	125.60	125.60	585461
2018-06-27	125.90	126.15	124.79	123.89	714926
2018-06-28	124.16	126.51	124.08	126.34	692737
2018-06-29	126.04	127.57	125.04	126.17	945812
2018-07-02	125.90	126.51	123.45	125.68	542723
2018-07-03	125.75	127.52	125.31	126.65	319594
2018-07-05	126.79	127.81	126.29	127.65	824957
2018-07-06	127.90	128.71	127.31	127.67	480320
2018-07-09	128.19	128.51	127.25	128.20	769109
2018-07-10	127.96	128.35	127.18	127.38	556302
2018-07-11	127.11	129.00	127.11	128.03	735053
2018-07-12	128.34	128.36	127.31	127.93	1079329
2018-07-13	128.02	128.76	127.73	127.91	495599
2018-07-16	127.50	127.60	126.29	126.96	495854
2018-07-17	127.10	127.33	125.56	125.77	497924
2018-07-18	125.57	126.35	124.64	125.64	499517
2018-07-19	125.36	127.67	125.04	126.92	378375
2018-07-20	126.51	126.70	124.21	124.69	439717
2018-07-23	124.57	124.99	122.95	123.55	561095
2018-07-24	123.62	123.62	122.50	122.87	487010
2018-07-25	122.72	123.99	122.47	123.34	314628
2018-07-26	123.62	124.14	122.87	123.30	346587
2018-07-27	123.81	123.81	122.23	122.55	566174
2018-07-30	122.50	122.94	121.61	122.82	615037
2018-07-31	123.83	128.35	122.95	127.44	1437458
2018-08-01	126.20	128.35	125.45	128.17	678965
2018-08-02	127.42	128.21	125.96	126.05	662691
2018-08-03	126.05	127.48	125.46	127.46	429127
2018-08-06	127.49	128.34	126.97	128.21	567376
2018-08-07	127.84	127.84	126.91	127.48	398199
2018-08-08	127.68	127.95	126.74	126.84	261785
2018-08-09	126.61	126.96	126.21	126.47	328037
2018-08-10	126.20	126.72	125.03	125.21	411887
2018-08-13	125.31	125.83	124.16	124.18	499949
2018-08-14	124.28	124.87	123.17	124.50	592088
2018-08-15	124.58	126.90	124.52	126.74	463994
2018-08-16	126.52	129.03	126.52	128.62	587395
2018-08-17	128.57	129.79	128.31	129.76	433483
2018-08-20	130.42	130.42	128.24	128.41	441384
2018-08-21	127.86	128.90	127.11	127.29	516908
2018-08-22	127.19	127.59	125.65	126.52	523113
2018-08-23	126.73	127.67	126.35	126.52	347704
2018-08-24	126.39	126.97	125.59	126.63	392823
2018-08-27	127.00	127.05	125.55	126.35	439305
2018-08-28	126.28	128.45	125.93	128.35	420921
2018-08-29	128.65	128.82	127.59	128.08	459500
2018-08-30	128.17	128.38	126.90	127.35	712054
2018-08-31	127.48	128.52	127.41	128.35	537285
2018-09-04	128.07	128.28	125.77	125.98	455665
2018-09-05	125.49	127.76	125.02	127.51	882750
2018-09-06	127.79	129.01	127.50	128.61	1152797
2018-09-07	128.00	128.24	126.54	126.65	530009
2018-09-10	127.54	128.51	127.23	127.39	365723
2018-09-11	126.77	128.24	126.71	127.96	435748
2018-09-12	128.02	128.12	127.53	127.64	303650
2018-09-13	128.00	128.33	127.40	128.02	555288
2018-09-14	127.66	127.72	125.93	126.99	395375
2018-09-17	127.05	127.75	126.10	127.58	704515
2018-09-18	127.57	127.90	126.14	126.60	352866
2018-09-19	126.80	127.16	125.03	125.44	451049
2018-09-20	125.47	126.51	124.82	126.24	464818
2018-09-21	126.03	128.17	125.83	126.80	1484498
2018-09-24	126.46	127.16	123.64	124.35	397222
2018-09-25	124.32	124.71	122.72	123.24	608927
2018-09-26	123.29	123.83	122.27	121.50	711865
2018-09-27	122.12	123.88	121.77	122.73	599886
2018-09-28	122.85	125.89	122.85	125.79	792818
2018-10-01	125.38	126.03	123.15	123.36	675115
2018-10-02	123.48	123.87	122.67	123.40	359872
2018-10-03	123.40	124.46	121.93	122.98	510464
2018-10-04	122.46	122.97	121.07	122.66	403911
2018-10-05	122.82	123.82	122.65	122.88	502804
2018-10-08	123.05	126.12	122.97	125.35	852708
2018-10-09	125.16	126.00	123.90	125.96	811537
2018-10-10	125.39	126.89	124.70	124.71	724722
2018-10-11	125.00	125.01	119.56	119.79	1062905
2018-10-12	120.71	121.50	119.24	120.04	871984
2018-10-15	119.50	123.02	119.50	121.06	642883
2018-10-16	121.54	123.84	120.98	123.45	586316
2018-10-17	123.34	123.74	121.61	122.57	625624
2018-10-18	122.51	123.88	121.44	121.79	436515
2018-10-19	121.95	122.89	121.68	122.42	644400
2018-10-22	122.66	123.09	120.50	120.56	580899
2018-10-23	119.94	123.06	119.57	122.50	604211
2018-10-24	122.28	124.47	121.99	123.24	463322
2018-10-25	123.33	125.24	122.67	124.66	406020
2018-10-26	123.97	124.33	120.51	121.09	447771
2018-10-29	122.00	123.43	121.81	123.19	443427
2018-10-30	124.22	128.35	121.58	123.95	864518
2018-10-31	124.25	124.38	121.54	122.23	922482
2018-11-01	122.65	123.73	121.89	122.29	754805
2018-11-02	122.29	122.58	118.90	120.12	656722
2018-11-05	120.56	123.05	120.56	122.59	756228
2018-11-06	122.75	124.20	122.31	123.24	468451
2018-11-07	123.59	125.43	122.90	125.31	432580
2018-11-08	124.87	125.85	123.96	125.11	290529
2018-11-09	125.05	125.61	123.99	124.46	574010
2018-11-12	124.47	126.03	123.72	123.93	375143
2018-11-13	124.19	124.44	122.40	123.32	583733
2018-11-14	123.97	124.32	123.12	123.84	503820
2018-11-15	123.08	123.08	120.84	121.83	425748
2018-11-16	121.39	122.85	121.23	122.83	685146
2018-11-19	123.19	124.11	121.47	122.09	699706
2018-11-20	121.97	122.59	120.34	120.76	795087
2018-11-21	120.69	123.06	120.45	121.95	514467
2018-11-23	121.82	122.27	120.76	121.59	125643
2018-11-26	122.35	123.38	121.50	122.77	405818
2018-11-27	122.67	122.78	121.18	122.50	517604
2018-11-28	122.53	124.22	122.49	124.22	513132
2018-11-29	124.00	124.00	122.33	122.38	684280
2018-11-30	123.07	125.26	122.65	124.50	1376940
2018-12-03	125.97	126.02	124.47	125.90	816407
2018-12-04	125.99	126.38	123.34	123.54	765759
2018-12-06	123.47	127.14	121.50	127.08	1264845
2018-12-07	126.81	127.42	125.19	126.17	816870
2018-12-10	126.21	126.76	124.00	125.76	798444
2018-12-11	126.27	127.70	124.51	124.63	938848
2018-12-12	125.60	126.17	121.11	121.29	784788
2018-12-13	121.67	124.44	121.67	123.00	735627
2018-12-14	123.03	123.28	121.03	122.50	792677
2018-12-17	122.94	123.92	118.13	118.75	1210191
2018-12-18	119.32	121.05	119.05	120.24	773340
2018-12-19	120.48	121.48	119.14	119.94	1082131
2018-12-20	119.93	120.23	116.92	117.42	914237
2018-12-21	117.63	118.85	115.21	115.34	1795654
2018-12-24	115.39	115.48	110.13	110.28	449295
2018-12-26	110.86	113.99	109.04	113.97	637132
2018-12-27	113.12	114.57	110.89	113.52	657700
2018-12-28	114.63	114.96	112.01	113.94	932073
2018-12-31	114.00	115.26	112.76	115.24	675912
2019-01-02	114.28	114.28	110.66	111.37	544707
2019-01-03	111.35	114.09	111.11	112.29	809748
2019-01-04	113.09	114.84	112.85	113.44	685930
2019-01-07	113.49	115.36	113.49	114.14	636971
2019-01-08	114.67	117.17	114.67	116.79	973962
2019-01-09	117.10	117.57	115.80	117.30	788373
2019-01-10	117.20	119.74	116.54	119.57	620699
2019-01-11	119.45	120.49	118.50	120.34	701961
2019-01-14	119.95	120.19	118.90	119.19	685084
2019-01-15	119.37	121.02	119.37	120.93	357567
2019-01-16	120.57	122.25	120.36	121.90	726892
2019-01-17	121.54	122.82	121.48	122.75	1019845
2019-01-18	123.35	124.55	123.19	124.26	772399
2019-01-22	123.95	124.49	123.26	124.38	764579
2019-01-23	124.32	124.75	123.25	123.80	737683
2019-01-24	123.67	123.91	122.78	123.25	428960
2019-01-25	123.79	125.47	123.39	125.41	508855
2019-01-28	124.85	126.30	124.85	126.27	653736
2019-01-29	126.21	128.15	125.88	128.08	693844
2019-01-30	128.31	129.59	127.95	129.36	697709
2019-01-31	129.08	131.88	127.94	131.71	869677
2019-02-01	131.76	132.20	127.97	130.64	811197
2019-02-04	130.38	130.94	129.36	130.94	841312
2019-02-05	131.74	131.80	129.00	129.75	885259
2019-02-06	129.53	129.64	128.25	129.01	762630
2019-02-07	128.90	132.99	128.71	132.72	974256
2019-02-08	132.21	133.00	131.46	132.37	561192
2019-02-11	132.26	133.77	131.65	133.70	730215
2019-02-12	133.71	134.09	132.27	132.56	785198
2019-02-13	131.95	134.70	131.70	134.51	573935
2019-02-14	134.42	134.89	132.92	133.89	527086
2019-02-15	134.49	135.00	133.97	134.86	628733
2019-02-19	135.15	136.19	134.24	135.69	486434
2019-02-20	135.42	135.49	133.71	134.97	540639
2019-02-21	134.40	135.65	133.38	135.49	561915
2019-02-22	135.80	137.41	135.28	136.72	583228
2019-02-25	136.97	137.03	135.90	136.02	458618
2019-02-26	136.32	136.50	135.48	136.12	607030
2019-02-27	135.20	136.16	133.87	134.95	659656
2019-02-28	135.08	137.78	134.17	135.89	1150315
2019-03-01	136.10	136.56	134.27	135.91	742427
2019-03-04	136.34	137.07	135.24	136.96	670907
2019-03-05	136.95	138.20	136.63	137.40	697676
2019-03-06	137.56	138.24	137.02	137.55	671511
2019-03-07	137.71	138.30	136.32	136.70	705382
2019-03-08	136.46	137.76	136.25	137.60	730987
2019-03-11	138.17	139.60	138.17	139.39	783892
2019-03-12	139.66	141.03	139.31	140.15	832542
2019-03-13	140.51	142.06	140.51	141.34	793173
2019-03-14	141.14	141.89	141.09	141.86	765243
2019-03-15	141.86	142.14	140.13	140.52	2373882
2019-03-18	140.82	141.86	139.39	140.22	734337
2019-03-19	140.26	140.55	139.13	139.69	627890
2019-03-20	139.70	141.02	138.52	140.29	748714
2019-03-21	139.86	143.01	139.63	142.45	594590
2019-03-22	142.16	143.55	141.66	141.72	436410
2019-03-25	141.76	142.36	140.47	141.67	363015
2019-03-26	141.86	143.88	141.86	143.83	416784
2019-03-27	143.81	144.10	142.13	141.94	412090
2019-03-28	142.28	143.27	141.70	143.23	432083
2019-03-29	143.28	143.28	141.98	142.56	755417
2019-04-01	142.63	143.01	140.52	141.54	845222
2019-04-02	141.86	143.41	140.40	143.23	651949
2019-04-03	143.08	143.60	142.04	143.53	714485
2019-04-04	143.43	143.43	142.09	143.13	373910
2019-04-05	142.90	144.07	142.26	143.97	378786
2019-04-08	144.17	144.46	142.69	143.63	417090
2019-04-09	143.46	143.69	142.89	143.12	347384
2019-04-10	143.48	143.92	142.80	143.84	616473
2019-04-11	143.98	144.31	143.00	143.50	507980
2019-04-12	143.57	144.35	142.47	144.35	515371
2019-04-15	144.25	144.25	143.04	143.66	351084
2019-04-16	143.68	143.91	138.21	139.22	874831
2019-04-17	139.45	139.45	136.32	136.40	1122673
2019-04-18	136.50	139.96	136.30	138.66	747375
2019-04-22	138.34	138.47	136.15	137.51	670247
2019-04-23	138.28	140.80	137.52	140.54	681655
2019-04-24	140.95	142.53	140.65	142.22	406666
2019-04-25	141.72	142.99	141.05	142.37	399305
2019-04-26	143.10	143.57	142.47	143.32	290654
2019-04-29	143.15	143.37	140.73	140.89	554290
2019-04-30	141.47	143.07	140.61	142.39	891392
2019-05-01	142.56	143.83	141.56	141.99	555906
