AVB Historical Prices

Summary

Key Stock Metrics

177.40

(April 16, 2024)

52-Week Low

239.29

(November 27, 2024)

52-Week High

259.05

(March 29, 2022)

All-Time High

210.04

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-05	36.75	36.81	36.31	36.31	19300
1998-06-08	36.25	36.44	36.00	36.31	157300
1998-06-09	36.44	36.88	36.25	36.44	42400
1998-06-10	36.31	36.44	36.06	36.06	37500
1998-06-11	36.06	36.13	35.75	36.13	57600
1998-06-12	36.06	36.06	35.00	35.50	129600
1998-06-15	35.63	36.00	35.50	35.88	275900
1998-06-16	35.88	36.06	35.88	35.94	63200
1998-06-17	36.06	36.06	35.88	35.94	153600
1998-06-18	35.88	36.56	35.88	36.38	315600
1998-06-19	36.13	36.56	35.63	36.50	397900
1998-06-22	36.38	36.38	35.94	36.31	26000
1998-06-23	36.31	36.38	36.06	36.25	227600
1998-06-24	36.13	36.38	36.06	36.38	353600
1998-06-25	36.38	36.88	36.25	36.88	315800
1998-06-26	36.19	36.63	36.19	36.56	94200
1998-06-29	36.50	37.00	36.19	37.00	173600
1998-06-30	36.88	38.00	36.63	38.00	262100
1998-07-01	37.88	37.88	37.06	37.19	118600
1998-07-02	37.00	37.63	37.00	37.63	329300
1998-07-06	37.88	38.19	37.75	38.06	80300
1998-07-07	38.13	38.44	38.06	38.19	298100
1998-07-08	38.19	38.19	38.00	38.13	35000
1998-07-09	38.13	38.13	36.00	37.25	206300
1998-07-10	37.00	37.13	36.88	37.00	199200
1998-07-13	37.00	37.13	36.50	36.50	141800
1998-07-14	36.50	36.69	36.50	36.56	95200
1998-07-15	36.63	36.63	36.44	36.56	121700
1998-07-16	36.50	36.75	36.38	36.63	72500
1998-07-17	36.63	36.75	36.63	36.63	163600
1998-07-20	36.56	36.75	36.44	36.63	87500
1998-07-21	36.50	36.69	36.50	36.56	18700
1998-07-22	36.63	36.63	36.38	36.50	273300
1998-07-23	36.56	36.63	36.38	36.63	256600
1998-07-24	36.56	36.56	36.25	36.50	96600
1998-07-27	36.38	36.44	36.00	36.19	51400
1998-07-28	36.38	36.56	36.25	36.31	248000
1998-07-29	36.31	36.38	36.00	36.00	124300
1998-07-30	36.00	36.00	35.75	36.00	62500
1998-07-31	35.94	35.94	35.56	35.88	143000
1998-08-03	35.75	35.81	35.25	35.25	67300
1998-08-04	35.25	35.38	33.56	33.56	57000
1998-08-05	33.44	33.50	32.31	33.25	260800
1998-08-06	33.38	33.38	32.94	32.94	166300
1998-08-07	33.00	33.69	33.00	33.69	101400
1998-08-10	33.56	33.81	33.50	33.81	86100
1998-08-11	33.50	33.63	33.25	33.50	97300
1998-08-12	33.44	34.13	33.44	34.13	120000
1998-08-13	34.06	34.75	34.06	34.13	45300
1998-08-14	34.31	34.50	34.31	34.38	69400
1998-08-17	34.63	34.75	34.38	34.50	68200
1998-08-18	34.50	34.69	34.50	34.63	40800
1998-08-19	34.56	34.88	34.44	34.44	26300
1998-08-20	34.38	34.69	34.31	34.69	171000
1998-08-21	34.69	34.75	34.38	34.63	107100
1998-08-24	34.63	34.69	34.25	34.50	98500
1998-08-25	34.25	34.25	33.88	33.94	117200
1998-08-26	33.88	33.88	33.56	33.69	83700
1998-08-27	33.63	33.88	33.50	33.81	84800
1998-08-28	33.75	33.75	33.56	33.75	35300
1998-08-31	33.63	33.75	32.50	32.75	62800
1998-09-01	33.00	33.00	32.19	32.67	61800
1998-09-02	32.63	32.69	32.50	32.63	83300
1998-09-03	32.63	32.63	32.44	32.56	43600
1998-09-04	32.56	32.56	32.00	32.19	51400
1998-09-08	32.31	32.38	32.00	32.19	41700
1998-09-09	32.31	32.38	32.00	32.00	53300
1998-09-10	31.88	31.88	31.13	31.38	19900
1998-09-11	31.13	31.44	30.88	31.19	37200
1998-09-14	31.00	31.31	30.50	30.88	80900
1998-09-15	31.00	31.56	31.00	31.31	146000
1998-09-16	31.56	31.75	31.25	31.48	101600
1998-09-17	31.63	31.81	31.44	31.63	35300
1998-09-18	31.88	32.69	31.75	32.69	69500
1998-09-21	32.56	33.50	32.50	33.44	61100
1998-09-22	34.19	35.69	34.19	35.50	170000
1998-09-23	35.50	35.50	34.81	34.81	135400
1998-09-24	34.88	34.94	34.75	34.75	93200
1998-09-25	34.63	34.69	33.88	34.25	69700
1998-09-28	33.94	34.50	33.88	34.50	34800
1998-09-29	34.25	34.38	33.88	34.13	89100
1998-09-30	33.88	34.31	33.50	34.31	118800
1998-10-01	34.25	34.31	33.63	33.69	70300
1998-10-02	33.50	33.69	33.13	33.56	28000
1998-10-05	33.81	34.00	32.75	32.81	70700
1998-10-06	32.81	33.31	32.81	33.00	50900
1998-10-07	33.06	33.19	32.19	32.25	38500
1998-10-08	32.00	32.00	31.13	31.56	73000
1998-10-09	31.56	31.88	31.44	31.81	140800
1998-10-12	31.94	32.94	31.94	32.81	143700
1998-10-13	32.94	33.00	32.81	32.88	27700
1998-10-14	32.94	32.94	32.13	32.50	117100
1998-10-15	32.25	33.13	32.25	33.13	299700
1998-10-16	33.25	33.38	32.75	33.13	87500
1998-10-19	33.06	33.25	33.00	33.13	125300
1998-10-20	33.13	33.56	33.13	33.31	115000
1998-10-21	33.44	33.44	32.75	33.31	65000
1998-10-22	33.56	33.56	32.75	32.75	55000
1998-10-23	32.69	33.31	32.56	32.56	85600
1998-10-26	32.56	33.00	32.00	32.00	60600
1998-10-27	32.13	32.44	31.38	31.50	100400
1998-10-28	31.56	32.06	31.56	31.94	95500
1998-10-29	31.81	32.13	31.56	31.75	144900
1998-10-30	31.75	32.25	31.75	32.13	264100
1998-11-02	32.19	32.75	32.19	32.75	75700
1998-11-03	32.69	33.75	32.31	33.13	136100
1998-11-04	33.19	33.63	32.88	33.13	113200
1998-11-05	33.25	33.44	33.19	33.25	65900
1998-11-06	33.25	33.25	32.81	32.88	17600
1998-11-09	33.25	33.25	33.00	33.00	20700
1998-11-10	33.13	33.19	33.00	33.00	66000
1998-11-11	33.00	33.25	32.63	32.63	204600
1998-11-12	32.63	32.88	32.63	32.88	165200
1998-11-13	32.69	32.69	32.50	32.63	37400
1998-11-16	32.56	32.75	32.50	32.75	54600
1998-11-17	32.63	33.13	32.56	33.00	71700
1998-11-18	32.94	33.44	32.94	33.25	652900
1998-11-19	33.13	33.31	32.94	33.19	102200
1998-11-20	33.06	33.31	33.00	33.00	46700
1998-11-23	32.94	33.50	32.81	33.38	139200
1998-11-24	33.25	34.06	33.25	33.88	157500
1998-11-25	34.00	34.19	33.88	34.00	189600
1998-11-27	33.88	34.00	33.81	33.88	22000
1998-11-30	34.00	34.00	33.75	34.00	79700
1998-12-01	33.75	33.75	33.25	33.38	203800
1998-12-02	33.25	34.19	33.19	34.13	70000
1998-12-03	34.00	34.06	33.69	33.94	151100
1998-12-04	34.00	34.00	33.81	33.88	82400
1998-12-07	33.94	34.00	33.75	34.00	56700
1998-12-08	33.88	33.88	33.50	33.81	250600
1998-12-09	33.69	33.88	33.44	33.88	35900
1998-12-10	34.00	34.00	33.44	33.44	42700
1998-12-11	33.31	33.75	33.31	33.63	126600
1998-12-14	33.63	34.00	33.44	33.94	115700
1998-12-15	33.81	34.13	33.44	33.75	108900
1998-12-16	33.63	34.00	33.25	33.88	97100
1998-12-17	33.75	34.00	33.50	33.75	109500
1998-12-18	33.88	33.88	33.50	33.75	64100
1998-12-21	34.00	34.00	33.56	33.75	74700
1998-12-22	33.63	33.75	33.50	33.50	115300
1998-12-23	33.50	33.63	33.50	33.50	56000
1998-12-24	33.50	33.69	33.50	33.56	33600
1998-12-28	33.50	33.63	33.44	33.50	35700
1998-12-29	32.88	33.38	32.75	33.19	69300
1998-12-30	33.19	33.63	33.19	33.50	66900
1998-12-31	33.31	34.25	33.00	34.25	89700
1999-01-04	34.13	34.13	33.69	33.94	166000
1999-01-05	33.94	34.00	33.75	34.00	149000
1999-01-06	34.00	34.13	33.88	34.00	160800
1999-01-07	33.88	34.00	33.75	33.94	660400
1999-01-08	33.81	33.94	33.81	33.81	62900
1999-01-11	33.81	34.00	33.81	33.94	63500
1999-01-12	34.00	34.00	33.81	33.81	56200
1999-01-13	33.50	33.63	33.38	33.56	37300
1999-01-14	33.63	33.81	33.50	33.56	77600
1999-01-15	33.69	33.75	33.63	33.63	92100
1999-01-19	33.88	34.00	33.63	33.69	164900
1999-01-20	34.25	34.31	33.81	34.00	242300
1999-01-21	34.00	34.13	33.81	34.00	101100
1999-01-22	34.00	34.00	33.75	33.75	149800
1999-01-25	33.75	33.75	33.44	33.44	201500
1999-01-26	33.44	33.56	33.00	33.00	77800
1999-01-27	33.00	33.38	32.81	33.00	214600
1999-01-28	33.00	33.00	32.63	32.75	29900
1999-01-29	32.75	32.81	31.00	32.06	2695800
1999-02-01	32.31	32.81	32.31	32.56	113700
1999-02-02	32.63	33.13	32.63	33.00	166900
1999-02-03	32.94	32.94	32.56	32.75	72600
1999-02-04	32.75	32.88	32.44	32.69	38000
1999-02-05	32.63	32.63	32.25	32.56	760900
1999-02-08	32.56	32.63	32.25	32.38	52400
1999-02-09	32.31	32.50	32.31	32.50	138100
1999-02-10	32.38	32.44	32.13	32.25	88700
1999-02-11	32.25	32.44	32.00	32.06	27400
1999-02-12	32.06	32.38	31.94	32.06	160200
1999-02-16	32.06	32.25	32.00	32.25	61000
1999-02-17	32.25	32.25	31.88	32.00	185600
1999-02-18	32.00	32.19	31.31	31.63	264600
1999-02-19	31.75	31.88	31.44	31.50	135700
1999-02-22	31.75	31.81	31.38	31.63	71100
1999-02-23	31.56	32.00	31.56	31.75	80400
1999-02-24	32.00	32.00	31.81	31.81	50200
1999-02-25	31.75	31.94	31.50	31.50	48600
1999-02-26	31.50	31.63	31.19	31.56	401800
1999-03-01	31.69	31.69	31.25	31.44	401100
1999-03-02	31.38	31.94	31.38	31.50	184900
1999-03-03	31.75	31.88	31.50	31.63	63700
1999-03-04	31.56	31.63	31.44	31.44	61300
1999-03-05	31.56	32.13	31.50	32.00	52700
1999-03-08	32.25	32.25	31.75	31.88	94300
1999-03-09	31.88	32.00	31.56	31.81	57700
1999-03-10	31.75	31.88	31.50	31.63	71300
1999-03-11	31.63	31.75	31.56	31.69	43600
1999-03-12	31.88	31.94	31.50	31.75	71700
1999-03-15	31.88	31.88	31.50	31.75	72400
1999-03-16	31.75	31.94	31.75	31.81	40400
1999-03-17	31.69	31.94	31.69	31.94	36300
1999-03-18	31.88	32.00	31.75	32.00	38200
1999-03-19	32.13	32.13	31.56	31.63	54000
1999-03-22	31.63	31.69	31.13	31.13	70700
1999-03-23	31.25	31.50	31.00	31.13	40400
1999-03-24	31.13	31.44	31.13	31.38	47900
1999-03-25	31.31	32.00	31.31	31.56	76200
1999-03-26	31.44	31.44	30.94	31.13	80100
1999-03-29	31.38	31.75	31.31	31.63	122900
1999-03-30	31.00	31.75	30.88	31.69	195900
1999-03-31	31.69	31.88	30.81	31.88	130900
1999-04-01	31.63	31.63	31.25	31.50	5034900
1999-04-05	31.63	31.63	31.19	31.63	79400
1999-04-06	31.38	31.44	31.00	31.06	72000
1999-04-07	31.00	31.50	31.00	31.25	60800
1999-04-08	31.19	31.38	31.00	31.31	40500
1999-04-09	31.19	31.50	31.19	31.50	31600
1999-04-12	31.25	31.88	31.25	31.56	65600
1999-04-13	31.44	31.88	31.44	31.75	100200
1999-04-14	31.75	31.88	31.56	31.81	152700
1999-04-15	31.75	32.38	31.75	32.19	337500
1999-04-16	32.56	33.75	32.56	33.75	316400
1999-04-19	33.88	35.25	33.88	34.38	141900
1999-04-20	34.25	34.63	34.00	34.25	46700
1999-04-21	34.13	35.13	34.13	35.13	146300
1999-04-22	34.88	35.38	34.75	35.38	96500
1999-04-23	35.25	35.63	35.06	35.50	65200
1999-04-26	35.25	35.44	35.25	35.38	69100
1999-04-27	35.25	35.31	34.63	34.63	243200
1999-04-28	34.69	35.00	34.56	35.00	56400
1999-04-29	35.00	35.13	34.75	34.81	205200
1999-04-30	35.00	35.00	34.75	35.00	254300
1999-05-03	35.06	35.31	35.00	35.06	80200
1999-05-04	35.00	35.13	34.69	34.75	114000
1999-05-05	34.63	34.63	34.13	34.44	235800
1999-05-06	34.44	34.75	34.31	34.56	478500
1999-05-07	34.75	35.25	34.75	35.25	226000
1999-05-10	35.25	36.25	35.19	36.06	174000
1999-05-11	36.00	36.25	35.94	36.06	183300
1999-05-12	36.19	36.19	35.75	36.00	73600
1999-05-13	36.13	36.38	36.00	36.19	210600
1999-05-14	36.19	36.19	35.75	35.75	62100
1999-05-17	35.75	36.00	35.13	35.63	108500
1999-05-18	35.63	35.63	35.38	35.56	72400
1999-05-19	35.56	35.75	34.88	35.50	102600
1999-05-20	35.50	35.75	35.50	35.69	207800
1999-05-21	35.75	35.88	35.63	35.75	85400
1999-05-24	35.63	36.00	35.63	35.94	133100
1999-05-25	35.94	36.13	35.56	36.00	57500
1999-05-26	35.75	36.00	35.63	35.88	45600
1999-05-27	35.75	35.75	35.38	35.63	28500
1999-05-28	35.50	35.50	35.25	35.38	51600
1999-06-01	35.25	35.31	34.75	34.88	56000
1999-06-02	34.88	34.94	34.63	34.69	113100
1999-06-03	34.69	34.94	34.69	34.94	70200
1999-06-04	34.75	35.19	34.75	35.19	67900
1999-06-07	35.19	35.25	35.00	35.19	122500
1999-06-08	35.25	35.25	35.00	35.00	48000
1999-06-09	35.13	35.19	34.81	34.94	42100
1999-06-10	34.88	35.00	34.75	34.81	143900
1999-06-11	34.75	35.25	34.75	35.13	78400
1999-06-14	35.00	35.13	35.00	35.00	47800
1999-06-15	35.00	35.25	34.88	35.00	171100
1999-06-16	35.00	35.75	35.00	35.69	119100
1999-06-17	35.44	36.00	35.44	36.00	118700
1999-06-18	35.88	36.25	35.69	35.69	69200
1999-06-21	35.44	36.00	35.44	35.75	86800
1999-06-22	35.81	35.81	35.38	35.50	54900
1999-06-23	35.50	35.56	34.94	35.00	73500
1999-06-24	35.13	35.13	34.63	34.63	102500
1999-06-25	34.75	35.00	34.63	34.81	187600
1999-06-28	34.38	35.00	34.31	34.81	81700
1999-06-29	34.88	35.00	34.63	34.63	67600
1999-06-30	34.69	37.00	34.50	37.00	3770400
1999-07-01	35.38	35.44	35.25	35.38	78800
1999-07-02	35.25	35.44	35.00	35.31	42700
1999-07-06	35.44	35.44	34.88	34.94	37000
1999-07-07	34.88	35.00	34.31	34.31	101000
1999-07-08	34.44	34.44	33.81	33.94	148500
1999-07-09	33.94	34.25	33.94	34.19	139200
1999-07-12	34.38	34.38	34.00	34.19	50300
1999-07-13	34.06	34.13	33.38	33.94	122600
1999-07-14	33.94	33.94	33.50	33.50	58100
1999-07-15	33.56	33.56	33.00	33.13	218300
1999-07-16	33.25	33.63	33.25	33.31	193300
1999-07-19	33.31	33.88	33.31	33.69	49300
1999-07-20	33.63	34.19	33.63	34.06	112100
1999-07-21	34.25	34.75	34.19	34.63	235500
1999-07-22	34.63	34.63	34.38	34.44	124100
1999-07-23	34.44	34.56	34.38	34.38	106900
1999-07-26	34.50	34.63	33.94	34.06	52100
1999-07-27	34.13	34.25	34.06	34.25	39200
1999-07-28	34.38	34.38	34.00	34.00	46800
1999-07-29	33.75	34.00	33.75	34.00	46900
1999-07-30	34.00	34.00	33.81	33.94	273000
1999-08-02	34.13	34.25	33.88	33.94	169100
1999-08-03	33.94	33.97	33.75	33.94	107100
1999-08-04	33.81	33.94	33.75	33.94	49800
1999-08-05	33.88	33.94	33.75	33.81	31900
1999-08-06	33.88	34.00	33.88	33.94	210400
1999-08-09	33.94	34.13	33.81	34.00	39500
1999-08-10	34.00	34.50	33.94	34.19	60300
1999-08-11	34.25	34.31	34.00	34.06	33500
1999-08-12	34.00	34.38	33.94	34.38	90000
1999-08-13	34.31	34.63	34.25	34.31	27100
1999-08-16	34.31	34.56	34.00	34.38	95300
1999-08-17	34.50	34.75	34.50	34.75	44500
1999-08-18	34.75	34.94	34.25	34.94	92000
1999-08-19	34.94	34.94	34.56	34.88	80800
1999-08-20	34.88	35.13	34.88	35.00	48900
1999-08-23	35.06	35.31	35.00	35.31	31100
1999-08-24	35.50	35.50	35.13	35.19	118800
1999-08-25	35.13	35.13	34.63	34.63	53000
1999-08-26	34.63	34.94	34.63	34.88	24100
1999-08-27	34.88	35.13	34.88	35.13	43300
1999-08-30	35.13	35.38	34.94	34.94	56800
1999-08-31	34.94	35.25	34.50	35.25	125000
1999-09-01	35.13	35.25	35.06	35.13	31900
1999-09-02	35.00	35.44	34.94	35.44	72000
1999-09-03	35.38	35.63	35.38	35.56	72900
1999-09-07	35.56	35.88	35.56	35.63	29600
1999-09-08	35.69	35.69	35.50	35.50	42100
1999-09-09	35.56	35.69	35.44	35.44	38200
1999-09-10	35.44	35.50	35.25	35.38	56900
1999-09-13	35.38	35.50	35.31	35.50	47700
1999-09-14	35.63	35.63	35.38	35.44	83900
1999-09-15	35.38	35.44	35.25	35.31	121200
1999-09-16	35.31	35.50	35.25	35.31	72200
1999-09-17	35.38	35.38	35.13	35.38	125400
1999-09-20	35.31	35.31	35.00	35.06	44100
1999-09-21	35.13	35.13	34.75	34.81	23900
1999-09-22	34.56	34.63	34.06	34.13	158200
1999-09-23	34.00	34.13	33.81	33.81	79900
1999-09-24	33.88	33.88	33.56	33.63	128000
1999-09-27	33.88	33.88	33.31	33.31	307100
1999-09-28	32.81	33.13	32.56	33.13	188500
1999-09-29	33.25	33.31	32.94	33.06	60000
1999-09-30	33.06	33.88	33.00	33.88	3941600
1999-10-01	34.00	34.00	33.13	33.94	104800
1999-10-04	33.94	34.00	33.75	34.00	52900
1999-10-05	34.00	34.38	33.94	34.25	150800
1999-10-06	34.13	34.56	34.13	34.50	36400
1999-10-07	34.31	34.44	33.25	33.31	117400
1999-10-08	33.31	33.63	33.19	33.50	63600
1999-10-11	33.50	33.81	33.38	33.81	42400
1999-10-12	33.94	33.94	33.44	33.50	42100
1999-10-13	33.44	33.63	33.13	33.31	29600
1999-10-14	33.44	33.44	32.56	32.69	119400
1999-10-15	32.31	32.31	31.06	31.25	705100
1999-10-18	31.50	31.81	31.25	31.50	436100
1999-10-19	31.56	31.75	31.38	31.50	209200
1999-10-20	31.56	31.81	31.50	31.81	232000
1999-10-21	31.94	31.94	31.50	31.50	49100
1999-10-22	31.50	31.88	31.50	31.69	162800
1999-10-25	31.63	31.75	31.50	31.69	117100
1999-10-26	31.56	31.75	31.56	31.63	69200
1999-10-27	31.75	31.75	31.56	31.75	76700
1999-10-28	31.75	31.88	31.63	31.81	126600
1999-10-29	31.88	32.56	31.88	32.56	94900
1999-11-01	32.25	33.00	32.25	33.00	64900
1999-11-02	32.81	33.25	32.81	33.19	112500
1999-11-03	33.25	33.25	33.00	33.00	70900
1999-11-04	33.00	33.25	32.94	32.94	30100
1999-11-05	33.19	33.19	32.75	32.88	67100
1999-11-08	32.69	32.88	32.25	32.25	166000
1999-11-09	32.38	33.06	32.38	33.00	38400
1999-11-10	33.13	33.13	32.81	33.00	28500
1999-11-11	32.94	32.94	32.50	32.75	36100
1999-11-12	32.94	33.00	32.44	32.44	47900
1999-11-15	32.63	32.63	31.50	31.63	128100
1999-11-16	31.75	31.81	31.69	31.75	94400
1999-11-17	31.75	32.38	31.75	32.19	85600
1999-11-18	32.00	32.19	31.81	32.00	43100
1999-11-19	32.25	32.44	32.00	32.44	63800
1999-11-22	32.44	32.44	32.13	32.25	99300
1999-11-23	32.13	32.31	31.88	32.06	138700
1999-11-24	32.00	32.06	31.94	32.00	100700
1999-11-26	31.88	32.00	31.88	32.00	27100
1999-11-29	31.88	31.94	31.81	31.94	66000
1999-11-30	31.94	32.38	31.69	32.38	121000
1999-12-01	32.25	32.44	32.25	32.44	85700
1999-12-02	32.50	32.50	32.00	32.00	81700
1999-12-03	32.00	32.31	32.00	32.31	127800
1999-12-06	32.25	32.38	31.50	31.88	249700
1999-12-07	31.88	32.06	31.75	32.06	100000
1999-12-08	32.13	32.13	31.75	32.00	54600
1999-12-09	32.00	32.06	31.88	32.00	63000
1999-12-10	32.25	32.25	32.00	32.06	55800
1999-12-13	32.06	32.13	31.44	31.56	133500
1999-12-14	31.81	32.00	31.25	31.25	238000
1999-12-15	31.25	31.75	31.19	31.50	118200
1999-12-16	31.50	31.50	30.88	31.13	74200
1999-12-17	31.13	33.13	31.13	33.00	298500
1999-12-20	33.25	34.00	33.19	34.00	191500
1999-12-21	33.50	33.69	33.00	33.56	138500
1999-12-22	33.44	33.69	33.31	33.56	84000
1999-12-23	33.38	34.38	33.19	34.31	131800
1999-12-27	34.06	34.13	33.75	34.13	45900
1999-12-28	34.06	35.00	34.06	35.00	144700
1999-12-29	34.44	34.81	34.13	34.50	64300
1999-12-30	34.25	34.50	34.25	34.44	57100
1999-12-31	34.31	34.63	34.06	34.63	121200
2000-01-03	34.19	34.25	33.81	33.94	61900
2000-01-04	33.75	33.81	32.94	33.19	112300
2000-01-05	33.06	33.50	32.63	33.50	259300
2000-01-06	33.38	34.63	33.31	34.63	126500
2000-01-07	35.00	36.00	34.69	35.50	139100
2000-01-10	35.50	35.94	35.38	35.94	110500
2000-01-11	35.75	35.94	35.19	35.19	76500
2000-01-12	35.06	35.38	35.06	35.13	25000
2000-01-13	35.13	35.19	34.69	35.00	58100
2000-01-14	35.13	35.25	34.94	35.00	252900
2000-01-18	35.00	35.44	34.38	34.38	194400
2000-01-19	34.63	35.56	34.63	35.56	68200
2000-01-20	35.31	35.38	35.06	35.19	49700
2000-01-21	35.25	35.50	35.13	35.25	87100
2000-01-24	35.06	35.31	35.00	35.25	61400
2000-01-25	35.25	35.31	35.13	35.25	161200
2000-01-26	35.13	35.25	35.00	35.13	117900
2000-01-27	35.13	35.19	34.63	35.19	131200
2000-01-28	35.06	35.13	34.63	34.75	107600
2000-01-31	34.63	34.75	34.38	34.50	58100
2000-02-01	34.50	34.63	34.38	34.50	60300
2000-02-02	34.50	34.50	34.38	34.50	95700
2000-02-03	34.50	34.63	34.06	34.38	121100
2000-02-04	34.31	34.69	34.31	34.56	59300
2000-02-07	34.44	34.56	34.25	34.50	48800
2000-02-08	34.50	34.56	34.31	34.38	88500
2000-02-09	34.38	34.69	34.06	34.31	351000
2000-02-10	34.44	34.44	34.13	34.31	192300
2000-02-11	34.25	34.50	33.94	34.25	115600
2000-02-14	34.13	34.38	33.94	34.38	73000
2000-02-15	34.13	34.25	33.94	34.25	99800
2000-02-16	34.13	34.19	34.00	34.13	183200
2000-02-17	34.00	34.25	34.00	34.25	95400
2000-02-18	34.25	34.25	34.00	34.19	66400
2000-02-22	34.06	34.19	33.94	34.19	56500
2000-02-23	34.06	34.06	33.94	34.00	79700
2000-02-24	33.94	33.94	33.81	33.94	44900
2000-02-25	33.88	34.00	33.88	34.00	35700
2000-02-28	34.00	34.00	33.63	33.75	61300
2000-02-29	33.25	33.88	33.25	33.75	289100
2000-03-01	33.44	34.25	33.44	34.25	280300
2000-03-02	34.13	34.38	33.94	33.94	84200
2000-03-03	34.06	34.25	34.06	34.25	104800
2000-03-06	34.25	34.25	34.00	34.13	118700
2000-03-07	34.13	34.50	34.00	34.50	74300
2000-03-08	34.50	34.50	33.94	34.13	51300
2000-03-09	34.25	34.38	33.94	34.00	70500
2000-03-10	33.94	34.44	33.94	34.44	48000
2000-03-13	34.44	34.50	34.19	34.25	180600
2000-03-14	34.25	34.25	34.00	34.00	88000
2000-03-15	34.13	34.31	33.88	34.31	147600
2000-03-16	34.38	34.75	34.38	34.69	432600
2000-03-17	34.94	35.06	34.50	34.81	279800
2000-03-20	34.63	35.31	34.56	35.31	148700
2000-03-21	35.19	35.31	34.94	35.19	77800
2000-03-22	35.13	35.44	35.00	35.25	240400
2000-03-23	35.13	36.00	35.13	36.00	88900
2000-03-24	35.88	35.94	35.56	35.75	113200
2000-03-27	35.63	35.88	35.56	35.75	126200
2000-03-28	35.88	36.06	35.88	36.06	185600
2000-03-29	36.00	36.50	36.00	36.50	186500
2000-03-30	35.81	36.38	35.81	36.38	219200
2000-03-31	36.56	36.69	36.38	36.63	236800
2000-04-03	36.56	36.56	36.38	36.38	5891200
2000-04-04	36.13	36.56	36.13	36.50	378600
2000-04-05	36.50	36.81	36.19	36.81	148800
2000-04-06	36.94	37.00	36.81	37.00	191100
2000-04-07	37.00	37.50	37.00	37.44	94000
2000-04-10	37.44	37.63	37.38	37.50	209700
2000-04-11	37.88	37.94	37.25	37.81	273800
2000-04-12	37.75	37.94	37.50	37.63	137900
2000-04-13	37.88	37.94	37.69	37.88	87800
2000-04-14	37.88	37.88	37.75	37.88	281000
2000-04-17	37.63	37.94	36.50	36.81	295100
2000-04-18	37.31	37.88	37.06	37.88	152600
2000-04-19	37.75	38.00	37.63	38.00	106800
2000-04-20	38.13	38.13	37.81	37.81	217500
2000-04-24	37.88	37.94	37.75	37.94	97600
2000-04-25	37.94	38.13	37.88	38.06	171500
2000-04-26	38.13	38.25	37.94	38.25	166000
2000-04-27	38.38	39.00	38.25	38.81	286600
2000-04-28	38.88	39.31	38.69	39.13	147300
2000-05-01	39.13	39.44	39.06	39.44	262200
2000-05-02	39.69	40.25	39.63	39.81	236400
2000-05-03	40.00	40.13	39.81	40.00	246300
2000-05-04	40.00	40.13	39.69	40.06	202500
2000-05-05	40.31	40.44	40.00	40.13	103600
2000-05-08	40.00	40.31	40.00	40.31	55400
2000-05-09	40.31	40.63	40.25	40.56	109100
2000-05-10	40.69	40.69	40.00	40.25	214300
2000-05-11	40.50	40.53	40.13	40.19	84200
2000-05-12	40.19	40.69	40.13	40.69	71200
2000-05-15	40.56	40.88	40.50	40.88	73900
2000-05-16	40.75	40.88	40.69	40.81	269000
2000-05-17	40.69	40.88	40.50	40.50	64700
2000-05-18	40.50	40.88	40.50	40.56	146900
2000-05-19	40.50	40.50	40.25	40.38	174400
2000-05-22	40.25	40.38	40.00	40.25	136500
2000-05-23	40.31	40.63	40.06	40.19	203300
2000-05-24	40.25	40.50	40.00	40.25	325500
2000-05-25	40.31	40.31	39.88	39.94	130700
2000-05-26	39.88	40.00	39.81	39.94	76900
2000-05-30	39.94	39.94	39.50	39.81	146600
2000-05-31	39.75	39.94	39.75	39.75	79500
2000-06-01	39.88	39.88	39.63	39.69	53900
2000-06-02	39.69	39.94	39.63	39.88	130900
2000-06-05	39.94	39.94	39.75	39.94	91100
2000-06-06	39.88	40.00	39.81	40.00	124500
2000-06-07	40.00	40.44	39.94	40.44	143800
2000-06-08	40.31	40.94	40.25	40.81	211800
2000-06-09	40.75	41.00	40.75	40.94	127900
2000-06-12	40.94	41.38	40.94	41.34	99900
2000-06-13	41.38	41.50	41.25	41.50	119300
2000-06-14	41.63	43.13	41.56	42.38	199500
2000-06-15	42.25	42.31	41.88	42.22	206900
2000-06-16	42.06	42.06	41.31	41.59	68700
2000-06-19	41.88	41.88	41.44	41.72	96000
2000-06-20	41.63	41.94	41.63	41.72	184200
2000-06-21	41.75	42.00	41.59	41.59	62800
2000-06-22	41.63	41.75	41.47	41.47	115000
2000-06-23	41.63	41.63	41.38	41.53	82100
2000-06-26	41.44	42.13	41.38	41.84	115800
2000-06-27	41.75	42.19	41.56	42.03	293600
2000-06-28	41.50	41.94	41.50	41.91	139900
2000-06-29	41.94	42.31	41.94	42.22	127000
2000-06-30	42.44	43.00	41.25	41.72	3582200
2000-07-03	42.06	42.06	41.97	41.97	72800
2000-07-05	42.19	42.81	42.13	42.78	139400
2000-07-06	43.13	43.81	42.94	43.25	330100
2000-07-07	43.25	43.25	43.00	43.09	146400
2000-07-10	43.13	43.31	43.00	43.31	69000
2000-07-11	43.31	43.63	43.25	43.34	206700
2000-07-12	43.38	43.44	43.25	43.38	139100
2000-07-13	43.56	43.56	43.06	43.13	54100
2000-07-14	43.13	43.44	43.06	43.28	157300
2000-07-17	43.19	43.38	42.75	42.97	218800
2000-07-18	43.06	43.44	43.00	43.44	120800
2000-07-19	43.44	43.63	43.38	43.50	266900
2000-07-20	43.56	45.00	43.44	45.00	737000
2000-07-21	44.88	46.00	44.69	45.56	530200
2000-07-24	45.56	45.94	45.31	45.94	195700
2000-07-25	45.94	46.00	45.75	45.78	85300
2000-07-26	45.63	47.13	45.63	47.06	343900
2000-07-27	46.81	47.63	46.56	47.56	336900
2000-07-28	47.50	47.50	47.00	47.25	62900
2000-07-31	47.25	47.25	46.56	47.13	151500
2000-08-01	47.13	47.75	46.94	47.75	275700
2000-08-02	47.69	48.00	47.50	47.88	128700
2000-08-03	47.88	48.06	47.50	47.50	212700
2000-08-04	47.50	47.69	46.88	47.00	214000
2000-08-07	47.13	47.25	46.63	46.88	179800
2000-08-08	46.69	47.13	46.50	46.63	130800
2000-08-09	46.56	47.06	46.50	47.00	167800
2000-08-10	47.00	47.13	46.81	46.84	115500
2000-08-11	46.75	46.88	46.56	46.75	127000
2000-08-14	46.75	47.00	46.63	46.69	73700
2000-08-15	46.56	46.69	46.56	46.56	237800
2000-08-16	46.56	46.81	46.56	46.72	70100
2000-08-17	46.81	46.81	46.63	46.66	69700
2000-08-18	46.75	46.81	46.19	46.31	146800
2000-08-21	46.50	46.63	45.94	46.06	60000
2000-08-22	46.00	46.00	45.81	45.94	76900
2000-08-23	45.94	45.94	45.31	45.31	131800
2000-08-24	45.38	45.44	44.75	44.81	162500
2000-08-25	44.94	45.25	44.63	45.25	162000
2000-08-28	45.19	45.25	44.88	44.94	66200
2000-08-29	44.75	44.88	44.00	44.00	357600
2000-08-30	44.13	45.38	44.06	45.16	146800
2000-08-31	45.06	45.06	44.38	44.69	344800
2000-09-01	44.69	44.88	44.59	44.59	52800
2000-09-05	44.81	44.88	44.56	44.66	100800
2000-09-06	44.75	45.44	44.63	45.44	94700
2000-09-07	45.50	45.69	45.31	45.63	125400
2000-09-08	45.75	46.44	45.75	46.44	153200
2000-09-11	46.38	46.81	46.31	46.81	101700
2000-09-12	46.63	47.25	46.56	47.25	188100
2000-09-13	47.00	47.19	46.94	47.13	77800
2000-09-14	47.13	47.13	47.00	47.13	79400
2000-09-15	47.00	47.25	46.75	47.19	80000
2000-09-18	47.19	48.06	46.97	46.97	187400
2000-09-19	47.06	47.50	47.00	47.03	147300
2000-09-20	47.25	47.25	47.06	47.19	81500
2000-09-21	47.19	47.19	47.03	47.03	110600
2000-09-22	47.06	47.31	46.94	47.16	180500
2000-09-25	47.13	47.13	46.75	46.81	54900
2000-09-26	47.06	47.25	47.00	47.19	159000
2000-09-27	46.75	48.00	46.75	47.94	180400
2000-09-28	47.81	48.25	47.69	47.91	136300
2000-09-29	47.69	48.00	47.56	47.69	1192300
2000-10-02	47.81	47.81	46.19	46.56	197000
2000-10-03	46.56	47.13	46.56	46.63	174700
2000-10-04	46.50	46.69	45.56	45.69	121800
2000-10-05	45.63	46.13	45.63	45.94	91400
2000-10-06	45.81	46.25	45.81	45.88	117700
2000-10-09	46.00	46.25	45.81	45.88	87200
2000-10-10	45.94	46.06	45.81	45.94	44500
2000-10-11	46.00	46.00	45.75	45.81	79100
2000-10-12	46.00	46.00	44.88	45.00	177200
2000-10-13	45.00	45.00	44.63	44.75	138400
2000-10-16	45.00	45.31	44.00	44.75	484700
2000-10-17	45.00	45.19	44.88	45.19	165800
2000-10-18	45.25	45.25	44.88	45.13	59200
2000-10-19	45.63	45.88	45.44	45.56	118000
2000-10-20	45.69	45.88	45.50	45.75	60000
2000-10-23	45.75	45.88	45.56	45.63	66000
2000-10-24	45.63	45.75	44.88	44.94	197600
2000-10-25	45.00	45.06	44.63	44.81	60800
2000-10-26	44.81	45.44	44.81	45.38	78000
2000-10-27	45.38	45.94	45.19	45.94	93000
2000-10-30	45.94	46.00	45.56	45.69	98100
2000-10-31	45.75	45.94	45.63	45.94	236200
2000-11-01	45.94	46.13	45.63	45.88	139200
2000-11-02	45.88	45.94	45.44	45.81	180100
2000-11-03	45.88	45.88	45.38	45.69	92100
2000-11-06	45.81	46.06	45.69	45.88	27500
2000-11-07	45.81	45.94	45.75	45.94	59700
2000-11-08	45.94	45.94	45.69	45.69	35900
2000-11-09	45.69	45.75	45.44	45.63	103300
2000-11-10	45.63	45.63	45.00	45.25	37300
2000-11-13	45.13	45.44	45.13	45.38	50100
2000-11-14	45.25	45.75	45.13	45.75	292800
2000-11-15	45.94	46.00	45.88	45.94	257200
2000-11-16	46.00	46.19	45.94	46.19	35100
2000-11-17	46.00	46.19	46.00	46.19	18800
2000-11-20	46.44	46.44	45.88	45.94	93400
2000-11-21	46.00	46.19	45.75	46.00	46000
2000-11-22	46.00	46.00	45.50	45.63	64700
2000-11-24	45.69	45.69	45.38	45.44	35900
2000-11-27	45.50	45.75	45.13	45.38	181500
2000-11-28	45.50	45.75	45.44	45.56	129200
2000-11-29	45.63	45.75	45.50	45.75	222800
2000-11-30	45.69	46.88	45.69	46.81	69500
2000-12-01	46.69	46.88	46.56	46.56	64100
2000-12-04	46.69	46.94	46.56	46.94	53900
2000-12-05	46.94	47.94	46.94	47.94	235100
2000-12-06	47.94	47.94	47.75	47.81	225900
2000-12-07	47.81	48.38	47.69	47.88	121900
2000-12-08	48.13	48.31	48.00	48.25	202900
2000-12-11	48.38	48.81	48.25	48.75	121000
2000-12-12	48.88	49.00	48.56	48.63	68100
2000-12-13	48.50	48.56	48.19	48.44	87800
2000-12-14	48.56	49.25	48.56	48.81	129700
2000-12-15	48.94	49.44	48.69	49.00	193300
2000-12-18	49.25	50.31	49.13	50.19	302100
2000-12-19	50.06	50.25	49.94	50.25	169200
2000-12-20	50.06	50.06	49.56	49.56	183300
2000-12-21	49.56	49.63	49.00	49.06	213800
2000-12-22	49.19	49.19	47.38	47.75	168000
2000-12-26	47.69	48.25	47.69	48.25	73200
2000-12-27	47.69	49.25	47.63	49.25	117300
2000-12-28	49.25	50.00	49.00	50.00	87400
2000-12-29	49.94	50.63	49.81	50.13	3295600
2001-01-02	50.00	50.00	49.44	49.50	87300
2001-01-03	49.63	49.94	49.44	49.50	172800
2001-01-04	49.50	49.50	49.19	49.25	41800
2001-01-05	49.00	49.00	47.50	48.06	146900
2001-01-08	48.00	48.75	47.50	47.88	139100
2001-01-09	48.00	48.25	47.81	48.13	195500
2001-01-10	48.13	48.31	47.63	47.81	201900
2001-01-11	47.63	47.88	47.50	47.81	84900
2001-01-12	47.88	47.88	47.38	47.50	105300
2001-01-16	47.75	47.75	46.56	46.56	331100
2001-01-17	47.00	47.38	47.00	47.19	179200
2001-01-18	47.13	47.50	47.13	47.50	51000
2001-01-19	47.31	47.56	47.31	47.50	59900
2001-01-22	47.50	47.50	46.94	47.06	200700
2001-01-23	47.00	47.38	46.88	47.25	253400
2001-01-24	47.50	47.63	45.88	46.56	812500
2001-01-25	46.75	47.50	46.69	47.44	255700
2001-01-26	47.06	47.31	46.75	47.00	206200
2001-01-29	46.88	47.50	46.52	47.31	186000
2001-01-30	47.27	48.27	47.27	48.26	115900
2001-01-31	48.20	48.59	48.15	48.59	164500
2001-02-01	48.79	48.79	48.00	48.27	99500
2001-02-02	48.26	48.28	47.98	48.00	251900
2001-02-05	48.15	48.15	47.75	47.75	59900
2001-02-06	47.90	47.98	47.00	47.45	324700
2001-02-07	47.45	47.70	46.00	46.48	421700
2001-02-08	46.48	46.50	46.30	46.40	60500
2001-02-09	46.30	46.40	45.98	46.00	64300
2001-02-12	45.80	46.00	45.55	45.61	184500
2001-02-13	45.61	45.98	45.61	45.95	71900
2001-02-14	45.92	46.34	45.92	46.29	48500
2001-02-15	46.27	46.49	46.21	46.43	165400
2001-02-16	46.40	46.58	46.35	46.40	146000
2001-02-20	46.40	46.40	46.25	46.30	90000
2001-02-21	46.25	46.26	45.85	45.95	100500
2001-02-22	45.90	46.00	45.15	45.54	113800
2001-02-23	45.50	46.37	45.50	46.25	257000
2001-02-26	46.35	46.50	46.01	46.50	108500
2001-02-27	46.65	47.35	46.60	47.06	92500
2001-02-28	47.06	47.49	47.00	47.49	85800
2001-03-01	47.45	48.15	47.45	48.11	171400
2001-03-02	48.09	48.89	48.09	48.89	111400
2001-03-05	48.79	49.20	48.59	49.20	120100
2001-03-06	49.20	49.20	48.44	48.70	84100
2001-03-07	48.65	48.80	48.60	48.80	52500
2001-03-08	48.75	48.78	48.45	48.65	41500
2001-03-09	48.85	48.85	48.66	48.76	224600
2001-03-12	48.70	48.93	48.63	48.80	155400
2001-03-13	48.80	48.95	48.65	48.85	149900
2001-03-14	48.75	48.94	48.51	48.82	77400
2001-03-15	48.77	48.77	48.52	48.53	81800
2001-03-16	48.65	48.69	48.54	48.66	193700
2001-03-19	48.86	48.86	48.61	48.74	103100
2001-03-20	48.80	49.10	48.80	49.08	146300
2001-03-21	49.14	49.20	47.90	47.94	162900
2001-03-22	47.94	47.94	46.90	47.47	105900
2001-03-23	47.67	47.80	47.09	47.35	110600
2001-03-26	47.00	48.21	47.00	48.14	172200
2001-03-27	48.24	48.24	47.70	47.74	118800
2001-03-28	47.30	47.30	45.85	46.14	391100
2001-03-29	46.14	46.25	45.95	46.04	138400
2001-03-30	46.00	46.37	45.81	45.81	6231700
2001-04-02	45.91	46.25	45.49	45.69	241900
2001-04-03	45.50	45.60	44.60	44.90	306800
2001-04-04	44.70	44.94	44.35	44.40	553500
2001-04-05	44.52	44.99	44.51	44.89	397000
2001-04-06	44.75	44.77	44.00	44.00	356600
2001-04-09	44.20	44.25	44.00	44.25	308300
2001-04-10	44.20	44.23	43.90	43.99	196800
2001-04-11	43.90	43.99	42.95	43.00	357700
2001-04-12	43.00	43.29	42.45	43.00	206400
2001-04-16	43.00	43.50	42.50	42.65	434600
2001-04-17	42.55	43.14	42.55	43.00	119800
2001-04-18	43.00	44.14	42.89	44.12	299100
2001-04-19	44.00	44.09	43.52	44.00	426400
2001-04-20	44.20	44.24	43.57	43.58	85900
2001-04-23	43.68	43.72	43.39	43.46	95700
2001-04-24	43.71	44.95	43.55	44.40	415800
2001-04-25	44.15	44.58	44.00	44.45	83400
2001-04-26	44.30	45.38	44.30	45.15	123900
2001-04-27	45.10	45.45	45.00	45.36	95200
2001-04-30	45.11	45.65	45.11	45.40	103600
2001-05-01	45.65	45.65	44.80	45.52	96600
2001-05-02	45.37	45.37	44.70	45.04	214900
2001-05-03	45.09	45.22	44.90	45.20	217400
2001-05-04	45.15	45.26	44.78	45.17	153300
2001-05-07	45.37	45.37	44.79	45.00	89800
2001-05-08	45.00	45.07	44.49	45.04	142300
2001-05-09	45.00	45.00	44.50	44.71	78300
2001-05-10	44.55	44.55	44.28	44.40	138700
2001-05-11	44.35	44.39	44.01	44.29	95700
2001-05-14	44.29	44.29	44.00	44.15	180400
2001-05-15	44.11	44.36	43.91	44.35	127000
2001-05-16	44.39	44.41	44.13	44.41	171500
2001-05-17	44.66	45.14	44.66	45.14	110100
2001-05-18	45.05	45.75	45.01	45.58	130700
2001-05-21	45.50	45.59	45.05	45.53	57200
2001-05-22	45.50	45.80	45.40	45.67	75200
2001-05-23	45.60	46.40	45.55	46.40	154400
2001-05-24	46.65	46.65	46.45	46.62	163400
2001-05-25	46.60	47.08	46.25	46.79	77100
2001-05-29	46.65	46.71	46.33	46.44	108300
2001-05-30	46.40	46.66	46.00	46.03	71700
2001-05-31	46.09	46.33	45.92	46.33	73100
2001-06-01	46.18	46.25	45.86	46.10	103000
2001-06-04	46.09	46.50	46.01	46.50	78300
2001-06-05	46.51	46.70	46.42	46.60	109900
2001-06-06	46.70	46.74	46.58	46.68	96000
2001-06-07	46.68	46.74	46.60	46.70	163300
2001-06-08	46.70	46.70	46.55	46.55	138900
2001-06-11	46.65	46.70	46.40	46.43	462700
2001-06-12	46.50	46.54	46.25	46.34	786500
2001-06-13	46.54	46.74	46.43	46.51	273300
2001-06-14	46.51	46.51	46.25	46.37	110600
2001-06-15	46.30	46.40	46.00	46.11	128400
2001-06-18	46.10	46.15	45.75	45.86	324900
2001-06-19	46.05	46.05	45.91	45.95	165500
2001-06-20	45.92	46.55	45.92	46.50	348600
2001-06-21	46.65	47.45	46.48	47.28	206700
2001-06-22	47.30	47.30	46.95	47.15	109500
2001-06-25	47.20	47.26	46.52	46.70	109400
2001-06-26	46.60	47.15	46.52	47.06	109400
2001-06-27	46.67	46.87	46.28	46.52	171700
2001-06-28	46.55	47.29	46.50	47.00	515400
2001-06-29	46.98	47.30	46.75	46.75	2964400
2001-07-02	47.00	47.53	47.00	47.53	210700
2001-07-03	47.10	47.80	46.79	47.57	110900
2001-07-05	47.57	47.99	47.46	47.52	89100
2001-07-06	47.70	47.87	47.55	47.87	140600
2001-07-09	47.89	47.89	47.10	47.66	190100
2001-07-10	47.80	47.90	47.41	47.50	200400
2001-07-11	47.55	47.60	46.99	47.20	209100
2001-07-12	47.20	47.25	46.98	47.10	275600
2001-07-13	47.35	47.60	47.30	47.60	126800
2001-07-16	47.55	47.70	46.74	47.05	318900
2001-07-17	47.15	47.25	46.81	47.00	148300
2001-07-18	47.10	47.45	47.05	47.45	51400
2001-07-19	47.49	47.52	47.18	47.20	101500
2001-07-20	47.20	47.30	47.10	47.20	74500
2001-07-23	47.30	47.38	46.85	47.18	80300
2001-07-24	47.28	47.60	47.13	47.13	456600
2001-07-25	47.10	47.71	47.10	47.64	137300
2001-07-26	47.74	47.90	47.60	47.75	100700
2001-07-27	47.80	47.89	47.58	47.81	163900
2001-07-30	47.76	47.90	47.59	47.80	158000
2001-07-31	47.81	47.89	47.71	47.85	93500
2001-08-01	47.86	48.55	47.73	48.32	226800
2001-08-02	48.45	48.76	48.08	48.76	174700
2001-08-03	48.75	48.99	48.50	48.99	230000
2001-08-06	49.00	49.31	49.00	49.18	311900
2001-08-07	49.17	49.33	49.05	49.33	163900
2001-08-08	49.31	49.54	49.30	49.48	247900
2001-08-09	49.48	49.48	49.15	49.38	116300
2001-08-10	49.38	49.93	49.38	49.90	96400
2001-08-13	49.97	49.98	49.47	49.85	101700
2001-08-14	49.70	50.00	49.66	50.00	118300
2001-08-15	50.00	50.00	49.50	50.00	104800
2001-08-16	50.00	50.01	49.85	50.00	417100
2001-08-17	50.00	50.00	49.85	50.00	86200
2001-08-20	49.88	50.24	49.86	50.24	155600
2001-08-21	50.27	51.25	50.25	51.22	258000
2001-08-22	51.30	51.39	50.91	51.19	153800
2001-08-23	51.10	51.90	51.00	51.90	258700
2001-08-24	51.85	51.85	50.95	51.05	197100
2001-08-27	51.05	51.25	50.45	50.70	90700
2001-08-28	50.90	51.30	50.75	51.04	82600
2001-08-29	50.85	51.00	50.35	50.90	162900
2001-08-30	51.00	51.50	50.23	50.67	143400
2001-08-31	50.70	50.90	50.27	50.49	98800
2001-09-04	50.40	50.40	49.70	49.89	121000
2001-09-05	49.75	50.05	49.51	49.66	97500
2001-09-06	49.56	49.70	48.76	48.87	101100
2001-09-07	49.10	49.40	48.92	49.19	342500
2001-09-10	49.19	49.19	48.95	48.95	75800
2001-09-17	48.74	48.74	46.80	47.35	206300
2001-09-18	47.34	48.55	47.25	48.12	238800
2001-09-19	48.50	48.65	46.85	47.00	312700
2001-09-20	46.40	46.60	45.60	45.65	609300
2001-09-21	45.00	45.00	44.10	44.55	525400
2001-09-24	44.95	45.74	44.65	44.70	343900
2001-09-25	44.50	45.57	43.80	45.39	567600
2001-09-26	45.14	46.98	45.05	46.89	570000
2001-09-27	46.15	46.85	45.95	46.84	285800
2001-09-28	46.75	47.75	46.65	47.75	8169100
2001-10-01	47.55	47.96	46.98	47.90	2648000
2001-10-02	48.00	48.50	47.40	48.09	393800
2001-10-03	47.70	47.71	45.00	45.60	408200
2001-10-04	45.60	46.98	45.58	46.51	417300
2001-10-05	46.90	46.97	46.05	46.84	197600
2001-10-08	46.50	46.67	46.30	46.52	36500
2001-10-09	46.52	46.83	46.50	46.50	101600
2001-10-10	46.50	46.63	46.30	46.62	143100
2001-10-11	46.52	47.51	46.52	47.19	112800
2001-10-12	47.04	47.26	46.45	47.07	44700
2001-10-15	47.00	47.66	47.00	47.50	169100
2001-10-16	47.50	47.73	47.50	47.52	250500
2001-10-17	47.60	47.76	46.90	47.25	73800
2001-10-18	47.10	47.15	46.35	46.44	65800
2001-10-19	46.60	46.60	45.84	45.84	117200
2001-10-22	45.10	45.45	44.84	45.10	173400
2001-10-23	45.00	45.55	44.89	45.10	150700
2001-10-24	44.60	44.60	44.01	44.48	239000
2001-10-25	44.40	44.77	44.32	44.75	163800
2001-10-26	44.80	45.50	44.74	45.50	257800
2001-10-29	45.50	45.72	45.25	45.47	232100
2001-10-30	45.00	45.40	44.95	45.16	134400
2001-10-31	45.18	45.40	45.00	45.40	114400
2001-11-01	45.40	46.55	45.30	46.34	116000
2001-11-02	46.50	46.50	45.30	45.39	83000
2001-11-05	45.50	45.88	45.50	45.60	84000
2001-11-06	45.60	46.76	45.21	46.49	282200
2001-11-07	46.49	46.55	46.00	46.11	112100
2001-11-08	46.20	46.55	46.20	46.45	90600
2001-11-09	46.45	47.00	46.15	46.40	185300
2001-11-12	46.41	46.75	46.34	46.70	62200
2001-11-13	46.70	47.80	46.64	47.63	84700
2001-11-14	47.43	47.75	47.31	47.35	61300
2001-11-15	47.50	47.78	47.36	47.78	92100
2001-11-16	47.90	47.99	47.41	47.62	102000
2001-11-19	47.80	48.20	47.80	48.00	79100
2001-11-20	48.00	48.10	47.79	48.05	152400
2001-11-21	48.06	48.06	47.98	48.06	35200
2001-11-23	48.06	48.15	48.06	48.15	36400
2001-11-26	48.15	48.26	47.95	47.97	181700
2001-11-27	47.90	48.13	47.85	48.06	176700
2001-11-28	48.15	48.37	47.67	48.25	122600
2001-11-29	48.18	48.31	47.76	48.12	147500
2001-11-30	48.14	48.35	48.01	48.35	189800
2001-12-03	48.35	48.54	47.82	47.96	220100
2001-12-04	48.06	48.60	48.06	48.49	163500
2001-12-05	48.55	49.60	48.55	49.09	360300
2001-12-06	49.09	49.44	48.80	49.40	181400
2001-12-07	49.40	49.60	49.35	49.52	103200
2001-12-10	49.51	49.70	49.25	49.34	142900
2001-12-11	49.30	49.33	48.99	49.24	114800
2001-12-12	49.25	49.25	47.78	48.47	297200
2001-12-13	48.45	48.49	47.97	48.38	80000
2001-12-14	48.38	48.50	48.10	48.35	156800
2001-12-17	48.34	48.62	48.01	48.19	87700
2001-12-18	48.25	48.51	48.15	48.50	237700
2001-12-19	48.46	48.58	48.24	48.33	45300
2001-12-20	48.29	48.30	47.25	47.45	1022500
2001-12-21	47.00	47.53	47.00	47.48	247300
2001-12-24	47.35	47.55	47.35	47.36	92000
2001-12-26	47.39	47.63	47.37	47.50	184300
2001-12-27	47.10	47.40	47.01	47.20	142300
2001-12-28	47.30	47.61	46.72	47.33	155900
2001-12-31	47.20	47.66	46.79	47.31	88700
2002-01-02	47.35	47.40	46.85	47.09	184400
2002-01-03	47.15	47.75	47.14	47.59	135700
2002-01-04	47.65	47.68	47.22	47.47	136600
2002-01-07	47.49	47.65	47.25	47.35	163600
2002-01-08	47.36	47.49	47.29	47.29	232100
2002-01-09	47.35	47.65	47.18	47.18	361700
2002-01-10	47.00	47.15	46.74	46.74	205200
2002-01-11	46.75	46.75	46.24	46.36	138100
2002-01-14	46.36	46.36	46.00	46.14	386300
2002-01-15	46.14	46.15	45.85	45.91	148200
2002-01-16	45.91	46.00	45.90	45.90	264800
2002-01-17	45.70	46.08	45.68	45.84	386700
2002-01-18	45.84	46.05	44.90	45.34	140500
2002-01-22	45.45	45.79	45.37	45.37	99000
2002-01-23	45.49	45.49	45.15	45.28	95200
2002-01-24	45.30	45.34	44.95	45.16	203800
2002-01-25	45.19	45.19	45.01	45.02	70800
2002-01-28	45.03	45.03	44.43	44.64	645900
2002-01-29	44.55	44.70	44.40	44.44	202400
2002-01-30	44.44	44.63	44.40	44.60	489500
2002-01-31	44.60	45.20	44.50	44.95	366600
2002-02-01	45.00	45.55	44.98	45.45	338900
2002-02-04	45.45	46.03	45.40	45.91	120800
2002-02-05	45.90	46.10	45.90	45.96	104600
2002-02-06	45.98	46.22	45.60	46.00	228500
2002-02-07	46.10	46.25	45.71	45.71	86700
2002-02-08	45.65	45.92	45.21	45.91	145700
2002-02-11	45.95	46.35	45.92	46.32	109900
2002-02-12	46.35	46.50	45.42	45.43	204900
2002-02-13	45.40	45.85	45.40	45.79	83500
2002-02-14	45.85	46.40	45.77	46.14	315900
2002-02-15	46.12	46.25	45.79	45.97	278800
2002-02-19	45.80	45.95	45.61	45.65	194300
2002-02-20	45.70	45.99	45.61	45.98	207000
2002-02-21	45.98	46.00	45.59	45.66	80300
2002-02-22	45.55	46.12	45.51	46.12	220900
2002-02-25	46.30	46.55	46.23	46.42	343900
2002-02-26	46.50	46.65	46.35	46.60	110600
2002-02-27	46.50	46.75	46.35	46.49	86800
2002-02-28	46.40	46.50	46.14	46.14	151200
2002-03-01	46.20	47.00	46.10	46.95	126500
2002-03-04	46.95	47.50	46.50	47.42	116700
2002-03-05	47.41	49.00	47.41	48.50	444300
2002-03-06	48.59	49.02	48.08	49.01	545000
2002-03-07	49.01	49.12	48.83	49.03	65700
2002-03-08	49.05	49.14	48.91	48.96	122700
2002-03-11	49.00	49.00	48.73	48.85	459400
2002-03-12	48.85	48.85	48.66	48.73	115500
2002-03-13	48.74	49.14	48.50	49.01	142300
2002-03-14	48.92	49.75	48.92	49.69	463800
2002-03-15	49.65	50.20	49.40	50.10	933800
2002-03-18	50.11	50.19	49.66	50.03	265200
2002-03-19	50.04	50.25	49.90	50.10	106500
2002-03-20	50.02	50.18	49.90	50.05	443900
2002-03-21	50.05	50.68	50.02	50.66	215700
2002-03-22	50.60	50.64	50.20	50.29	190700
2002-03-25	50.28	50.53	50.08	50.12	279100
2002-03-26	50.12	50.40	50.04	50.25	258500
2002-03-27	49.70	50.24	49.66	50.10	232500
2002-03-28	50.50	50.50	49.80	49.80	189300
2002-04-01	49.55	49.96	49.26	49.87	186300
2002-04-02	49.87	50.59	49.80	50.39	633700
2002-04-03	50.00	50.21	49.81	50.20	264900
2002-04-04	50.35	50.40	50.20	50.25	180000
2002-04-05	50.25	50.25	50.05	50.20	313800
2002-04-08	50.35	50.65	50.26	50.56	168600
2002-04-09	50.66	51.25	50.64	51.14	567800
2002-04-10	51.14	52.39	51.00	52.00	205100
2002-04-11	52.00	52.10	51.55	52.10	135700
2002-04-12	52.10	52.65	51.70	52.65	117300
2002-04-15	52.30	52.30	51.70	51.87	138500
2002-04-16	51.54	51.54	50.87	50.99	333600
2002-04-17	51.00	51.00	49.52	49.83	174400
2002-04-18	49.50	50.10	49.39	49.65	203700
2002-04-19	49.84	50.12	49.43	49.96	177500
2002-04-22	50.00	50.00	49.55	49.55	127100
2002-04-23	48.35	48.45	47.40	47.42	878300
2002-04-24	47.40	47.75	47.40	47.70	247800
2002-04-25	47.70	48.04	47.50	47.70	158600
2002-04-26	47.70	47.75	47.30	47.41	68000
2002-04-29	47.41	47.41	47.09	47.25	128600
2002-04-30	47.25	47.98	47.16	47.67	199100
2002-05-01	46.00	46.95	46.00	46.95	1170500
2002-05-02	46.99	47.31	46.85	47.00	403900
2002-05-03	47.00	47.33	46.93	47.08	214100
2002-05-06	47.08	47.20	46.99	46.99	120500
2002-05-07	46.90	46.90	46.60	46.70	131600
2002-05-08	46.74	46.85	46.45	46.52	293600
2002-05-09	46.32	46.55	46.32	46.40	131700
2002-05-10	46.54	46.54	45.98	46.10	315000
2002-05-13	46.20	46.25	45.99	46.10	273400
2002-05-14	46.05	46.48	45.85	46.36	151400
2002-05-15	46.50	46.82	46.46	46.67	104500
2002-05-16	46.72	46.74	45.99	46.10	157200
2002-05-17	46.25	46.40	46.00	46.29	435700
2002-05-20	46.25	46.29	45.97	46.10	65600
2002-05-21	46.10	46.10	45.60	45.71	294800
2002-05-22	45.65	45.75	45.45	45.66	87000
2002-05-23	45.66	47.00	45.57	46.47	317300
2002-05-24	46.32	46.95	46.10	46.51	205400
2002-05-28	46.52	47.15	46.52	47.05	182900
2002-05-29	47.05	48.00	47.05	47.78	190100
2002-05-30	47.68	47.68	47.14	47.65	195400
2002-05-31	47.65	47.74	47.30	47.36	236800
2002-06-03	47.30	47.80	47.30	47.60	88000
2002-06-04	47.35	47.87	47.35	47.80	93000
2002-06-05	48.00	48.00	47.45	47.75	118700
2002-06-06	47.80	48.00	47.72	47.74	107800
2002-06-07	47.74	47.74	47.10	47.30	340700
2002-06-10	47.35	47.35	47.02	47.03	65200
2002-06-11	47.05	47.18	46.45	46.60	220400
2002-06-12	46.95	46.99	46.64	46.80	152500
2002-06-13	46.80	46.95	46.25	46.60	100300