2019-05-02	142.18	143.73	140.78	140.92	624031
2019-05-03	141.03	143.04	140.63	142.30	532503
2019-05-06	141.19	142.47	140.88	141.87	325600
2019-05-07	141.55	141.57	138.76	139.51	432500
2019-05-08	139.73	141.59	139.61	139.78	557837
2019-05-09	139.38	141.11	138.47	140.80	543560
2019-05-10	140.66	142.90	140.63	142.73	538376
2019-05-13	141.36	143.38	141.24	142.69	657840
2019-05-14	142.67	144.43	142.67	143.85	611769
2019-05-15	143.89	146.20	143.55	145.54	3376641
2019-05-16	145.60	147.59	145.60	146.48	1376403
2019-05-17	145.82	146.74	145.09	146.30	516550
2019-05-20	146.34	146.70	144.12	144.82	597070
2019-05-21	144.90	146.84	144.85	146.05	864317
2019-05-22	146.05	146.30	145.28	145.56	467329
2019-05-23	145.16	145.16	143.35	144.05	1115332
2019-05-24	144.75	145.64	143.80	145.34	978188
2019-05-28	145.98	146.60	144.67	144.83	1279315
2019-05-29	144.80	144.87	143.21	144.16	740059
2019-05-30	144.49	145.81	144.25	145.54	534792
2019-05-31	144.95	147.16	144.58	146.41	554988
2019-06-03	146.76	147.53	145.91	147.27	813069
2019-06-04	147.80	147.80	144.97	147.13	810011
2019-06-05	147.76	150.68	147.56	150.64	673209
2019-06-06	150.96	151.24	149.68	150.66	456898
2019-06-07	151.29	152.26	150.64	150.70	402686
2019-06-10	150.88	150.94	149.42	150.32	341515
2019-06-11	150.96	151.03	149.28	151.03	545070
2019-06-12	151.11	152.67	150.87	152.00	364450
2019-06-13	152.02	152.81	151.88	152.76	353070
2019-06-14	152.67	153.51	150.99	151.30	644580
2019-06-17	151.36	151.82	148.87	149.16	1490556
2019-06-18	150.06	150.92	147.54	148.74	1126683
2019-06-19	149.09	150.06	147.74	149.55	978792
2019-06-20	150.22	150.61	149.37	149.93	1056410
2019-06-21	145.94	146.37	144.94	145.28	6812230
2019-06-24	145.99	146.25	144.68	145.62	1250226
2019-06-25	145.92	146.38	141.89	142.17	1279314
2019-06-26	142.43	142.67	137.44	137.91	1687756
2019-06-27	138.58	140.39	138.58	140.06	1234421
2019-06-28	140.22	142.05	139.97	141.09	1297491
2019-07-01	142.18	143.58	141.13	143.19	1040523
2019-07-02	143.43	144.61	143.09	144.27	954381
2019-07-03	144.27	145.90	144.21	145.80	380640
2019-07-05	144.68	145.39	142.76	145.00	433880
2019-07-08	144.75	146.95	144.75	145.74	623450
2019-07-09	145.57	148.05	145.57	147.98	1061018
2019-07-10	148.59	149.87	147.82	148.92	1050963
2019-07-11	148.92	148.92	145.15	145.24	650587
2019-07-12	145.51	146.05	144.65	145.70	640684
2019-07-15	145.89	146.24	144.95	145.33	579760
2019-07-16	145.09	145.09	142.95	143.04	498017
2019-07-17	143.47	143.71	141.88	142.99	349401
2019-07-18	142.91	144.25	142.10	143.85	1282881
2019-07-19	144.22	144.22	141.44	141.58	627569
2019-07-22	141.52	142.00	140.69	140.89	482659
2019-07-23	141.32	142.62	140.10	142.39	480170
2019-07-24	142.56	143.30	141.91	142.86	440086
2019-07-25	142.91	143.49	142.06	143.06	634014
2019-07-26	143.52	144.14	142.66	143.46	814516
2019-07-29	143.90	145.48	143.50	144.15	535662
2019-07-30	146.27	150.47	146.27	148.02	1319506
2019-07-31	147.55	149.44	145.59	146.36	709163
2019-08-01	146.04	146.81	145.03	145.54	631496
2019-08-02	145.54	145.60	144.32	144.87	500124
2019-08-05	144.08	144.08	140.97	142.67	774306
2019-08-06	143.08	145.22	142.57	144.28	716817
2019-08-07	143.51	145.58	141.82	144.36	529930
2019-08-08	144.47	147.10	143.86	146.45	402880
2019-08-09	145.97	146.98	143.64	145.32	566850
2019-08-12	145.03	145.56	142.68	142.85	746467
2019-08-13	143.12	144.60	142.03	144.26	746889
2019-08-14	143.72	144.48	142.60	143.16	710498
2019-08-15	143.83	145.28	143.44	145.16	900507
2019-08-16	145.49	148.36	145.40	148.10	684646
2019-08-19	149.19	150.04	148.46	148.95	970674
2019-08-20	149.83	149.83	147.74	147.84	530579
2019-08-21	148.33	149.54	147.94	148.55	493879
2019-08-22	148.95	149.67	148.15	149.41	315362
2019-08-23	148.96	150.61	146.43	146.83	505694
2019-08-26	147.83	147.93	145.54	147.24	770759
2019-08-27	147.94	148.37	146.18	146.24	558749
2019-08-28	146.61	148.03	146.04	147.41	299527
2019-08-29	148.19	149.69	147.93	149.38	440074
2019-08-30	149.98	150.30	149.04	149.84	728618
2019-09-03	149.53	150.52	148.90	149.99	552718
2019-09-04	150.91	152.65	150.69	152.59	713669
2019-09-05	152.57	152.67	151.47	152.19	615851
2019-09-06	152.25	153.72	152.13	153.11	583506
2019-09-09	153.39	153.39	151.62	152.55	473333
2019-09-10	151.85	151.96	149.66	151.61	521145
2019-09-11	151.18	152.80	150.65	152.33	418094
2019-09-12	153.55	154.42	152.30	153.38	870845
2019-09-13	153.05	154.18	150.95	151.52	513719
2019-09-16	151.38	153.27	150.93	153.16	458013
2019-09-17	153.39	154.20	152.83	153.92	454261
2019-09-18	154.34	154.40	151.65	153.02	783107
2019-09-19	153.76	154.87	153.33	154.04	371473
2019-09-20	154.57	155.22	153.41	153.44	963606
2019-09-23	152.84	154.75	152.83	153.54	529569
2019-09-24	153.96	154.60	152.35	153.15	485241
2019-09-25	153.06	154.06	152.39	153.52	434722
2019-09-26	154.00	155.99	153.44	154.23	491979
2019-09-27	154.44	154.87	151.22	153.11	901428
2019-09-30	153.02	154.52	152.93	154.04	528895
2019-10-01	154.03	154.38	151.41	153.14	442493
2019-10-02	152.21	152.51	150.68	151.90	782158
2019-10-03	151.98	154.27	151.57	154.14	544450
2019-10-04	154.43	155.71	154.24	154.80	882930
2019-10-07	154.03	155.61	153.67	154.35	596562
2019-10-08	153.91	154.70	152.55	153.10	521674
2019-10-09	154.05	154.71	153.12	153.85	346529
2019-10-10	154.06	154.62	153.20	154.13	745432
2019-10-11	154.81	155.03	153.80	153.97	554530
2019-10-14	154.01	154.15	152.79	153.87	449433
2019-10-15	153.38	153.62	151.56	153.28	647138
2019-10-16	152.98	155.53	152.32	155.27	475263
2019-10-17	155.08	155.87	154.73	155.31	644190
2019-10-18	155.89	156.22	154.31	156.01	432004
2019-10-21	156.03	157.58	155.61	157.55	540358
2019-10-22	157.70	158.05	155.94	157.14	547416
2019-10-23	157.30	158.03	156.60	157.73	621765
2019-10-24	157.95	159.26	156.96	159.16	497268
2019-10-25	159.03	159.03	157.84	158.25	488330
2019-10-28	158.12	158.88	157.47	158.88	748732
2019-10-29	158.39	159.23	155.97	156.31	697546
2019-10-30	156.50	159.16	155.91	159.06	1086196
2019-10-31	159.74	160.25	157.46	158.75	686401
2019-11-01	159.29	159.81	157.14	158.42	618833
2019-11-04	158.13	158.49	156.62	157.20	501343
2019-11-05	156.73	157.31	154.43	155.08	783958
2019-11-06	155.51	156.65	154.56	155.01	516994
2019-11-07	154.35	154.86	153.48	153.88	1152907
2019-11-08	153.31	153.93	152.69	153.91	641740
2019-11-11	153.74	155.46	153.74	155.13	477292
2019-11-12	154.90	156.20	154.42	154.73	967167
2019-11-13	155.04	157.21	154.86	156.60	671500
2019-11-14	156.77	157.77	156.74	157.46	396301
2019-11-15	157.55	158.79	157.31	158.76	548794
2019-11-18	158.87	159.62	158.83	159.49	387151
2019-11-19	159.79	159.79	158.75	159.34	743043
2019-11-20	159.38	160.37	158.84	160.03	422043
2019-11-21	159.70	159.72	157.97	159.01	650686
2019-11-22	159.40	160.46	158.73	159.67	768514
2019-11-25	160.29	162.02	160.14	160.81	1020579
2019-11-26	160.65	161.50	160.28	161.24	1478663
2019-11-27	161.18	162.53	160.54	162.31	448035
2019-11-29	162.72	163.51	162.04	162.52	322616
2019-12-02	162.40	162.86	159.57	159.61	817133
2019-12-03	159.53	161.53	159.53	161.28	527690
2019-12-04	160.96	162.79	160.03	160.07	620973
2019-12-05	160.05	161.55	159.24	161.07	532288
2019-12-06	161.24	163.16	161.21	161.94	543472
2019-12-09	161.90	162.65	160.96	162.40	562071
2019-12-10	162.40	163.28	161.66	162.04	638477
2019-12-11	162.38	162.38	158.45	159.08	623576
2019-12-12	159.49	160.39	156.75	156.85	822387
2019-12-13	157.04	158.27	155.42	156.47	696648
2019-12-16	157.24	157.42	155.15	156.37	880433
2019-12-17	156.93	157.09	154.59	154.90	561429
2019-12-18	155.29	158.29	155.18	158.14	690303
2019-12-19	158.09	159.93	157.76	159.82	524742
2019-12-20	160.32	160.63	159.22	159.24	1752956
2019-12-23	159.60	159.84	159.12	159.21	1390014
2019-12-24	159.46	160.77	158.79	160.10	440441
2019-12-26	160.24	160.67	159.51	160.03	388143
2019-12-27	160.99	161.26	159.80	160.40	806989
2019-12-30	159.33	160.05	159.17	159.67	969806
2019-12-31	159.62	161.63	159.21	161.58	582949
2020-01-02	161.93	162.42	158.52	159.73	1094942
2020-01-03	158.50	161.36	158.50	160.64	371340
2020-01-06	160.04	161.58	159.59	161.03	604658
2020-01-07	156.49	157.53	154.70	155.76	4546882
2020-01-08	156.50	158.00	155.78	157.83	2239287
2020-01-09	157.91	158.40	157.03	157.27	1644571
2020-01-10	157.59	158.74	156.86	158.57	1155330
2020-01-13	159.21	160.97	159.21	160.78	1216275
2020-01-14	160.55	160.90	158.59	160.46	1023667
2020-01-15	161.15	163.72	160.83	162.29	875722
2020-01-16	162.95	164.45	162.84	163.81	673248
2020-01-17	164.15	164.36	162.80	162.90	1963376
2020-01-21	163.33	165.00	163.10	164.80	1188831
2020-01-22	165.10	165.68	162.68	163.28	467394
2020-01-23	163.68	165.62	162.59	165.41	491659
2020-01-24	165.74	165.74	163.69	164.66	484337
2020-01-27	163.63	164.66	163.36	163.79	558109
2020-01-28	163.89	165.13	163.42	164.38	518523
2020-01-29	164.90	165.45	163.57	164.52	568985
2020-01-30	164.00	165.35	163.62	164.48	602961
2020-01-31	164.04	164.70	162.54	163.20	560106
2020-02-03	163.85	166.00	163.70	164.81	1126687
2020-02-04	165.40	169.05	165.40	167.79	814259
2020-02-05	168.19	169.11	167.33	167.93	595273
2020-02-06	168.51	169.85	167.42	167.84	771731
2020-02-07	168.42	168.42	166.86	167.55	931875
2020-02-10	168.38	170.57	168.17	170.57	514411
2020-02-11	170.99	172.60	170.48	171.65	550819
2020-02-12	172.04	174.05	171.36	173.41	778982
2020-02-13	173.40	174.80	173.30	173.58	630296
2020-02-14	173.80	175.02	173.58	174.93	463583
2020-02-18	175.08	175.74	173.27	173.85	477440
2020-02-19	173.85	174.00	169.17	169.19	773041
2020-02-20	169.00	169.38	168.06	168.72	770356
2020-02-21	168.29	168.72	167.24	167.98	916224
2020-02-24	166.07	167.47	165.24	166.74	955479
2020-02-25	167.02	167.19	163.01	163.65	762982
2020-02-26	164.03	165.18	162.88	163.08	945830
2020-02-27	161.44	162.73	154.57	154.68	1388656
2020-02-28	152.39	153.81	147.83	151.88	1578042
2020-03-02	152.89	155.95	151.39	155.58	1201546
2020-03-03	156.35	160.33	154.46	157.75	1153665
2020-03-04	159.79	163.44	159.33	163.44	1052683
2020-03-05	160.76	162.72	158.99	160.94	834552
2020-03-06	158.38	159.94	154.48	159.06	934725
2020-03-09	153.36	154.41	147.91	148.30	1064159
2020-03-10	151.50	157.25	147.97	157.12	1146796
2020-03-11	153.39	153.86	150.00	151.39	1048097
2020-03-12	141.72	145.67	136.13	136.39	1337041
2020-03-13	142.21	148.36	133.45	147.74	2054316
2020-03-16	134.33	134.33	121.75	122.31	1603915
2020-03-17	125.39	135.50	120.06	135.18	1442295
2020-03-18	126.70	134.30	124.03	132.95	1545007
2020-03-19	130.94	136.37	128.44	132.00	1116045
2020-03-20	133.58	134.65	121.09	123.31	2559950
2020-03-23	122.00	122.00	109.22	114.92	1195360
2020-03-24	119.66	129.70	117.23	129.51	1061828
2020-03-25	128.27	139.75	127.00	133.40	1356654
2020-03-26	134.40	142.39	130.80	141.80	2473893
2020-03-27	137.16	146.55	135.60	142.44	1533223
2020-03-30	143.98	145.74	138.75	144.65	1095425
2020-03-31	140.00	142.74	133.02	137.06	1869296
2020-04-01	131.67	133.21	127.57	131.24	979455
2020-04-02	129.00	132.43	127.42	131.38	1229421
2020-04-03	129.41	133.02	128.54	129.99	780937
2020-04-06	137.09	141.37	134.70	137.68	999139
2020-04-07	143.38	145.78	137.95	138.27	820094
2020-04-08	139.81	148.90	137.64	147.44	857481
2020-04-09	149.25	158.47	149.25	157.80	1360077
2020-04-13	158.10	158.10	144.80	147.35	762815
2020-04-14	150.93	156.53	150.76	155.36	618602
2020-04-15	152.05	155.20	148.80	152.01	981166
2020-04-16	152.29	153.15	150.01	152.07	1010753
2020-04-17	154.82	156.32	153.01	155.31	454309
2020-04-20	153.50	155.59	150.67	150.99	579335
2020-04-21	147.48	150.02	145.59	147.40	657780
2020-04-22	150.44	155.09	148.23	150.94	496992
2020-04-23	150.90	154.00	147.65	147.96	825683
2020-04-24	149.35	151.16	147.87	149.49	542876
2020-04-27	151.23	151.89	148.80	150.78	619172
2020-04-28	153.00	155.81	151.01	152.17	647423
2020-04-29	155.05	157.78	150.56	156.37	788852
2020-04-30	154.61	157.64	151.92	157.09	889239
2020-05-01	153.48	155.14	149.71	150.99	703949
2020-05-04	149.40	150.85	146.95	149.58	436644
2020-05-05	150.02	154.64	150.00	152.95	729174
2020-05-06	153.30	154.02	150.12	151.17	428061
2020-05-07	152.64	154.41	151.05	151.49	572125
2020-05-08	154.21	154.90	150.95	152.00	456470
2020-05-11	150.95	154.15	149.49	151.80	784742
2020-05-12	152.40	152.40	147.26	148.20	988872
2020-05-13	147.24	148.63	142.24	143.46	1252854
2020-05-14	140.95	143.17	136.52	140.53	1041545
2020-05-15	139.02	141.75	137.00	141.43	1804701
2020-05-18	146.38	149.80	144.77	145.36	986302
2020-05-19	144.57	147.01	144.57	145.31	720471
2020-05-20	146.91	148.33	144.50	146.22	860294
2020-05-21	145.01	147.80	144.86	145.43	484774
2020-05-22	145.11	147.55	145.05	146.99	549274
2020-05-26	149.33	151.79	149.28	150.52	683726
2020-05-27	152.17	153.33	147.27	151.45	770921
2020-05-28	153.27	155.38	151.61	155.14	1038059
2020-05-29	153.61	154.76	152.36	153.72	1875456
2020-06-01	153.50	155.24	152.58	154.10	616229
2020-06-02	155.27	155.27	152.89	154.96	687323
2020-06-03	155.17	156.75	154.28	154.72	1204096
2020-06-04	152.92	153.60	149.62	151.13	751738
2020-06-05	155.75	159.67	154.63	158.59	1126956
2020-06-08	161.74	162.44	158.56	160.08	910294
2020-06-09	157.82	161.27	156.07	160.09	749989
2020-06-10	159.71	160.02	156.64	157.92	813442
2020-06-11	152.99	155.59	151.59	152.39	874489
2020-06-12	156.66	159.76	153.96	159.27	1166351
2020-06-15	155.46	165.76	155.46	165.38	1724736
2020-06-16	170.50	173.50	167.10	169.18	1288028
2020-06-17	170.35	171.84	167.35	170.93	999859
2020-06-18	169.18	171.35	167.11	170.24	3038777
2020-06-19	173.12	173.26	165.36	165.84	5594492
2020-06-22	166.05	168.99	164.27	168.50	1035679
2020-06-23	170.57	170.88	166.70	167.34	790022
2020-06-24	165.32	167.71	160.28	163.48	891444
2020-06-25	162.90	166.75	161.81	166.60	589156
2020-06-26	167.59	167.80	161.11	160.77	976613
2020-06-29	162.21	162.21	159.18	161.63	516489
2020-06-30	161.97	163.32	161.16	162.25	817477
2020-07-01	162.94	166.47	162.77	165.41	656740
2020-07-02	168.01	168.44	163.11	165.04	1145910
2020-07-06	168.27	168.94	164.26	164.79	585195
2020-07-07	161.09	162.62	160.50	160.58	2949616
2020-07-08	161.76	162.20	159.49	160.85	1837656
2020-07-09	160.68	162.58	158.83	162.25	1513800
2020-07-10	162.00	162.92	160.00	160.81	1404392
2020-07-13	161.63	163.14	159.86	160.84	584886
2020-07-14	160.85	164.00	160.02	163.47	636043
2020-07-15	165.56	165.81	162.87	163.73	655899
2020-07-16	163.05	164.59	161.69	163.03	600451
2020-07-17	163.97	167.27	162.81	166.75	471620
2020-07-20	165.99	167.03	164.37	165.27	466694
2020-07-21	166.01	166.94	165.21	165.74	573959
2020-07-22	164.70	169.63	164.44	168.89	846716
2020-07-23	168.18	170.00	166.64	168.52	763727
2020-07-24	168.14	169.06	166.82	168.55	589456
2020-07-27	167.80	170.63	165.81	170.36	639356
2020-07-28	172.24	175.42	170.67	173.79	1030343
2020-07-29	174.07	177.64	174.07	176.06	964934
2020-07-30	174.54	176.56	173.83	176.13	600069
2020-07-31	175.47	177.63	173.42	177.55	840272
2020-08-03	176.43	177.24	174.62	176.33	518084
2020-08-04	176.35	177.70	175.20	176.49	672630
2020-08-05	176.79	177.15	173.44	174.62	615903
2020-08-06	173.80	175.54	172.96	174.38	699896
2020-08-07	173.92	176.11	173.92	175.65	419854
2020-08-10	175.65	176.92	174.27	174.98	704628
2020-08-11	176.06	176.58	171.00	172.05	624817
2020-08-12	172.57	174.36	172.16	173.30	603262
2020-08-13	172.00	174.11	170.50	170.70	391395
2020-08-14	170.62	172.16	169.60	170.22	401519
2020-08-17	170.56	174.13	169.84	173.42	551308
2020-08-18	173.19	174.19	172.12	173.76	501249
2020-08-19	174.00	174.00	171.11	171.42	503427
2020-08-20	171.37	173.49	170.95	171.45	344731
2020-08-21	172.43	172.90	169.61	170.69	549860
2020-08-24	169.99	171.21	168.43	171.21	446352
2020-08-25	171.32	172.04	169.72	170.74	443268
2020-08-26	170.78	170.87	169.18	170.39	401154
2020-08-27	170.39	172.04	170.39	170.52	352249
2020-08-28	170.82	171.56	167.64	169.71	461051
2020-08-31	169.55	169.67	167.50	168.38	1077536
2020-09-01	167.70	168.69	166.23	166.54	529680
2020-09-02	166.48	170.97	165.73	170.37	784868
2020-09-03	171.25	173.35	167.60	169.58	768788
2020-09-04	169.58	170.80	164.45	166.43	563781
2020-09-08	165.23	165.38	160.27	161.99	930355
2020-09-09	162.68	165.70	161.62	162.88	840107
2020-09-10	162.34	162.67	160.10	160.35	611598
2020-09-11	160.63	160.63	157.00	158.36	526490
2020-09-14	159.42	163.89	158.83	163.68	834795
2020-09-15	163.68	165.78	163.25	163.65	624781
2020-09-16	164.93	166.55	163.39	164.64	668557
2020-09-17	163.07	164.45	161.23	162.04	1118895
2020-09-18	160.47	162.35	157.60	159.35	3441801
2020-09-21	157.68	157.96	154.19	155.89	835709
2020-09-22	156.09	159.92	156.09	159.15	897275
2020-09-23	158.93	160.15	156.05	156.53	736069
2020-09-24	156.74	159.83	155.60	156.58	1225330
2020-09-25	155.75	158.79	155.70	158.50	1134337
2020-09-28	160.54	162.45	159.85	160.29	1357469
2020-09-29	159.52	161.96	159.00	159.93	714464
2020-09-30	160.94	163.14	158.30	160.00	1627310
2020-10-01	160.60	163.22	160.05	163.19	671677
2020-10-02	161.67	165.30	160.57	164.71	779931
2020-10-05	166.06	167.14	163.40	167.00	654765
2020-10-06	167.37	167.88	164.32	165.10	630008
2020-10-07	165.29	165.85	163.09	163.12	669974
2020-10-08	163.59	166.99	163.29	166.09	592986
2020-10-09	167.11	167.11	164.56	165.15	529411
2020-10-12	165.29	167.32	164.49	166.90	597697
2020-10-13	166.35	168.09	165.08	165.62	835449
2020-10-14	165.36	165.71	162.07	162.27	486240
2020-10-15	161.00	162.98	160.51	161.93	483526
2020-10-16	162.01	163.46	161.52	162.06	696318
2020-10-19	162.69	162.96	158.42	158.54	1148151
2020-10-20	159.62	160.68	158.98	160.02	540394
2020-10-21	160.00	161.26	158.90	160.08	619900
2020-10-22	159.80	161.07	159.46	160.16	488704
2020-10-23	161.25	161.42	159.80	160.54	387183
2020-10-26	159.27	159.85	155.83	156.83	823656
2020-10-27	156.45	158.58	154.07	156.16	811254
2020-10-28	153.41	154.75	152.02	152.17	902082
2020-10-29	152.60	153.85	150.40	151.51	618266
2020-10-30	151.09	152.45	150.08	151.52	832813
2020-11-02	152.96	154.92	152.30	154.92	1104495
2020-11-03	156.26	157.23	154.89	155.75	908448
2020-11-04	156.61	160.10	156.11	158.64	1140142
2020-11-05	159.60	159.92	157.34	158.39	612543
2020-11-06	157.92	159.68	156.44	157.12	1069349
2020-11-09	164.68	169.47	153.65	154.07	1726918
2020-11-10	154.51	161.88	153.62	161.76	1421265
2020-11-11	162.33	163.58	160.71	162.75	896626
2020-11-12	162.57	163.18	159.92	161.37	826623
2020-11-13	161.60	164.76	161.54	164.37	715433
2020-11-16	166.71	167.19	161.63	165.33	853517
2020-11-17	164.77	165.44	163.41	165.29	549686
2020-11-18	165.43	167.07	162.52	162.53	553529
2020-11-19	162.07	163.94	160.66	163.74	475177
2020-11-20	163.87	164.87	162.88	164.14	522244
2020-11-23	164.81	166.17	163.49	163.97	743040
2020-11-24	165.75	166.40	162.03	162.36	1006892
2020-11-25	162.33	163.14	161.06	162.58	492279
2020-11-27	162.75	163.21	161.54	162.14	251247
2020-11-30	161.97	163.92	160.98	163.73	876864
2020-12-01	165.08	168.83	164.92	168.11	817077
2020-12-02	167.77	170.18	165.46	165.97	695310
2020-12-03	165.95	168.84	165.95	167.73	668764
2020-12-04	169.07	171.24	168.64	170.94	659771
2020-12-07	170.35	171.67	170.35	171.04	592553
2020-12-08	170.97	171.93	170.38	170.79	566819
2020-12-09	170.94	171.95	168.45	171.26	640889
2020-12-10	170.14	172.40	170.14	171.01	601425
2020-12-11	170.05	172.65	170.03	172.58	709595
2020-12-14	173.73	176.92	172.48	172.83	1017568
2020-12-15	172.84	176.18	171.33	176.18	1066519
2020-12-16	176.76	178.88	176.37	177.63	716163
2020-12-17	179.01	179.79	176.49	177.70	901633
2020-12-18	177.36	178.51	174.25	175.26	2900608
2020-12-21	173.19	175.22	172.89	174.62	975429
2020-12-22	174.39	176.09	173.75	175.89	638270
2020-12-23	176.72	178.07	173.10	173.69	581718
2020-12-24	173.78	174.60	173.06	174.50	212771
2020-12-28	174.63	176.20	174.14	175.87	339240
2020-12-29	176.82	178.47	174.52	174.07	311580
2020-12-30	174.40	175.80	173.52	175.09	406519
2020-12-31	174.93	178.37	173.95	178.22	495430
2021-01-04	178.28	178.98	170.56	170.77	1305868