2002-06-14	46.58	46.58	46.10	46.10	68000
2002-06-17	46.20	46.34	45.83	46.11	184800
2002-06-18	46.20	46.30	45.60	45.81	87700
2002-06-19	45.90	46.24	45.76	46.01	248200
2002-06-20	46.15	46.50	45.98	46.50	286600
2002-06-21	46.65	47.09	46.58	46.91	176600
2002-06-24	46.81	47.15	46.35	46.69	208100
2002-06-25	46.65	47.35	46.55	47.35	267400
2002-06-26	46.55	46.76	46.31	46.60	155700
2002-06-27	46.60	46.85	46.15	46.70	145300
2002-06-28	46.74	46.74	46.23	46.70	238400
2002-07-01	46.50	46.50	46.03	46.15	155000
2002-07-02	46.65	46.65	45.47	45.84	133200
2002-07-03	45.64	45.75	45.14	45.65	155000
2002-07-05	45.55	45.85	45.21	45.70	97200
2002-07-08	45.55	45.86	45.21	45.25	82700
2002-07-09	45.40	45.62	44.61	45.00	259600
2002-07-10	45.05	45.10	44.37	44.40	185700
2002-07-11	44.31	44.65	43.00	43.90	204500
2002-07-12	44.15	44.99	43.90	44.00	262800
2002-07-15	44.05	44.08	43.59	43.68	259200
2002-07-16	43.80	45.46	43.80	44.50	254000
2002-07-17	44.75	45.05	43.85	43.90	182100
2002-07-18	43.75	43.92	43.05	43.27	241000
2002-07-19	43.26	43.26	41.60	42.20	348700
2002-07-22	42.35	42.35	39.65	41.51	335500
2002-07-23	41.30	41.90	40.50	40.70	175000
2002-07-24	40.30	41.00	39.48	40.48	507900
2002-07-25	40.40	42.00	39.81	41.22	360100
2002-07-26	42.00	42.74	41.40	42.35	291500
2002-07-29	43.50	43.90	43.40	43.40	387000
2002-07-30	43.50	44.75	43.19	44.45	345800
2002-07-31	44.45	44.95	43.86	44.95	307900
2002-08-01	44.95	44.95	44.25	44.48	191800
2002-08-02	44.68	44.69	43.74	44.25	171800
2002-08-05	44.26	44.26	43.21	43.61	192800
2002-08-06	43.86	43.86	43.30	43.76	127400
2002-08-07	44.00	44.70	43.85	44.70	131200
2002-08-08	44.80	45.16	44.56	44.75	110600
2002-08-09	44.60	44.60	43.85	44.35	75200
2002-08-12	44.36	45.45	44.28	45.45	164100
2002-08-13	45.45	45.84	44.95	45.10	144300
2002-08-14	44.95	44.95	44.20	44.93	90700
2002-08-15	45.00	45.00	44.61	44.83	86900
2002-08-16	44.63	45.00	44.60	45.00	140900
2002-08-19	45.00	45.00	44.30	44.51	198000
2002-08-20	44.51	44.74	43.95	44.00	125000
2002-08-21	43.99	44.53	43.80	44.53	150700
2002-08-22	44.65	44.69	43.93	44.01	187300
2002-08-23	43.98	44.40	43.80	44.32	100500
2002-08-26	44.35	44.95	44.35	44.84	91300
2002-08-27	44.84	45.10	44.34	44.77	330500
2002-08-28	44.76	44.90	44.69	44.89	253000
2002-08-29	44.64	45.16	44.61	44.90	242600
2002-08-30	44.80	45.53	44.80	45.25	149600
2002-09-03	45.45	45.45	44.75	44.92	207700
2002-09-04	45.00	45.20	44.74	44.85	246000
2002-09-05	44.80	44.90	44.75	44.85	152800
2002-09-06	44.90	44.99	44.87	44.95	267700
2002-09-09	44.95	45.00	44.70	44.85	199200
2002-09-10	44.85	45.10	44.85	44.99	207800
2002-09-11	45.00	45.10	44.83	44.89	93500
2002-09-12	45.00	45.10	44.60	44.75	158600
2002-09-13	44.85	44.85	44.50	44.55	316900
2002-09-16	44.65	44.94	44.50	44.55	185200
2002-09-17	44.75	44.75	43.88	44.01	223400
2002-09-18	44.20	44.20	43.70	43.83	82500
2002-09-19	43.95	43.95	43.50	43.50	262400
2002-09-20	43.74	43.85	43.41	43.50	149800
2002-09-23	43.51	43.74	43.25	43.61	165300
2002-09-24	43.55	43.56	43.15	43.15	122800
2002-09-25	42.98	43.20	42.05	42.32	210200
2002-09-26	42.57	42.79	42.40	42.79	289800
2002-09-27	42.25	42.35	41.70	41.80	200300
2002-09-30	41.90	41.90	41.25	41.80	226900
2002-10-01	41.85	41.89	41.15	41.83	238100
2002-10-02	41.77	41.77	41.04	41.15	312900
2002-10-03	41.14	41.14	40.80	41.00	342000
2002-10-04	40.95	40.95	40.45	40.64	195700
2002-10-07	40.65	40.65	40.12	40.17	222400
2002-10-08	40.18	40.18	37.58	38.70	542200
2002-10-09	38.20	38.20	36.61	36.72	827900
2002-10-10	36.72	37.90	36.64	37.65	425600
2002-10-11	37.85	39.15	37.85	38.73	558100
2002-10-14	38.70	38.86	38.18	38.33	381700
2002-10-15	38.90	39.20	37.98	38.17	306200
2002-10-16	38.17	38.22	37.63	37.89	164600
2002-10-17	38.29	38.50	38.09	38.25	124400
2002-10-18	38.40	38.40	37.75	38.15	121800
2002-10-21	38.24	38.24	37.71	37.96	87400
2002-10-22	37.25	37.46	37.16	37.25	224000
2002-10-23	37.25	37.41	36.65	36.94	495800
2002-10-24	36.69	37.70	36.38	37.45	365200
2002-10-25	37.30	38.11	37.30	37.93	169200
2002-10-28	38.00	38.04	37.75	37.81	207900
2002-10-29	37.60	37.62	36.89	37.51	165900
2002-10-30	37.60	38.00	37.31	37.80	305300
2002-10-31	37.95	38.09	37.65	37.70	265700
2002-11-01	37.65	38.35	37.64	38.05	232400
2002-11-04	38.20	38.78	38.20	38.66	245400
2002-11-05	38.75	38.75	38.40	38.43	337400
2002-11-06	38.93	39.05	38.54	39.03	200400
2002-11-07	39.00	39.00	38.70	38.80	176100
2002-11-08	38.70	38.92	38.50	38.79	117300
2002-11-11	38.70	38.83	38.40	38.57	124000
2002-11-12	38.55	39.15	38.47	38.99	313100
2002-11-13	38.70	38.83	38.29	38.41	220600
2002-11-14	38.40	38.80	38.40	38.78	248500
2002-11-15	38.80	39.01	38.48	38.55	270200
2002-11-18	38.75	38.75	38.45	38.60	153000
2002-11-19	38.70	38.80	38.51	38.65	167100
2002-11-20	38.73	38.84	38.28	38.71	223600
2002-11-21	38.61	38.98	38.61	38.85	176900
2002-11-22	38.90	39.80	38.71	39.80	416000
2002-11-25	39.75	39.80	39.26	39.50	240100
2002-11-26	39.40	39.60	39.40	39.40	260200
2002-11-27	39.65	39.75	39.59	39.66	243200
2002-11-29	39.66	39.81	39.60	39.60	81800
2002-12-02	39.75	40.00	39.56	39.75	272200
2002-12-03	39.85	40.00	39.71	39.71	280800
2002-12-04	39.70	39.87	39.67	39.81	138000
2002-12-05	39.85	39.98	39.58	39.74	104500
2002-12-06	39.74	39.90	39.50	39.65	184500
2002-12-09	39.65	39.66	39.20	39.25	434400
2002-12-10	39.30	39.35	38.88	38.88	373900
2002-12-11	38.89	38.90	38.58	38.70	253700
2002-12-12	38.60	38.97	38.60	38.92	401900
2002-12-13	38.92	39.03	38.75	38.81	295500
2002-12-16	38.75	39.18	38.75	39.15	664000
2002-12-17	39.10	39.23	38.86	39.15	180900
2002-12-18	39.20	39.20	38.76	39.04	279200
2002-12-19	39.00	39.20	38.85	39.03	401600
2002-12-20	38.50	38.50	37.75	38.20	1501200
2002-12-23	38.05	38.50	37.99	38.50	266400
2002-12-24	38.90	39.00	38.70	38.90	130200
2002-12-26	38.95	39.20	38.85	39.01	325400
2002-12-27	38.25	38.63	38.20	38.60	223800
2002-12-30	38.60	39.00	38.30	38.98	365500
2002-12-31	39.03	39.40	38.90	39.14	349100
2003-01-02	39.15	39.45	38.91	39.45	273800
2003-01-03	39.55	40.22	39.55	39.96	347500
2003-01-06	40.10	40.31	39.93	40.23	442100
2003-01-07	39.97	39.97	39.35	39.36	457900
2003-01-08	39.50	39.58	39.05	39.33	249600
2003-01-09	39.58	39.58	38.98	39.38	198700
2003-01-10	39.50	39.51	39.15	39.18	192800
2003-01-13	39.28	39.35	38.97	39.00	169200
2003-01-14	39.15	39.17	38.85	38.85	223500
2003-01-15	38.60	38.88	38.50	38.63	112800
2003-01-16	38.80	38.80	38.06	38.10	196200
2003-01-17	38.00	38.00	37.34	37.34	174600
2003-01-21	37.55	37.55	36.55	36.64	573300
2003-01-22	36.64	36.85	35.89	36.37	569700
2003-01-23	36.95	36.99	36.55	36.85	382800
2003-01-24	36.60	36.70	36.35	36.50	129500
2003-01-27	36.45	36.45	35.73	35.92	310000
2003-01-28	35.92	36.50	35.92	36.40	278400
2003-01-29	36.35	36.84	36.30	36.79	115400
2003-01-30	36.80	36.85	36.68	36.70	164000
2003-01-31	36.70	36.93	36.50	36.80	366300
2003-02-03	36.83	36.83	36.25	36.34	180200
2003-02-04	36.34	36.50	36.19	36.50	160600
2003-02-05	36.40	36.61	36.36	36.40	220500
2003-02-06	36.55	36.55	36.26	36.26	160400
2003-02-07	36.20	36.49	36.10	36.15	152600
2003-02-10	36.15	36.63	36.15	36.63	105200
2003-02-11	36.63	36.65	36.09	36.09	198600
2003-02-12	36.10	36.18	36.01	36.02	226700
2003-02-13	36.02	36.10	35.85	36.09	144400
2003-02-14	36.05	36.05	35.61	35.80	146700
2003-02-18	35.90	36.51	35.90	36.46	191100
2003-02-19	36.21	36.60	36.15	36.60	128000
2003-02-20	36.69	36.69	36.48	36.67	139300
2003-02-21	36.65	37.15	36.55	36.81	158900
2003-02-24	36.82	36.82	36.15	36.45	187000
2003-02-25	36.45	36.63	36.38	36.63	202600
2003-02-26	36.63	36.63	36.25	36.55	318600
2003-02-27	36.65	36.74	36.51	36.65	281300
2003-02-28	36.66	36.94	36.58	36.71	415700
2003-03-03	36.75	36.75	36.60	36.66	268700
2003-03-04	36.75	36.75	36.10	36.17	697600
2003-03-05	36.02	36.15	35.92	36.10	310000
2003-03-06	36.25	36.25	35.81	35.97	346600
2003-03-07	35.85	35.97	35.76	35.87	212000
2003-03-10	35.90	35.91	35.33	35.39	132500
2003-03-11	35.45	35.60	35.37	35.50	93700
2003-03-12	35.70	35.81	35.24	35.49	182300
2003-03-13	35.80	35.91	35.60	35.80	240800
2003-03-14	36.00	36.00	35.60	35.75	316600
2003-03-17	35.75	36.45	35.60	36.45	546400
2003-03-18	36.60	36.60	36.01	36.25	351500
2003-03-19	36.25	36.68	35.83	36.68	378700
2003-03-20	36.68	37.40	35.97	37.40	353600
2003-03-21	37.45	38.15	37.37	37.90	331300
2003-03-24	37.74	37.74	36.85	37.20	251100
2003-03-25	37.10	37.55	37.10	37.52	337700
2003-03-26	37.60	37.98	37.54	37.80	202700
2003-03-27	37.81	38.03	37.54	37.70	357300
2003-03-28	37.71	37.71	36.85	36.88	543700
2003-03-31	36.88	37.14	36.78	36.90	408500
2003-04-01	37.15	37.69	37.08	37.69	290800
2003-04-02	37.94	38.23	37.83	37.90	123000
2003-04-03	37.90	38.00	37.61	37.85	318100
2003-04-04	37.85	38.07	37.80	37.95	226100
2003-04-07	38.00	38.36	38.00	38.31	226900
2003-04-08	38.35	38.40	38.00	38.10	197400
2003-04-09	38.29	38.30	37.99	38.25	266100
2003-04-10	38.25	38.26	37.74	37.80	182400
2003-04-11	38.00	38.10	37.49	37.55	133300
2003-04-14	37.70	38.07	37.68	38.04	248700
2003-04-15	38.00	38.54	37.95	38.50	379100
2003-04-16	38.55	38.83	38.50	38.83	128300
2003-04-17	38.73	39.12	38.70	39.10	200000
2003-04-21	39.00	39.47	38.95	39.47	208300
2003-04-22	39.35	39.99	39.09	39.89	152000
2003-04-23	39.98	40.21	39.77	40.15	175700
2003-04-24	40.15	40.20	39.46	39.70	379300
2003-04-25	39.85	39.85	39.45	39.60	211000
2003-04-28	39.50	39.79	39.46	39.65	263500
2003-04-29	39.75	40.21	39.75	40.00	174700
2003-04-30	40.00	40.25	39.86	39.89	258300
2003-05-01	39.95	40.24	39.65	40.15	357000
2003-05-02	40.20	40.40	40.16	40.19	388100
2003-05-05	40.20	40.46	40.20	40.35	187800
2003-05-06	40.35	40.79	40.24	40.77	212100
2003-05-07	40.76	40.82	40.36	40.54	215500
2003-05-08	40.57	40.82	40.21	40.81	246800
2003-05-09	41.00	41.03	40.83	40.91	104900
2003-05-12	41.05	41.99	41.05	41.88	271300
2003-05-13	41.88	42.45	41.80	42.26	293700
2003-05-14	42.27	42.36	42.05	42.06	390500
2003-05-15	42.15	42.30	41.93	42.27	145800
2003-05-16	42.27	42.67	42.01	42.61	223100
2003-05-19	42.50	42.56	42.10	42.49	144100
2003-05-20	42.70	43.03	42.60	42.80	186900
2003-05-21	43.00	43.20	42.69	43.14	222300
2003-05-22	43.20	43.20	42.95	42.97	299300
2003-05-23	43.04	43.30	42.89	43.00	146700
2003-05-27	42.99	42.99	42.72	42.92	141100
2003-05-28	42.95	43.20	42.10	42.22	268800
2003-05-29	42.20	42.20	40.11	41.05	372000
2003-05-30	41.05	41.94	41.03	41.93	321900
2003-06-02	42.00	42.46	42.00	42.43	346600
2003-06-03	42.43	42.79	42.20	42.77	125500
2003-06-04	42.77	43.27	42.77	43.26	143600
2003-06-05	43.35	43.50	43.20	43.39	154000
2003-06-06	43.45	44.42	43.45	44.30	323600
2003-06-09	44.30	44.30	43.45	43.46	382400
2003-06-10	43.40	43.98	43.40	43.94	296400
2003-06-11	44.00	44.27	43.87	44.27	114700
2003-06-12	44.27	44.45	43.81	43.85	485400
2003-06-13	43.86	43.86	43.20	43.31	231400
2003-06-16	43.44	43.99	43.44	43.66	414000
2003-06-17	43.75	43.85	43.36	43.42	603100
2003-06-18	43.43	43.43	42.85	43.01	280300
2003-06-19	43.07	43.19	42.58	42.58	108400
2003-06-20	42.64	42.92	42.19	42.19	221800
2003-06-23	42.24	42.35	41.95	41.95	239700
2003-06-24	41.99	42.38	41.92	42.38	402400
2003-06-25	42.50	42.95	42.27	42.65	193400
2003-06-26	42.66	43.77	42.66	43.67	212600
2003-06-27	42.97	43.03	42.75	43.00	205700
2003-06-30	43.00	43.06	42.63	42.64	279700
2003-07-01	42.64	43.57	42.40	43.57	264800
2003-07-02	43.65	44.30	43.62	44.30	208600
2003-07-03	44.29	44.50	43.95	44.50	95700
2003-07-07	44.49	44.50	44.09	44.50	216000
2003-07-08	44.35	44.35	44.10	44.20	184100
2003-07-09	44.20	44.20	43.71	43.75	268900
2003-07-10	43.80	43.80	42.80	43.15	180700
2003-07-11	43.20	43.53	43.10	43.52	166800
2003-07-14	43.75	44.15	43.64	43.73	182000
2003-07-15	43.75	43.75	43.53	43.63	161600
2003-07-16	43.73	43.73	43.40	43.50	85800
2003-07-17	43.50	43.50	42.38	42.50	281200
2003-07-18	42.90	43.60	42.70	42.70	266700
2003-07-21	43.40	43.68	43.06	43.10	349800
2003-07-22	43.35	43.52	43.23	43.30	394100
2003-07-23	43.40	43.62	43.29	43.44	133300
2003-07-24	43.60	44.05	43.60	43.99	194800
2003-07-25	44.00	44.53	44.00	44.53	287600
2003-07-28	44.50	44.77	44.35	44.58	246500
2003-07-29	44.70	44.81	44.63	44.80	327800
2003-07-30	44.95	45.90	44.86	45.80	619700
2003-07-31	46.00	47.20	45.90	46.98	453700
2003-08-01	46.90	47.33	46.85	47.20	395400
2003-08-04	47.23	47.54	47.15	47.25	513700
2003-08-05	47.35	48.00	47.27	47.58	494500
2003-08-06	47.55	47.66	47.30	47.61	290900
2003-08-07	47.55	47.81	47.39	47.68	202200
2003-08-08	47.68	47.68	47.16	47.24	337600
2003-08-11	47.44	47.55	47.03	47.15	308200
2003-08-12	47.05	47.34	47.05	47.25	122000
2003-08-13	46.25	46.44	46.03	46.05	1052700
2003-08-14	46.00	46.30	46.00	46.17	556800
2003-08-15	46.23	46.23	46.00	46.01	145200
2003-08-18	46.20	46.21	45.99	46.00	274700
2003-08-19	46.01	46.18	46.00	46.02	563900
2003-08-20	46.02	46.14	46.00	46.01	332000
2003-08-21	46.02	46.20	46.00	46.10	202000
2003-08-22	46.16	46.16	45.61	45.69	182800
2003-08-25	45.00	45.11	44.53	45.05	526500
2003-08-26	45.20	45.80	45.00	45.76	285500
2003-08-27	45.86	46.42	45.67	46.30	268700
2003-08-28	46.30	46.30	46.00	46.22	256700
2003-08-29	46.22	46.51	46.00	46.40	263400
2003-09-02	46.40	47.24	46.40	47.24	397200
2003-09-03	47.24	47.70	47.00	47.70	312000
2003-09-04	47.59	47.59	47.17	47.20	209700
2003-09-05	47.20	47.20	46.93	47.00	176400
2003-09-08	46.95	47.61	46.91	47.60	325900
2003-09-09	47.65	47.65	47.01	47.22	211400
2003-09-10	47.15	47.15	46.55	46.74	424500
2003-09-11	46.80	46.95	46.65	46.84	207500
2003-09-12	46.84	46.94	46.62	46.93	131900
2003-09-15	46.85	46.95	46.60	46.75	207400
2003-09-16	46.75	46.80	46.51	46.76	163100
2003-09-17	46.75	46.85	46.65	46.65	138400
2003-09-18	46.70	47.17	46.65	46.79	277100
2003-09-19	46.79	47.47	46.75	47.44	561800
2003-09-22	47.45	47.45	46.80	47.45	184300
2003-09-23	47.30	47.56	46.85	47.41	229700
2003-09-24	47.41	47.70	47.35	47.45	239600
2003-09-25	47.55	47.55	46.86	47.05	267600
2003-09-26	47.30	47.30	46.80	46.94	789700
2003-09-29	46.60	46.61	46.17	46.60	221100
2003-09-30	46.60	47.10	46.30	46.80	292700
2003-10-01	46.95	47.00	46.60	46.80	369800
2003-10-02	46.92	47.15	46.80	47.15	254700
2003-10-03	47.30	48.00	47.20	47.40	407700
2003-10-06	47.45	48.09	47.45	48.09	359700
2003-10-07	47.95	48.11	47.64	47.77	365200
2003-10-08	47.85	47.90	47.52	47.85	342300
2003-10-09	47.95	48.10	47.72	48.10	290500
2003-10-10	48.20	48.25	47.89	48.07	157200
2003-10-13	48.02	48.22	47.95	48.02	140900
2003-10-14	48.05	48.20	47.78	48.19	211400
2003-10-15	48.20	48.20	47.40	47.65	329600
2003-10-16	47.65	47.85	47.37	47.49	462600
2003-10-17	47.19	47.40	46.30	46.50	582200
2003-10-20	46.65	47.02	46.15	46.25	528900
2003-10-21	46.35	46.35	46.04	46.10	368700
2003-10-22	46.10	46.44	45.70	45.78	334100
2003-10-23	47.00	47.00	45.41	45.75	310900
2003-10-24	45.85	45.96	44.85	45.10	284900
2003-10-27	45.25	45.95	45.25	45.70	238900
2003-10-28	45.80	45.80	44.67	45.15	222800
2003-10-29	45.21	45.47	45.10	45.14	152500
2003-10-30	45.14	46.02	45.10	45.96	189200
2003-10-31	46.05	46.23	45.56	45.67	334700
2003-11-03	45.75	46.00	45.65	45.98	257700
2003-11-04	46.00	46.70	45.65	46.70	252700
2003-11-05	46.70	46.70	46.28	46.50	163900
2003-11-06	46.50	47.22	46.34	47.04	362600
2003-11-07	47.50	47.62	46.83	46.83	178100
2003-11-10	46.95	47.01	46.40	46.60	171700
2003-11-11	46.65	46.74	45.91	46.13	205500
2003-11-12	46.21	46.85	45.98	46.77	184400
2003-11-13	46.67	47.10	46.35	47.10	114800
2003-11-14	47.15	47.55	47.15	47.45	185100
2003-11-17	47.20	47.30	46.84	47.30	170300
2003-11-18	47.40	47.49	46.94	46.98	297200
2003-11-19	47.10	47.49	46.88	46.94	192700
2003-11-20	47.05	47.05	46.20	46.65	239200
2003-11-21	46.55	46.76	45.96	46.50	178000
2003-11-24	46.65	46.74	46.35	46.45	138800
2003-11-25	46.60	47.50	46.49	47.50	205200
2003-11-26	47.50	47.80	47.41	47.69	144500
2003-11-28	47.75	47.98	47.70	47.80	40800
2003-12-01	47.80	48.70	47.78	48.70	281200
2003-12-02	49.60	49.60	48.70	48.86	290600
2003-12-03	48.92	49.00	48.05	48.23	294400
2003-12-04	48.40	48.44	47.95	48.10	190600
2003-12-05	48.25	48.40	48.00	48.12	140200
2003-12-08	48.20	48.47	48.10	48.32	210400
2003-12-09	48.40	49.13	48.30	49.00	252200
2003-12-10	48.93	48.94	48.50	48.55	209900
2003-12-11	48.70	49.23	48.70	49.08	134800
2003-12-12	49.05	49.53	49.04	49.40	258900
2003-12-15	49.55	49.71	49.24	49.32	212000
2003-12-16	49.45	49.55	49.05	49.51	282300
2003-12-17	49.50	49.50	49.27	49.37	209000
2003-12-18	49.38	49.55	49.38	49.55	274400
2003-12-19	49.55	49.55	49.08	49.21	526000
2003-12-22	49.20	49.34	49.08	49.28	259400
2003-12-23	49.28	49.29	48.80	48.95	165100
2003-12-24	48.90	48.95	48.65	48.95	148400
2003-12-26	48.85	48.98	48.85	48.95	113400
2003-12-29	48.50	48.55	48.20	48.45	333800
2003-12-30	48.60	48.89	48.53	48.57	191000
2003-12-31	48.70	48.75	47.80	47.80	262900
2004-01-02	47.80	47.95	47.32	47.33	347000
2004-01-05	47.58	48.15	47.33	47.33	915500
2004-01-06	47.33	47.55	47.19	47.50	569300
2004-01-07	47.50	47.62	46.87	47.05	308800
2004-01-08	47.00	47.55	46.80	47.50	227200
2004-01-09	47.40	48.25	47.25	48.15	248500
2004-01-12	48.25	48.36	47.49	47.95	249900
2004-01-13	47.75	47.93	47.31	47.64	270000
2004-01-14	48.05	48.10	47.70	47.82	218800
2004-01-15	47.95	48.04	47.59	47.97	175000
2004-01-16	48.02	48.07	47.23	47.40	144300
2004-01-20	47.23	47.41	46.89	46.99	211200
2004-01-21	47.16	47.16	46.72	46.90	240600
2004-01-22	46.90	47.76	46.90	47.55	304400
2004-01-23	47.50	48.12	47.45	47.71	395400
2004-01-26	47.55	48.47	47.55	48.47	149500
2004-01-27	48.50	49.24	48.50	49.00	416900
2004-01-28	49.00	49.31	48.77	49.05	367600
2004-01-29	49.05	49.05	48.60	48.90	186100
2004-01-30	48.90	49.10	48.68	49.10	222700
2004-02-02	49.10	49.15	48.91	49.10	281800
2004-02-03	49.10	49.65	49.04	49.20	528500
2004-02-04	49.18	49.18	48.30	48.65	251700
2004-02-05	48.75	49.50	48.74	49.50	324100
2004-02-06	49.50	50.80	49.28	50.60	384500
2004-02-09	50.40	50.56	50.33	50.51	202700
2004-02-10	50.20	50.50	50.20	50.49	136800
2004-02-11	50.45	50.99	50.32	50.91	179400
2004-02-12	50.60	50.61	50.36	50.60	286300
2004-02-13	50.55	50.63	49.91	50.26	263800
2004-02-17	50.35	50.69	50.32	50.69	162300
2004-02-18	50.95	51.00	50.65	50.70	183100
2004-02-19	50.82	50.96	50.56	50.58	244900
2004-02-20	50.72	50.72	50.36	50.45	133500
2004-02-23	50.60	50.61	50.39	50.58	223300
2004-02-24	50.70	50.83	50.50	50.74	217000
2004-02-25	50.77	51.15	50.50	51.10	169100
2004-02-26	51.25	51.35	50.85	50.90	222700
2004-02-27	51.00	51.07	50.38	50.38	237000
2004-03-01	50.63	51.40	50.60	51.20	198600
2004-03-02	51.20	52.17	51.20	52.04	267800
2004-03-03	52.00	52.80	51.80	52.72	299800
2004-03-04	52.72	53.18	52.63	53.14	436800
2004-03-05	53.10	53.50	52.95	53.50	192500
2004-03-08	53.58	53.58	53.27	53.35	290500
2004-03-09	53.42	53.58	52.82	53.58	199600
2004-03-10	53.63	53.90	52.65	52.75	410900
2004-03-11	52.76	52.96	52.53	52.53	287300
2004-03-12	52.55	52.80	52.55	52.58	141100
2004-03-15	52.58	52.71	52.48	52.62	189000
2004-03-16	52.82	52.94	52.68	52.76	142100
2004-03-17	52.90	53.85	52.80	53.77	310800
2004-03-18	53.77	54.08	53.63	54.05	330300
2004-03-19	54.30	54.66	54.25	54.46	253600
2004-03-22	54.60	54.61	53.89	53.89	206700
2004-03-23	53.98	54.05	53.93	54.05	240500
2004-03-24	54.05	54.30	53.33	53.33	139100
2004-03-25	53.45	54.25	53.45	54.25	195700
2004-03-26	54.25	54.25	53.01	53.10	258100
2004-03-29	53.45	53.60	53.10	53.52	256900
2004-03-30	52.90	53.40	52.60	53.40	263100
2004-03-31	53.30	53.60	53.29	53.58	194300
2004-04-01	53.67	54.04	53.65	54.01	252500
2004-04-02	54.01	54.46	53.77	53.99	273600
2004-04-05	53.99	54.04	52.14	52.44	502900
2004-04-06	52.55	52.61	50.73	50.90	1099100
2004-04-07	51.20	52.91	50.62	51.57	526900
2004-04-08	51.70	51.84	51.00	51.40	428100
2004-04-12	51.00	51.00	48.30	49.66	949900
2004-04-13	49.66	50.58	48.45	49.10	763500
2004-04-14	48.50	50.00	48.41	48.90	707300
2004-04-15	48.95	50.56	48.95	50.42	505700
2004-04-16	50.67	51.51	50.23	51.10	512500
2004-04-19	51.11	51.99	50.58	51.99	378400
2004-04-20	51.99	51.99	50.02	50.02	577700
2004-04-21	49.50	50.33	49.45	50.20	389200
2004-04-22	50.35	51.39	50.35	50.75	453000
2004-04-23	50.85	50.85	50.15	50.25	282200
2004-04-26	50.25	50.93	50.14	50.40	351600
2004-04-27	50.15	50.75	50.15	50.55	307000
2004-04-28	50.52	50.67	50.20	50.20	147900
2004-04-29	50.35	50.62	49.18	49.58	247000
2004-04-30	50.75	50.91	49.62	49.63	526000
2004-05-03	49.75	50.30	49.50	50.28	969900
2004-05-04	50.28	51.35	50.20	50.64	575300
2004-05-05	51.15	51.90	50.81	50.85	333800
2004-05-06	50.85	51.13	50.13	51.08	387900
2004-05-07	51.08	51.10	49.97	50.01	517200
2004-05-10	49.76	50.21	48.60	49.84	601500
2004-05-11	50.00	50.89	50.00	50.00	315500
2004-05-12	50.00	50.12	49.44	50.04	405700
2004-05-13	50.29	50.72	50.15	50.56	455900
2004-05-14	50.66	51.70	50.60	51.16	259300
2004-05-17	50.91	52.12	50.49	51.87	415900
2004-05-18	51.87	52.67	51.54	52.67	351000
2004-05-19	52.05	53.35	51.40	51.65	535300
2004-05-20	52.10	52.53	51.82	52.50	238600
2004-05-21	52.62	52.99	52.30	52.45	257200
2004-05-24	52.70	53.10	52.52	52.85	172500
2004-05-25	52.80	53.45	52.51	53.43	264700
2004-05-26	53.45	54.50	53.18	54.40	480500
2004-05-27	55.10	55.14	54.06	54.35	207500
2004-05-28	54.25	54.74	54.12	54.45	377100
2004-06-01	54.45	54.46	53.45	53.60	240500
2004-06-02	53.70	54.23	53.63	54.23	334000
2004-06-03	54.45	54.65	53.85	54.21	170400
2004-06-04	54.26	54.64	54.00	54.04	110600
2004-06-07	54.04	54.49	53.80	54.33	163100
2004-06-08	54.33	55.00	54.15	54.91	272800
2004-06-09	54.85	55.25	54.69	54.74	141300
2004-06-10	54.80	55.05	54.38	54.63	159000
2004-06-14	54.43	54.44	53.54	54.19	420700
2004-06-15	54.40	55.15	54.40	55.15	291100