2021-01-05	170.32	172.59	170.13	170.59	782575
2021-01-06	164.25	164.92	161.76	163.25	4378853
2021-01-07	165.40	166.42	163.89	165.34	1436085
2021-01-08	165.94	166.50	163.86	165.91	963402
2021-01-11	165.47	166.16	163.98	164.77	707232
2021-01-12	164.11	165.15	161.98	164.01	2102657
2021-01-13	164.88	169.90	164.10	168.90	2018731
2021-01-14	169.24	169.85	167.15	167.67	1328872
2021-01-15	167.34	168.73	165.55	168.37	896493
2021-01-19	169.32	169.46	165.99	166.51	1016926
2021-01-20	166.44	172.19	166.06	171.03	1015586
2021-01-21	170.85	171.92	170.02	171.64	669656
2021-01-22	170.96	172.12	168.84	168.84	689509
2021-01-25	168.40	170.29	167.34	169.48	833246
2021-01-26	169.74	170.68	168.05	169.01	397032
2021-01-27	168.04	169.11	165.00	166.24	705964
2021-01-28	166.24	169.88	165.82	167.34	523416
2021-01-29	167.06	168.95	165.32	167.11	1548127
2021-02-01	167.60	169.57	166.67	169.56	952395
2021-02-02	168.94	170.51	166.45	166.46	751465
2021-02-03	165.81	169.12	165.14	168.89	828529
2021-02-04	169.56	172.66	168.96	171.03	823601
2021-02-05	172.00	172.43	170.84	171.70	638056
2021-02-08	171.71	172.41	170.10	170.42	750340
2021-02-09	170.94	171.81	169.97	171.34	387443
2021-02-10	172.84	174.33	171.00	172.91	720825
2021-02-11	172.76	173.29	170.88	171.98	662348
2021-02-12	171.44	173.47	170.95	173.06	793495
2021-02-16	174.02	174.02	169.16	170.60	959712
2021-02-17	170.75	170.75	168.67	169.50	583155
2021-02-18	168.66	169.77	167.88	168.31	940638
2021-02-19	169.00	170.00	166.00	166.24	860228
2021-02-22	165.84	166.21	163.65	165.80	1329210
2021-02-23	165.91	166.28	163.58	163.63	1009737
2021-02-24	163.54	164.51	162.65	163.91	1160464
2021-02-25	163.41	164.90	160.80	162.46	1298245
2021-02-26	162.62	163.18	159.60	159.69	2312463
2021-03-01	160.89	162.74	159.03	159.58	1061710
2021-03-02	159.94	161.60	158.73	160.85	1259384
2021-03-03	160.84	161.66	158.99	159.48	1316465
2021-03-04	159.92	161.15	156.88	157.99	1482137
2021-03-05	158.53	158.98	154.37	158.35	1365901
2021-03-08	158.58	161.74	156.84	160.35	907691
2021-03-09	161.68	164.01	161.31	162.96	1265843
2021-03-10	163.43	163.51	161.38	161.68	917379
2021-03-11	161.68	163.53	161.20	161.99	744004
2021-03-12	162.09	163.60	161.81	163.50	917489
2021-03-15	163.47	166.74	163.10	166.32	846566
2021-03-16	166.63	169.36	166.01	169.16	582356
2021-03-17	168.90	169.16	166.86	168.72	668833
2021-03-18	167.98	169.09	166.61	168.87	549011
2021-03-19	168.76	169.44	165.86	165.89	1894537
2021-03-22	165.38	167.09	164.99	166.56	518643
2021-03-23	166.48	168.31	165.28	165.89	727916
2021-03-24	165.67	168.58	165.55	166.50	756720
2021-03-25	166.68	169.39	164.94	169.10	561048
2021-03-26	169.21	169.68	166.74	168.98	625060
2021-03-29	168.51	169.96	165.13	168.06	1014435
2021-03-30	167.33	167.86	165.81	166.27	653126
2021-03-31	165.76	166.38	164.19	164.30	1265680
2021-04-01	164.97	169.85	163.91	169.72	854023
2021-04-05	170.45	171.64	168.86	170.69	696688
2021-04-06	170.86	172.31	169.70	171.00	858407
2021-04-07	170.98	171.87	169.81	170.00	912322
2021-04-08	170.18	171.02	169.12	169.27	732415
2021-04-09	169.57	169.75	167.94	168.40	891371
2021-04-12	168.56	169.54	167.73	168.96	772334
2021-04-13	168.52	171.92	168.25	171.13	982563
2021-04-14	171.60	172.19	170.71	171.00	509539
2021-04-15	171.55	174.31	171.55	174.22	615576
2021-04-16	175.01	176.05	173.85	175.65	658588
2021-04-19	175.70	176.59	174.81	176.58	645059
2021-04-20	176.58	179.48	175.97	179.24	862006
2021-04-21	179.70	181.08	179.00	179.88	619021
2021-04-22	179.64	180.43	178.66	179.00	685152
2021-04-23	179.21	179.71	177.58	179.35	520372
2021-04-26	179.70	181.02	178.59	179.57	565827
2021-04-27	178.50	179.64	177.41	178.01	695456
2021-04-28	177.61	179.22	177.61	178.51	569110
2021-04-29	179.21	180.73	179.21	179.68	640258
2021-04-30	179.39	181.43	179.25	181.10	753053
2021-05-03	180.85	181.32	179.68	179.96	780664
2021-05-04	180.12	181.50	180.12	180.92	637283
2021-05-05	180.07	177.49	175.35	175.50	907640
2021-05-06	176.13	176.96	175.33	176.50	589883
2021-05-07	176.31	179.00	176.21	178.14	816794
2021-05-10	179.62	181.77	178.57	179.14	470399
2021-05-11	178.70	178.70	175.90	177.05	346112
2021-05-12	176.56	176.56	172.40	172.50	708327
2021-05-13	172.68	174.51	172.28	172.78	675430
2021-05-14	172.84	174.59	172.84	173.83	471666
2021-05-17	173.99	175.70	172.32	172.85	547551
2021-05-18	172.36	174.43	171.50	173.63	483025
2021-05-19	173.13	173.36	171.62	173.08	401953
2021-05-20	172.67	175.56	172.67	175.14	378438
2021-05-21	174.91	176.39	173.93	174.60	1145147
2021-05-24	175.53	178.56	175.04	177.99	591427
2021-05-25	178.05	178.78	177.01	178.35	423606
2021-05-26	178.73	179.14	177.24	177.42	380354
2021-05-27	177.28	178.02	175.78	176.15	1796203
2021-05-28	177.24	179.25	176.72	178.26	833872
2021-06-01	178.96	180.92	177.54	180.72	595873
2021-06-02	181.32	182.13	180.77	182.02	850654
2021-06-03	181.72	183.96	180.63	183.53	664877
2021-06-04	184.43	184.84	183.64	184.09	852743
2021-06-07	184.28	188.37	184.18	187.52	846714
2021-06-08	188.00	189.73	188.00	188.31	583310
2021-06-09	189.21	190.83	188.84	190.42	665461
2021-06-10	190.29	193.99	190.06	193.76	709106
2021-06-11	193.47	193.68	191.83	193.42	768480
2021-06-14	193.53	193.98	192.12	193.53	748607
2021-06-15	185.24	185.72	183.37	183.72	3679706
2021-06-16	185.06	185.14	181.72	182.14	2242411
2021-06-17	182.16	184.37	182.07	183.33	1485953
2021-06-18	183.21	186.25	181.33	182.68	4407537
2021-06-21	183.25	187.68	182.43	186.46	1275815
2021-06-22	187.00	187.00	183.16	183.44	989424
2021-06-23	183.40	184.68	182.98	183.93	677829
2021-06-24	184.62	184.89	183.16	183.88	675325
2021-06-25	184.00	184.77	183.22	184.67	1085762
2021-06-28	185.07	185.07	182.40	183.24	892226
2021-06-29	183.50	184.19	182.77	183.02	659378
2021-06-30	183.02	184.30	181.44	181.94	1065807
2021-07-01	181.48	183.53	180.84	182.26	951959
2021-07-02	183.38	184.26	182.90	183.99	616996
2021-07-06	183.64	186.68	182.09	186.42	817362
2021-07-07	186.34	187.35	185.40	186.93	710630
2021-07-08	185.95	188.02	185.23	186.90	445560
2021-07-09	188.23	190.86	187.28	190.55	746270
2021-07-12	190.01	191.80	189.30	190.58	694942
2021-07-13	189.97	190.38	187.75	188.60	384572
2021-07-14	188.78	190.76	188.42	190.25	406015
2021-07-15	189.77	191.90	189.77	191.60	475510
2021-07-16	192.11	194.59	191.52	193.61	835070
2021-07-19	192.58	193.28	190.18	192.25	856135
2021-07-20	193.23	196.10	192.54	195.03	1113108
2021-07-21	195.09	195.93	194.73	195.00	628013
2021-07-22	194.31	194.65	193.03	194.21	508819
2021-07-23	194.21	197.12	194.21	196.94	542106
2021-07-26	195.96	197.09	195.14	196.18	712908
2021-07-27	200.21	202.38	197.69	200.75	1140793
2021-07-28	200.00	201.00	198.15	198.98	1064768
2021-07-29	200.02	200.77	198.97	199.75	613805
2021-07-30	200.42	203.16	200.42	201.34	937544
2021-08-02	202.09	203.59	201.84	203.01	614443
2021-08-03	203.52	205.19	202.80	204.91	763712
2021-08-04	204.71	206.36	203.44	204.47	493222
2021-08-05	205.02	207.20	204.85	207.15	426410
2021-08-06	206.82	209.44	206.71	208.06	375006
2021-08-09	208.44	209.39	207.26	209.07	422151
2021-08-10	209.16	209.22	204.39	204.51	733738
2021-08-11	205.00	207.05	203.86	204.55	550620
2021-08-12	204.31	205.04	203.62	204.60	541008
2021-08-13	205.01	206.04	204.69	205.50	599537
2021-08-16	205.75	206.54	204.91	205.80	555703
2021-08-17	205.16	207.05	204.05	206.49	636301
2021-08-18	205.67	206.90	204.05	204.42	407109
2021-08-19	203.81	205.76	203.40	205.19	431177
2021-08-20	205.55	208.33	203.55	207.06	681273
2021-08-23	207.16	208.53	206.18	206.23	644428
2021-08-24	206.18	206.48	203.34	204.52	608303
2021-08-25	204.00	205.56	203.36	203.84	750698
2021-08-26	203.75	205.32	202.90	204.64	396826
2021-08-27	205.19	205.71	203.92	204.90	578165
2021-08-30	204.90	206.10	204.50	205.92	646920
2021-08-31	205.60	207.25	204.69	206.37	1673653
2021-09-01	206.66	209.76	206.00	208.74	1097568
2021-09-02	208.85	208.88	206.24	208.51	981055
2021-09-03	208.09	208.53	206.12	208.42	710238
2021-09-07	208.38	208.38	204.47	205.90	625090
2021-09-08	205.08	208.84	205.07	207.80	485874
2021-09-09	206.82	208.54	202.26	202.41	563716
2021-09-10	202.87	203.22	199.56	199.69	628370
2021-09-13	201.17	202.06	199.34	199.96	576843
2021-09-14	200.63	201.56	198.59	199.45	550287
2021-09-15	199.51	200.07	198.60	198.82	890668
2021-09-16	199.01	199.95	197.52	198.13	859878
2021-09-17	196.66	197.73	193.55	193.87	2291360
2021-09-20	192.91	196.91	192.74	195.58	1511493
2021-09-21	196.59	197.83	194.68	194.73	992521
2021-09-22	196.31	197.13	194.62	196.54	640995
2021-09-23	196.85	198.17	196.55	196.73	480474
2021-09-24	196.41	197.15	195.06	195.39	406230
2021-09-27	195.61	196.39	192.09	192.17	535692
2021-09-28	191.01	192.10	189.82	190.47	599864
2021-09-29	191.27	193.58	191.27	192.84	561990
2021-09-30	193.84	194.21	190.75	191.07	885106
2021-10-01	192.67	195.03	191.09	194.03	782833
2021-10-04	193.58	195.38	193.55	194.14	462929
2021-10-05	194.37	195.15	192.01	192.13	555235
2021-10-06	191.34	195.28	189.47	195.18	590330
2021-10-07	196.53	197.28	194.69	195.13	489675
2021-10-08	195.33	195.33	192.41	192.44	299772
2021-10-11	191.49	192.76	189.80	191.86	589974
2021-10-12	193.24	194.83	191.95	194.48	448510
2021-10-13	194.24	197.70	193.45	197.52	606700
2021-10-14	199.14	201.09	198.86	200.86	596646
2021-10-15	201.91	202.86	200.39	201.65	508736
2021-10-18	200.13	202.95	199.69	202.79	554403
2021-10-19	203.65	203.76	201.94	203.16	324841
2021-10-20	203.91	206.02	203.91	205.75	561276
2021-10-21	206.35	207.08	205.02	206.56	457900
2021-10-22	207.42	209.76	207.14	208.24	672305
2021-10-25	208.52	209.29	207.15	208.94	515854
2021-10-26	209.24	211.70	207.52	209.00	666992
2021-10-27	209.97	210.38	205.54	205.91	814685
2021-10-28	206.17	208.66	204.04	205.92	505785
2021-10-29	205.00	206.04	203.06	204.14	716788
2021-11-01	204.17	205.12	201.85	205.00	355567
2021-11-02	205.80	206.00	203.75	205.42	447436
2021-11-03	205.94	207.85	205.65	207.52	586246
2021-11-04	207.64	209.60	205.46	206.12	572274
2021-11-05	207.29	209.83	205.81	206.22	465157
2021-11-08	206.82	206.82	204.85	206.68	399891
2021-11-09	206.87	207.38	205.45	206.95	292094
2021-11-10	206.50	207.84	205.41	205.42	532818
2021-11-11	204.95	205.72	202.82	205.58	362367
2021-11-12	205.70	206.84	204.40	205.55	433250
2021-11-15	205.94	206.09	203.65	206.04	456692
2021-11-16	206.43	206.94	203.98	206.22	483882
2021-11-17	205.04	207.52	202.08	207.27	575244
2021-11-18	207.64	208.15	205.93	206.40	592417
2021-11-19	207.01	207.99	204.77	206.60	697015
2021-11-22	206.29	207.02	203.64	203.73	641450
2021-11-23	203.49	207.01	202.91	206.45	622263
2021-11-24	206.56	211.21	206.04	210.38	544632
2021-11-26	208.07	209.81	204.33	204.45	425287
2021-11-29	205.95	208.63	204.40	205.26	724500
2021-11-30	203.89	204.64	200.06	200.07	1522794
2021-12-01	201.00	205.68	198.16	198.19	963018
2021-12-02	199.25	203.53	199.25	202.61	637346
2021-12-03	203.54	204.06	200.12	202.66	799136
2021-12-06	203.64	208.73	203.43	206.03	643811
2021-12-07	207.39	211.03	206.61	210.72	824294
2021-12-08	210.00	212.70	209.15	212.32	559905
2021-12-09	212.08	213.25	210.32	210.99	603205
2021-12-10	211.85	212.33	210.90	211.94	600346
2021-12-13	211.64	215.02	210.69	214.04	800023
2021-12-14	214.07	214.07	209.30	211.99	643067
2021-12-15	212.96	219.37	212.78	218.57	840425
2021-12-16	219.08	219.47	214.92	216.57	713570
2021-12-17	216.57	219.57	215.06	215.37	1865303
2021-12-20	212.99	215.22	211.20	215.11	772350
2021-12-21	215.99	218.89	215.99	217.49	892830
2021-12-22	217.61	219.24	217.20	219.17	594852
2021-12-23	219.89	220.00	216.55	217.63	448825
2021-12-27	218.04	220.31	217.29	220.10	466632
2021-12-28	220.71	222.83	219.78	221.99	448932
2021-12-29	222.31	224.03	220.91	222.42	503945
2021-12-30	222.66	223.85	221.86	223.16	559477
2021-12-31	223.70	224.95	222.87	222.96	448472
2022-01-03	223.16	224.33	215.96	219.83	770479
2022-01-04	220.87	223.06	219.90	220.82	565002
2022-01-05	210.00	210.22	205.17	206.65	4849219
2022-01-06	207.80	210.56	205.61	209.84	1804970
2022-01-07	208.28	210.42	207.90	209.00	1322857
2022-01-10	207.85	207.92	205.12	207.82	1156085
2022-01-11	207.82	209.49	206.06	208.62	923295
2022-01-12	208.60	211.05	207.76	209.97	534654
2022-01-13	210.84	211.09	209.31	209.87	671463
2022-01-14	209.36	210.70	206.36	210.28	1505004
2022-01-18	209.61	209.92	206.44	207.39	686013
2022-01-19	208.15	210.18	206.28	206.34	824836
2022-01-20	206.26	207.78	198.12	198.33	1006028
2022-01-21	198.33	199.26	195.87	196.58	1325269
2022-01-24	194.08	195.98	187.75	195.26	1421172
2022-01-25	193.18	195.62	190.49	194.16	1268727
2022-01-26	194.76	197.21	188.72	189.72	1059245
2022-01-27	191.59	193.42	184.58	185.54	1186336
2022-01-28	185.92	189.67	183.03	189.56	1383305
2022-01-31	189.70	194.98	189.62	194.84	1422035
2022-02-01	194.68	196.71	192.77	195.28	1100598
2022-02-02	195.48	199.04	195.47	196.92	849114
2022-02-03	195.76	196.73	191.34	191.79	962843
2022-02-04	191.30	193.38	189.12	190.61	852059
2022-02-07	190.58	191.01	187.12	187.56	1124451
2022-02-08	187.48	188.31	185.02	186.95	957754
2022-02-09	189.41	191.21	189.13	191.15	982987
2022-02-10	187.11	190.48	184.11	185.21	1664010
2022-02-11	185.92	187.64	183.40	185.65	1298228
2022-02-14	185.90	186.95	182.73	183.62	823045
2022-02-15	185.40	186.80	184.67	185.18	733739
2022-02-16	185.50	187.63	183.74	187.09	600610
2022-02-17	186.27	187.40	184.76	186.01	976164
2022-02-18	185.74	187.03	185.21	185.61	785833
2022-02-22	185.64	188.30	185.15	187.58	1222226
2022-02-23	188.54	190.30	185.04	185.75	1091840
2022-02-24	182.14	190.84	182.14	190.09	1269481
2022-02-25	191.09	193.90	189.62	193.68	889967
2022-02-28	190.90	192.76	187.66	189.40	1300061
2022-03-01	189.70	190.84	186.88	187.81	1540881
2022-03-02	188.27	190.74	187.78	189.64	911148
2022-03-03	190.83	193.09	188.12	192.20	780275
2022-03-04	191.21	195.46	191.21	194.66	801782
2022-03-07	194.94	196.39	189.43	189.44	832461
2022-03-08	188.84	193.89	187.71	190.80	1164000
2022-03-09	193.40	195.02	191.97	192.21	825936
2022-03-10	190.00	191.62	189.46	191.38	861535
2022-03-11	191.97	192.89	187.52	188.43	927991
2022-03-14	189.75	190.54	187.43	188.43	716698
2022-03-15	190.29	191.88	189.14	190.76	703056
2022-03-16	191.92	194.01	187.35	191.62	1023112
2022-03-17	191.05	194.80	191.05	194.02	626128
2022-03-18	194.68	196.25	193.45	195.64	3460123
2022-03-21	194.88	196.25	192.58	193.54	732933
2022-03-22	194.17	194.99	192.73	193.26	886286
2022-03-23	192.51	193.35	190.00	190.26	709381
2022-03-24	190.00	192.03	189.06	191.87	521023
2022-03-25	192.66	195.35	191.55	195.00	717593
2022-03-28	195.66	197.00	194.66	196.70	768120
2022-03-29	199.91	202.80	198.48	201.49	1103049
2022-03-30	200.66	202.50	200.24	202.08	721577
2022-03-31	202.92	206.03	201.25	201.25	1303303
2022-04-01	201.78	206.19	201.51	205.97	705315
2022-04-04	205.50	206.85	202.00	203.10	626153
2022-04-05	202.56	206.53	202.20	202.74	802705
2022-04-06	201.70	206.65	200.99	206.25	778396
2022-04-07	205.70	205.70	202.17	203.56	933906
2022-04-08	203.48	203.84	200.78	202.89	662881
2022-04-11	202.89	202.89	197.21	198.55	1034404
2022-04-12	198.59	199.35	195.33	197.44	857790
2022-04-13	197.66	198.90	195.84	198.30	716014
2022-04-14	198.88	200.05	195.86	196.18	797698
2022-04-18	196.49	196.99	193.35	194.15	485175
2022-04-19	195.44	198.16	193.65	197.55	620125
2022-04-20	197.94	201.51	197.58	200.99	756215
2022-04-21	202.06	203.39	199.55	199.66	916954
2022-04-22	199.21	199.37	195.78	195.78	735139
2022-04-25	195.70	195.98	190.62	193.00	1264827
2022-04-26	190.00	194.46	189.94	190.60	907325
2022-04-27	190.18	191.40	187.35	187.38	951749
2022-04-28	188.45	190.92	187.41	190.44	800476
2022-04-29	189.44	189.82	181.71	182.16	1381188
2022-05-02	182.04	182.96	174.01	178.15	1073242
2022-05-03	179.18	182.15	177.78	180.51	843509
2022-05-04	180.69	184.68	178.89	184.31	787253
2022-05-05	183.61	184.68	177.37	179.18	928287
2022-05-06	178.82	178.96	174.67	176.68	727518
2022-05-09	174.75	175.49	166.62	167.27	1241368
2022-05-10	169.27	171.31	162.66	163.16	1180192
2022-05-11	163.13	166.60	161.54	161.72	1340618
2022-05-12	161.39	163.62	159.76	161.96	1338208
2022-05-13	163.81	166.48	161.32	166.45	1426002
2022-05-16	166.78	166.93	164.17	164.95	700018
2022-05-17	165.95	166.06	163.62	165.54	1064799
2022-05-18	164.98	165.04	157.37	158.00	866126
2022-05-19	157.90	160.35	156.94	157.82	1123717
2022-05-20	158.00	159.89	157.15	159.71	1603941
2022-05-23	161.42	162.78	158.48	160.71	738525
2022-05-24	160.94	160.94	157.45	160.25	1091672
2022-05-25	159.99	162.19	159.41	160.28	1049065
2022-05-26	162.07	164.39	159.94	163.30	1269624
2022-05-27	164.13	169.12	164.13	168.59	723345
2022-05-31	167.15	167.67	165.39	165.95	1519858
2022-06-01	166.02	166.63	162.22	163.81	897412
2022-06-02	163.10	166.77	162.39	166.65	576207
2022-06-03	165.00	165.07	163.04	163.37	528876
2022-06-06	164.66	165.12	162.13	162.57	881398
2022-06-07	161.84	164.39	159.02	164.32	1009919
2022-06-08	162.88	162.88	155.78	156.08	980819
2022-06-09	155.30	156.34	150.29	150.47	1104375
2022-06-10	148.08	148.61	146.25	146.29	981073
2022-06-13	142.66	143.58	135.93	136.71	1375402
2022-06-14	137.27	138.55	134.58	135.37	2055336
2022-06-15	136.98	138.80	134.37	135.73	1364550
2022-06-16	132.43	133.12	130.02	130.54	1289047
2022-06-17	130.00	132.91	130.00	131.78	3789270
2022-06-21	132.89	134.23	131.45	131.62	1711408
2022-06-22	130.41	134.82	130.30	133.39	1864901
2022-06-23	133.04	138.21	133.04	137.95	1364701
2022-06-24	139.14	144.07	138.79	143.53	1857328
2022-06-27	143.36	146.79	143.18	145.66	1723321
2022-06-28	146.51	148.53	144.23	143.32	1403268
2022-06-29	142.77	145.41	142.56	144.54	907564
2022-06-30	143.07	146.56	141.86	145.03	1357168
2022-07-01	144.88	148.90	144.19	148.13	683432
2022-07-05	146.84	149.35	144.79	149.32	725782
2022-07-06	150.16	151.89	149.56	150.02	781149
2022-07-07	150.45	152.27	149.31	149.61	1077576
2022-07-08	149.07	149.07	146.30	146.35	1068222
2022-07-11	145.11	146.45	142.98	143.47	714195
2022-07-12	142.31	144.36	142.18	143.21	998224
2022-07-13	141.24	142.27	139.93	140.68	1225423
2022-07-14	138.47	139.90	137.18	137.41	1096218
2022-07-15	139.64	142.86	139.06	142.81	844070
2022-07-18	143.97	144.65	141.22	141.86	965449
2022-07-19	143.35	146.67	143.16	146.56	1193526
2022-07-20	147.39	149.35	146.22	147.80	1389899
2022-07-21	147.45	148.80	146.08	148.19	1596624
2022-07-22	149.76	151.88	148.51	150.22	1051038
2022-07-25	149.80	151.47	149.28	150.29	803897
2022-07-26	151.37	157.29	150.81	156.49	1562434
2022-07-27	156.68	159.39	154.46	158.27	1166038
2022-07-28	159.22	163.63	158.75	163.20	1492110
2022-07-29	162.83	166.26	162.83	165.78	1013876
2022-08-01	164.19	165.56	162.77	164.32	1073281
2022-08-02	164.00	164.01	159.51	159.67	1561457
2022-08-03	160.30	162.28	159.16	159.37	844199
2022-08-04	159.00	160.11	158.50	159.91	781270
2022-08-05	158.69	159.97	158.55	159.78	527589
2022-08-08	161.48	163.68	161.33	162.52	732522
2022-08-09	163.09	163.09	161.20	162.05	694614
2022-08-10	164.91	166.75	164.19	166.56	800250
2022-08-11	167.69	168.20	166.20	166.97	790411
2022-08-12	168.40	170.22	167.40	170.09	655168
2022-08-15	169.74	170.88	168.59	170.04	552194
2022-08-16	168.75	171.84	168.38	171.58	613464
2022-08-17	169.71	171.41	169.46	170.73	1103478
2022-08-18	171.26	171.26	165.73	165.86	940241
2022-08-19	164.83	165.37	161.96	163.15	2174762
2022-08-22	161.98	162.40	159.31	160.18	857549
2022-08-23	159.99	160.71	157.62	157.68	803238
2022-08-24	158.18	160.27	158.10	159.35	745079
2022-08-25	160.31	162.45	160.09	161.95	931316
2022-08-26	162.15	162.49	157.87	158.00	700518
2022-08-29	157.16	157.41	155.41	155.71	527045
2022-08-30	156.49	157.34	153.79	153.98	573550
2022-08-31	155.19	156.21	153.35	153.40	1309052
2022-09-01	152.00	153.14	149.88	151.75	1189663
2022-09-02	153.72	154.27	149.97	150.39	748658
2022-09-06	151.19	153.09	150.52	152.67	565493
2022-09-07	152.96	154.75	152.38	154.34	558101