2004-06-16	55.20	55.43	54.75	55.23	264400
2004-06-17	55.17	55.97	55.01	55.85	332500
2004-06-18	55.85	56.19	55.79	55.90	211000
2004-06-21	56.15	56.50	56.15	56.30	219300
2004-06-22	56.38	56.79	56.06	56.18	187200
2004-06-23	56.18	56.43	55.95	56.25	297800
2004-06-24	56.25	56.71	56.20	56.60	309900
2004-06-25	56.45	57.50	56.45	57.50	500200
2004-06-28	57.32	57.80	57.25	57.65	498000
2004-06-29	56.93	56.94	56.04	56.07	463100
2004-06-30	56.15	56.86	55.78	56.52	452900
2004-07-01	56.30	56.93	55.89	56.86	654000
2004-07-02	57.20	57.65	56.84	57.25	339300
2004-07-06	57.25	57.35	56.40	57.21	252300
2004-07-07	57.30	57.90	57.20	57.90	298700
2004-07-08	57.98	57.98	57.16	57.16	376300
2004-07-09	57.45	57.71	56.71	57.53	239800
2004-07-12	57.38	57.99	57.24	57.93	194600
2004-07-13	57.93	57.93	57.27	57.31	196800
2004-07-14	57.40	58.00	57.35	58.00	309000
2004-07-15	58.10	58.49	57.67	57.90	541900
2004-07-16	58.15	58.38	57.85	57.90	222500
2004-07-19	58.05	58.48	57.74	58.48	262500
2004-07-20	59.05	59.75	58.47	58.49	728400
2004-07-21	58.68	59.13	58.31	58.45	542000
2004-07-22	58.32	58.47	57.00	57.00	272100
2004-07-23	56.90	57.46	56.78	56.88	267300
2004-07-26	56.73	57.20	56.65	57.03	336000
2004-07-27	57.12	57.61	57.08	57.15	293500
2004-07-28	57.30	58.22	56.80	58.08	209900
2004-07-29	58.00	58.71	57.88	58.02	248100
2004-07-30	58.02	58.30	57.61	58.20	302700
2004-08-02	58.00	59.57	57.93	59.55	312000
2004-08-03	59.55	60.00	59.22	59.50	219200
2004-08-04	59.40	59.95	59.15	59.95	280900
2004-08-05	59.95	60.15	59.40	59.40	348600
2004-08-06	59.41	60.04	58.12	58.70	414800
2004-08-09	59.20	59.50	58.79	59.35	179700
2004-08-10	59.55	59.60	59.28	59.54	312200
2004-08-11	59.54	59.55	59.25	59.50	117200
2004-08-12	59.50	59.52	58.96	59.10	224800
2004-08-13	58.99	59.16	58.80	58.88	342900
2004-08-16	58.95	59.54	58.95	59.30	184800
2004-08-17	59.40	60.10	59.40	59.95	218500
2004-08-18	59.85	60.90	59.84	60.90	292800
2004-08-19	60.70	60.77	59.83	60.10	258000
2004-08-20	60.30	61.10	60.30	61.10	330000
2004-08-23	60.90	61.23	60.55	61.08	163900
2004-08-24	61.08	61.80	61.06	61.80	220700
2004-08-25	61.80	61.90	60.65	60.70	238200
2004-08-26	60.70	61.10	60.32	60.45	363400
2004-08-27	60.50	60.56	59.97	59.99	341500
2004-08-30	60.09	60.49	59.85	60.35	390600
2004-08-31	60.45	60.77	60.36	60.40	421600
2004-09-01	60.30	60.50	59.66	59.91	350600
2004-09-02	59.95	60.36	59.89	60.30	274300
2004-09-03	60.33	61.14	60.30	61.06	289900
2004-09-07	61.30	62.00	60.99	62.00	369600
2004-09-08	61.90	62.25	61.89	62.10	216300
2004-09-09	61.50	61.50	60.46	60.46	556400
2004-09-10	60.46	60.80	60.04	60.75	265000
2004-09-13	60.70	60.70	59.71	60.07	345100
2004-09-14	60.00	60.01	58.90	59.36	421500
2004-09-15	59.30	59.85	59.26	59.56	285100
2004-09-16	59.46	61.77	59.46	61.38	505100
2004-09-17	61.33	61.33	60.64	60.70	283900
2004-09-20	60.65	60.65	60.05	60.05	299400
2004-09-21	60.15	60.28	59.53	60.00	203900
2004-09-22	59.80	59.88	59.38	59.81	272000
2004-09-23	59.80	59.95	59.31	59.42	348400
2004-09-24	59.40	59.72	59.25	59.25	286700
2004-09-27	59.25	59.35	58.92	59.28	150700
2004-09-28	59.50	59.74	59.11	59.60	468700
2004-09-29	58.75	59.50	58.75	59.48	333200
2004-09-30	59.48	60.41	59.48	60.22	964300
2004-10-01	60.30	61.85	59.90	61.40	347500
2004-10-04	61.50	61.88	61.25	61.55	442400
2004-10-05	61.55	62.70	61.55	62.34	438600
2004-10-06	62.24	62.91	62.24	62.79	167800
2004-10-07	62.70	62.76	62.11	62.17	162500
2004-10-08	62.30	62.98	62.30	62.71	166300
2004-10-11	62.60	63.23	62.15	62.27	181800
2004-10-12	62.07	63.13	62.02	62.98	159700
2004-10-13	63.43	63.52	62.85	63.15	150100
2004-10-14	63.30	63.77	63.17	63.77	389200
2004-10-15	63.97	64.72	63.90	64.10	173200
2004-10-18	64.30	64.95	63.95	64.57	202200
2004-10-19	64.40	65.71	64.24	64.27	295000
2004-10-20	64.35	64.94	63.59	64.44	256500
2004-10-21	64.00	65.93	64.00	65.45	201100
2004-10-22	65.85	66.53	65.19	65.51	168200
2004-10-25	65.90	66.05	64.80	65.05	375100
2004-10-26	65.15	65.92	64.90	65.62	483700
2004-10-27	65.75	66.15	65.55	66.12	394600
2004-10-28	66.02	66.28	65.57	66.24	157700
2004-10-29	66.12	66.45	65.44	65.47	182000
2004-11-01	65.70	66.72	65.70	66.50	336900
2004-11-02	66.52	66.96	66.17	66.50	184200
2004-11-03	66.45	67.03	66.20	66.55	482100
2004-11-04	66.42	68.72	66.42	68.44	335000
2004-11-05	68.44	68.44	66.10	67.15	411200
2004-11-08	66.95	67.95	66.81	67.55	200700
2004-11-09	67.40	67.65	67.03	67.36	124000
2004-11-10	67.40	68.28	67.19	68.09	253400
2004-11-11	68.09	68.76	67.95	68.75	412400
2004-11-12	68.88	70.55	68.81	70.46	402100
2004-11-15	70.36	71.18	70.19	71.18	316600
2004-11-16	71.19	72.07	71.18	71.56	439100
2004-11-17	71.56	71.99	69.60	70.07	563200
2004-11-18	70.15	71.00	69.03	70.19	411400
2004-11-19	70.29	70.37	68.94	69.15	406200
2004-11-22	69.15	69.71	68.86	69.31	243400
2004-11-23	69.55	70.30	69.24	70.30	321400
2004-11-24	70.25	71.72	70.25	71.50	165600
2004-11-26	71.37	71.55	70.94	71.05	130100
2004-11-29	71.05	71.88	70.46	70.82	220500
2004-11-30	70.87	71.12	70.48	71.10	322400
2004-12-01	71.20	73.46	71.10	73.30	341500
2004-12-02	72.75	72.97	71.37	72.02	503200
2004-12-03	72.26	74.06	72.26	74.06	193100
2004-12-06	73.80	74.83	73.34	73.60	376500
2004-12-07	73.50	73.53	71.80	71.86	439900
2004-12-08	71.98	73.00	71.37	71.50	457900
2004-12-09	71.60	73.28	71.60	73.28	324500
2004-12-10	74.60	74.60	73.08	73.43	283200
2004-12-13	73.44	74.00	73.22	73.42	258500
2004-12-14	73.27	73.55	73.05	73.20	242500
2004-12-15	73.23	73.95	72.95	73.45	341800
2004-12-16	73.00	73.80	73.00	73.25	313600
2004-12-17	73.60	73.93	72.58	73.83	436500
2004-12-20	73.83	74.00	72.63	73.18	250100
2004-12-21	73.18	73.78	72.97	73.57	263500
2004-12-22	73.80	74.91	73.70	74.83	281300
2004-12-23	74.99	75.40	74.25	74.25	280300
2004-12-27	74.30	74.71	74.19	74.55	235500
2004-12-28	74.50	75.12	74.50	75.04	293100
2004-12-29	74.48	75.03	74.39	74.95	209100
2004-12-30	74.95	75.35	74.77	75.24	149300
2004-12-31	75.35	75.93	75.18	75.30	229100
2005-01-03	75.25	75.59	74.16	74.40	626700
2005-01-04	74.58	74.99	73.29	73.57	508200
2005-01-05	73.57	73.57	69.48	70.02	797300
2005-01-06	69.90	71.31	69.42	71.15	523000
2005-01-07	71.35	71.68	70.29	71.05	369200
2005-01-10	70.90	71.29	70.05	70.20	294800
2005-01-11	70.05	70.39	68.53	68.62	357900
2005-01-12	68.80	68.87	66.87	68.60	503500
2005-01-13	68.65	69.70	68.19	68.49	471200
2005-01-14	69.00	69.41	68.43	68.85	334700
2005-01-18	69.08	69.34	68.51	69.26	355200
2005-01-19	69.32	70.67	68.95	69.93	339300
2005-01-20	69.60	70.21	68.84	69.50	299200
2005-01-21	69.29	70.35	69.26	69.63	231800
2005-01-24	69.73	70.21	68.56	68.81	375500
2005-01-25	68.81	69.17	66.42	66.47	554500
2005-01-26	66.47	67.11	65.91	66.98	424900
2005-01-27	66.90	67.15	65.86	66.05	397700
2005-01-28	66.45	67.00	66.11	66.80	365300
2005-01-31	67.05	67.51	65.79	66.92	593900
2005-02-01	66.98	68.11	66.45	67.90	566300
2005-02-02	67.70	68.85	67.63	68.85	385100
2005-02-03	68.85	69.09	68.50	68.69	218600
2005-02-04	69.00	69.73	68.97	69.32	300600
2005-02-07	70.00	70.00	68.74	68.76	362600
2005-02-08	68.85	68.86	68.13	68.29	309100
2005-02-09	68.85	69.95	68.49	69.64	570700
2005-02-10	69.65	69.93	69.34	69.80	366700
2005-02-11	69.81	70.24	69.52	69.95	336300
2005-02-14	69.80	70.14	69.50	69.93	196200
2005-02-15	69.96	70.90	69.91	70.62	323000
2005-02-16	70.52	71.51	70.19	71.26	202500
2005-02-17	71.31	71.83	71.18	71.39	253300
2005-02-18	71.05	71.37	70.08	71.12	262800
2005-02-22	71.08	71.08	69.00	69.02	372300
2005-02-23	69.38	69.70	67.70	67.77	288800
2005-02-24	67.95	68.00	67.20	67.32	339400
2005-02-25	67.25	69.12	67.23	69.12	366000
2005-02-28	68.96	69.51	68.25	69.50	419400
2005-03-01	69.40	69.85	69.00	69.76	330300
2005-03-02	69.55	69.71	68.66	69.40	400400
2005-03-03	69.30	69.70	68.50	69.44	419400
2005-03-04	69.49	70.55	69.49	70.51	429000
2005-03-07	70.60	71.59	70.02	71.08	226000
2005-03-08	70.94	70.94	70.33	70.58	179000
2005-03-09	70.03	70.03	68.00	68.25	458900
2005-03-10	68.33	69.20	67.57	68.65	306500
2005-03-11	68.40	68.40	67.74	67.76	306600
2005-03-14	67.77	69.12	67.76	69.12	270000
2005-03-15	69.20	69.81	68.58	68.65	434600
2005-03-16	68.66	68.90	67.75	67.91	361100
2005-03-17	68.35	68.91	68.15	68.45	289800
2005-03-18	68.56	68.64	67.57	67.60	334700
2005-03-21	67.72	67.82	67.05	67.31	269600
2005-03-22	67.52	68.16	66.39	66.39	371600
2005-03-23	65.96	67.12	65.18	66.44	460100
2005-03-24	66.50	67.44	66.40	66.47	369900
2005-03-28	66.55	66.76	66.23	66.45	263200
2005-03-29	66.65	67.33	66.40	66.55	426300
2005-03-30	65.74	66.65	65.74	66.63	559900
2005-03-31	67.03	67.88	66.66	66.89	576200
2005-04-01	68.00	68.00	66.58	66.68	414700
2005-04-04	66.85	66.85	64.98	66.35	463500
2005-04-05	66.35	66.48	66.03	66.32	284200
2005-04-06	66.48	66.90	66.28	66.44	244000
2005-04-07	67.75	67.91	67.13	67.91	438100
2005-04-08	68.00	68.00	67.25	67.25	190400
2005-04-11	67.46	67.77	67.30	67.77	124800
2005-04-12	67.55	68.95	67.37	68.93	228400
2005-04-13	69.30	69.36	68.80	69.15	415600
2005-04-14	69.15	69.27	68.08	68.28	311900
2005-04-15	68.57	68.77	67.92	68.39	265000
2005-04-18	68.39	68.88	67.73	68.22	271800
2005-04-19	68.04	69.02	68.04	68.93	170100
2005-04-20	68.55	68.65	68.08	68.11	204300
2005-04-21	68.35	69.00	67.46	68.52	300900
2005-04-22	69.47	70.11	68.98	70.05	555600
2005-04-25	70.30	71.55	70.18	70.93	619100
2005-04-26	71.00	71.55	70.50	70.52	497400
2005-04-27	70.45	71.69	70.15	71.42	505600
2005-04-28	71.35	71.35	70.80	71.02	227600
2005-04-29	71.17	72.24	70.72	72.00	337700
2005-05-02	72.01	72.01	71.10	71.98	397200
2005-05-03	72.00	72.05	71.55	71.82	241200
2005-05-04	71.40	72.55	71.40	72.35	303000
2005-05-05	72.60	73.72	72.44	73.00	566900
2005-05-06	73.00	73.36	72.28	72.74	445200
2005-05-09	72.74	74.15	72.74	74.15	280700
2005-05-10	74.14	74.45	73.72	74.22	365100
2005-05-11	74.47	74.65	73.65	74.40	236500
2005-05-12	74.47	74.50	73.87	74.04	309500
2005-05-13	74.04	74.24	73.45	73.78	448100
2005-05-16	73.65	74.63	73.59	74.63	280400
2005-05-17	74.50	75.27	74.20	75.25	271600
2005-05-18	75.55	75.74	75.11	75.35	463700
2005-05-19	75.34	77.08	75.34	76.87	279400
2005-05-20	76.86	77.02	76.20	76.57	278700
2005-05-23	76.52	76.83	76.25	76.62	230600
2005-05-24	76.50	76.50	75.13	75.59	346600
2005-05-25	75.75	75.75	74.20	74.36	254200
2005-05-26	74.56	75.05	74.23	74.47	273200
2005-05-27	74.81	74.87	74.04	74.84	213500
2005-05-31	74.78	75.41	74.78	74.87	251500
2005-06-01	75.18	76.34	75.02	76.34	252300
2005-06-02	75.90	76.10	75.71	75.71	318500
2005-06-03	75.75	76.59	75.66	75.90	218900
2005-06-06	75.96	76.74	75.96	76.73	151900
2005-06-07	77.03	78.58	76.79	78.14	415200
2005-06-08	78.27	79.11	78.27	78.76	325400
2005-06-09	78.76	78.88	78.08	78.45	260900
2005-06-10	78.70	79.20	78.55	79.12	150000
2005-06-13	78.90	79.82	78.70	79.81	229000
2005-06-14	79.62	80.89	79.62	80.87	261800
2005-06-15	80.87	81.10	80.28	80.90	132900
2005-06-16	80.88	80.92	80.23	80.49	217600
2005-06-17	80.80	81.53	80.73	81.52	331000
2005-06-20	81.52	81.77	81.11	81.42	181400
2005-06-21	81.60	81.80	81.00	81.08	196000
2005-06-22	81.55	81.65	80.82	80.87	135200
2005-06-23	80.88	81.16	80.60	80.68	179200
2005-06-24	80.50	80.97	79.31	79.52	296800
2005-06-27	79.27	79.51	79.00	79.35	419100
2005-06-28	78.64	78.84	78.03	78.83	255900
2005-06-29	78.91	80.39	78.91	80.15	327100
2005-06-30	80.40	81.10	79.48	80.80	503100
2005-07-01	80.73	80.98	80.09	80.86	205000
2005-07-05	80.67	81.33	80.62	81.20	331400
2005-07-06	81.20	81.99	81.11	81.72	287600
2005-07-07	81.73	82.50	81.00	81.70	493500
2005-07-08	81.78	84.10	81.78	83.60	563900
2005-07-11	83.61	84.99	83.58	84.72	262500
2005-07-12	84.90	85.31	84.46	84.75	290300
2005-07-13	84.75	84.75	83.50	83.71	278800
2005-07-14	83.81	84.35	82.40	82.92	577100
2005-07-15	82.75	83.52	82.33	83.35	186700
2005-07-18	83.35	84.20	82.98	83.75	193800
2005-07-19	83.50	85.16	83.45	85.15	233900
2005-07-20	85.05	85.96	84.29	85.86	423900
2005-07-21	85.75	86.28	84.09	84.47	356400
2005-07-22	84.37	86.08	83.81	86.03	250300
2005-07-25	85.90	86.87	85.80	86.30	362600
2005-07-26	87.58	87.64	86.31	87.16	441600
2005-07-27	87.25	87.28	86.18	86.94	403700
2005-07-28	86.95	88.23	86.75	87.95	361000
2005-07-29	87.99	88.20	87.33	87.56	199900
2005-08-01	87.66	87.73	86.53	86.73	365300
2005-08-02	87.05	87.79	86.82	87.77	301600
2005-08-03	87.77	88.20	86.85	87.91	246600
2005-08-04	86.60	86.97	85.34	85.90	605700
2005-08-05	85.40	85.40	81.48	82.15	1147800
2005-08-08	80.75	81.19	78.37	78.58	1049300
2005-08-09	78.60	80.35	78.57	80.05	638300
2005-08-10	80.80	81.40	79.55	79.56	454100
2005-08-11	78.72	80.74	78.68	80.66	487500
2005-08-12	80.66	81.08	79.72	80.83	309000
2005-08-15	80.83	82.63	80.43	81.99	354900
2005-08-16	81.93	83.90	81.85	82.75	388900
2005-08-17	82.30	83.19	81.50	81.81	332500
2005-08-18	81.81	81.81	80.73	81.00	429200
2005-08-19	81.07	81.25	80.16	80.77	231500
2005-08-22	80.52	81.50	80.52	81.20	296500
2005-08-23	81.18	81.87	81.13	81.71	266000
2005-08-24	81.71	83.14	81.71	82.44	349600
2005-08-25	82.60	83.09	82.20	82.39	250900
2005-08-26	82.48	82.75	81.59	81.60	240800
2005-08-29	81.60	81.60	80.10	81.45	379100
2005-08-30	81.39	82.17	80.80	82.15	367100
2005-08-31	82.10	84.05	81.90	84.04	352800
2005-09-01	84.04	85.84	83.59	84.27	483500
2005-09-02	84.28	85.03	83.70	83.90	248700
2005-09-06	84.15	86.40	84.14	86.20	509400
2005-09-07	86.20	86.20	85.17	85.36	349500
2005-09-08	84.74	85.95	84.74	85.14	205000
2005-09-09	85.15	85.80	85.10	85.40	186200
2005-09-12	85.40	85.76	85.07	85.20	167800
2005-09-13	85.05	85.65	84.78	85.01	268900
2005-09-14	85.00	85.36	84.50	85.17	260400
2005-09-15	85.17	85.90	85.10	85.61	255300
2005-09-16	85.61	85.63	84.44	85.11	245100
2005-09-19	85.24	85.63	84.89	84.92	203000
2005-09-20	84.97	85.54	84.00	84.23	232900
2005-09-21	84.36	84.36	83.06	83.29	351300
2005-09-22	83.29	83.94	82.21	83.73	333300
2005-09-23	83.60	84.44	82.98	83.96	209600
2005-09-26	84.50	84.50	84.07	84.32	261800
2005-09-27	84.33	84.69	83.50	84.14	232900
2005-09-28	84.39	84.39	83.32	83.73	396500
2005-09-29	83.05	84.50	82.40	84.43	335800
2005-09-30	84.43	86.03	84.43	85.70	289600
2005-10-03	85.68	86.74	85.43	86.61	444000
2005-10-04	86.56	86.61	85.61	85.80	381200
2005-10-05	85.79	85.79	84.11	84.22	425200
2005-10-06	84.21	84.49	83.07	84.49	461800
2005-10-07	84.49	84.49	82.47	83.35	511200
2005-10-10	83.15	83.15	81.52	81.75	335600
2005-10-11	81.96	82.00	80.25	80.70	446800
2005-10-12	80.45	80.45	79.08	79.80	544600
2005-10-13	79.70	80.33	78.82	80.17	528000
2005-10-14	81.20	82.22	80.89	82.00	326800
2005-10-17	82.25	82.59	81.65	82.29	431700
2005-10-18	82.01	82.76	81.48	81.49	226900
2005-10-19	81.50	82.29	80.64	82.12	380200
2005-10-20	82.00	82.95	81.08	81.36	276700
2005-10-21	81.49	82.48	81.37	82.38	224100
2005-10-24	83.10	84.80	83.10	84.57	318800
2005-10-25	84.56	85.14	84.25	84.29	248000
2005-10-26	83.75	85.20	83.65	84.23	319500
2005-10-27	84.22	84.45	83.65	83.75	279400
2005-10-28	84.15	85.74	84.00	85.64	550700
2005-10-31	85.64	86.50	85.64	86.25	421700
2005-11-01	85.75	86.49	84.40	86.16	630100
2005-11-02	86.08	86.67	85.85	86.65	355000
2005-11-03	87.45	88.22	86.31	86.55	249600
2005-11-04	86.35	86.52	85.34	86.04	362600
2005-11-07	86.18	86.84	85.97	86.15	195400
2005-11-08	85.60	86.25	85.23	86.03	267400
2005-11-09	85.95	87.96	85.88	86.95	414800
2005-11-10	86.88	89.11	86.63	88.89	353700
2005-11-11	88.91	89.85	88.78	89.44	287400
2005-11-14	89.69	90.29	89.40	89.60	227600
2005-11-15	89.50	89.51	88.75	88.84	196900
2005-11-16	88.87	89.13	88.60	88.81	241600
2005-11-17	88.63	90.99	88.46	90.58	387400
2005-11-18	90.80	91.13	90.20	90.84	284000
2005-11-21	90.85	90.85	90.32	90.70	272600
2005-11-22	90.70	91.86	90.31	91.71	294400
2005-11-23	91.71	92.05	91.17	91.80	328200
2005-11-25	91.80	92.30	91.60	92.19	70400
2005-11-28	92.27	92.36	91.74	91.93	337000
2005-11-29	92.18	92.82	92.00	92.65	367500
2005-11-30	92.65	92.65	91.25	91.45	356500
2005-12-01	91.70	92.43	91.30	91.94	321200
2005-12-02	91.94	92.55	91.53	92.43	193600
2005-12-05	92.43	92.78	91.52	91.54	374500
2005-12-06	91.55	92.10	91.35	91.35	169800
2005-12-07	91.27	91.56	90.58	90.88	293600
2005-12-08	91.08	92.35	90.70	91.40	255400
2005-12-09	91.48	92.44	91.38	92.07	129600
2005-12-12	92.30	92.38	90.85	91.70	232800
2005-12-13	91.71	92.41	91.21	92.40	203500
2005-12-14	92.47	92.99	92.30	92.54	200200
2005-12-15	92.45	92.82	90.72	90.73	317800
2005-12-16	90.80	92.07	90.80	91.63	197900
2005-12-19	91.53	91.94	90.27	90.43	182000
2005-12-20	89.99	90.39	89.75	89.89	263200
2005-12-21	89.90	90.39	89.71	90.38	278200
2005-12-22	90.33	90.76	89.69	90.67	283500
2005-12-23	90.70	91.28	90.70	90.93	220200
2005-12-27	90.93	91.58	90.66	90.71	204700
2005-12-28	90.25	90.35	89.72	90.15	249200
2005-12-29	90.18	90.55	89.32	89.40	225600
2005-12-30	89.40	89.66	88.87	89.25	391000
2006-01-03	90.10	91.61	88.95	91.44	512600
2006-01-04	91.50	92.94	91.28	92.45	367100
2006-01-05	92.55	94.20	92.55	93.80	288600
2006-01-06	93.98	95.58	93.98	95.57	312800
2006-01-09	94.82	96.82	94.70	96.81	488300
2006-01-10	96.56	97.72	96.03	97.30	453600
2006-01-11	97.40	97.51	96.46	96.70	376900
2006-01-12	96.70	96.72	96.18	96.60	334900
2006-01-13	96.59	96.61	95.03	95.19	220500
2006-01-17	95.05	95.25	94.10	95.25	250700
2006-01-18	95.15	95.79	94.40	95.35	216900
2006-01-19	95.21	96.50	95.17	96.00	272900
2006-01-20	95.75	95.85	94.83	95.00	256800
2006-01-23	94.99	95.73	94.93	95.28	265900
2006-01-24	95.20	97.78	95.20	96.99	523400
2006-01-25	98.25	98.95	97.89	98.30	421000
2006-01-26	98.60	99.64	98.24	99.29	421000
2006-01-27	101.00	101.03	98.95	100.30	436800
2006-01-30	100.49	100.49	98.55	98.94	371000
2006-01-31	98.80	99.89	98.24	99.48	295000
2006-02-01	99.73	100.55	99.25	99.75	445300
2006-02-02	99.76	99.80	99.01	99.50	403900
2006-02-03	98.50	98.74	96.51	97.96	264300
2006-02-06	98.21	98.98	98.09	98.98	338100
2006-02-07	99.18	99.74	97.92	98.46	223500
2006-02-08	98.36	98.36	96.61	97.95	301900
2006-02-09	97.94	99.48	97.04	99.15	416200
2006-02-10	99.15	99.85	98.56	99.39	186100
2006-02-13	99.55	99.56	98.50	99.01	185700
2006-02-14	98.81	99.95	97.45	99.95	221600
2006-02-15	99.99	101.45	99.20	101.45	320300
2006-02-16	101.50	102.98	101.44	102.11	298300
2006-02-17	101.91	103.32	101.15	102.82	307600
2006-02-21	102.68	103.94	101.82	103.00	264100
2006-02-22	103.25	104.82	102.27	104.70	323300
2006-02-23	104.70	105.05	103.82	104.03	215400
2006-02-24	104.04	104.35	103.48	103.70	182800
2006-02-27	103.80	104.92	103.59	104.10	153700
2006-02-28	104.10	104.22	102.77	103.00	320700
2006-03-01	103.25	103.30	102.19	102.88	238400
2006-03-02	102.88	102.88	101.89	102.29	216800
2006-03-03	102.14	102.75	101.10	101.99	290600
2006-03-06	102.24	105.19	102.01	105.19	332400
2006-03-07	105.19	105.40	102.85	103.18	428800
2006-03-08	103.10	103.56	101.88	103.20	318900
2006-03-09	103.20	104.15	102.90	103.94	368000
2006-03-10	104.20	104.86	103.20	104.80	556800
2006-03-13	104.90	105.20	103.05	104.15	299800
2006-03-14	104.40	105.97	103.86	105.30	368100
2006-03-15	105.35	107.99	105.35	107.29	426600
2006-03-16	107.54	110.32	107.46	108.86	326200
2006-03-17	109.10	110.50	108.44	110.25	248100
2006-03-20	110.26	110.27	107.79	108.54	349000
2006-03-21	108.76	109.28	106.91	107.11	334500
2006-03-22	106.86	106.99	106.20	106.95	399500
2006-03-23	106.95	108.44	106.56	107.80	220100
2006-03-24	107.93	108.27	106.93	107.45	256400
2006-03-27	107.54	107.56	105.25	105.94	462700
2006-03-28	105.95	109.11	105.50	108.57	482400
2006-03-29	108.04	110.34	108.04	110.19	468900
2006-03-30	110.03	110.23	107.31	107.93	358200
2006-03-31	108.10	109.50	106.43	109.10	495600
2006-04-03	109.10	110.64	106.25	106.61	408700
2006-04-04	106.61	107.11	104.85	106.88	465000
2006-04-05	107.88	108.51	107.37	108.13	240300
2006-04-06	108.13	109.05	107.34	107.95	323600
2006-04-07	107.95	108.64	106.02	106.02	239000
2006-04-10	102.68	105.08	102.27	103.39	504700
2006-04-11	103.39	104.45	103.23	103.30	368300
2006-04-12	103.30	104.62	102.61	102.92	441100
2006-04-13	102.25	102.26	100.91	101.25	413300
2006-04-17	100.74	101.91	100.62	101.39	228100
2006-04-18	101.60	104.89	101.40	103.79	464100
2006-04-19	103.63	107.16	103.63	106.68	431600
2006-04-20	106.53	107.95	105.12	107.82	278600
2006-04-21	108.07	109.19	107.50	108.37	328800
2006-04-24	108.45	108.45	107.24	107.50	226300
2006-04-25	107.75	108.05	106.85	107.33	334500
2006-04-26	107.85	108.70	106.96	107.41	331300
2006-04-27	107.16	109.27	105.95	107.70	385400
2006-04-28	107.95	109.58	107.60	107.70	351400
2006-05-01	107.95	108.39	105.35	105.37	309100
2006-05-02	105.37	105.43	102.29	104.09	490400
2006-05-03	103.84	103.84	102.62	103.39	334200
2006-05-04	103.64	106.82	103.64	105.95	312000
2006-05-05	107.00	108.75	106.90	107.60	420900
2006-05-08	107.69	109.17	107.39	108.81	259200
2006-05-09	108.82	109.09	108.20	108.56	209000
2006-05-10	108.56	108.99	107.80	108.77	177200
2006-05-11	108.87	109.00	105.68	105.89	250200
2006-05-12	105.64	105.65	103.65	104.23	233200
2006-05-15	104.23	107.18	103.50	107.08	339400
2006-05-16	106.83	108.03	105.84	105.90	261100
2006-05-17	104.11	105.03	103.08	104.38	379000
2006-05-18	104.63	105.20	102.25	102.64	420300
2006-05-19	103.25	103.93	100.89	102.50	473300
2006-05-22	102.50	102.74	101.09	102.40	289600
2006-05-23	103.20	104.73	102.56	102.79	371600
2006-05-24	101.50	103.78	100.50	102.53	459100
2006-05-25	103.15	105.30	103.09	105.11	420800
2006-05-26	105.36	106.72	105.08	106.33	256100
2006-05-30	105.73	106.39	105.10	105.35	317100
2006-05-31	105.49	106.83	104.14	106.30	410100
2006-06-01	106.30	108.65	105.99	108.65	444200
2006-06-02	110.00	112.00	108.20	108.79	392500