2022-09-08	152.81	157.30	152.81	156.94	636113
2022-09-09	156.78	159.36	156.33	158.84	671896
2022-09-12	159.58	161.07	159.13	160.28	555234
2022-09-13	156.98	158.27	153.02	153.73	732552
2022-09-14	152.36	153.74	150.48	151.99	685183
2022-09-15	151.79	153.17	150.74	150.89	574284
2022-09-16	150.86	150.86	147.50	150.66	1332739
2022-09-19	149.02	149.47	146.17	149.02	765240
2022-09-20	147.06	147.20	143.58	144.74	563753
2022-09-21	146.04	146.55	141.05	141.24	733784
2022-09-22	140.91	144.71	138.86	142.07	823392
2022-09-23	140.41	143.43	140.13	143.05	1128579
2022-09-26	142.48	142.48	137.73	139.46	1262140
2022-09-27	140.80	141.10	137.41	137.93	1015914
2022-09-28	139.24	142.26	138.08	140.04	982308
2022-09-29	138.52	139.52	136.83	138.44	1072547
2022-09-30	139.88	141.46	138.67	140.19	1369358
2022-10-03	141.62	144.65	140.24	144.09	998247
2022-10-04	145.07	146.91	144.14	145.55	817067
2022-10-05	142.38	143.22	138.61	141.35	796412
2022-10-06	140.99	142.20	138.68	139.33	810621
2022-10-07	137.79	138.06	133.75	134.74	822031
2022-10-10	135.05	135.26	131.72	132.14	784631
2022-10-11	131.53	135.18	130.32	134.48	850619
2022-10-12	134.28	134.28	131.53	133.06	732990
2022-10-13	130.12	135.41	129.17	134.65	696764
2022-10-14	136.19	136.55	131.00	131.55	992457
2022-10-17	133.90	136.65	133.56	134.19	965894
2022-10-18	136.92	137.65	132.61	133.76	763343
2022-10-19	131.84	132.89	129.63	130.59	755318
2022-10-20	130.99	131.91	129.01	129.24	718780
2022-10-21	128.76	132.11	126.74	132.05	813037
2022-10-24	132.98	133.56	130.43	132.80	1268840
2022-10-25	134.64	140.36	134.61	140.21	1407309
2022-10-26	139.99	141.66	138.60	140.10	873724
2022-10-27	141.00	143.42	139.63	142.09	817894
2022-10-28	141.43	145.89	140.78	145.72	671776
2022-10-31	144.21	145.78	143.97	145.30	770961
2022-11-01	145.72	146.52	144.75	144.76	647515
2022-11-02	143.93	148.27	142.30	142.38	948726
2022-11-03	140.33	143.34	139.14	143.09	538299
2022-11-04	144.42	146.58	143.23	145.90	548996
2022-11-07	146.89	147.05	144.69	146.87	670782
2022-11-08	147.25	147.62	144.91	145.60	469819
2022-11-09	145.11	146.25	142.60	142.74	511837
2022-11-10	148.82	154.20	148.80	153.58	714019
2022-11-11	153.00	154.25	150.41	150.98	764883
2022-11-14	149.92	150.76	147.32	147.38	619559
2022-11-15	149.97	150.96	148.10	149.82	739273
2022-11-16	149.36	149.94	147.31	147.38	571715
2022-11-17	145.00	148.03	144.76	147.26	377740
2022-11-18	149.59	150.50	147.68	150.17	629571
2022-11-21	149.92	151.50	148.01	149.81	449459
2022-11-22	150.73	153.14	149.93	152.68	862105
2022-11-23	152.15	153.09	149.89	151.82	510943
2022-11-25	152.27	154.35	152.08	154.12	352955
2022-11-28	152.99	153.90	148.58	149.01	742732
2022-11-29	148.81	152.91	148.24	152.52	528870
2022-11-30	151.86	156.19	150.36	155.61	1131625
2022-12-01	156.74	157.71	152.92	154.87	624091
2022-12-02	153.21	154.22	152.27	153.32	1231017
2022-12-05	153.35	153.60	149.07	150.58	817063
2022-12-06	150.16	150.57	146.06	146.49	686405
2022-12-07	146.23	148.04	144.69	145.52	780945
2022-12-08	146.17	149.17	145.75	148.66	911172
2022-12-09	148.37	150.05	147.38	149.26	873312
2022-12-12	149.90	150.09	147.79	150.07	695296
2022-12-13	155.39	156.13	150.98	152.70	600618
2022-12-14	152.37	155.96	151.97	152.97	806459
2022-12-15	150.75	151.95	149.91	150.39	724476
2022-12-16	148.00	148.41	143.80	144.90	1821606
2022-12-19	144.64	145.10	142.70	144.11	969325
2022-12-20	142.91	145.75	142.22	144.87	1233486
2022-12-21	146.24	148.74	145.54	146.89	831864
2022-12-22	145.99	146.22	143.46	146.07	488629
2022-12-23	144.95	147.26	144.46	147.24	383515
2022-12-27	147.23	147.81	144.98	146.45	590412
2022-12-28	146.63	147.53	143.32	142.24	711824
2022-12-29	143.51	147.07	143.25	145.20	1560445
2022-12-30	144.19	146.11	143.66	145.67	687860
2023-01-03	147.02	147.28	141.87	144.11	982484
2023-01-04	145.68	148.82	145.51	146.89	702758
2023-01-05	145.22	145.41	142.33	143.05	975276
2023-01-06	143.83	148.13	143.28	147.60	647216
2023-01-09	147.69	148.71	146.38	146.59	600105
2023-01-10	145.72	147.74	145.43	147.66	385107
2023-01-11	149.33	153.81	149.33	153.70	719642
2023-01-12	154.72	156.33	152.86	155.88	665888
2023-01-13	154.10	156.37	153.69	155.57	467392
2023-01-17	155.99	157.10	155.03	156.16	486587
2023-01-18	156.65	157.35	154.57	155.19	667047
2023-01-19	154.11	155.93	153.63	154.34	515312
2023-01-20	154.59	157.09	153.11	157.04	586913
2023-01-23	157.25	159.81	156.09	159.04	677032
2023-01-24	159.08	160.17	157.43	158.62	583644
2023-01-25	157.61	158.75	156.05	156.76	636483
2023-01-26	157.90	158.45	155.89	157.20	570777
2023-01-27	157.14	160.95	156.62	160.68	866483
2023-01-30	159.15	160.79	157.21	157.38	605319
2023-01-31	157.17	161.91	157.17	160.74	1167454
2023-02-01	160.21	164.82	159.20	163.27	844723
2023-02-02	164.99	172.65	164.99	170.82	1047139
2023-02-03	168.07	168.61	165.01	167.79	720713
2023-02-06	165.63	168.18	165.06	167.26	691044
2023-02-07	165.93	168.73	164.37	166.83	1018585
2023-02-08	166.42	167.79	164.76	165.82	549601
2023-02-09	166.58	167.72	164.78	165.09	549396
2023-02-10	163.98	166.08	163.25	165.68	612291
2023-02-13	166.07	167.33	165.18	167.00	732623
2023-02-14	166.31	167.26	164.05	165.08	591140
2023-02-15	163.60	165.40	163.60	165.40	475986
2023-02-16	162.72	163.72	161.79	162.01	670429
2023-02-17	161.97	162.04	160.05	161.58	728016
2023-02-21	160.36	160.72	156.88	157.47	655235
2023-02-22	158.03	159.12	155.19	155.85	779152
2023-02-23	157.21	157.92	154.05	155.81	608710
2023-02-24	153.90	154.16	151.34	151.74	986584
2023-02-27	153.66	154.18	151.13	151.53	574397
2023-02-28	151.15	153.07	149.72	149.78	1296371
2023-03-01	148.61	148.84	142.67	142.91	1675923
2023-03-02	142.25	143.88	141.25	143.17	1208995
2023-03-03	144.47	144.72	142.50	143.83	1210081
2023-03-06	144.72	146.36	144.65	145.62	1007007
2023-03-07	145.54	146.46	141.22	141.28	1017039
2023-03-08	141.20	145.29	141.16	144.33	985722
2023-03-09	144.45	145.40	138.15	138.84	1189542
2023-03-10	138.60	138.77	126.13	126.80	3106595
2023-03-13	126.19	129.90	125.58	126.12	2566918
2023-03-14	128.56	128.89	125.63	126.53	2382679
2023-03-15	124.19	127.61	123.26	126.95	2291064
2023-03-16	125.65	126.12	121.94	124.09	2277279
2023-03-17	122.69	123.53	118.48	120.87	5926084
2023-03-20	120.87	122.19	119.73	121.90	1984942
2023-03-21	123.01	124.42	121.59	122.97	1321482
2023-03-22	123.00	123.00	116.95	117.08	1382082
2023-03-23	117.40	117.95	115.88	116.06	2298285
2023-03-24	115.90	119.94	114.95	119.86	1712885
2023-03-27	121.88	122.08	118.52	118.75	1192098
2023-03-28	117.59	119.77	116.72	118.49	989597
2023-03-29	120.41	123.43	120.37	121.82	1096013
2023-03-30	123.33	124.98	123.00	123.98	1119747
2023-03-31	124.45	125.68	122.92	125.59	1307246
2023-04-03	124.61	126.79	123.34	124.36	922364
2023-04-04	124.97	125.13	122.15	124.02	715684
2023-04-05	123.57	124.94	123.18	123.66	895432
2023-04-06	124.32	124.74	122.64	124.39	604220
2023-04-10	123.55	124.51	121.98	124.02	777808
2023-04-11	124.03	124.96	122.89	123.04	1421957
2023-04-12	124.82	124.84	121.40	121.52	1001495
2023-04-13	121.31	121.64	118.56	119.54	1233491
2023-04-14	120.12	121.14	117.65	118.47	590178
2023-04-17	118.54	123.61	118.54	123.58	1180469
2023-04-18	123.48	123.88	120.97	123.40	1009905
2023-04-19	122.39	125.89	122.15	125.24	787238
2023-04-20	124.56	125.19	123.30	123.83	752556
2023-04-21	124.49	124.91	122.38	124.44	746414
2023-04-24	124.54	125.37	123.43	124.05	683915
2023-04-25	124.09	125.04	119.83	120.54	1787372
2023-04-26	120.50	121.23	119.43	120.03	1080171
2023-04-27	120.13	123.30	120.13	122.72	1205383
2023-04-28	122.80	124.61	122.19	124.18	1196355
2023-05-01	123.96	124.79	121.66	121.82	658041
2023-05-02	120.92	121.46	117.70	119.55	729769
2023-05-03	120.48	123.50	119.14	121.49	866444
2023-05-04	121.31	122.74	119.80	121.55	800442
2023-05-05	122.78	124.41	122.42	123.64	721607
2023-05-08	123.11	123.49	121.39	122.35	606534
2023-05-09	121.02	121.87	119.32	121.23	510630
2023-05-10	122.70	123.05	121.33	122.28	736898
2023-05-11	121.16	121.92	119.62	120.41	561626
2023-05-12	120.63	120.96	118.11	119.46	798545
2023-05-15	119.87	121.38	119.44	120.81	1072703
2023-05-16	123.68	123.68	117.40	117.50	828200
2023-05-17	117.68	119.80	116.96	119.03	908561
2023-05-18	118.16	118.83	116.21	116.91	961390
2023-05-19	117.83	119.47	115.75	115.80	895478
2023-05-22	116.03	118.64	114.92	117.69	806082
2023-05-23	117.65	120.57	117.57	118.11	735702
2023-05-24	117.62	118.10	114.26	114.36	757935
2023-05-25	114.34	114.34	110.64	111.22	1219282
2023-05-26	111.93	112.44	110.68	111.77	865875
2023-05-30	112.35	113.58	111.64	112.51	843703
2023-05-31	112.31	113.87	111.56	113.46	2355177
2023-06-01	112.58	113.00	110.88	112.37	735297
2023-06-02	113.04	116.30	113.04	115.37	971438
2023-06-05	115.33	116.37	113.96	115.37	593029
2023-06-06	115.99	119.03	115.25	118.22	796371
2023-06-07	119.13	122.48	117.50	121.79	1138051
2023-06-08	121.00	121.64	119.03	120.54	810741
2023-06-09	120.85	121.34	120.19	120.59	662683
2023-06-12	120.28	121.71	120.03	121.00	791090
2023-06-13	121.15	123.93	120.50	122.06	865960
2023-06-14	122.99	123.80	120.83	121.92	1014119
2023-06-15	121.16	121.78	119.87	121.15	960476
2023-06-16	113.75	119.96	113.75	115.45	2919458
2023-06-20	115.17	115.28	113.02	114.04	1467890
2023-06-21	113.49	114.32	112.14	113.21	1112804
2023-06-22	113.40	113.40	110.08	110.85	924289
2023-06-23	110.37	111.33	108.81	109.08	1350341
2023-06-26	109.19	114.55	109.19	114.51	1501159
2023-06-27	114.33	116.38	113.33	115.88	1475860
2023-06-28	115.78	115.78	111.90	111.29	1295297
2023-06-29	110.50	113.38	110.26	113.37	972313
2023-06-30	114.45	114.57	111.69	113.49	1509370
2023-07-03	113.63	116.94	113.46	116.12	532113
2023-07-05	115.81	118.53	114.67	116.97	1289716
2023-07-06	114.99	117.31	113.00	116.97	1062613
2023-07-07	116.28	118.28	116.02	117.01	705167
2023-07-10	116.25	116.91	115.37	116.06	870000
2023-07-11	116.83	118.61	116.26	118.38	713784
2023-07-12	119.99	120.16	117.72	117.76	1137191