2006-06-05	108.10	110.90	108.05	108.89	408500
2006-06-06	108.97	109.46	107.64	108.20	254300
2006-06-07	108.33	110.25	107.28	109.49	321400
2006-06-08	108.90	109.72	105.69	108.32	689900
2006-06-09	108.86	109.47	108.17	109.14	237300
2006-06-12	109.14	109.14	107.10	107.20	243600
2006-06-13	107.45	108.44	106.27	106.38	395400
2006-06-14	106.38	106.47	105.06	105.59	292900
2006-06-15	105.78	107.49	105.68	107.17	294000
2006-06-16	107.66	107.92	106.08	107.73	227100
2006-06-19	107.98	108.55	106.75	107.08	149200
2006-06-20	106.60	107.19	105.20	105.25	412100
2006-06-21	105.17	106.25	104.70	106.12	421300
2006-06-22	106.12	106.65	105.15	105.64	213200
2006-06-23	105.65	105.97	104.47	105.75	303400
2006-06-26	105.60	106.84	105.51	106.58	243400
2006-06-27	106.48	107.08	106.25	106.60	274200
2006-06-28	106.07	107.21	105.90	107.21	206800
2006-06-29	107.90	109.75	107.53	109.75	375100
2006-06-30	109.75	111.53	109.60	110.62	476900
2006-07-03	110.75	112.16	110.65	112.02	214000
2006-07-05	111.90	112.74	110.44	112.21	309600
2006-07-06	112.41	113.19	111.99	113.06	244900
2006-07-07	113.06	113.36	112.43	112.71	490500
2006-07-10	113.20	114.22	113.11	114.21	219100
2006-07-11	117.00	117.21	113.60	114.38	449700
2006-07-12	114.60	114.95	113.71	114.83	224400
2006-07-13	114.83	115.17	112.12	112.89	226400
2006-07-14	112.92	112.92	110.59	111.48	237500
2006-07-17	111.00	111.66	110.27	110.85	220700
2006-07-18	111.80	112.60	110.95	112.59	277000
2006-07-19	112.68	115.63	112.42	114.60	350100
2006-07-20	115.25	115.48	113.45	113.61	284100
2006-07-21	113.41	113.67	110.59	111.03	407200
2006-07-24	111.28	113.14	110.68	113.00	200300
2006-07-25	113.00	114.18	112.32	114.07	338400
2006-07-26	114.20	116.00	114.20	115.11	442300
2006-07-27	116.95	117.48	115.11	115.53	327800
2006-07-28	115.90	117.30	115.49	117.05	376700
2006-07-31	116.95	117.28	115.88	116.92	325100
2006-08-01	116.92	116.92	115.16	116.15	273400
2006-08-02	115.75	116.08	115.10	115.61	282200
2006-08-03	115.11	117.00	115.01	116.88	287500
2006-08-04	117.70	118.72	117.41	118.46	308700
2006-08-07	118.46	118.46	115.20	115.37	322600
2006-08-08	115.31	115.31	112.49	112.59	409800
2006-08-09	113.05	113.75	112.40	112.79	349100
2006-08-10	112.55	112.84	111.56	112.17	330000
2006-08-11	112.30	112.53	111.28	112.28	224900
2006-08-14	113.05	114.44	112.90	113.23	185700
2006-08-15	114.45	114.98	114.15	114.45	208300
2006-08-16	114.45	115.47	113.51	115.19	224500
2006-08-17	115.30	115.46	114.36	115.21	197100
2006-08-18	115.21	115.83	114.80	115.55	235200
2006-08-21	115.50	116.75	115.25	116.50	154800
2006-08-22	116.25	117.82	116.00	117.82	222300
2006-08-23	118.82	118.82	117.36	118.00	417900
2006-08-24	118.00	119.00	117.83	119.00	225800
2006-08-25	118.90	119.70	118.61	119.20	175200
2006-08-28	118.95	120.32	118.95	120.14	142300
2006-08-29	121.00	122.86	119.42	120.13	397200
2006-08-30	120.80	121.01	120.42	120.80	268300
2006-08-31	121.05	121.60	120.46	121.00	195300
2006-09-01	120.90	121.18	119.81	120.00	172800
2006-09-05	120.43	121.50	120.43	121.50	286500
2006-09-06	121.50	121.89	121.12	121.70	237900
2006-09-07	121.70	122.06	121.12	121.33	301900
2006-09-08	121.16	122.71	120.24	122.39	214900
2006-09-11	121.39	122.10	120.73	121.60	225300
2006-09-12	121.60	123.89	120.80	123.71	302200
2006-09-13	124.21	125.21	123.86	124.42	256500
2006-09-14	124.20	124.21	122.89	122.97	231800
2006-09-15	125.87	125.87	122.65	122.65	360300
2006-09-18	122.65	122.66	121.54	121.70	233400
2006-09-19	121.95	124.85	121.60	123.74	372500
2006-09-20	124.35	125.17	122.08	122.43	323000
2006-09-21	122.43	123.05	120.30	120.67	297100
2006-09-22	120.90	121.77	120.00	121.40	219900
2006-09-25	121.41	121.83	119.24	120.24	470800
2006-09-26	119.99	120.43	118.95	119.27	334700
2006-09-27	119.28	121.58	118.40	121.54	393600
2006-09-28	120.85	120.99	119.53	120.17	440400
2006-09-29	120.33	121.04	120.24	120.40	283200
2006-10-02	120.57	121.94	119.31	120.61	286800
2006-10-03	120.71	122.10	120.71	121.78	266500
2006-10-04	122.23	123.74	122.23	123.54	309100
2006-10-05	123.79	124.55	123.32	123.93	264100
2006-10-06	123.55	123.55	121.84	121.98	244900
2006-10-09	122.11	122.91	120.85	122.84	176400
2006-10-10	123.09	123.60	121.35	122.87	251600
2006-10-11	122.67	123.84	121.96	122.70	269300
2006-10-12	122.95	125.10	122.91	125.10	368500
2006-10-13	124.99	127.00	124.79	126.70	224200
2006-10-16	127.24	127.75	126.83	127.41	150300
2006-10-17	127.41	127.83	126.22	126.71	205500
2006-10-18	127.30	128.30	127.08	127.69	218500
2006-10-19	127.94	128.18	126.57	127.12	136500
2006-10-20	126.93	127.70	125.93	127.45	240200
2006-10-23	127.10	128.55	126.75	128.55	315700
2006-10-24	128.00	128.92	127.83	128.35	301000
2006-10-25	128.60	129.25	127.76	128.76	245100
2006-10-26	129.00	130.64	129.00	130.20	291900
2006-10-27	130.20	130.54	129.15	129.49	349600
2006-10-30	129.74	131.30	128.66	130.68	334600
2006-10-31	131.68	131.97	129.85	131.06	269000
2006-11-01	130.81	131.38	129.01	129.38	284100
2006-11-02	129.38	129.39	124.40	125.12	791700
2006-11-03	125.12	125.69	122.24	123.06	579800
2006-11-06	123.15	125.28	123.15	124.91	376600
2006-11-07	124.92	125.20	123.31	123.34	303500
2006-11-08	122.59	124.10	121.74	123.52	249300
2006-11-09	123.00	124.22	122.79	123.60	263500
2006-11-10	124.50	124.50	123.32	124.00	197500
2006-11-13	124.00	124.43	122.63	123.55	293600
2006-11-14	124.27	125.19	123.28	125.19	337900
2006-11-15	125.19	125.53	124.54	125.00	262500
2006-11-16	125.06	125.76	124.50	125.22	202900
2006-11-17	125.22	125.22	123.87	124.54	321800
2006-11-20	126.50	130.65	126.50	129.25	716600
2006-11-21	128.83	132.44	128.83	131.77	395600
2006-11-22	131.75	133.05	130.68	131.77	518100
2006-11-24	132.77	133.46	132.12	133.28	105000
2006-11-27	133.28	133.28	128.05	128.25	417200
2006-11-28	128.25	128.25	126.45	128.04	448000
2006-11-29	130.00	131.02	128.97	130.91	325300
2006-11-30	132.91	133.08	130.87	133.08	361300
2006-12-01	133.58	133.61	131.09	131.89	284900
2006-12-04	131.89	134.60	131.89	134.00	284900
2006-12-05	134.00	134.20	132.01	132.40	282900
2006-12-06	132.40	132.41	130.03	131.58	317100
2006-12-07	131.60	132.10	130.32	130.57	198600
2006-12-08	130.57	131.27	129.92	130.43	200400
2006-12-11	130.43	132.66	130.36	132.17	319300
2006-12-12	131.65	132.51	131.01	131.70	275000
2006-12-13	132.00	132.00	130.39	130.97	372800
2006-12-14	130.97	131.78	130.62	131.45	401700
2006-12-15	132.00	132.29	129.65	129.65	303600
2006-12-18	129.65	130.89	129.04	129.46	326700
2006-12-19	128.85	128.95	126.90	128.08	431700
2006-12-20	128.60	129.65	128.52	129.10	383000
2006-12-21	130.75	130.75	127.91	127.91	284100
2006-12-22	127.25	127.37	125.22	126.17	209700
2006-12-26	126.31	127.36	126.31	126.79	204100
2006-12-27	126.01	127.22	126.01	126.85	211200
2006-12-28	126.85	128.78	126.55	128.11	334000
2006-12-29	128.49	130.22	128.13	130.05	406900
2007-01-03	130.20	130.52	128.26	128.75	512700
2007-01-04	132.61	133.40	130.91	131.71	1888400
2007-01-05	134.61	134.61	129.95	130.21	683500
2007-01-08	129.95	131.95	129.75	131.80	945500
2007-01-09	133.35	133.79	129.25	129.38	4979800
2007-01-10	129.70	131.65	129.38	131.34	1360700
2007-01-11	132.25	136.00	131.37	135.42	1573000
2007-01-12	134.00	137.00	133.90	136.57	547700
2007-01-16	137.05	140.15	136.80	139.56	752700
2007-01-17	139.56	140.45	138.15	140.34	569500
2007-01-18	144.50	144.71	140.92	141.92	1055300
2007-01-19	142.00	143.49	140.85	143.49	645700
2007-01-22	143.52	143.75	141.40	142.15	652800
2007-01-23	142.35	145.00	142.15	143.88	835100
2007-01-24	144.50	147.00	143.84	146.64	691400
2007-01-25	146.64	148.95	146.10	146.48	789800
2007-01-26	146.48	147.25	144.79	146.79	639500
2007-01-29	143.67	146.88	143.67	145.73	619900
2007-01-30	146.13	148.22	145.18	148.16	576100
2007-01-31	147.66	149.26	146.16	148.36	568600
2007-02-01	146.72	147.79	144.86	146.88	1180500
2007-02-02	146.77	146.87	145.33	145.59	765000
2007-02-05	145.75	146.19	145.15	145.91	499600
2007-02-06	145.99	148.28	145.16	148.13	563900
2007-02-07	148.13	149.94	146.70	148.52	835200
2007-02-08	148.52	149.72	147.59	147.75	803800
2007-02-09	147.66	149.23	142.25	145.99	1234700
2007-02-12	145.99	145.99	142.76	143.00	992678
2007-02-13	144.00	146.19	141.35	146.01	1181727
2007-02-14	146.01	146.37	143.92	144.77	786841
2007-02-15	145.25	146.50	144.07	145.99	598700
2007-02-16	145.99	146.00	143.31	145.04	557300
2007-02-20	146.49	147.38	143.79	146.71	833300
2007-02-21	143.31	146.65	143.31	145.45	589300
2007-02-22	145.85	145.85	143.48	144.21	520000
2007-02-23	144.00	144.00	140.94	141.18	714200
2007-02-26	137.81	141.80	136.65	140.00	974329
2007-02-27	139.16	140.00	134.00	134.88	1125900
2007-02-28	137.00	137.99	135.10	137.35	967200
2007-03-01	137.25	137.25	132.19	134.07	1454379
2007-03-02	134.10	134.74	131.23	131.29	1118300
2007-03-05	127.50	129.90	125.26	125.46	2276400
2007-03-06	126.25	130.58	126.00	129.98	1329700
2007-03-07	133.00	133.03	127.57	127.72	1145400
2007-03-08	129.07	131.43	128.91	129.35	1083200
2007-03-09	130.10	131.81	130.09	131.08	530300
2007-03-12	130.57	132.32	129.07	131.34	666800
2007-03-13	129.43	129.87	126.75	126.95	1050800
2007-03-14	127.78	129.54	125.20	128.62	1029700
2007-03-15	129.50	130.80	129.32	130.18	740600
2007-03-16	130.15	130.55	127.82	128.36	1008700
2007-03-19	129.36	131.66	129.31	130.78	645300
2007-03-20	132.96	132.96	130.18	132.16	555300
2007-03-21	131.02	134.58	130.66	134.39	609300
2007-03-22	138.28	138.28	133.53	134.77	468800
2007-03-23	134.57	135.93	134.43	134.98	381300
2007-03-26	134.18	134.83	131.57	132.22	655400
2007-03-27	132.03	132.03	128.90	129.09	720100
2007-03-28	126.21	128.81	124.51	126.50	1106300
2007-03-29	125.65	127.50	125.30	125.82	736500
2007-03-30	126.57	130.50	126.08	130.00	1461900
2007-04-02	129.50	130.50	128.35	130.24	718400
2007-04-03	130.80	132.19	130.33	131.50	638500
2007-04-04	131.71	131.71	129.44	130.62	545000
2007-04-05	130.62	130.99	130.23	130.50	307000
2007-04-09	130.54	131.49	129.97	130.20	272100
2007-04-10	130.50	130.85	129.51	130.39	344600
2007-04-11	128.91	130.73	127.11	127.80	813100
2007-04-12	126.12	127.80	125.71	126.65	660800
2007-04-13	126.50	128.96	126.15	128.74	572500
2007-04-16	129.00	129.40	127.64	128.19	371700
2007-04-17	129.32	130.90	127.99	130.89	546600
2007-04-18	130.64	131.66	129.86	130.78	628500
2007-04-19	130.21	130.98	129.25	130.26	490100
2007-04-20	130.27	130.98	129.59	130.35	687500
2007-04-23	130.26	133.29	130.26	133.00	521600
2007-04-24	133.21	133.21	130.48	131.01	415100
2007-04-25	132.25	132.75	129.78	131.20	597800
2007-04-26	130.75	131.50	128.90	128.99	571500
2007-04-27	128.25	128.26	125.60	125.95	1454600
2007-04-30	125.95	125.98	122.02	122.26	1394800
2007-05-01	122.66	122.80	119.02	120.23	1569020
2007-05-02	119.68	120.32	118.92	120.19	1425800
2007-05-03	121.00	122.45	120.51	121.25	767000
2007-05-04	120.84	120.84	118.26	119.03	832294
2007-05-07	119.06	120.37	119.06	120.02	542000
2007-05-08	119.25	119.76	118.99	119.03	667800
2007-05-09	119.04	121.75	118.55	120.71	817100
2007-05-10	120.25	120.81	119.09	119.13	671600
2007-05-11	120.83	124.94	120.83	123.84	1362000
2007-05-14	123.84	125.14	123.59	124.31	908700
2007-05-15	124.58	127.00	122.23	122.24	1434400
2007-05-16	122.25	122.54	118.62	120.39	1013700
2007-05-17	120.14	120.15	117.68	117.71	1145300
2007-05-18	118.01	118.21	115.38	116.29	834240
2007-05-21	116.29	118.98	115.84	117.34	755444
2007-05-22	117.60	119.52	117.20	118.75	642800
2007-05-23	119.95	120.72	118.23	118.38	827700
2007-05-24	118.20	118.51	114.05	115.74	1143300
2007-05-25	116.05	120.59	116.04	118.90	1333800
2007-05-29	122.00	128.02	122.00	127.10	2272700
2007-05-30	128.00	134.65	126.81	132.93	2615200
2007-05-31	133.76	133.99	129.05	130.39	1370300
2007-06-01	130.40	131.02	127.78	129.41	578000
2007-06-04	129.52	132.34	129.23	131.46	1078700
2007-06-05	131.46	132.08	129.10	129.12	975000
2007-06-06	127.50	128.40	125.61	126.99	786300
2007-06-07	125.80	126.99	122.17	122.54	1558400
2007-06-08	123.25	124.69	121.63	124.50	743900
2007-06-11	124.51	125.30	122.68	122.84	653150
2007-06-12	122.83	122.83	120.47	120.89	923000
2007-06-13	121.52	129.58	120.83	128.96	3395525
2007-06-14	127.90	129.36	126.55	127.69	1063800
2007-06-15	129.00	130.54	128.45	129.50	842100
2007-06-18	125.75	129.01	125.33	126.83	796500
2007-06-19	126.84	128.42	125.24	128.42	585100
2007-06-20	128.62	129.50	122.91	122.94	1285200
2007-06-21	121.75	123.04	116.83	121.58	1556100
2007-06-22	120.50	121.98	119.80	121.02	1193800
2007-06-25	120.50	122.00	118.71	119.66	1271200
2007-06-26	119.85	120.98	116.48	118.01	944200
2007-06-27	116.70	121.61	114.92	121.39	1376400
2007-06-28	120.36	122.68	118.91	119.52	932500
2007-06-29	119.82	121.88	117.79	118.88	1008224
2007-07-02	118.88	122.45	118.43	122.33	825300
2007-07-03	123.30	124.31	121.54	122.33	438590
2007-07-05	124.30	128.46	123.75	125.00	832700
2007-07-06	125.00	125.14	123.03	124.34	506900
2007-07-09	124.73	124.85	122.00	123.19	530086
2007-07-10	121.96	122.51	119.05	119.80	1098454
2007-07-11	118.95	119.85	117.78	119.14	801400
2007-07-12	119.60	121.18	118.68	121.18	667200
2007-07-13	120.80	122.83	119.62	122.73	405585
2007-07-16	122.86	124.56	121.83	121.85	481900
2007-07-17	122.33	123.36	120.24	120.92	552500
2007-07-18	120.22	120.22	116.65	119.58	888298
2007-07-19	120.53	120.79	119.25	119.70	518900
2007-07-20	119.58	119.58	115.68	116.80	795517
2007-07-23	117.25	117.99	115.15	115.25	724700
2007-07-24	114.41	116.00	111.92	112.35	838296
2007-07-25	114.06	114.75	109.61	111.97	1030090
2007-07-26	110.21	111.56	105.95	109.18	1420502
2007-07-27	106.02	112.34	106.02	107.01	1723500
2007-07-30	107.01	109.04	105.91	108.49	1002600
2007-07-31	109.50	111.03	107.09	107.97	1026900
2007-08-01	108.40	113.84	106.70	113.54	1782500
2007-08-02	113.54	115.40	112.26	114.39	1471300
2007-08-03	114.40	114.47	109.03	109.77	1424900
2007-08-06	104.59	111.68	104.46	111.68	1306300
2007-08-07	110.51	117.59	109.92	116.34	1657900
2007-08-08	117.40	120.60	116.98	120.41	1367600
2007-08-09	117.20	126.90	112.86	120.42	1540500
2007-08-10	118.57	119.81	115.60	115.85	1336900
2007-08-13	116.40	116.90	112.25	112.25	870300
2007-08-14	111.69	112.81	107.69	107.69	1094800
2007-08-15	107.45	112.00	105.71	106.01	1060940
2007-08-16	103.90	112.84	103.48	112.35	2283900
2007-08-17	121.00	123.95	108.88	113.64	1784800
2007-08-20	113.31	118.17	112.59	115.52	1200300
2007-08-21	114.42	117.72	114.42	117.53	926000
2007-08-22	118.22	118.58	115.25	115.98	686300
2007-08-23	115.86	117.30	114.11	115.25	613700
2007-08-24	114.29	115.75	113.58	114.26	505600
2007-08-27	114.41	114.99	112.30	112.43	379100
2007-08-28	112.05	112.30	109.58	109.58	893500
2007-08-29	110.40	111.88	109.60	111.88	519000
2007-08-30	111.25	115.44	110.40	112.56	716500
2007-08-31	114.32	115.89	112.75	114.38	725600
2007-09-04	114.06	117.40	113.12	116.13	578000
2007-09-05	114.55	115.57	112.96	113.29	673800
2007-09-06	113.57	114.20	112.53	113.55	409300
2007-09-07	111.14	112.75	110.12	111.13	659100
2007-09-10	113.04	114.80	110.20	110.81	775800
2007-09-11	110.90	113.55	110.90	113.18	684000
2007-09-12	113.11	115.00	111.61	114.45	424200
2007-09-13	115.59	118.57	115.03	116.66	812000
2007-09-14	115.50	115.91	114.51	115.91	495500
2007-09-17	115.86	115.99	114.47	114.98	287000
2007-09-18	115.56	118.21	114.88	117.80	834800
2007-09-19	118.65	119.89	117.50	118.12	852000
2007-09-20	118.44	118.71	115.52	116.08	612100
2007-09-21	117.48	117.53	115.75	116.00	704400
2007-09-24	116.88	120.69	116.25	120.02	791200
2007-09-25	119.23	119.46	117.81	118.57	594500
2007-09-26	118.66	119.65	117.67	119.21	608300
2007-09-27	119.88	120.75	118.69	119.39	413400
2007-09-28	118.39	119.00	116.63	118.06	574000
2007-10-01	118.06	119.89	117.75	119.49	719300
2007-10-02	119.45	122.09	119.39	122.09	994700
2007-10-03	122.51	123.40	121.04	121.96	1059300
2007-10-04	121.52	122.75	119.15	122.28	736500
2007-10-05	122.51	124.40	121.14	123.95	823200
2007-10-08	120.86	122.28	120.56	120.83	592900
2007-10-09	121.91	124.37	120.90	124.24	791900
2007-10-10	124.50	125.00	123.24	124.20	556200
2007-10-11	125.00	125.48	122.42	122.92	589300
2007-10-12	123.61	123.66	119.51	120.29	566100
2007-10-15	120.94	121.12	116.35	116.75	540800
2007-10-16	116.21	116.33	112.51	114.00	1361300
2007-10-17	115.21	115.21	111.01	114.04	698900
2007-10-18	113.77	114.75	111.85	114.17	824900
2007-10-19	113.41	113.74	108.79	109.11	1101000
2007-10-22	108.08	112.26	107.50	111.82	935600
2007-10-23	112.25	115.88	112.08	115.88	955100
2007-10-24	116.17	116.44	111.90	115.22	809200
2007-10-25	115.28	116.66	113.22	115.67	676600
2007-10-26	116.73	117.99	115.09	117.85	557300
2007-10-29	118.67	119.39	116.58	117.13	531300
2007-10-30	117.17	119.99	117.17	119.34	483800
2007-10-31	119.59	122.65	118.00	122.65	859200
2007-11-01	120.00	120.45	113.47	114.44	1794500
2007-11-02	115.19	115.19	110.44	112.17	1190393
2007-11-05	110.50	111.20	107.27	109.00	957593
2007-11-06	108.45	109.96	106.37	109.81	942100
2007-11-07	107.25	107.61	104.90	104.90	1394800
2007-11-08	105.00	106.75	102.49	105.26	1221691
2007-11-09	102.83	107.64	102.83	106.38	982900
2007-11-12	105.97	106.78	103.77	104.18	1240500
2007-11-13	104.71	111.17	104.64	111.17	980000
2007-11-14	111.90	112.82	105.79	106.14	918800
2007-11-15	104.66	105.90	102.58	104.00	1168100
2007-11-16	104.53	104.53	100.41	101.89	846001
2007-11-19	101.07	101.63	98.65	99.39	1375601
2007-11-20	99.51	102.15	95.03	97.02	1408500
2007-11-21	95.92	97.29	95.04	96.42	1189700
2007-11-23	98.16	99.73	97.34	99.33	243200
2007-11-26	99.06	99.49	93.25	93.25	1199331
2007-11-27	90.66	95.20	90.43	94.83	2111935
2007-11-28	96.37	99.59	95.66	98.10	1067525
2007-11-29	97.62	98.14	95.82	97.92	1034500
2007-11-30	98.43	100.50	98.09	99.44	1613534
2007-12-03	99.07	99.41	96.89	98.26	792500
2007-12-04	97.87	98.24	94.59	94.60	678000
2007-12-05	96.02	100.12	96.02	100.07	822400
2007-12-06	99.91	104.16	99.59	104.16	737415
2007-12-07	104.44	106.06	102.73	103.20	691400
2007-12-10	104.27	106.61	102.01	105.80	621700
2007-12-11	106.08	106.14	97.79	97.80	933260
2007-12-12	100.20	100.51	94.59	96.43	1477749
2007-12-13	95.89	97.17	94.32	96.24	888580
2007-12-14	94.81	97.35	93.44	93.50	1101024
2007-12-17	93.15	94.13	90.67	91.56	1131575
2007-12-18	90.22	92.94	88.94	92.58	1795548
2007-12-19	93.42	94.95	92.25	94.63	1110893
2007-12-20	95.90	96.12	92.36	93.67	866725
2007-12-21	95.00	96.05	94.35	95.78	947576
2007-12-24	95.99	99.54	95.99	99.53	191733
2007-12-26	98.80	98.85	95.44	96.07	546400
2007-12-27	95.22	95.47	92.48	93.91	631252
2007-12-28	94.97	94.99	92.23	92.82	792658
2007-12-31	92.47	94.66	91.38	94.14	587882
2008-01-02	92.54	93.96	90.15	91.35	1137391
2008-01-03	92.76	92.76	87.34	87.83	1364781
2008-01-04	85.20	86.86	83.98	84.02	1363000
2008-01-07	84.20	87.21	82.53	86.95	1474940
2008-01-08	87.46	91.18	84.22	84.67	1624592
2008-01-09	84.83	86.93	80.75	86.52	1783458
2008-01-10	85.67	89.24	82.00	86.86	1698151
2008-01-11	85.23	89.90	84.13	87.86	1449470
2008-01-14	88.40	89.88	83.29	85.78	1423790
2008-01-15	84.00	85.81	82.69	83.55	1208028
2008-01-16	83.54	87.67	83.31	86.73	1455910
2008-01-17	86.82	88.15	84.88	85.06	1409936
2008-01-18	86.50	86.95	81.82	83.18	1765629
2008-01-22	79.86	88.11	79.16	86.79	1741784
2008-01-23	82.49	95.83	82.49	95.46	3919534
2008-01-24	96.00	96.00	91.01	92.23	1352670
2008-01-25	93.49	95.40	91.62	91.90	1434186
2008-01-28	91.12	95.50	90.83	95.50	1374876
2008-01-29	95.75	96.35	93.83	95.43	1075101
2008-01-30	94.94	97.81	91.78	92.02	1595157
2008-01-31	91.56	95.05	91.02	93.79	1505826
2008-02-01	94.33	99.99	94.00	99.20	1455716
2008-02-04	97.96	98.49	94.85	95.27	993745
2008-02-05	93.00	95.55	91.39	91.69	1155521
2008-02-06	92.96	94.00	91.62	91.85	1458873
2008-02-07	91.84	94.30	89.75	92.94	1816469
2008-02-08	92.16	93.76	89.30	90.54	1237761
2008-02-11	91.55	91.55	88.24	89.06	951898
2008-02-12	90.27	94.08	89.72	93.70	1645471
2008-02-13	94.16	95.82	93.07	95.77	1433669
2008-02-14	95.60	95.89	92.75	93.03	978065
2008-02-15	92.86	93.00	90.41	92.10	1163601
2008-02-19	93.93	94.50	92.50	94.41	1353533
2008-02-20	93.51	95.68	92.77	95.58	1214556
2008-02-21	95.72	96.92	92.60	92.87	1032290
2008-02-22	93.71	95.74	91.67	95.74	801754
2008-02-25	95.54	99.74	93.96	99.74	1218819
2008-02-26	99.00	100.81	97.60	99.10	1221546
2008-02-27	98.50	99.63	97.10	97.98	700900
2008-02-28	97.19	97.32	95.00	95.19	910183
2008-02-29	94.44	95.37	92.23	92.43	1045883
2008-03-03	92.67	93.05	90.36	92.98	1143310
2008-03-04	91.78	93.74	90.72	92.98	1020885
2008-03-05	93.05	95.07	92.26	93.67	984086
2008-03-06	92.85	93.31	90.50	90.75	1334752
2008-03-07	90.25	93.10	89.33	92.25	1179569
2008-03-10	92.00	92.21	88.66	88.96	1399549
2008-03-11	91.80	95.60	89.87	95.15	1526126
2008-03-12	95.01	98.00	94.11	94.86	1268028
2008-03-13	92.89	96.75	91.17	95.99	1237212
2008-03-14	95.99	96.86	91.05	94.31	1613902
2008-03-17	92.40	96.83	92.06	95.47	2048870
2008-03-18	96.57	99.80	95.85	99.80	2081092
2008-03-19	100.00	103.03	98.62	100.82	1828187
2008-03-20	101.06	104.64	100.63	104.27	1550251
2008-03-24	104.51	105.98	104.51	105.29	1263908
2008-03-25	105.25	105.60	102.47	104.45	910851
2008-03-26	104.13	104.35	100.48	101.11	1511945
2008-03-27	102.59	102.67	98.16	98.32	1481946
2008-03-28	97.18	97.35	95.00	95.10	1948342
2008-03-31	96.63	99.68	95.91	96.52	1658352
2008-04-01	98.48	102.63	98.48	102.24	1516470
2008-04-02	103.76	103.76	100.51	101.19	1219325
2008-04-03	100.84	104.33	100.10	104.24	1062394
2008-04-04	104.18	105.45	102.83	104.01	1433627
2008-04-07	105.00	105.93	103.51	105.55	1072452
2008-04-08	105.01	105.01	102.21	102.24	1094097
2008-04-09	101.51	102.34	97.48	97.66	1178351
2008-04-10	98.14	98.44	96.27	97.27	1735500
2008-04-11	96.10	97.52	95.35	96.33	979448
2008-04-14	95.70	97.56	95.34	95.63	907553
2008-04-15	96.63	97.11	95.19	97.11	782238
2008-04-16	98.24	99.77	97.49	99.65	1183909
2008-04-17	99.15	100.93	98.63	100.77	1021754
2008-04-18	103.23	103.28	100.14	101.11	944012
2008-04-21	100.40	101.67	100.09	101.13	747075
2008-04-22	101.20	102.70	100.06	100.78	917603
2008-04-23	101.57	103.42	100.64	102.94	648655
2008-04-24	103.17	105.22	102.53	105.13	972103
2008-04-25	104.84	105.38	103.57	104.88	974690
2008-04-28	104.97	105.26	103.58	104.46	839051
2008-04-29	104.36	104.36	101.95	103.53	922541
2008-04-30	103.98	104.73	99.75	99.75	910070
2008-05-01	102.53	104.11	99.75	104.00	1060020
2008-05-02	105.16	107.37	104.55	105.37	1246119
2008-05-05	104.42	105.41	103.70	104.03	646157
2008-05-06	103.15	103.98	101.94	103.98	1034628
2008-05-07	104.52	104.52	99.44	99.66	925608
2008-05-08	99.90	101.15	98.59	99.87	838125
2008-05-09	99.10	100.30	98.73	99.41	460598
2008-05-12	100.25	102.08	98.93	101.73	673111
2008-05-13	102.03	102.70	100.51	102.47	645319
2008-05-14	103.02	105.00	102.37	103.92	968906
2008-05-15	103.70	105.24	102.51	105.24	953878
2008-05-16	105.09	105.97	103.68	104.19	810186
2008-05-19	104.61	105.90	103.79	104.90	612273
2008-05-20	104.40	105.01	103.31	104.07	624130
2008-05-21	104.07	104.67	100.63	101.17	1037284
2008-05-22	101.12	101.12	99.26	99.66	719952
2008-05-23	99.08	99.43	97.90	98.49	758910
2008-05-27	98.91	100.75	98.75	100.21	517820
2008-05-28	100.80	101.78	100.08	101.10	498005
2008-05-29	101.08	102.66	100.59	102.61	736342
2008-05-30	102.64	102.85	100.88	101.20	702364
2008-06-02	101.22	101.22	97.82	98.83	808529
2008-06-03	99.55	100.15	98.38	99.89	706732
2008-06-04	99.20	101.40	98.59	100.22	967269
2008-06-05	101.05	105.09	100.75	105.09	951861
2008-06-06	103.56	104.26	98.85	99.15	879593
2008-06-09	100.10	101.03	96.45	96.62	1146546
2008-06-10	95.89	98.24	95.01	98.14	1111958
2008-06-11	97.75	98.28	95.48	95.63	1218616
2008-06-12	96.80	97.99	95.04	96.27	1015536
2008-06-13	97.31	98.46	95.44	98.46	718956
2008-06-16	97.44	99.51	97.00	99.51	668335
2008-06-17	99.75	99.75	95.48	95.49	979283
2008-06-18	95.01	95.61	93.80	94.73	968930
2008-06-19	94.29	96.45	94.18	96.42	1061766
2008-06-20	96.16	96.16	92.41	92.69	1136626
2008-06-23	92.93	93.38	90.14	90.69	933646
2008-06-24	90.72	91.60	89.10	90.64	1281104
2008-06-25	91.40	94.31	90.96	92.34	1156962
2008-06-26	89.62	90.93	88.57	88.60	984307
2008-06-27	89.10	89.78	87.61	88.21	1239148
2008-06-30	88.36	90.87	87.64	89.16	855060
2008-07-01	87.61	89.22	86.01	89.13	1637345
2008-07-02	89.10	90.19	87.44	87.65	785120
2008-07-03	89.33	89.33	86.34	86.97	447370
2008-07-07	87.58	88.54	84.72	86.25	1302845
2008-07-08	85.59	93.82	85.59	91.81	1794936
2008-07-09	91.61	92.34	84.33	84.86	1645895
2008-07-10	84.48	89.21	84.10	87.32	1569805
2008-07-11	86.00	89.90	83.68	87.24	1796798
2008-07-14	88.86	88.86	83.73	84.16	1388690
2008-07-15	83.20	87.70	82.93	84.85	1803850
2008-07-16	85.41	92.53	83.51	92.01	1772899
2008-07-17	92.98	94.42	89.65	93.22	1832615
2008-07-18	92.53	94.48	91.57	93.32	1321863
2008-07-21	92.86	93.95	91.51	93.08	1009271
2008-07-22	92.57	95.88	90.03	95.76	1545495
2008-07-23	95.76	101.91	95.76	100.69	2713376
2008-07-24	100.04	100.11	91.72	92.11	2236469
2008-07-25	93.04	97.41	92.45	96.03	1522625
2008-07-28	95.97	99.99	94.45	95.35	2227502
2008-07-29	96.06	102.44	95.50	102.25	1749172
2008-07-30	102.45	104.99	99.92	103.08	3011832
2008-07-31	98.21	101.06	97.90	99.71	1882061
2008-08-01	101.93	101.93	95.54	99.27	1383155
2008-08-04	99.09	99.97	96.69	97.16	1503150
2008-08-05	99.36	102.00	98.26	101.86	1803015
2008-08-06	101.85	102.66	99.45	101.67	1092256
2008-08-07	100.10	100.79	96.80	97.85	1349482
2008-08-08	97.90	105.51	97.31	104.53	2189346
2008-08-11	104.51	109.48	104.23	107.70	2387301
2008-08-12	104.37	106.14	101.55	103.37	1683224
2008-08-13	103.49	104.53	100.06	101.37	1412296
2008-08-14	100.30	102.87	100.00	101.90	1176616
2008-08-15	104.79	105.10	100.72	101.71	1106124
2008-08-18	101.44	102.56	97.91	98.71	1072187
2008-08-19	98.25	98.25	96.13	97.69	1050648
2008-08-20	98.43	98.85	95.39	98.11	1116663
2008-08-21	96.08	99.07	95.89	98.23	1022652
2008-08-22	98.33	101.56	97.69	101.13	1062370
2008-08-25	100.61	100.61	96.84	97.27	689731
2008-08-26	96.80	98.77	95.99	98.39	702791
2008-08-27	97.95	100.00	97.37	99.15	586855
2008-08-28	99.41	101.28	99.01	101.14	1074947
2008-08-29	100.84	101.86	99.14	100.00	901625
2008-09-02	102.69	104.13	97.88	99.92	1222639
2008-09-03	99.36	101.97	99.22	101.91	1014546
2008-09-04	100.25	102.10	98.30	98.64	1441553
2008-09-05	97.60	100.10	96.57	100.02	903112
2008-09-08	104.99	105.99	101.23	104.46	2516684
2008-09-09	103.96	104.39	98.50	99.39	1988761
2008-09-10	99.34	101.21	98.23	100.15	1690407
2008-09-11	99.30	100.13	97.35	99.45	1509881
2008-09-12	97.90	100.22	97.81	100.16	1023142
2008-09-15	97.12	97.90	90.82	91.41	2919136
2008-09-16	88.16	98.50	88.16	96.86	2938718
2008-09-17	94.45	96.64	89.10	90.72	2619389
2008-09-18	91.55	101.74	88.75	98.46	3842568
2008-09-19	104.96	113.07	96.02	103.90	4197049
2008-09-22	102.66	103.38	92.68	95.16	1501164
2008-09-23	94.72	98.40	93.77	94.80	1453701
2008-09-24	96.24	96.24	92.39	93.50	1324583
2008-09-25	94.90	97.92	93.17	96.45	1408739
2008-09-26	94.32	99.84	93.63	99.26	1744368
2008-09-29	97.56	97.56	91.00	93.30	2181571
2008-09-30	95.24	98.87	91.40	98.42	1782822
2008-10-01	96.96	96.96	93.29	96.45	1498212
2008-10-02	95.00	95.49	89.50	89.63	2174043
2008-10-03	92.78	93.93	85.00	86.14	2317793
2008-10-06	83.61	85.21	77.26	84.00	3647741
2008-10-07	84.94	85.91	79.07	80.27	3467997
2008-10-08	77.42	85.57	76.85	78.29	3175831
2008-10-09	81.69	81.80	71.89	72.27	2678005
2008-10-10	70.42	82.23	68.51	81.31	5821684
2008-10-13	81.43	87.53	78.11	86.99	2600991
2008-10-14	86.88	88.72	75.38	81.20	2739540
2008-10-15	80.50	80.50	68.02	69.22	3052599
2008-10-16	72.32	75.86	67.34	74.78	4491279
2008-10-17	72.96	77.13	70.34	73.16	2493598
2008-10-20	75.01	75.01	70.90	73.59	1907481
2008-10-21	72.67	74.38	69.53	70.05	1759893
2008-10-22	68.30	69.08	61.77	64.24	2543744
2008-10-23	64.48	67.69	60.82	66.34	3916417
2008-10-24	61.07	67.35	60.79	64.19	2854478
2008-10-27	63.19	66.41	60.77	61.20	1606604
2008-10-28	63.18	70.46	59.58	70.20	2763209
2008-10-29	68.39	70.73	65.78	66.70	3327790
2008-10-30	68.63	69.19	64.54	67.20	2468229
2008-10-31	68.21	72.38	65.31	71.02	2653016
2008-11-03	70.53	71.39	68.18	68.51	1136084
2008-11-04	70.43	73.37	68.81	71.98	1961256
2008-11-05	71.96	72.60	62.94	63.23	2265347
2008-11-06	62.70	64.70	59.92	61.25	2482770
2008-11-07	61.92	64.67	58.39	64.35	2368941
2008-11-10	65.07	65.56	57.97	58.67	1854419
2008-11-11	57.28	61.40	56.91	59.94	1996113
2008-11-12	58.39	58.68	54.54	55.03	2486192
2008-11-13	55.67	62.32	52.48	61.26	3723861
2008-11-14	57.74	60.36	54.41	55.46	2657056
2008-11-17	54.72	55.13	51.23	51.94	2992191
2008-11-18	52.11	53.16	48.61	52.08	3210496
2008-11-19	50.85	52.08	44.55	45.75	4564173
2008-11-20	44.76	49.40	42.21	42.80	6131909
2008-11-21	43.92	48.89	41.43	47.80	5230383
2008-11-24	48.93	57.50	48.50	56.44	4621832
2008-11-25	58.11	62.29	55.96	60.26	5826845
2008-11-26	58.97	62.19	57.76	61.61	2963420
2008-11-28	60.33	61.21	58.46	60.67	1420972
2008-12-01	58.21	58.84	49.80	50.28	4524664
2008-12-02	51.94	57.52	51.94	57.23	4736667
2008-12-03	55.02	61.11	53.40	60.42	3631964
2008-12-04	59.02	64.60	58.68	60.20	3388543
2008-12-05	59.40	67.76	58.50	66.63	3291559
2008-12-08	66.81	68.00	63.25	67.60	4107717
2008-12-09	66.14	67.07	61.01	61.88	3547384
2008-12-10	64.01	66.72	62.00	66.12	2245338
2008-12-11	64.50	65.30	56.88	57.65	4287641
2008-12-12	56.39	63.39	55.30	63.04	3869414
2008-12-15	63.18	63.25	58.71	61.51	2258765
2008-12-16	62.92	68.03	60.58	68.03	4116752
2008-12-17	67.07	71.51	65.06	68.12	3085846
2008-12-18	68.40	68.40	61.26	62.21	4408324
2008-12-19	68.40	69.15	61.94	64.50	2678915
2008-12-22	64.65	66.28	59.87	61.80	2446085
2008-12-23	63.36	63.71	59.26	60.53	1752283
2008-12-24	57.98	58.79	57.00	57.60	693630
2008-12-26	58.13	58.20	56.00	57.04	845662
2008-12-29	57.14	57.14	54.00	55.15	1769813
2008-12-30	55.48	58.53	54.83	58.43	1440036
2008-12-31	58.02	61.78	57.69	60.58	1889632
2009-01-02	61.06	62.50	59.28	59.66	1671470
2009-01-05	59.16	60.10	57.89	57.98	2281628
2009-01-06	58.97	61.88	57.66	61.24	2587033
2009-01-07	59.74	61.59	58.73	59.30	1933027
2009-01-08	58.25	58.37	56.22	57.26	2350153
2009-01-09	57.13	57.95	54.01	54.55	1826411
2009-01-12	53.88	55.50	50.38	51.05	1824574
2009-01-13	50.36	54.10	50.19	53.68	2585788
2009-01-14	52.07	53.02	50.81	52.12	2882727
2009-01-15	51.66	55.26	49.73	53.78	3324043
2009-01-16	55.28	55.66	52.69	55.23	2993532
2009-01-20	54.73	54.79	50.07	50.33	3772246
2009-01-21	51.71	56.74	50.88	56.41	4739669
2009-01-22	54.71	55.54	51.25	52.16	3384119
2009-01-23	50.10	54.85	50.10	54.38	2890450
2009-01-26	54.38	55.72	52.33	53.63	2327411
2009-01-27	53.89	55.20	53.16	54.99	1969707
2009-01-28	57.10	59.16	55.82	58.60	4061664
2009-01-29	57.32	58.15	54.58	54.68	3407155
2009-01-30	55.68	56.25	50.89	51.81	3824757
2009-02-02	50.57	52.50	49.57	52.40	3006890
2009-02-03	53.15	53.53	50.50	51.70	2293160
2009-02-04	51.96	52.88	49.85	50.08	2582982
2009-02-05	49.23	49.81	45.62	47.04	4085663
2009-02-06	47.77	51.14	46.82	50.55	3192316
2009-02-09	50.72	51.10	49.27	51.01	1765912
2009-02-10	50.09	51.01	46.11	46.72	4021584
2009-02-11	47.13	48.89	46.06	48.60	2809587
2009-02-12	47.20	47.92	44.39	47.55	3252658
2009-02-13	47.08	47.54	44.18	44.26	2500741
2009-02-17	42.70	43.15	41.24	41.89	3704046
2009-02-18	42.20	43.25	40.69	42.89	2871478
2009-02-19	43.75	44.49	40.80	41.26	3516888
2009-02-20	40.45	44.39	39.88	44.03	5252285
2009-02-23	44.43	44.60	40.46	40.75	3553373
2009-02-24	40.71	45.49	40.71	45.29	3754668
2009-02-25	44.81	46.47	42.29	44.47	4010489
2009-02-26	46.17	46.58	41.68	41.91	4085888
2009-02-27	41.00	43.90	40.53	42.42	4435100
2009-03-02	41.30	42.33	39.73	40.11	4115740
2009-03-03	40.46	42.48	38.63	41.49	4018573
2009-03-04	42.37	44.77	41.76	43.76	4000331
2009-03-05	41.71	42.96	39.38	40.16	4913721
2009-03-06	40.69	42.30	38.34	42.14	5844768
2009-03-09	41.01	43.14	40.35	42.96	3638645
2009-03-10	44.13	49.32	43.28	49.07	7205497
2009-03-11	48.66	50.05	46.34	47.05	5756078
2009-03-12	46.69	50.62	46.15	49.84	4572517
2009-03-13	49.91	50.14	47.89	48.99	4235946
2009-03-16	49.27	50.15	45.70	45.73	3865137
2009-03-17	46.13	49.51	44.95	49.29	4234668
2009-03-18	48.18	51.22	47.07	50.38	5779295
2009-03-19	51.09	51.43	48.43	48.81	5022328
2009-03-20	48.96	48.96	44.33	44.62	5400600
2009-03-23	46.05	51.57	46.05	51.51	5204402
2009-03-24	49.56	51.43	47.42	48.12	3982638
2009-03-25	48.72	49.30	44.58	47.99	4045640
2009-03-26	49.54	49.96	46.23	49.78	3469699
2009-03-27	48.04	48.91	46.59	47.54	3008564
2009-03-30	45.59	45.59	43.64	43.83	2979183
2009-03-31	44.15	47.87	43.88	47.06	4840406
2009-04-01	45.20	47.45	45.20	46.20	3071915
2009-04-02	52.87	52.87	46.89	49.73	4120446
2009-04-03	48.89	53.56	47.86	53.55	3770674
2009-04-06	51.72	54.25	50.94	53.04	3297006
2009-04-07	51.54	51.99	47.50	47.56	3535979
2009-04-08	48.25	49.17	46.90	48.15	2809128
2009-04-09	50.05	55.75	49.27	55.50	4673306
2009-04-13	54.61	56.93	53.63	55.85	3714655
2009-04-14	53.42	54.94	50.59	50.72	5263559
2009-04-15	51.41	55.88	50.17	55.53	3981155
2009-04-16	54.94	58.75	52.56	57.02	4110755
2009-04-17	56.98	60.85	55.27	60.21	5283207
2009-04-20	57.94	59.10	52.00	52.28	4558196
2009-04-21	51.04	57.00	50.81	56.47	4800408
2009-04-22	54.74	58.19	53.95	54.98	3853652
2009-04-23	55.33	58.98	54.30	58.06	4353948
2009-04-24	57.84	62.70	57.49	61.41	4110207
2009-04-27	59.68	59.68	54.49	55.96	3853205
2009-04-28	55.27	57.71	54.80	56.14	2876788
2009-04-29	56.49	58.93	56.22	58.04	2991510
2009-04-30	57.70	60.96	56.47	56.81	3463469
2009-05-01	56.71	57.04	53.21	54.06	2786791
2009-05-04	55.26	58.81	54.35	58.53	3230234
2009-05-05	57.08	58.73	56.08	57.44	2872739
2009-05-06	58.30	58.85	55.65	58.59	2724250
2009-05-07	57.88	58.90	53.34	54.61	4186188
2009-05-08	55.27	59.02	53.99	58.39	4409569
2009-05-11	57.04	57.78	56.03	56.25	2392379
2009-05-12	57.22	57.49	54.00	56.05	2013984
2009-05-13	54.81	55.22	52.34	52.93	2882590
2009-05-14	52.88	55.95	51.53	55.27	3292801
2009-05-15	55.01	55.77	52.78	53.83	2610083
2009-05-18	55.11	58.77	54.59	58.40	3503219
2009-05-19	56.55	58.10	55.53	56.32	2502592
2009-05-20	57.39	57.95	54.74	54.95	2675954
2009-05-21	54.12	56.46	53.64	55.71	1662591
2009-05-22	55.77	56.81	54.36	54.64	1489631
2009-05-26	54.77	59.74	53.94	59.30	2920551
2009-05-27	59.01	59.56	57.47	57.98	2916853
2009-05-28	58.55	59.38	57.03	59.11	2743811
2009-05-29	59.25	61.48	58.32	61.48	2071789
2009-06-01	62.58	66.71	61.72	64.43	3346672
2009-06-02	63.64	64.59	62.61	63.70	2583078
2009-06-03	63.43	64.72	62.79	63.57	2116823
2009-06-04	64.03	66.44	63.43	65.66	2209399
2009-06-05	66.66	66.66	63.57	63.76	1963909
2009-06-08	63.57	63.97	62.44	63.37	1709822
2009-06-09	63.83	63.83	62.00	62.48	2080227
2009-06-10	63.19	63.58	59.00	60.26	2182498
2009-06-11	60.78	61.15	58.95	59.23	1401631
2009-06-12	59.09	61.26	58.96	61.20	1180097
2009-06-15	60.07	60.63	57.23	57.90	1841714
2009-06-16	58.23	58.89	56.19	57.23	1449765
2009-06-17	57.16	58.10	55.77	56.90	1673565
2009-06-18	57.14	58.50	56.66	57.90	1272101
2009-06-19	58.63	58.75	56.91	57.71	1685711
2009-06-22	57.06	57.53	54.92	55.08	2052414
2009-06-23	55.40	56.85	54.88	55.81	1621201
2009-06-24	56.33	57.02	55.70	56.28	1500267
2009-06-25	55.75	56.00	54.64	55.96	2044436
2009-06-26	55.20	55.80	54.47	55.39	1471835
2009-06-29	55.91	56.24	54.72	55.89	1402846
2009-06-30	55.79	56.21	55.12	55.94	1155632
2009-07-01	55.96	56.56	55.88	56.02	1075251
2009-07-02	55.52	55.54	52.82	52.82	1842943
2009-07-06	52.93	55.38	52.78	55.26	1858440
2009-07-07	55.03	55.26	52.66	52.94	1804012
2009-07-08	52.79	52.99	50.60	51.92	2874048
2009-07-09	52.15	52.59	50.64	50.77	1550334
2009-07-10	50.58	51.64	49.97	51.34	1661073
2009-07-13	51.85	53.60	51.14	53.52	1915854
2009-07-14	53.62	54.71	52.35	53.95	1495274
2009-07-15	54.55	55.98	53.13	55.34	2057605
2009-07-16	54.22	55.68	53.53	55.23	1391346
2009-07-17	55.51	55.98	53.53	53.97	1896540
2009-07-20	54.35	56.39	54.35	56.29	1393353
2009-07-21	57.05	57.05	54.06	55.11	1261183
2009-07-22	54.39	55.24	53.65	54.03	2026901
2009-07-23	54.12	56.95	53.57	56.59	2052355
2009-07-24	56.15	56.75	55.25	56.53	1044477
2009-07-27	56.76	60.06	56.21	58.91	3095377
2009-07-28	58.39	59.83	57.96	59.55	1516367
2009-07-29	59.04	59.28	58.09	58.81	1392079
2009-07-30	60.39	60.65	58.46	59.00	2891676
2009-07-31	58.08	58.76	57.17	58.20	1763233
2009-08-03	58.94	59.29	57.90	58.82	1304060
2009-08-04	58.03	64.06	58.03	63.85	2938088
2009-08-05	63.84	67.98	63.44	67.28	3275497
2009-08-06	68.12	69.36	65.93	66.59	3547941
2009-08-07	67.43	72.73	67.19	70.66	3183222
2009-08-10	69.99	70.66	67.60	68.73	1901663
2009-08-11	68.31	68.50	65.75	67.04	1927658
2009-08-12	66.70	68.26	65.84	66.61	1808678
2009-08-13	66.23	67.04	65.79	66.42	1902876
2009-08-14	65.47	65.47	63.78	65.12	1861506
2009-08-17	62.48	62.84	61.19	61.61	1969258
2009-08-18	61.81	62.82	61.29	62.16	1163432
2009-08-19	61.28	62.27	60.99	62.08	1093999
2009-08-20	62.23	64.54	61.97	64.43	1521815
2009-08-21	65.13	67.32	64.47	65.16	2056315
2009-08-24	65.62	66.38	64.07	64.35	1700581
2009-08-25	65.06	65.56	64.23	64.50	1265920
2009-08-26	64.08	64.88	63.88	64.82	1262508
2009-08-27	64.51	65.19	63.10	65.07	1423294
2009-08-28	65.30	65.64	64.04	65.13	1583570
2009-08-31	64.44	64.73	63.48	64.43	1423075
2009-09-01	64.01	64.93	61.96	61.99	2177630
2009-09-02	61.38	62.31	61.14	61.65	1482138
2009-09-03	62.14	63.16	61.11	63.09	1623418
2009-09-04	63.02	64.06	62.04	64.04	1333866
2009-09-08	64.45	66.57	64.42	66.55	1763600
2009-09-09	66.61	68.38	65.66	68.06	1823231
2009-09-10	67.72	69.12	66.91	69.04	1380635
2009-09-11	69.47	69.68	67.82	68.30	1303485
2009-09-14	67.64	70.45	67.26	70.45	1492639
2009-09-15	70.68	73.14	69.28	72.10	2881870
2009-09-16	72.98	77.54	72.36	76.86	3305482
2009-09-17	76.52	78.75	74.32	75.15	2361830
2009-09-18	74.73	76.77	74.26	75.74	1917198
2009-09-21	75.49	75.98	74.43	74.74	1163184
2009-09-22	75.36	77.14	75.12	76.85	1404425
2009-09-23	76.22	76.31	72.99	73.08	2160364
2009-09-24	72.68	73.47	69.91	71.79	2686620
2009-09-25	71.01	73.18	70.95	71.86	1786780
2009-09-28	72.40	75.16	72.08	75.10	1711364
2009-09-29	75.29	76.00	73.21	73.48	1310229
2009-09-30	73.78	74.35	72.18	72.73	2057479
2009-10-01	72.38	72.45	68.46	68.49	2411029
2009-10-02	67.71	70.38	67.13	67.99	1544673
2009-10-05	68.83	70.99	67.96	70.51	1383905
2009-10-06	70.89	72.40	69.24	70.41	1204417
2009-10-07	69.68	71.24	69.46	71.20	832190
2009-10-08	71.68	73.84	71.68	73.27	1421296
2009-10-09	72.43	73.75	72.40	73.56	797200
2009-10-12	73.79	74.60	73.57	73.90	699587
2009-10-13	73.22	73.77	72.00	72.71	1163379
2009-10-14	73.91	74.94	73.69	74.58	1281981
2009-10-15	73.81	74.61	73.59	74.36	848079
2009-10-16	73.78	73.78	71.92	72.05	1510064
2009-10-19	72.62	74.99	72.45	74.28	1395735
2009-10-20	74.24	74.41	72.09	72.25	1084073
2009-10-21	72.32	73.60	70.89	70.96	990716
2009-10-22	71.35	73.88	70.00	73.63	1262556
2009-10-23	74.39	74.41	72.69	73.14	932965
2009-10-26	73.22	75.52	73.03	73.28	1784081
2009-10-27	73.16	73.80	72.34	72.74	1228826
2009-10-28	72.42	73.83	69.23	69.78	1961030
2009-10-29	70.07	71.23	66.90	70.18	3113523
2009-10-30	69.96	70.54	67.38	68.78	2841956
2009-11-02	69.14	70.39	67.04	68.84	1801594
2009-11-03	68.61	70.12	67.85	69.92	1681156
2009-11-04	70.18	71.19	68.52	68.56	1747986
2009-11-05	69.42	70.18	68.53	69.61	1617254
2009-11-06	68.65	69.30	67.14	67.53	1459403
2009-11-09	68.29	71.05	68.00	70.92	1633530
2009-11-10	70.35	71.73	69.84	71.12	1218391
2009-11-11	71.76	73.00	71.43	72.46	996495
2009-11-12	71.91	72.95	71.65	72.32	1233408
2009-11-13	72.95	73.90	72.39	73.49	918885
2009-11-16	73.95	75.95	73.74	74.74	1824123
2009-11-17	74.81	75.25	72.84	72.84	1738700
2009-11-18	72.90	73.93	72.57	73.70	1170766
2009-11-19	73.27	73.62	71.94	72.28	1622654
2009-11-20	71.75	72.50	71.37	71.99	1190239
2009-11-23	73.30	74.03	71.92	72.55	1220595
2009-11-24	72.26	72.55	71.11	71.19	1449006
2009-11-25	71.73	71.90	70.88	71.11	937992
2009-11-27	68.73	70.67	68.73	69.12	672373
2009-11-30	69.54	72.45	69.04	72.24	2419380
2009-12-01	72.66	73.88	72.10	73.54	1525253
2009-12-02	73.26	75.53	73.26	74.77	1559164
2009-12-03	75.66	76.53	73.82	74.17	1743576
2009-12-04	75.38	77.03	75.38	76.94	1996022
2009-12-07	76.57	76.82	75.12	75.62	1586518
2009-12-08	74.38	76.48	74.29	75.64	1383177
2009-12-09	75.55	76.25	75.17	75.64	1136585
2009-12-10	75.93	76.11	75.25	75.91	1149573
2009-12-11	76.25	77.16	76.06	76.74	1561179
2009-12-14	76.97	78.37	76.10	78.19	1705860
2009-12-15	78.82	79.58	77.86	78.13	1843897
2009-12-16	78.74	80.04	78.27	79.34	1707130
2009-12-17	79.00	80.07	78.68	79.00	1699764
2009-12-18	79.06	79.91	78.51	79.82	1361542
2009-12-21	79.95	81.73	79.91	81.65	1404959
2009-12-22	81.94	83.00	81.53	82.91	1303700
2009-12-23	82.78	85.71	82.78	85.20	2079360
2009-12-24	85.78	86.63	85.46	86.59	481024
2009-12-28	87.08	87.82	85.90	86.14	1759171
2009-12-29	85.31	85.79	84.00	84.17	1003464
2009-12-30	83.89	84.74	83.51	83.85	1317882
2009-12-31	83.81	84.66	81.90	82.11	1047101
2010-01-04	83.07	83.35	81.01	81.20	1483383
2010-01-05	81.22	81.42	79.76	80.59	1340977
2010-01-06	80.34	81.33	79.48	79.83	1358955
2010-01-07	79.44	80.86	78.84	79.99	1755729
2010-01-08	79.54	79.96	77.94	79.39	1199875
2010-01-11	80.27	81.75	79.81	80.48	1304399
2010-01-12	79.89	80.61	78.16	78.59	1088863
2010-01-13	79.08	80.58	78.64	80.42	1135147
2010-01-14	80.05	80.79	79.56	79.94	898738
2010-01-15	79.59	80.17	79.06	79.43	1079199
2010-01-19	79.08	81.07	79.08	80.89	1034208
2010-01-20	79.78	79.78	77.92	79.08	1318290
2010-01-21	79.23	79.55	77.01	77.30	1579262
2010-01-22	77.85	77.85	75.27	75.44	1830906
2010-01-25	76.55	76.75	74.47	76.58	1972268
2010-01-26	76.03	77.60	75.45	76.93	1689739
2010-01-27	76.78	77.65	75.47	77.35	1333100
2010-01-28	77.93	77.93	76.43	76.97	1123289
2010-01-29	77.26	78.73	76.27	76.61	1461811
2010-02-01	77.12	78.39	76.91	78.05	1067692
2010-02-02	78.18	79.90	77.24	79.58	1294709
2010-02-03	79.00	79.17	77.33	77.83	1271021
2010-02-04	74.27	76.34	72.90	74.13	3741948
2010-02-05	74.07	75.78	73.73	75.59	2272202
2010-02-08	75.72	75.90	73.69	73.77	1381593
2010-02-09	74.54	74.56	72.56	73.52	1335331
2010-02-10	73.27	74.19	71.75	73.21	931336
2010-02-11	73.09	74.26	72.40	74.20	766929
2010-02-12	73.55	75.83	73.15	75.49	1258415
2010-02-16	76.15	77.83	75.88	77.69	1082678
2010-02-17	77.94	78.43	77.38	78.04	977732
2010-02-18	77.58	79.67	77.28	79.40	1071645
2010-02-19	78.67	79.49	77.95	78.82	1263676
2010-02-22	79.01	80.38	78.74	80.00	969098
2010-02-23	79.51	80.44	79.16	79.94	1145167
2010-02-24	80.27	80.78	79.65	80.77	920597
2010-02-25	79.71	81.28	79.16	81.19	594028
2010-02-26	81.70	82.34	80.91	81.42	1116902
2010-03-01	81.40	81.84	80.85	81.26	910388
2010-03-02	81.72	81.87	80.85	81.28	685895
2010-03-03	81.12	81.38	80.19	80.43	715361
2010-03-04	80.53	81.00	80.14	80.85	642905
2010-03-05	81.29	83.46	80.90	83.20	1003676
2010-03-08	83.11	84.61	82.95	84.38	787839
2010-03-09	83.82	85.66	83.64	84.55	1249511
2010-03-10	84.80	85.27	84.11	84.98	784156
2010-03-11	84.76	85.63	84.13	85.52	827769
2010-03-12	85.77	86.54	85.25	86.24	1523649
2010-03-15	86.21	86.74	85.01	86.10	857210
2010-03-16	86.62	88.21	86.14	88.04	946578