2023-07-13	117.97	119.23	116.60	118.93	961667
2023-07-14	119.05	119.71	117.75	119.57	679842
2023-07-17	119.23	119.42	117.44	117.48	632452
2023-07-18	117.56	118.42	116.08	116.87	760335
2023-07-19	118.70	120.75	117.57	119.42	880185
2023-07-20	119.81	121.69	118.29	121.25	908779
2023-07-21	121.57	123.86	120.66	123.23	1342209
2023-07-24	123.00	124.37	122.11	123.11	762206
2023-07-25	124.43	125.79	122.54	123.75	982209
2023-07-26	123.74	127.70	123.74	127.35	1164939
2023-07-27	127.55	129.77	125.75	125.80	1325016
2023-07-28	127.70	127.77	125.84	126.51	894267
2023-07-31	126.65	127.81	124.93	125.68	1863917
2023-08-01	125.39	125.73	121.85	122.06	1080716
2023-08-02	121.07	122.61	120.61	122.22	880241
2023-08-03	121.74	122.57	119.39	122.38	898954
2023-08-04	122.30	122.64	120.03	120.75	1157485
2023-08-07	120.93	124.50	120.93	124.22	637073
2023-08-08	121.82	122.86	120.27	122.49	600621
2023-08-09	122.02	123.96	121.27	122.43	971653
2023-08-10	123.28	124.44	121.27	121.69	674276
2023-08-11	120.98	123.19	120.62	122.12	469701
2023-08-14	121.28	121.85	119.35	119.80	701995
2023-08-15	118.38	118.69	116.18	116.57	978122
2023-08-16	116.30	117.52	116.08	116.73	726630
2023-08-17	116.73	117.91	116.13	116.18	686179
2023-08-18	114.83	116.14	114.40	115.10	848203
2023-08-21	114.86	115.10	113.10	114.27	674416
2023-08-22	114.72	114.92	113.54	114.42	542375
2023-08-23	115.00	117.46	115.00	117.28	493810
2023-08-24	117.61	119.10	115.96	116.16	631521
2023-08-25	116.67	117.43	115.13	115.34	755447
2023-08-28	116.12	117.91	115.71	115.77	915034
2023-08-29	116.08	117.55	115.36	117.24	530152
2023-08-30	117.13	118.00	116.74	117.82	602710
2023-08-31	117.85	117.85	115.95	116.34	1251288
2023-09-01	117.07	117.75	116.44	116.95	803032
2023-09-05	116.53	117.64	116.12	116.37	767913
2023-09-06	115.96	116.68	114.46	115.95	625322
2023-09-07	115.45	117.07	115.36	116.36	741291
2023-09-08	116.60	116.82	114.77	115.01	591108
2023-09-11	115.01	115.24	112.52	112.66	983255
2023-09-12	112.05	113.00	110.59	111.76	1056593
2023-09-13	111.72	112.57	110.24	110.80	1001849
2023-09-14	112.05	114.36	111.64	114.13	981496
2023-09-15	113.93	114.35	113.05	113.73	1892239
2023-09-18	113.76	113.79	111.31	112.32	836899
2023-09-19	112.00	112.77	110.95	111.79	757330
2023-09-20	113.00	114.41	112.02	112.24	697680
2023-09-21	111.20	111.71	102.88	102.93	2527718
2023-09-22	103.11	103.23	101.06	101.26	2000321
2023-09-25	100.48	101.08	100.01	100.89	1452200
2023-09-26	99.98	101.22	98.02	98.50	1352560
2023-09-27	99.21	100.28	98.38	97.65	1358328
2023-09-28	98.00	100.10	97.06	99.31	1162167
2023-09-29	101.20	102.29	98.98	100.10	1938087
2023-10-02	99.58	99.94	96.85	98.18	1464952
2023-10-03	98.72	98.72	96.03	97.19	1727324
2023-10-04	97.94	98.61	95.21	97.83	1194259
2023-10-05	97.95	98.44	95.64	98.00	1181205
2023-10-06	96.42	98.43	95.31	97.77	1106326
2023-10-09	97.04	100.87	97.04	100.45	1124108
2023-10-10	100.06	102.15	99.41	100.45	1061867
2023-10-11	100.90	102.56	100.62	101.46	883990
2023-10-12	100.97	101.12	97.14	98.27	1024600
2023-10-13	98.81	99.54	96.88	98.88	987534
2023-10-16	99.80	101.35	98.11	100.90	1209416
2023-10-17	100.00	102.44	99.92	100.93	832726
2023-10-18	99.71	100.29	97.48	97.57	1001279
2023-10-19	96.94	98.36	94.47	94.72	1248503
2023-10-20	95.22	95.86	94.26	95.06	1314775
2023-10-23	94.23	95.67	93.51	94.37	1538391
2023-10-24	93.32	96.67	93.04	95.57	1734862
2023-10-25	95.15	95.40	91.65	91.99	2085098
2023-10-26	92.50	94.77	92.15	94.00	1107138
2023-10-27	94.63	94.63	91.23	91.66	1076509
2023-10-30	92.95	94.50	91.70	93.03	1668389
2023-10-31	93.92	93.97	90.73	93.13	1405482
2023-11-01	92.92	93.50	91.25	92.90	992411
2023-11-02	95.23	98.51	95.11	97.87	1593702
2023-11-03	100.54	103.77	100.36	102.32	1612790
2023-11-06	102.00	102.33	100.28	101.25	1045661
2023-11-07	100.79	101.14	99.27	99.60	857611
2023-11-08	100.32	100.99	98.75	99.94	814949
2023-11-09	100.47	100.71	94.27	94.58	1341440
2023-11-10	95.38	95.89	94.12	95.66	998217
2023-11-13	95.00	95.30	93.17	94.31	832854
2023-11-14	99.16	105.60	98.55	105.32	2209075
2023-11-15	105.31	108.62	105.22	105.71	1472219
2023-11-16	106.00	106.34	103.55	103.81	1030873
2023-11-17	105.16	105.16	102.94	103.72	908194
2023-11-20	103.72	104.69	102.24	104.48	945928
2023-11-21	103.47	104.65	102.70	103.77	770579
2023-11-22	105.03	105.53	103.65	104.59	535433
2023-11-24	104.27	105.41	103.43	105.18	312859
2023-11-27	104.41	105.80	103.87	105.02	1071198
2023-11-28	104.82	108.02	103.01	107.72	1327800
2023-11-29	108.98	113.31	108.83	109.01	1766645
2023-11-30	109.01	109.92	108.21	109.40	1507484
2023-12-01	109.52	118.55	108.87	118.14	3033254
2023-12-04	117.58	120.42	117.24	119.89	1789747
2023-12-05	119.10	119.97	118.34	119.71	1671804
2023-12-06	121.15	123.90	120.87	121.83	1819008
2023-12-07	121.65	124.27	120.73	121.96	1693873
2023-12-08	121.69	121.69	118.65	119.44	1258990
2023-12-11	118.88	119.65	117.91	119.44	944928
2023-12-12	117.89	119.25	116.15	116.94	1539130
2023-12-13	117.03	126.22	116.77	125.55	2254568
2023-12-14	129.59	135.45	129.59	134.45	3055447
2023-12-15	132.76	133.51	128.34	130.14	3002897
2023-12-18	131.06	131.12	128.67	129.09	1397249
2023-12-19	130.18	130.31	128.40	129.54	1181035
2023-12-20	129.52	131.83	126.37	126.48	1541695
2023-12-21	128.29	129.63	127.25	128.89	905847
2023-12-22	129.65	131.44	126.94	127.75	1016727
2023-12-26	128.00	129.89	127.65	129.11	631685
2023-12-27	129.00	129.54	128.04	128.00	718806
2023-12-28	127.34	128.97	127.20	128.90	688963
2023-12-29	127.99	129.39	126.64	126.77	1000071
2024-01-02	127.00	131.36	126.00	129.31	964911
2024-01-03	126.97	126.97	122.79	125.35	1091897
2024-01-04	124.58	126.87	123.23	125.67	844799
2024-01-05	124.19	127.78	123.07	126.51	841041
2024-01-08	126.51	130.40	126.45	129.75	909395
2024-01-09	127.91	129.43	127.24	128.34	629995
2024-01-10	128.97	130.15	128.15	129.13	535513
2024-01-11	127.94	128.75	125.29	125.87	911561
2024-01-12	127.46	128.82	126.00	126.25	900606
2024-01-16	124.50	127.07	124.00	126.56	872318
2024-01-17	123.72	126.84	121.42	123.19	1200926
2024-01-18	122.84	123.78	120.69	121.96	1004404
2024-01-19	122.63	123.91	120.76	123.35	1026040
2024-01-22	124.03	124.74	122.58	123.41	1187877
2024-01-23	124.52	124.52	121.67	121.99	1276883
2024-01-24	123.96	124.43	120.19	120.77	960533
2024-01-25	123.04	123.84	121.96	123.42	843619
2024-01-26	123.81	124.56	122.36	124.35	1054585
2024-01-29	124.70	126.81	123.99	126.44	1646813
2024-01-30	124.49	124.70	121.15	121.20	1791946
2024-01-31	122.03	125.05	119.12	120.90	1513009
2024-02-01	120.50	122.53	117.43	122.47	1323422
2024-02-02	119.69	122.01	117.80	121.46	1853428
2024-02-05	119.16	119.46	117.53	118.01	1316266
2024-02-06	117.73	119.52	117.27	117.63	1501887
2024-02-07	118.00	118.50	116.00	117.22	1097933
2024-02-08	116.77	118.89	116.48	117.90	1028089
2024-02-09	117.23	118.18	114.80	116.20	1259181
2024-02-12	116.89	119.19	116.89	117.95	1251448
2024-02-13	113.91	114.01	111.19	112.77	1279465
2024-02-14	113.80	114.52	112.59	113.34	1304264
2024-02-15	114.80	119.45	114.80	119.38	933874
2024-02-16	116.96	119.91	116.67	119.28	882712
2024-02-20	118.05	119.31	117.57	118.83	899318
2024-02-21	118.80	121.57	118.06	121.42	1009557
2024-02-22	121.63	122.26	119.95	121.07	1290109
2024-02-23	121.09	123.20	120.72	121.93	803623
2024-02-26	121.50	121.63	118.44	119.11	769151
2024-02-27	120.51	122.10	120.10	121.70	939998
2024-02-28	120.53	124.13	120.42	121.40	1358329
2024-02-29	123.30	126.64	122.56	124.73	1851251
2024-03-01	123.91	124.41	121.75	124.27	948515
2024-03-04	124.26	126.72	122.28	126.01	1043580
2024-03-05	125.04	126.05	123.70	124.12	879548
2024-03-06	125.57	125.67	122.48	123.60	873058
2024-03-07	124.50	125.23	123.65	124.15	646355
2024-03-08	125.86	127.99	125.78	127.17	813035
2024-03-11	127.00	128.37	126.68	126.87	942177
2024-03-12	126.51	127.23	124.26	125.95	627514
2024-03-13	126.13	127.42	124.78	125.19	767406
2024-03-14	124.45	124.71	121.31	123.49	1261850
2024-03-15	121.98	124.88	121.98	123.75	2083748
2024-03-18	124.10	124.83	122.97	123.44	903936
2024-03-19	123.12	124.32	122.20	123.51	630431
2024-03-20	122.91	127.01	122.80	126.16	916531
2024-03-21	127.21	129.75	126.46	128.59	959081
2024-03-22	128.90	129.23	124.87	125.53	858159
2024-03-25	126.08	127.50	126.08	126.47	1235179
2024-03-26	127.07	127.07	124.04	122.92	1046593
2024-03-27	124.40	127.71	123.94	127.68	1162687
2024-03-28	128.45	129.65	128.36	128.91	812340
2024-04-01	129.34	129.34	125.23	125.50	616226
2024-04-02	123.93	124.68	122.69	123.97	722990
2024-04-03	123.82	124.09	122.35	123.50	614165
2024-04-04	125.18	125.96	122.28	122.51	654371
2024-04-05	121.28	124.82	121.00	124.58	551084
2024-04-08	125.50	126.90	125.35	126.71	716824
2024-04-09	127.25	129.81	127.23	129.60	724844
2024-04-10	124.57	124.71	121.72	122.76	689829
2024-04-11	123.83	124.70	121.88	123.90	691619
2024-04-12	123.60	123.62	121.24	121.84	535410
2024-04-15	123.51	123.85	118.42	119.18	572877
2024-04-16	118.50	118.50	116.16	116.99	778107
2024-04-17	117.29	118.36	116.41	116.45	611491
2024-04-18	117.20	117.48	114.66	116.51	1137258
2024-04-19	117.22	118.45	115.06	115.69	951586
2024-04-22	116.36	118.86	115.72	118.57	1050274
2024-04-23	121.29	123.20	119.29	119.49	1239757
2024-04-24	118.15	119.83	116.89	119.65	879340
2024-04-25	117.46	118.24	115.49	117.30	1382787
2024-04-26	117.53	118.91	116.19	116.24	888255
2024-04-29	117.99	119.17	117.35	119.15	704901
2024-04-30	117.91	118.64	115.75	115.87	1054156
2024-05-01	115.63	120.01	115.00	116.79	770095
2024-05-02	118.36	118.36	116.17	118.17	815876
2024-05-03	120.90	122.30	119.43	120.51	706001
2024-05-06	121.88	122.08	119.24	119.87	510291
2024-05-07	121.30	121.56	119.16	119.71	663619
2024-05-08	118.67	118.96	117.58	118.10	515263
2024-05-09	118.63	121.26	118.48	120.54	428590
2024-05-10	121.22	122.03	120.66	121.59	551685
2024-05-13	122.55	122.64	120.03	120.72	407308
2024-05-14	122.25	124.33	122.23	124.02	690535
2024-05-15	126.81	127.17	124.96	125.17	745504
2024-05-16	125.17	125.71	124.00	124.06	771626
2024-05-17	124.59	124.65	123.08	124.17	486598
2024-05-20	124.17	124.45	123.45	123.71	380779
2024-05-21	123.04	124.26	122.84	123.49	484427
2024-05-22	123.12	124.45	122.14	122.78	573690
2024-05-23	122.13	122.63	118.13	118.59	702957
2024-05-24	119.21	120.00	118.21	118.40	486163
2024-05-28	119.20	120.00	116.86	116.97	754082
2024-05-29	114.83	115.49	113.78	115.25	684135
2024-05-30	116.30	117.21	115.56	116.30	839539
2024-05-31	117.31	119.07	116.33	119.00	2160642
2024-06-03	119.52	119.52	117.13	117.67	1318247
2024-06-04	117.03	118.86	117.03	117.51	888118
2024-06-05	117.65	117.74	115.83	116.32	782570
2024-06-06	115.18	116.99	114.55	116.41	703386
2024-06-07	114.10	115.70	112.68	114.49	987697
2024-06-10	113.85	115.11	112.77	113.92	781893
2024-06-11	113.50	114.58	113.42	113.56	859066
2024-06-12	117.44	119.33	115.31	115.73	928318
2024-06-13	116.10	118.20	115.02	117.08	616589
2024-06-14	116.21	117.39	115.63	116.32	495543
2024-06-17	115.70	116.40	114.69	115.17	780285
2024-06-18	115.37	116.24	114.63	115.67	667443
2024-06-20	115.21	116.22	114.77	115.34	758201
2024-06-21	115.67	116.66	115.19	116.56	1936393
2024-06-24	117.00	118.69	116.43	118.03	840932
2024-06-25	117.67	118.47	115.00	116.27	702138
2024-06-26	115.37	116.36	115.14	115.68	588545
2024-06-27	115.61	116.42	114.67	115.09	562497
2024-06-28	115.76	117.10	115.03	116.97	1097279
2024-07-01	116.29	117.69	114.80	115.81	742180
2024-07-02	116.25	117.18	115.66	117.06	731731
2024-07-03	117.27	118.72	117.09	117.09	373079
2024-07-05	117.22	118.06	116.34	116.80	534372
2024-07-08	117.10	117.79	115.85	116.65	429877
2024-07-09	116.32	116.71	115.11	116.04	599808
2024-07-10	116.49	117.00	115.42	116.94	640054
2024-07-11	119.93	125.09	119.50	124.83	1373446
2024-07-12	126.26	128.83	125.80	126.02	1566897
2024-07-15	126.05	127.41	125.22	127.06	674721
2024-07-16	128.48	128.81	127.19	127.59	687764
2024-07-17	127.24	129.20	127.10	129.08	726477
2024-07-18	128.39	130.14	126.18	126.32	702849
2024-07-19	126.41	126.55	124.17	125.21	918590
2024-07-22	125.40	126.37	124.31	125.84	931082
2024-07-23	124.01	125.30	119.32	121.41	1864646
2024-07-24	120.99	120.99	115.57	115.57	1568264
2024-07-25	115.16	116.88	114.63	116.01	1328450
2024-07-26	117.16	119.65	117.00	118.92	920099
2024-07-29	117.43	118.38	116.47	117.42	735131
2024-07-30	117.86	119.17	116.96	119.02	1094832
2024-07-31	118.93	120.08	117.14	117.29	1181433
2024-08-01	118.45	118.74	113.77	115.02	1180146
2024-08-02	113.78	114.67	111.28	113.36	1659539
2024-08-05	110.84	114.11	108.61	112.14	1271849
2024-08-06	112.27	117.27	112.10	115.22	1167197
2024-08-07	116.30	116.70	112.05	112.29	1037961
2024-08-08	112.30	113.84	111.93	113.28	655260
2024-08-09	113.78	113.96	112.38	113.65	442569
2024-08-12	113.18	113.51	111.04	111.59	814514
2024-08-13	112.74	114.04	111.57	113.66	685646
2024-08-14	114.10	114.76	113.14	113.24	527183
2024-08-15	113.70	115.99	112.92	115.04	762605
2024-08-16	114.85	115.54	114.00	114.69	851322
2024-08-19	114.85	115.67	114.66	115.62	627884
2024-08-20	115.41	115.76	114.71	114.81	455286
2024-08-21	115.15	115.89	114.11	115.81	623856
2024-08-22	115.89	118.79	115.44	118.36	1353349
2024-08-23	118.85	122.21	118.34	121.20	819124
2024-08-26	122.52	123.25	120.78	121.65	1278456
2024-08-27	120.96	121.05	119.38	120.56	536636
2024-08-28	120.25	120.88	118.81	119.11	705407
2024-08-29	119.11	119.33	116.92	117.82	1083509
2024-08-30	118.78	119.62	117.37	119.57	1036967
2024-09-03	118.79	119.08	117.65	118.43	812619
2024-09-04	118.74	120.36	116.82	117.59	732295
2024-09-05	118.58	119.62	117.19	117.38	726074
2024-09-06	117.84	117.84	115.47	116.29	770533
2024-09-09	116.49	118.97	115.99	118.25	907961
2024-09-10	119.17	120.40	118.28	119.76	899560
2024-09-11	118.42	120.72	116.90	120.58	1334004
2024-09-12	120.72	122.47	119.23	121.91	829367
2024-09-13	122.95	125.63	122.75	124.42	1966031
2024-09-16	124.87	125.63	123.34	124.71	923436
2024-09-17	124.93	125.54	123.20	124.01	904300
2024-09-18	124.01	125.53	123.00	123.86	1434826
2024-09-19	125.42	125.50	122.01	122.22	1429216
2024-09-20	121.35	121.93	119.77	121.25	1960628
2024-09-23	121.94	122.47	121.48	122.18	690999
2024-09-24	121.77	125.22	121.25	124.41	1077113
2024-09-25	124.75	125.60	123.73	124.26	1271191
2024-09-26	125.51	125.51	121.21	121.59	1116073
2024-09-27	123.00	123.77	120.89	119.72	1115111
2024-09-30	118.86	120.38	117.08	118.75	2064032
2024-10-01	119.06	119.73	116.54	117.11	1708378
2024-10-02	115.86	116.70	114.81	116.24	1713715
2024-10-03	115.52	116.25	114.11	115.38	1024815
2024-10-04	115.02	115.27	112.94	114.90	1079904
2024-10-07	114.29	114.41	112.37	113.56	1004748
2024-10-08	113.80	114.00	112.58	113.80	917095
2024-10-09	114.17	114.41	113.08	114.41	745765
2024-10-10	114.09	115.14	113.92	115.10	1525623
2024-10-11	115.80	118.01	115.80	117.60	1251482
2024-10-14	117.27	120.06	116.88	120.00	1163064
2024-10-15	120.67	122.63	120.53	121.20	1127703
2024-10-16	122.08	123.10	121.68	122.67	750012
2024-10-17	122.17	122.67	121.15	121.25	1266406
2024-10-18	122.25	122.25	120.96	121.79	1760136
2024-10-21	121.51	121.70	119.29	119.52	1805833
2024-10-22	120.65	120.65	115.79	117.97	2143983
2024-10-23	118.05	121.20	117.66	119.90	1934185
2024-10-24	119.53	120.58	116.30	116.35	1500036
2024-10-25	116.20	116.90	112.98	113.02	1215553
2024-10-28	113.90	114.53	112.63	112.72	1188074
2024-10-29	112.72	113.07	111.38	111.65	1389251
2024-10-30	111.78	114.80	111.50	113.41	1527604
2024-10-31	112.60	113.48	111.37	111.55	1428507
2024-11-01	112.57	112.94	110.54	110.86	1114108
2024-11-04	111.45	113.05	111.11	112.99	1123850
2024-11-05	112.00	114.16	111.95	113.84	792463
2024-11-06	114.50	116.52	110.70	113.04	1228799
2024-11-07	112.95	113.98	112.20	113.72	731790
2024-11-08	113.60	114.55	113.17	114.04	876939
2024-11-11	114.00	114.69	110.94	111.36	1770295
2024-11-12	110.78	111.48	108.19	108.33	1034696
2024-11-13	109.52	110.54	108.62	109.03	866678
2024-11-14	108.84	109.43	107.98	108.27	1012772
2024-11-15	106.79	107.53	104.90	105.58	1257878
2024-11-18	104.92	105.30	103.68	105.22	1744564
2024-11-19	104.80	105.23	104.06	104.49	1003519
2024-11-20	103.99	104.62	102.89	104.31	1135218
2024-11-21	104.36	106.25	104.15	105.89	1186074
2024-11-22	106.00	108.32	105.78	108.30	1308508
2024-11-25	109.32	112.35	109.32	112.04	2326239
2024-11-26	111.82	112.19	110.88	111.75	1134851
2024-11-27	110.89	112.42	110.36	110.52	814773
2024-11-29	110.36	111.51	110.00	110.23	715276
2024-12-02	110.00	110.32	109.05	109.70	1118907
2024-12-03	109.05	109.65	107.83	108.02	999788
2024-12-04	107.83	108.22	103.48	104.93	1996281
2024-12-05	104.57	105.64	103.38	105.43	1186114
2024-12-06	105.43	106.00	103.51	103.85	1115825
2024-12-09	104.97	107.19	104.30	106.75	1507623
2024-12-10	107.07	107.07	104.14	104.50	972191
2024-12-11	104.73	105.02	103.04	103.39	978043
2024-12-12	103.01	104.05	102.56	102.67	932334
2024-12-13	102.28	102.82	101.39	102.66	1235354
2024-12-16	102.12	103.97	101.34	101.37	1286062
2024-12-17	101.00	103.13	100.40	102.31	1473531
2024-12-18	101.92	103.01	97.90	97.93	2237513
2024-12-19	99.01	99.66	97.21	97.29	1876732
2024-12-20	98.55	100.75	98.03	99.17	4019521
2024-12-23	98.44	99.17	97.14	98.91	1415652
2024-12-24	98.35	99.48	97.81	99.44	425786
2024-12-26	98.78	100.27	98.60	99.64	641675
2024-12-27	98.95	100.38	97.84	98.35	1305644
2024-12-30	98.00	98.22	96.44	96.48	1065520
2024-12-31	97.16	97.87	96.45	97.55	1326243
2025-01-02	97.87	98.01	96.33	97.50	1134799
2025-01-03	97.60	99.68	97.52	99.16	1096248
2025-01-06	99.23	100.33	97.63	97.73	1433990
2025-01-07	98.40	99.47	97.21	97.36	1849514
2025-01-08	97.00	97.59	96.25	97.39	1880718
2025-01-10	96.00	96.56	94.57	94.99	1780587
2025-01-13	95.11	97.80	94.35	97.67	1656064
2025-01-14	97.66	98.49	97.48	97.81	967667
2025-01-15	100.56	100.77	97.80	98.43	920941
2025-01-16	98.60	100.36	98.09	100.09	1020259
2025-01-17	100.46	102.74	99.99	101.79	1085203
2025-01-21	102.28	103.49	102.18	102.81	1164852
2025-01-22	102.15	102.15	100.56	100.63	646596
2025-01-23	100.87	101.10	99.11	100.45	1284003
2025-01-24	100.18	102.18	100.12	101.63	859440
2025-01-27	102.28	104.44	101.63	102.11	2659296
2025-01-28	101.57	101.68	96.06	97.25	2388778
2025-01-29	97.78	98.66	95.45	95.79	1585724
2025-01-30	97.50	98.41	95.02	95.85	1560611
2025-01-31	95.46	98.04	95.13	97.35	4073349
2025-02-03	96.24	96.81	94.36	94.58	1217549
2025-02-04	94.50	94.97	93.80	94.47	983243
2025-02-05	95.48	97.33	94.41	97.02	1057046
2025-02-06	97.84	97.88	96.04	96.62	899885
2025-02-07	96.70	96.87	95.11	95.96	848195
2025-02-10	95.90	96.36	94.74	95.51	1334107
2025-02-11	94.69	95.53	94.69	94.96	1265006
2025-02-12	93.56	95.32	93.25	95.23	1252963
2025-02-13	95.50	95.85	94.91	95.82	860939
2025-02-14	96.25	97.74	94.81	94.85	684501
2025-02-18	94.54	96.00	94.54	95.78	1335867
2025-02-19	95.11	95.91	94.80	95.31	1127906
2025-02-20	95.31	96.09	94.94	95.52	1285646
2025-02-21	95.50	96.06	94.82	95.57	1101349
2025-02-24	96.13	97.59	95.00	97.18	1025674
2025-02-25	97.66	101.57	97.50	100.93	1743605
2025-02-26	101.00	101.01	98.95	99.08	883133
2025-02-27	99.15	101.79	99.07	100.94	986467
2025-02-28	101.21	102.55	100.22	102.26	1910240
2025-03-03	102.53	103.49	100.87	101.50	1177156
2025-03-04	101.61	102.04	99.67	100.49	1216636
2025-03-05	99.59	102.36	99.30	102.19	994689
2025-03-06	101.49	101.49	98.56	99.80	1083223
2025-03-07	100.02	103.17	100.00	102.49	1016865
2025-03-10	102.87	105.14	101.69	102.17	1412016
2025-03-11	102.50	102.73	98.80	99.27	1174585
2025-03-12	99.26	99.75	97.76	98.52	1060539

Explore More About ARE

Coins representing dividend payouts and trends

ARE Dividend History

Discover Alexandria Real Estate'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

ARE Stock Split History

Discover Alexandria Real Estate'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

ARE Historical Prices

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

Web Analytics