2010-03-17	88.21	89.80	88.04	89.51	977003
2010-03-18	88.71	89.49	88.17	88.56	1180278
2010-03-19	88.49	88.92	87.50	87.97	1318362
2010-03-22	87.47	88.32	87.13	88.05	946342
2010-03-23	88.05	88.05	86.63	87.60	729543
2010-03-24	87.42	89.32	87.20	88.13	912816
2010-03-25	88.31	89.80	88.29	88.37	919137
2010-03-26	88.74	88.92	87.23	87.78	1355271
2010-03-29	87.02	87.20	86.13	86.86	958707
2010-03-30	86.95	87.37	86.60	86.99	702273
2010-03-31	86.63	87.27	86.21	86.35	1009012
2010-04-01	86.57	86.89	85.08	85.74	1097079
2010-04-05	86.12	89.07	85.93	88.98	1099534
2010-04-06	88.64	92.59	88.29	92.42	2057698
2010-04-07	92.27	92.68	90.48	91.00	1325249
2010-04-08	90.53	91.34	90.30	91.19	920006
2010-04-09	91.30	93.54	91.22	92.88	1007178
2010-04-12	93.03	93.03	91.32	91.38	639271
2010-04-13	91.47	93.82	91.30	93.54	850748
2010-04-14	93.90	93.90	92.73	93.80	782433
2010-04-15	93.58	93.75	92.00	92.28	893940
2010-04-16	92.18	92.64	90.28	90.98	1507816
2010-04-19	89.73	92.41	89.73	91.87	1280880
2010-04-20	92.55	94.09	91.46	94.07	1395296
2010-04-21	93.97	97.07	93.63	95.85	1873826
2010-04-22	95.19	99.19	94.77	99.05	1357649
2010-04-23	99.05	101.59	98.56	101.27	1723312
2010-04-26	100.92	101.78	100.13	100.48	1226565
2010-04-27	99.90	101.54	98.61	98.66	1603763
2010-04-28	99.46	100.26	98.60	99.17	1057106
2010-04-29	100.61	107.58	100.34	106.65	2588332
2010-04-30	106.12	107.08	103.60	104.04	1872121
2010-05-03	104.36	110.16	104.20	108.49	1623745
2010-05-04	107.64	109.38	106.60	107.77	1879169
2010-05-05	106.28	107.78	104.51	104.87	1651555
2010-05-06	104.33	105.19	93.41	100.50	2599026
2010-05-07	101.00	102.17	96.90	97.74	2129349
2010-05-10	102.37	103.50	101.38	103.49	2246507
2010-05-11	103.16	105.37	101.41	103.79	1450253
2010-05-12	104.62	105.71	103.69	105.06	1567089
2010-05-13	105.00	105.40	102.37	102.71	1133046
2010-05-14	102.29	102.29	99.20	100.40	1542718
2010-05-17	100.57	102.00	97.74	100.93	1389673
2010-05-18	102.30	102.78	97.79	98.37	1426849
2010-05-19	97.91	99.49	94.95	97.78	1261456
2010-05-20	96.10	96.70	91.42	91.68	2373478
2010-05-21	90.40	96.41	90.00	94.31	3361241
2010-05-24	94.12	95.61	92.52	92.56	1584712
2010-05-25	90.44	95.45	90.04	95.23	1965803
2010-05-26	96.51	98.31	94.06	94.78	1693795
2010-05-27	96.61	99.77	95.80	99.64	1569722
2010-05-28	99.72	100.65	97.80	98.06	1046666
2010-06-01	95.93	98.58	95.62	96.10	1349438
2010-06-02	96.97	97.51	95.24	97.48	2016809
2010-06-03	98.25	98.25	96.74	97.54	1023376
2010-06-04	95.01	96.74	91.40	92.07	1612138
2010-06-07	92.49	94.89	91.65	92.67	1476051
2010-06-08	93.44	95.00	90.55	94.77	1216873
2010-06-09	96.49	100.52	96.33	97.09	1836898
2010-06-10	98.38	103.47	98.13	102.94	1675039
2010-06-11	101.76	103.45	100.31	103.23	1145901
2010-06-14	104.22	104.95	102.40	103.41	1332182
2010-06-15	104.00	104.90	102.81	104.56	1132485
2010-06-16	104.46	104.87	103.02	103.64	843095
2010-06-17	104.37	105.65	103.29	105.36	1214918
2010-06-18	105.74	106.21	103.45	104.00	1323481
2010-06-21	106.69	107.29	102.66	103.14	774431
2010-06-22	103.40	103.79	99.40	99.67	1122977
2010-06-23	100.31	100.50	97.39	99.20	853778
2010-06-24	98.50	98.85	95.91	96.17	986850
2010-06-25	95.83	101.02	95.83	100.72	1854976
2010-06-28	100.38	100.38	97.38	97.86	741801
2010-06-29	96.59	96.84	93.70	94.42	1734292
2010-06-30	94.78	96.43	93.21	93.37	1297875
2010-07-01	93.17	94.11	90.39	92.89	1370993
2010-07-02	93.14	93.33	90.56	91.30	928506
2010-07-06	93.37	93.98	88.83	89.74	1104226
2010-07-07	89.83	94.81	89.75	94.72	1286387
2010-07-08	97.12	98.21	95.58	97.69	1678227
2010-07-09	96.98	99.28	96.98	98.98	912382
2010-07-12	98.66	99.99	97.46	99.41	650157
2010-07-13	100.88	101.37	99.66	100.44	1048977
2010-07-14	100.03	100.66	98.31	99.77	732771
2010-07-15	99.88	100.81	97.47	100.49	702092
2010-07-16	99.59	99.99	95.88	96.43	920236
2010-07-19	96.89	100.00	95.54	99.32	1321831
2010-07-20	97.70	101.22	96.30	100.94	1320905
2010-07-21	101.05	101.44	98.53	98.81	1290530
2010-07-22	99.81	103.40	99.70	102.73	1319761
2010-07-23	102.02	104.49	100.28	104.25	1134837
2010-07-26	104.25	106.95	103.50	106.83	876382
2010-07-27	107.03	108.35	105.49	106.64	970370
2010-07-28	105.58	109.00	104.93	107.06	1341888
2010-07-29	108.63	108.63	103.70	104.59	841429
2010-07-30	103.52	106.26	103.29	105.09	963829
2010-08-02	107.41	107.67	105.71	106.89	1499632
2010-08-03	106.79	106.84	105.05	105.23	951277
2010-08-04	102.39	103.63	101.31	102.57	1874239
2010-08-05	101.56	103.36	101.54	102.43	898200
2010-08-06	101.05	102.47	100.49	101.34	1118690
2010-08-09	102.44	103.92	101.35	103.83	780109
2010-08-10	102.88	105.90	102.53	105.01	1624165
2010-08-11	101.51	103.35	100.83	102.45	1574677
2010-08-12	101.06	102.29	100.72	101.47	1190629
2010-08-13	101.33	102.95	101.23	102.18	899494
2010-08-16	101.63	103.14	101.44	102.22	660101
2010-08-17	103.85	105.75	102.84	105.22	1323363
2010-08-18	105.22	106.10	104.39	105.50	953131
2010-08-19	104.95	105.09	103.21	104.01	1409579
2010-08-20	103.06	104.68	102.45	104.45	836457
2010-08-23	105.02	105.38	103.83	103.86	747459
2010-08-24	102.28	104.15	101.51	103.16	772039
2010-08-25	102.78	105.40	102.13	105.11	999072
2010-08-26	105.89	106.49	103.29	103.62	948362
2010-08-27	104.51	104.91	102.04	103.85	1328115
2010-08-30	103.69	104.61	102.81	102.87	752486
2010-08-31	102.79	105.44	102.18	105.22	1054840
2010-09-01	107.00	108.63	106.11	108.50	1571805
2010-09-02	108.87	109.37	107.85	108.35	1057557
2010-09-03	109.84	110.48	109.08	110.39	844443
2010-09-07	109.05	109.82	108.39	108.44	825179
2010-09-08	109.21	109.46	107.85	108.37	640717
2010-09-09	109.70	110.00	106.10	106.39	718937
2010-09-10	106.69	107.33	106.16	107.09	429046
2010-09-13	107.88	109.03	107.11	108.98	952678
2010-09-14	108.30	110.14	107.53	109.46	873745
2010-09-15	109.30	111.71	109.18	111.58	916094
2010-09-16	111.31	111.58	110.35	110.51	721799
2010-09-17	111.02	111.25	109.58	109.66	1285429
2010-09-20	110.38	112.92	109.84	112.24	1045130
2010-09-21	112.34	112.37	109.11	109.26	1083143
2010-09-22	109.04	109.56	107.07	107.46	1340421
2010-09-23	106.25	107.37	103.25	103.58	1520620
2010-09-24	105.13	107.12	104.80	106.90	1063592
2010-09-27	106.69	106.69	104.62	104.97	931628
2010-09-28	105.25	105.99	103.18	105.85	905138
2010-09-29	104.89	104.89	103.41	104.00	799050
2010-09-30	104.61	106.17	103.50	103.93	1259070
2010-10-01	105.21	105.32	103.17	105.13	938737
2010-10-04	104.67	106.20	104.67	106.00	876770
2010-10-05	106.73	106.84	105.43	106.57	1363041
2010-10-06	106.41	106.70	104.28	104.53	1187622
2010-10-07	105.15	105.45	104.19	104.51	727802
2010-10-08	104.85	106.02	103.56	105.76	692092
2010-10-11	105.72	107.50	105.67	106.97	601459
2010-10-12	106.81	109.90	106.31	109.64	1145424
2010-10-13	109.93	111.58	109.40	110.80	977934
2010-10-14	110.80	110.80	109.01	109.87	751110
2010-10-15	110.96	111.00	109.11	110.05	801350
2010-10-18	109.95	112.43	109.91	112.40	709756
2010-10-19	111.30	112.33	109.00	109.44	801203
2010-10-20	109.89	114.11	109.89	112.67	968900
2010-10-21	112.36	113.05	110.27	110.48	951816
2010-10-22	110.90	111.48	109.65	110.08	729665
2010-10-25	110.94	111.11	109.59	109.73	720179
2010-10-26	109.25	109.98	108.68	109.36	607661
2010-10-27	108.61	109.18	107.45	108.40	774573
2010-10-28	108.79	109.69	104.85	105.80	893888
2010-10-29	105.47	106.72	105.04	106.31	613608
2010-11-01	106.72	108.19	105.94	106.89	696247
2010-11-02	108.11	108.61	107.28	108.31	630886
2010-11-03	108.08	110.23	107.55	110.16	840639
2010-11-04	111.64	113.34	110.12	113.09	917144
2010-11-05	113.24	115.00	111.94	113.33	851025
2010-11-08	112.71	112.93	109.79	110.65	665744
2010-11-09	111.16	111.16	105.29	106.05	1446010
2010-11-10	106.72	109.36	106.50	109.19	778245
2010-11-11	108.42	109.42	107.97	108.66	578308
2010-11-12	107.84	109.77	107.82	108.83	747952
2010-11-15	109.06	110.48	107.98	108.05	739395
2010-11-16	107.23	107.99	103.52	104.55	1050432
2010-11-17	104.84	107.10	104.18	106.48	813856
2010-11-18	107.91	108.13	106.62	107.36	711479
2010-11-19	106.95	109.09	106.44	109.06	770409
2010-11-22	108.51	109.77	107.85	109.45	651777
2010-11-23	108.15	108.99	107.72	108.50	612203
2010-11-24	109.81	110.98	109.25	110.45	542061
2010-11-26	109.51	110.41	109.24	109.90	160637
2010-11-29	109.16	110.27	108.19	110.12	615249
2010-11-30	108.88	111.36	108.88	110.33	1134080
2010-12-01	111.81	112.21	110.05	111.70	1060433
2010-12-02	111.89	113.51	111.74	113.41	988616
2010-12-03	113.01	114.75	112.82	114.44	782100
2010-12-06	114.16	114.84	112.59	114.40	662589
2010-12-07	115.49	116.09	114.58	114.80	817316
2010-12-08	114.67	115.35	110.82	111.74	874542
2010-12-09	112.23	112.79	110.18	110.48	614936
2010-12-10	111.19	113.86	110.71	113.12	582074
2010-12-13	113.37	113.50	111.92	112.17	570453
2010-12-14	111.96	112.82	109.98	110.40	486552
2010-12-15	110.19	111.19	108.60	108.76	597921
2010-12-16	109.07	109.62	107.32	107.77	846310
2010-12-17	107.55	109.31	107.55	108.95	1055122
2010-12-20	109.09	110.61	108.85	110.35	347593
2010-12-21	110.82	111.42	109.72	111.20	498127
2010-12-22	111.10	112.26	110.08	111.05	761138
2010-12-23	111.15	111.60	110.15	110.66	420378
2010-12-27	110.43	112.77	110.15	112.60	344446
2010-12-28	111.86	113.10	111.01	112.98	411990
2010-12-29	113.13	113.21	112.26	112.90	436389
2010-12-30	112.41	113.70	112.20	113.02	388894
2010-12-31	113.15	113.48	112.55	112.55	426892
2011-01-03	113.27	114.36	113.08	113.81	761054
2011-01-04	114.09	114.59	111.01	111.68	802144
2011-01-05	111.33	112.29	111.04	111.99	537826
2011-01-06	111.99	112.22	110.26	110.71	527526
2011-01-07	111.02	111.52	109.01	109.51	515020
2011-01-10	109.07	109.89	108.26	109.21	566125
2011-01-11	109.12	110.05	108.21	109.16	472700
2011-01-12	110.90	112.11	110.28	111.17	678638
2011-01-13	111.16	111.50	110.30	111.45	511105
2011-01-14	111.44	112.59	111.23	112.50	619600
2011-01-18	112.67	113.46	111.50	113.27	518977
2011-01-19	112.99	113.38	112.13	112.47	799373
2011-01-20	112.37	113.23	111.31	112.23	784238
2011-01-21	112.78	113.16	111.89	112.83	534377
2011-01-24	112.95	113.82	112.31	113.06	452115
2011-01-25	111.96	114.69	111.96	114.65	687129
2011-01-26	114.76	115.65	113.51	115.54	633482
2011-01-27	116.02	116.83	115.06	116.17	620866
2011-01-28	116.35	116.81	113.43	113.78	513285
2011-01-31	114.30	116.35	114.27	115.93	639032
2011-02-01	116.58	116.84	113.88	115.53	592411
2011-02-02	115.21	116.31	114.44	114.65	537395
2011-02-03	114.82	116.99	114.69	115.46	804331
2011-02-04	115.14	115.50	112.92	113.80	797225
2011-02-07	114.02	115.04	113.79	114.75	556972
2011-02-08	114.64	114.98	114.27	114.75	553552
2011-02-09	114.75	115.17	114.09	115.05	457407
2011-02-10	114.53	115.80	114.27	115.41	467835
2011-02-11	115.08	116.22	113.95	116.00	501827
2011-02-14	115.78	116.50	115.05	116.09	386655
2011-02-15	114.86	116.50	114.86	116.08	371951
2011-02-16	116.25	117.37	115.13	115.83	452784
2011-02-17	116.36	116.65	115.37	115.69	376451
2011-02-18	115.90	116.72	115.50	116.07	443459
2011-02-22	115.07	116.70	114.91	115.13	612336
2011-02-23	115.36	115.96	113.97	114.71	772625
2011-02-24	114.43	115.23	113.47	114.69	1203903
2011-02-25	115.38	118.11	115.14	118.11	1232468
2011-02-28	118.41	121.36	117.82	121.03	1083605
2011-03-01	121.11	121.65	116.95	117.10	915508
2011-03-02	117.10	117.12	115.01	115.48	850915
2011-03-03	116.62	117.57	116.20	117.44	678417
2011-03-04	117.34	118.43	114.84	115.03	1214028
2011-03-07	115.73	115.90	113.17	113.86	867424
2011-03-08	114.45	115.85	114.28	114.97	744825
2011-03-09	114.94	116.68	114.16	116.42	798637
2011-03-10	115.03	115.95	114.56	115.24	696260
2011-03-11	114.84	117.79	114.46	117.65	706073
2011-03-14	116.72	117.32	115.50	115.91	494375
2011-03-15	113.33	117.36	113.00	116.08	785246
2011-03-16	116.13	116.13	114.36	115.37	944089
2011-03-17	116.94	117.20	115.27	116.98	710112
2011-03-18	118.28	118.57	117.06	117.45	910434
2011-03-21	118.77	118.92	117.72	118.09	618175
2011-03-22	118.20	118.65	116.74	117.21	537465
2011-03-23	116.56	116.96	114.36	115.84	900451
2011-03-24	116.33	116.96	114.97	116.94	721761
2011-03-25	116.98	117.98	116.52	117.40	338771
2011-03-28	117.68	118.09	116.85	117.65	513293
2011-03-29	117.54	118.42	116.24	118.09	429994
2011-03-30	118.05	118.30	117.06	118.20	517245
2011-03-31	117.97	120.33	117.97	120.08	621325
2011-04-01	120.85	121.39	120.03	120.86	594936
2011-04-04	120.96	121.15	119.20	119.75	550037
2011-04-05	119.58	120.85	119.29	119.96	381107
2011-04-06	120.35	120.39	119.60	120.10	378833
2011-04-07	119.74	120.18	118.91	119.30	600113
2011-04-08	119.91	120.00	117.57	118.01	623343
2011-04-11	118.38	119.56	118.21	118.42	468220
2011-04-12	117.96	118.83	117.83	118.40	478891
2011-04-13	119.73	119.73	118.53	119.00	639600
2011-04-14	118.58	119.85	118.40	119.45	1525771
2011-04-15	119.84	121.31	119.73	121.10	1082729
2011-04-18	119.67	120.14	118.82	119.35	730948
2011-04-19	119.41	120.15	118.92	119.88	544794
2011-04-20	121.33	122.52	120.12	122.22	491676
2011-04-21	122.31	123.19	121.40	122.99	400743
2011-04-25	122.97	125.37	122.51	124.75	567268
2011-04-26	125.20	126.36	124.57	125.84	489225
2011-04-27	125.50	126.70	125.27	126.63	459904
2011-04-28	126.60	130.00	126.03	128.47	1064526
2011-04-29	128.76	128.99	126.40	126.61	956536
2011-05-02	127.79	128.21	125.69	127.18	771124
2011-05-03	127.00	128.24	125.43	127.07	625244
2011-05-04	126.94	127.85	126.30	126.98	718985
2011-05-05	126.96	129.08	126.17	127.80	639099
2011-05-06	129.14	129.14	125.46	126.09	628311
2011-05-09	126.16	127.23	125.29	126.70	410815
2011-05-10	127.09	129.12	127.06	128.94	508436
2011-05-11	129.14	129.14	127.62	128.27	762629
2011-05-12	127.53	127.80	126.36	127.55	583845
2011-05-13	127.83	127.83	126.43	126.93	621204
2011-05-16	126.73	128.21	126.20	127.05	396381
2011-05-17	126.74	127.68	126.27	127.68	514617
2011-05-18	127.66	128.34	126.68	128.00	369120
2011-05-19	128.35	129.35	127.84	129.06	360060
2011-05-20	129.00	129.24	127.10	127.10	621492
2011-05-23	125.61	126.56	124.92	125.00	767693
2011-05-24	126.09	127.06	125.10	126.86	776065
2011-05-25	126.56	128.08	125.42	127.43	388714
2011-05-26	126.83	129.85	126.64	129.47	555576
2011-05-27	129.93	130.00	128.58	130.00	408237
2011-05-31	130.55	133.10	129.88	133.07	1239303
2011-06-01	132.46	132.72	129.67	129.72	813332
2011-06-02	129.98	131.10	128.56	128.76	736959
2011-06-03	127.78	131.83	127.51	131.24	839671
2011-06-06	130.58	131.27	129.73	129.97	806361
2011-06-07	130.99	133.84	130.81	132.28	1013891
2011-06-08	131.90	133.51	131.54	132.62	887588
2011-06-09	132.77	132.88	131.01	132.63	883699
2011-06-10	132.14	132.54	129.82	130.00	981241
2011-06-13	130.64	131.52	130.03	131.00	992272
2011-06-14	131.76	132.71	131.28	132.66	1047391
2011-06-15	131.56	132.00	129.43	130.30	981194
2011-06-16	130.30	130.60	127.00	128.73	1565275
2011-06-17	129.85	130.12	128.34	129.08	1332390
2011-06-20	128.92	132.18	128.92	131.74	896848
2011-06-21	132.00	132.78	130.98	131.77	685949
2011-06-22	131.36	132.96	131.23	131.49	879196
2011-06-23	129.91	130.00	126.45	127.61	1524758
2011-06-24	127.72	128.89	126.74	127.50	1190953
2011-06-27	127.82	128.17	127.09	127.56	739900
2011-06-28	127.67	128.13	126.42	127.35	833889
2011-06-29	128.00	128.35	127.13	127.85	920019
2011-06-30	128.34	128.97	127.75	128.40	1005955
2011-07-01	128.81	132.90	128.42	132.56	857393
2011-07-05	132.24	134.55	131.79	134.39	715984
2011-07-06	133.49	135.59	132.91	135.54	746281
2011-07-07	136.00	137.85	135.83	137.54	949270
2011-07-08	136.14	137.46	135.29	137.33	794985
2011-07-11	135.77	136.32	134.24	134.51	798872
2011-07-12	134.20	137.23	133.99	134.88	1258653
2011-07-13	135.76	135.76	132.00	132.13	1756894
2011-07-14	132.86	132.92	130.47	130.91	879194
2011-07-15	131.43	132.95	130.72	132.71	710238
2011-07-18	132.26	132.54	130.93	132.30	642386
2011-07-19	133.19	135.39	132.51	135.39	655182
2011-07-20	135.47	137.73	134.75	137.71	755014
2011-07-21	138.32	139.91	137.84	139.03	807086
2011-07-22	139.02	139.56	138.21	139.51	552676
2011-07-25	137.45	138.95	137.18	138.01	574835
2011-07-26	138.00	138.35	137.22	137.62	540094
2011-07-27	137.27	137.67	134.30	134.36	760804
2011-07-28	131.15	134.78	131.01	132.98	866006
2011-07-29	132.35	134.71	130.91	134.19	1131973
2011-08-01	135.71	135.79	132.24	132.84	1070513
2011-08-02	132.36	133.57	129.17	129.39	880188
2011-08-03	129.70	129.97	125.06	128.30	1219814
2011-08-04	126.80	127.86	123.58	123.65	1590872
2011-08-05	125.14	125.14	120.50	121.46	1518170
2011-08-08	119.32	121.01	115.91	116.35	2997696
2011-08-09	118.27	125.71	117.40	125.57	3101198
2011-08-10	122.63	131.68	122.59	125.67	3243343
2011-08-11	126.30	133.31	125.54	131.09	1550644
2011-08-12	132.24	134.14	128.77	129.30	1057125
2011-08-15	130.17	132.79	129.98	132.40	1331472
2011-08-16	131.15	133.95	130.23	132.89	1078379
2011-08-17	133.62	135.22	132.41	133.50	732863
2011-08-18	125.78	128.58	125.26	128.18	5223264
2011-08-19	127.82	128.73	124.95	125.50	1934543
2011-08-22	127.83	128.00	124.59	126.57	1342536
2011-08-23	126.65	128.95	125.63	128.88	991736
2011-08-24	128.43	131.24	127.40	131.07	1170248
2011-08-25	132.08	133.81	127.23	128.65	1027214
2011-08-26	127.73	130.60	124.62	130.59	915247
2011-08-29	132.04	133.80	131.59	133.69	895704
2011-08-30	134.13	135.61	131.17	134.80	925802
2011-08-31	136.17	136.95	134.60	136.38	1601751
2011-09-01	136.42	136.66	134.00	134.56	1255011
2011-09-02	131.59	135.20	130.60	134.36	1293127
2011-09-06	130.65	135.26	130.65	133.32	1678943
2011-09-07	134.22	136.69	132.31	136.44	1305873
2011-09-08	135.99	137.93	135.13	136.64	851177
2011-09-09	135.02	136.12	131.74	132.32	892976
2011-09-12	130.68	133.74	130.68	133.72	892256
2011-09-13	134.50	134.71	131.99	133.26	928244
2011-09-14	133.77	133.89	129.53	130.40	1736852
2011-09-15	131.23	131.55	129.15	130.14	1138661
2011-09-16	130.64	131.24	127.66	130.18	1888261
2011-09-19	128.30	128.34	126.22	126.29	1470035
2011-09-20	127.00	127.71	125.84	126.12	739489
2011-09-21	125.31	126.76	118.53	118.75	2283764
2011-09-22	115.67	117.62	113.25	115.28	2295840
2011-09-23	114.51	117.55	114.27	117.35	1278292
2011-09-26	118.40	118.76	116.29	118.53	1080245
2011-09-27	120.65	121.52	119.54	120.25	1616140
2011-09-28	118.89	120.48	116.71	117.06	1311409
2011-09-29	119.30	119.32	116.61	118.40	793207
2011-09-30	116.84	118.44	114.01	114.05	1034550
2011-10-03	114.30	116.69	110.74	110.78	1384711
2011-10-04	109.40	117.41	107.54	116.99	1318767
2011-10-05	116.67	116.80	110.00	115.55	1174274
2011-10-06	114.88	118.95	114.19	118.86	1046506
2011-10-07	120.08	120.55	115.74	115.97	1117984
2011-10-10	117.95	121.22	117.72	121.10	1159889
2011-10-11	122.07	122.07	117.78	118.50	766527
2011-10-12	119.32	121.98	118.22	120.11	940752
2011-10-13	119.43	120.25	117.33	119.13	678009
2011-10-14	120.83	122.23	119.94	121.83	663053
2011-10-17	120.31	120.66	116.91	117.22	992131
2011-10-18	117.46	121.05	116.86	120.73	1219573
2011-10-19	120.20	122.40	120.04	120.83	974900
2011-10-20	121.17	121.69	118.34	120.49	912219
2011-10-21	121.72	124.50	121.24	124.45	863944
2011-10-24	124.61	128.06	124.10	127.10	820053
2011-10-25	126.02	128.12	124.81	127.03	1292848
2011-10-26	128.26	128.43	125.51	128.04	1074306
2011-10-27	130.61	136.40	130.28	134.15	1206410
2011-10-28	134.40	135.41	130.94	133.09	930808
2011-10-31	132.19	134.49	129.62	133.69	1071863
2011-11-01	126.05	130.27	125.14	125.43	1790867
2011-11-02	128.18	129.40	126.27	128.97	862168
2011-11-03	129.71	129.71	125.10	129.04	1022860
2011-11-04	127.18	130.42	126.77	130.32	1228375
2011-11-07	130.36	132.23	128.27	130.30	573656
2011-11-08	130.94	131.43	127.07	131.25	724644
2011-11-09	127.95	129.22	124.48	124.92	799118
2011-11-10	127.01	127.01	124.38	125.13	608443
2011-11-11	126.59	129.51	125.87	129.32	474665
2011-11-14	128.23	128.69	126.43	126.69	493866
2011-11-15	126.32	128.75	126.00	127.93	531487
2011-11-16	127.24	127.92	125.54	125.65	755750
2011-11-17	125.40	125.40	121.57	122.29	975869
2011-11-18	123.26	123.36	121.39	123.24	743699
2011-11-21	121.19	121.67	119.00	120.66	884294
2011-11-22	120.61	121.64	119.38	119.45	469013
2011-11-23	118.52	119.03	116.58	116.95	747379
2011-11-25	116.76	120.27	116.25	118.10	264287
2011-11-28	121.80	122.39	118.12	119.42	812541
2011-11-29	119.96	120.35	117.97	118.81	528367
2011-11-30	122.08	125.09	120.95	124.85	1125707
2011-12-01	124.40	124.76	122.13	123.89	717120
2011-12-02	125.24	126.54	123.66	124.01	483192
2011-12-05	125.76	125.76	122.34	123.06	814969
2011-12-06	122.97	123.22	121.73	122.58	351231
2011-12-07	122.06	125.04	121.63	124.75	441914
2011-12-08	124.13	124.63	121.60	121.96	446987
2011-12-09	122.43	126.68	121.60	125.64	720104
2011-12-12	124.56	124.56	122.26	123.07	768019
2011-12-13	123.57	125.12	121.93	122.72	472326
2011-12-14	122.00	126.69	122.00	125.25	832757
2011-12-15	126.63	128.94	125.90	128.49	784860
2011-12-16	129.36	131.55	128.52	128.96	1122198
2011-12-19	129.42	129.43	126.87	127.07	882383
2011-12-20	128.90	129.86	128.41	129.46	757543
2011-12-21	130.17	130.17	128.17	128.93	779192
2011-12-22	129.32	132.50	129.14	131.83	929320
2011-12-23	132.73	132.80	130.81	131.95	790540
2011-12-27	131.88	133.38	131.00	132.56	340902
2011-12-28	131.26	131.61	129.74	130.00	451645
2011-12-29	130.33	131.48	130.00	131.14	417502
2011-12-30	131.20	132.37	130.58	130.60	305746
2012-01-03	133.94	133.94	128.99	130.04	637498
2012-01-04	128.65	129.44	127.26	127.48	682961
2012-01-05	127.23	130.16	126.76	129.83	600604
2012-01-06	130.22	130.70	127.93	128.20	721839
2012-01-09	128.27	128.94	126.72	126.95	577666
2012-01-10	128.24	129.23	127.61	128.11	829003
2012-01-11	127.75	128.17	126.37	127.53	700269
2012-01-12	126.98	126.98	123.79	124.26	902741
2012-01-13	124.61	126.82	123.71	126.49	1298625
2012-01-17	127.33	130.21	127.31	128.73	915983
2012-01-18	128.82	130.85	127.74	127.98	880299
2012-01-19	128.45	128.75	126.92	127.09	960052
2012-01-20	127.09	128.22	126.17	127.82	870750
2012-01-23	127.16	129.97	127.16	129.73	650968
2012-01-24	128.17	131.38	128.17	131.13	816263
2012-01-25	130.71	133.95	130.62	133.81	800023
2012-01-26	133.61	136.10	133.61	134.89	721434
2012-01-27	134.53	135.92	133.65	135.42	677558
2012-01-30	135.10	135.10	133.25	134.88	708245
2012-01-31	134.75	136.12	134.51	136.01	1138126
2012-02-01	137.04	138.20	135.24	136.92	778164
2012-02-02	135.98	138.28	133.73	138.24	1638071
2012-02-03	139.55	139.98	137.86	139.82	994927
2012-02-06	139.21	139.34	137.48	138.18	609946
2012-02-07	137.22	138.40	136.88	136.99	692342
2012-02-08	137.30	137.69	135.18	135.81	708225
2012-02-09	135.68	136.15	134.22	134.37	621095
2012-02-10	133.58	135.34	133.58	134.45	720196
2012-02-13	135.63	136.14	134.86	135.33	401013
2012-02-14	134.75	134.98	132.03	132.75	607075
2012-02-15	133.05	133.25	131.65	132.45	667738
2012-02-16	132.20	133.35	132.13	132.95	549618
2012-02-17	133.48	134.45	132.51	134.03	630305
2012-02-21	134.23	134.70	130.43	130.88	666647
2012-02-22	129.64	131.95	129.62	129.87	566945
2012-02-23	129.81	130.75	129.65	130.06	820271
2012-02-24	131.11	133.48	130.43	133.00	977082
2012-02-27	132.29	132.96	131.10	132.63	444634
2012-02-28	133.01	133.27	130.73	130.96	762104
2012-02-29	131.05	131.94	129.51	129.67	1269053
2012-03-01	129.27	131.26	129.27	131.09	658232
2012-03-02	131.01	132.46	130.66	132.22	560377
2012-03-05	132.09	135.17	131.77	134.90	620276
2012-03-06	133.82	135.16	133.27	133.55	815992
2012-03-07	133.85	134.67	132.39	134.56	654073
2012-03-08	134.99	135.13	133.39	134.00	750960
2012-03-09	134.76	137.98	134.70	137.80	1338188
2012-03-12	137.79	139.60	137.68	138.76	1367838
2012-03-13	139.79	140.61	138.50	140.39	998065
2012-03-14	140.11	140.57	137.72	138.82	693942
2012-03-15	139.10	139.16	136.75	137.41	669200
2012-03-16	137.38	138.52	137.37	138.48	819099
2012-03-19	138.38	140.09	137.47	139.39	626052
2012-03-20	138.83	139.60	138.25	138.49	628106
2012-03-21	138.59	138.59	136.70	137.27	721333
2012-03-22	136.23	136.23	134.23	135.54	599743
2012-03-23	135.45	138.17	135.28	137.09	805632
2012-03-26	138.32	139.19	138.06	138.89	455362
2012-03-27	138.97	140.27	138.75	139.20	575901
2012-03-28	138.53	138.53	136.48	138.00	514421
2012-03-29	136.58	138.94	136.58	138.66	511141
2012-03-30	139.16	141.69	139.12	141.35	1039330
2012-04-02	141.36	141.66	140.25	141.43	551639
2012-04-03	141.19	142.00	140.62	141.57	498646
2012-04-04	140.76	140.84	139.40	139.98	407977
2012-04-05	139.41	140.30	139.05	139.72	284869
2012-04-09	138.14	139.59	137.32	138.94	417893
2012-04-10	139.13	139.43	135.73	136.39	820296
2012-04-11	137.79	138.28	136.87	137.34	494869
2012-04-12	137.69	139.88	137.22	139.66	602313
2012-04-13	138.72	141.40	138.07	140.15	689405
2012-04-16	141.21	143.20	140.62	142.10	726178
2012-04-17	142.62	142.92	140.98	142.32	638174
2012-04-18	141.60	142.70	141.22	142.13	372328
2012-04-19	142.16	143.21	141.81	142.48	487939
2012-04-20	142.78	145.25	142.64	144.83	746949
2012-04-23	143.31	144.42	141.62	143.06	712815
2012-04-24	141.75	145.19	141.29	144.54	615092
2012-04-25	144.24	145.82	144.24	145.64	830154
2012-04-26	143.89	146.09	142.95	145.72	1081464
2012-04-27	145.41	146.59	145.04	146.06	618467
2012-04-30	145.30	146.06	144.36	145.40	683813
2012-05-01	145.66	148.62	145.18	147.56	736339
2012-05-02	146.75	147.78	145.77	147.07	564186
2012-05-03	147.26	147.88	145.35	145.42	885566
2012-05-04	144.51	146.46	144.44	145.43	832246
2012-05-07	145.32	148.22	145.03	147.81	568948
2012-05-08	147.09	147.71	146.52	147.34	550168
2012-05-09	146.30	147.64	145.52	146.53	624866
2012-05-10	147.63	147.83	145.46	146.93	482147
2012-05-11	146.38	147.33	145.01	146.90	559237
2012-05-14	146.06	146.44	143.63	143.70	888381
2012-05-15	144.24	145.15	143.50	143.85	658841
2012-05-16	144.42	144.58	141.22	141.91	577409
2012-05-17	141.88	141.88	138.04	138.04	572488
2012-05-18	138.35	139.98	136.38	136.92	702852
2012-05-21	136.95	140.51	136.84	140.11	589271
2012-05-22	140.10	142.13	139.88	141.16	837158
2012-05-23	140.39	141.29	138.99	141.10	477485
2012-05-24	139.16	142.01	139.16	141.14	537755
2012-05-25	141.74	141.99	139.35	139.84	719497
2012-05-29	140.13	142.08	140.13	142.03	419613
2012-05-30	140.71	140.71	138.38	138.47	569523
2012-05-31	138.70	141.04	137.44	139.75	849440
2012-06-01	137.26	138.42	135.66	137.01	1106932
2012-06-04	136.60	137.20	134.50	135.38	813824
2012-06-05	134.88	139.30	134.59	138.59	905026
2012-06-06	140.15	141.35	138.46	141.18	720969
2012-06-07	149.39	149.39	139.67	140.15	635752
2012-06-08	139.59	142.01	139.59	141.66	597267
2012-06-11	142.73	142.73	138.33	138.47	518261
2012-06-12	138.99	139.27	136.84	139.19	679045
2012-06-13	136.86	139.90	136.86	138.79	573767
2012-06-14	138.38	141.26	138.38	140.51	664492
2012-06-15	140.79	140.84	139.52	140.70	643151
2012-06-18	140.63	143.13	139.78	141.52	801797
2012-06-19	141.30	142.89	140.61	141.85	808179
2012-06-20	142.14	142.39	140.09	141.04	583054
2012-06-21	140.64	141.32	138.16	138.26	619825
2012-06-22	138.49	139.36	136.28	137.36	773741
2012-06-25	136.91	137.56	136.07	137.07	648156
2012-06-26	137.45	138.64	137.05	137.39	482091
2012-06-27	137.32	137.48	136.26	136.72	453802
2012-06-28	136.15	138.13	135.00	138.01	293596
2012-06-29	140.64	141.68	139.94	141.48	647044
2012-07-02	141.38	143.51	141.20	143.36	630394
2012-07-03	143.43	144.64	142.52	144.05	410082
2012-07-05	143.22	144.26	143.01	143.53	395323
2012-07-06	146.21	146.21	142.19	144.59	479279
2012-07-09	143.63	145.06	143.63	144.65	452073
2012-07-10	145.02	145.57	142.05	142.74	401613
2012-07-11	142.62	143.64	141.71	143.22	587745
2012-07-12	142.43	147.00	142.14	146.30	1085577
2012-07-13	146.48	149.15	146.26	149.05	784451
2012-07-16	148.13	149.87	148.13	149.70	502472
2012-07-17	151.10	151.10	148.69	151.00	588085
2012-07-18	150.69	151.23	149.45	150.50	464781
2012-07-19	149.45	150.68	147.67	149.30	496230
2012-07-20	148.55	149.29	147.82	148.07	489623
2012-07-23	145.05	147.94	145.05	146.97	720756
2012-07-24	147.14	147.96	144.84	145.81	635416
2012-07-25	146.62	146.97	144.91	145.32	787551
2012-07-26	142.50	146.39	142.50	144.58	880326
2012-07-27	145.09	146.76	145.09	145.51	379627
2012-07-30	145.39	146.77	145.03	146.18	408450
2012-07-31	145.64	147.42	145.48	147.09	799337
2012-08-01	147.68	148.94	144.35	144.45	1050985
2012-08-02	143.47	144.92	143.44	144.86	546560
2012-08-03	145.62	146.40	144.30	144.72	535141
2012-08-06	144.75	145.20	143.36	143.43	515033
2012-08-07	144.17	144.17	141.32	141.69	556426
2012-08-08	141.43	141.43	139.06	139.70	636191
2012-08-09	140.08	140.55	138.75	139.39	403794
2012-08-10	139.27	140.46	139.21	140.34	308422
2012-08-13	139.88	140.64	138.73	139.18	396980
2012-08-14	139.32	139.63	137.88	138.56	423715
2012-08-15	138.17	139.87	138.09	139.84	430370
2012-08-16	139.87	140.88	138.64	140.78	536476
2012-08-17	140.30	141.78	140.27	141.76	758590
2012-08-20	141.40	141.87	140.75	141.52	674705
2012-08-21	141.70	142.00	141.13	141.55	422367
2012-08-22	141.55	143.57	140.73	143.30	851982
2012-08-23	142.98	144.71	142.02	143.74	606930
2012-08-24	143.16	144.68	142.56	144.18	351671
2012-08-27	144.17	144.53	142.94	143.77	378851
2012-08-28	143.47	144.31	142.61	143.56	340634
2012-08-29	143.49	143.86	142.79	142.92	357664
2012-08-30	142.22	142.72	141.41	141.78	365376
2012-08-31	142.14	142.31	140.62	141.52	608367
2012-09-04	141.04	142.57	140.32	142.54	506226
2012-09-05	142.71	143.14	141.76	142.58	355535
2012-09-06	143.57	143.90	142.85	143.48	471713
2012-09-07	144.00	144.92	143.81	144.36	340024
2012-09-10	143.27	144.08	141.22	141.25	1000951
2012-09-11	142.57	142.57	140.53	140.95	444038
2012-09-12	140.92	141.28	140.14	140.41	488782
2012-09-13	140.65	141.77	139.89	141.59	995866
2012-09-14	142.30	143.19	141.08	141.33	605115
2012-09-17	140.86	142.38	140.82	141.30	547162
2012-09-18	141.43	141.97	140.11	140.53	569954
2012-09-19	139.86	142.10	139.86	141.46	933832
2012-09-20	140.54	140.89	138.37	138.53	1076841
2012-09-21	139.22	139.34	138.26	138.81	950889
2012-09-24	137.64	139.39	137.54	137.77	609051
2012-09-25	138.51	138.62	135.38	135.45	726089
2012-09-26	134.40	136.55	134.03	135.36	434793
2012-09-27	135.33	137.88	135.30	136.61	594734
2012-09-28	135.83	136.69	135.37	135.99	627554
2012-10-01	136.42	136.54	133.50	135.42	738473
2012-10-02	135.92	136.71	135.07	136.63	560173
2012-10-03	136.80	137.67	136.38	136.70	542737
2012-10-04	137.09	137.66	135.78	136.28	803559
2012-10-05	136.47	136.86	135.87	136.21	413487
2012-10-08	135.75	136.09	134.43	134.74	328181
2012-10-09	134.99	135.37	133.51	133.67	579204
2012-10-10	133.08	134.73	132.93	134.72	930421
2012-10-11	134.76	135.50	133.30	133.41	500716
2012-10-12	133.74	134.69	132.17	132.29	733601
2012-10-15	132.72	133.29	131.74	133.11	743146
2012-10-16	133.75	134.19	132.99	133.29	816812
2012-10-17	133.59	133.98	132.81	133.48	674485
2012-10-18	133.47	136.24	133.47	136.16	394498
2012-10-19	135.65	138.52	135.65	136.91	949401
2012-10-22	136.08	136.40	134.08	135.04	459572
2012-10-23	133.96	135.10	133.12	134.05	369029
2012-10-24	134.64	135.27	133.24	134.08	370142
2012-10-25	132.00	135.00	132.00	133.92	868737
2012-10-26	133.64	133.83	132.41	133.07	758863
2012-10-31	133.90	135.95	133.54	135.56	781005
2012-11-01	135.59	137.69	134.68	136.90	838574
2012-11-02	137.64	139.70	137.31	137.72	584332
2012-11-05	136.97	137.69	136.15	137.03	537540
2012-11-06	137.10	137.59	135.89	136.82	558480
2012-11-07	136.58	137.22	135.25	135.31	527471
2012-11-08	135.29	135.44	132.84	132.85	525744
2012-11-09	132.74	133.11	131.81	131.93	371019
2012-11-12	132.37	132.37	130.42	131.16	296319
2012-11-13	130.45	131.51	130.11	130.32	409711
2012-11-14	130.67	130.77	127.10	127.61	556278
2012-11-15	127.64	128.10	126.12	127.69	840462
2012-11-16	127.82	129.05	126.25	128.87	647235
2012-11-19	130.11	136.64	129.26	129.97	618214
2012-11-20	129.81	129.90	128.40	129.14	952275
2012-11-21	129.37	129.90	127.36	127.39	778968
2012-11-23	128.03	129.05	127.58	128.54	223206
2012-11-26	128.04	130.22	127.60	128.95	520958
2012-11-27	127.00	135.56	126.89	132.35	3339641
2012-11-28	131.66	132.61	130.62	132.05	1472118
2012-11-29	132.91	133.89	132.00	133.04	9645288
2012-11-30	133.40	133.50	131.74	131.79	3217681
2012-12-03	132.30	133.28	132.10	133.00	1565331
2012-12-04	132.98	134.23	132.84	134.23	1505917
2012-12-05	134.15	134.71	132.69	132.72	1209724
2012-12-06	132.70	135.98	132.55	135.98	2543990
2012-12-07	135.83	135.83	133.15	133.68	1988101
2012-12-10	135.96	135.96	132.83	132.97	718268
2012-12-11	133.26	133.85	132.68	133.07	873800
2012-12-12	133.74	135.12	132.47	133.96	836907
2012-12-13	133.62	133.75	131.91	132.48	711834
2012-12-14	132.79	133.62	131.97	132.60	1124551
2012-12-17	133.37	133.98	132.40	133.19	1001149
2012-12-18	133.65	134.04	133.09	133.45	912372
2012-12-19	133.32	134.12	133.32	133.40	903284
2012-12-20	132.65	135.66	132.35	135.57	1315530
2012-12-21	134.34	136.91	134.32	136.65	2792453
2012-12-24	135.82	137.00	135.25	136.52	354802
2012-12-26	136.83	136.91	134.79	135.06	692785
2012-12-27	134.59	135.91	134.18	135.78	505299
2012-12-28	135.01	135.96	133.98	133.98	502754
2012-12-31	134.10	135.59	133.63	135.59	594949
2013-01-02	137.28	137.86	135.12	136.03	893610
2013-01-03	136.37	137.44	135.92	136.78	461579
2013-01-04	136.78	137.12	136.23	136.37	496530
2013-01-07	135.94	136.76	135.46	136.51	559857
2013-01-08	136.36	137.08	135.56	136.09	519270
2013-01-09	136.36	136.82	135.65	136.64	522240
2013-01-10	137.11	137.28	136.26	137.09	590100
2013-01-11	137.11	137.76	136.00	136.16	607987
2013-01-14	136.34	137.00	136.16	136.81	497512
2013-01-15	136.31	138.50	136.31	138.37	480105
2013-01-16	137.89	138.38	137.47	137.93	517640
2013-01-17	138.42	138.75	137.90	138.58	589515
2013-01-18	138.35	138.67	137.50	138.56	546454
2013-01-22	138.23	139.16	138.23	139.15	546670
2013-01-23	138.72	139.22	138.70	138.96	629519
2013-01-24	139.45	139.51	137.73	138.34	707880
2013-01-25	138.83	139.38	138.13	138.42	721373
2013-01-28	138.93	139.05	137.60	137.64	746022
2013-01-29	137.49	138.60	137.16	137.92	1092809
2013-01-30	137.19	137.85	135.50	135.64	1113303
2013-01-31	133.96	135.25	126.69	129.79	3403946
2013-02-01	130.85	130.85	125.82	126.11	4489944
2013-02-04	126.00	126.36	124.30	125.93	3556375
2013-02-05	126.07	126.84	124.11	126.37	1805646
2013-02-06	126.31	130.48	126.13	128.49	2100147
2013-02-07	128.38	128.38	126.16	126.99	1070189
2013-02-08	127.51	129.09	127.51	128.84	956469
2013-02-11	128.84	130.37	128.84	129.78	1257369
2013-02-12	129.63	130.90	129.30	130.83	685652
2013-02-13	131.10	131.23	129.88	130.23	590502
2013-02-14	129.41	130.82	129.41	130.05	621740
2013-02-15	129.98	130.26	129.30	130.26	1187672
2013-02-19	130.59	130.99	129.64	130.42	555922
2013-02-20	130.32	131.06	129.65	129.69	988892
2013-02-21	129.61	129.86	127.69	127.70	1221825
2013-02-22	128.21	128.90	128.09	128.83	1064969
2013-02-25	129.25	129.32	126.33	126.33	811035
2013-02-26	126.92	127.35	125.52	126.53	998641
2013-02-27	126.38	127.04	125.91	125.94	761970
2013-02-28	125.92	126.49	124.75	124.83	1673491
2013-03-01	124.56	126.25	124.00	126.21	1117016
2013-03-04	125.82	126.79	125.43	126.65	1766096
2013-03-05	127.12	127.74	126.19	126.74	730868
2013-03-06	126.85	127.20	125.76	126.23	714890
2013-03-07	126.25	127.01	124.47	124.75	1177412
2013-03-08	124.92	125.03	123.16	124.08	1183824
2013-03-11	124.03	124.29	123.04	124.02	787224
2013-03-12	123.87	125.91	123.55	125.73	1870967
2013-03-13	125.42	126.99	124.85	126.78	1013298
2013-03-14	126.60	129.40	126.42	129.21	1558531
2013-03-15	128.71	128.96	127.59	128.37	1174998
2013-03-18	127.96	128.79	126.61	126.75	818748
2013-03-19	127.14	127.68	125.28	126.19	652081
2013-03-20	126.61	127.13	125.86	126.53	567548
2013-03-21	125.84	126.94	125.40	125.45	603215
2013-03-22	125.56	127.52	125.47	126.83	849490
2013-03-25	127.23	127.55	126.35	126.52	795554
2013-03-26	126.00	127.58	126.00	127.09	789979
2013-03-27	126.49	127.02	125.98	126.64	655540
2013-03-28	126.86	127.09	126.12	126.67	990812
2013-04-01	127.18	128.12	126.67	128.09	580902
2013-04-02	128.88	129.20	127.90	128.14	598944
2013-04-03	128.23	128.50	127.51	128.00	717277
2013-04-04	128.30	132.23	128.19	132.22	1111656
2013-04-05	131.15	133.54	130.96	133.44	996782
2013-04-08	133.38	133.68	132.56	133.03	726598
2013-04-09	132.91	133.99	131.63	133.50	695944
2013-04-10	134.24	134.24	133.03	133.48	530144
2013-04-11	133.63	135.37	133.51	134.70	735106
2013-04-12	134.55	135.60	134.36	135.57	680723
2013-04-15	134.72	135.36	132.46	132.47	724564
2013-04-16	133.37	134.31	132.35	133.90	669876
2013-04-17	133.59	133.59	131.12	131.19	1265684
2013-04-18	131.59	132.34	130.46	132.01	519745
2013-04-19	132.50	133.42	131.85	133.07	590811
2013-04-22	133.16	133.16	131.54	132.06	691133
2013-04-23	132.39	132.39	131.10	131.89	713512
2013-04-24	132.13	133.02	131.81	132.08	673046
2013-04-25	131.96	132.01	130.55	131.13	574322
2013-04-26	131.23	131.55	129.72	130.22	509596
2013-04-29	130.58	131.26	129.84	131.05	440825
2013-04-30	131.03	133.04	130.77	133.04	735661
2013-05-01	133.50	135.73	131.80	132.24	1024310
2013-05-02	132.50	133.26	130.11	130.70	874472
2013-05-03	131.52	131.85	129.24	129.79	968899
2013-05-06	130.21	130.99	129.54	130.76	681249
2013-05-07	130.78	133.20	130.54	133.00	594692
2013-05-08	132.73	133.37	131.92	132.77	567298
2013-05-09	132.46	133.09	132.09	132.57	576728
2013-05-10	132.84	133.54	132.02	133.29	531088
2013-05-13	133.20	135.00	132.81	134.79	643348
2013-05-14	134.57	136.65	134.57	136.64	1020166
2013-05-15	136.76	137.22	135.70	137.18	1063549
2013-05-16	136.61	139.31	136.61	138.02	1082788
2013-05-17	138.10	139.01	138.01	138.69	892170
2013-05-20	138.65	141.04	138.57	140.64	923559
2013-05-21	141.00	141.95	140.49	141.46	509723
2013-05-22	141.67	141.83	138.04	138.56	1483798
2013-05-23	137.00	138.99	136.09	138.99	5081251
2013-05-24	138.37	138.79	137.29	138.58	808227
2013-05-28	139.55	140.29	135.87	136.58	1198078
2013-05-29	135.65	136.92	132.30	136.66	2019989
2013-05-30	136.66	137.00	133.14	133.36	824397
2013-05-31	132.88	134.80	132.54	132.66	1733481
2013-06-03	132.67	136.08	131.60	135.24	1204038
2013-06-04	135.60	137.00	134.87	136.05	1219946
2013-06-05	135.79	136.42	133.96	134.26	709255
2013-06-06	134.14	135.29	132.91	134.50	697399
2013-06-07	134.28	134.77	132.24	134.48	571872
2013-06-10	134.49	134.94	132.93	133.45	501356
2013-06-11	132.91	132.91	131.03	131.08	932907
2013-06-12	131.55	131.55	129.00	129.30	710526
2013-06-13	129.71	135.04	129.60	134.56	822116
2013-06-14	134.46	135.82	133.45	134.59	536425
2013-06-17	135.31	136.03	133.49	134.26	855305
2013-06-18	134.36	135.80	133.89	134.90	455940
2013-06-19	134.81	135.22	130.15	130.77	554000
2013-06-20	129.98	130.11	126.91	127.97	904956
2013-06-21	128.64	132.79	128.64	131.69	1298958
2013-06-24	130.43	136.88	128.67	133.54	1358120
2013-06-25	134.91	136.44	133.55	135.44	1075902
2013-06-26	135.85	137.55	134.94	135.20	1182428
2013-06-27	136.36	137.38	135.80	136.47	1147266
2013-06-28	136.11	136.92	134.83	134.91	1675566
2013-07-01	134.81	137.46	134.81	135.35	984543
2013-07-02	135.20	137.44	135.20	136.95	964920
2013-07-03	136.41	136.80	134.30	135.73	528005
2013-07-05	135.73	136.13	132.08	135.01	788800
2013-07-08	135.11	136.35	134.14	134.42	690718
2013-07-09	135.07	137.93	134.54	137.31	637955
2013-07-10	137.29	137.59	135.68	137.50	632586
2013-07-11	138.67	141.03	138.67	140.38	761663
2013-07-12	140.99	141.16	139.67	140.45	975551
2013-07-15	139.76	140.74	139.18	139.67	304239
2013-07-16	139.71	141.53	139.65	140.33	444701
2013-07-17	140.47	141.31	139.39	140.59	422341
2013-07-18	141.08	141.71	140.06	141.04	706755
2013-07-19	140.96	141.39	139.51	140.36	1110669
2013-07-22	140.47	141.23	140.03	140.77	511751
2013-07-23	141.13	141.28	139.88	140.33	726562
2013-07-24	140.19	140.61	137.04	138.09	830591
2013-07-25	137.57	138.83	135.58	137.94	959189
2013-07-26	137.39	139.07	136.84	138.98	443437
2013-07-29	138.41	138.76	137.17	137.64	499862
2013-07-30	138.66	139.06	136.63	137.25	682243
2013-07-31	138.16	138.34	133.84	135.34	963703
2013-08-01	135.88	136.47	134.55	134.91	593128
2013-08-02	134.91	136.23	133.79	133.95	646823
2013-08-05	132.11	134.07	132.11	133.18	491817
2013-08-06	133.19	134.46	132.39	133.12	507796
2013-08-07	132.51	133.15	131.67	132.22	582088
2013-08-08	132.74	132.98	131.22	132.03	546653
2013-08-09	132.10	133.88	131.62	133.12	494733
2013-08-12	132.97	132.97	130.54	131.77	479717
2013-08-13	131.91	131.91	129.22	129.71	501643
2013-08-14	129.84	130.06	128.39	128.55	423416
2013-08-15	125.59	128.76	125.29	125.39	770227
2013-08-16	125.47	125.56	122.56	122.79	1502659
2013-08-19	122.41	123.49	121.98	122.36	725266
2013-08-20	122.41	124.49	122.41	123.85	820822
2013-08-21	123.27	125.54	121.53	123.76	580503
2013-08-22	124.02	125.88	122.75	125.20	684566
2013-08-23	125.71	126.31	124.15	126.23	500474
2013-08-26	126.18	127.37	125.86	126.80	696439
2013-08-27	123.34	126.74	123.34	125.78	428209
2013-08-28	125.73	125.84	123.87	124.45	458562
2013-08-29	123.46	124.64	122.49	124.30	408044
2013-08-30	124.60	125.52	123.47	123.90	547489
2013-09-03	124.78	124.82	121.33	122.72	789549
2013-09-04	122.47	125.00	121.82	124.34	516143
2013-09-05	124.22	124.24	122.21	123.65	454640
2013-09-06	124.52	126.65	124.27	125.59	523927
2013-09-09	126.43	128.22	125.77	128.19	562304
2013-09-10	128.44	128.76	126.96	128.33	350935
2013-09-11	128.69	130.00	127.68	129.94	446969
2013-09-12	129.66	130.61	128.66	129.40	583074
2013-09-13	128.73	130.14	128.48	129.19	428607
2013-09-16	131.68	132.64	129.49	130.02	414978
2013-09-17	129.34	131.40	129.01	129.21	402730
2013-09-18	129.43	135.16	128.83	134.84	1071675
2013-09-19	134.87	136.27	133.83	135.31	831060
2013-09-20	135.22	135.50	133.04	133.04	1059194
2013-09-23	132.51	133.75	131.40	131.78	681349
2013-09-24	131.84	132.18	129.35	129.57	629450
2013-09-25	129.70	131.42	128.86	130.92	651313
2013-09-26	130.60	130.60	128.79	129.70	523306
2013-09-27	129.35	130.52	128.44	129.30	505754
2013-09-30	128.75	130.38	126.58	127.09	727949
2013-10-01	127.09	129.71	126.84	127.69	1004353
2013-10-02	128.99	128.99	126.61	128.88	905929
2013-10-03	128.13	128.97	125.83	126.26	562109
2013-10-04	126.66	127.19	124.56	124.91	695998
2013-10-07	123.66	126.32	123.65	124.99	732985
2013-10-08	125.93	125.93	123.75	123.87	648711
2013-10-09	123.93	125.81	123.93	124.63	431660
2013-10-10	125.43	128.41	125.35	128.41	533880
2013-10-11	127.74	129.01	126.48	128.96	511961
2013-10-14	127.97	128.81	127.51	128.61	414734
2013-10-15	127.91	129.40	127.65	128.50	371474
2013-10-16	129.28	131.43	128.52	131.18	724638
2013-10-17	131.03	133.47	130.66	133.25	494285
2013-10-18	133.57	133.67	131.68	132.64	604494
2013-10-21	132.50	132.88	131.56	132.71	422564
2013-10-22	133.61	135.15	131.93	134.25	626573
2013-10-23	134.06	134.50	132.83	134.20	471417
2013-10-24	127.94	132.22	126.06	128.50	1109408
2013-10-25	127.90	132.14	127.90	131.47	1039534
2013-10-28	131.77	131.87	128.00	129.02	857139
2013-10-29	128.92	128.98	126.17	127.07	775682
2013-10-30	127.00	127.48	125.67	126.67	591790
2013-10-31	126.86	127.22	123.81	125.05	1401992
2013-11-01	125.86	126.11	124.33	125.71	703920
2013-11-04	125.77	126.18	125.29	126.01	660503
2013-11-05	125.44	125.88	123.78	124.00	465584
2013-11-06	124.61	125.01	124.24	124.42	458941
2013-11-07	124.46	124.47	122.82	122.82	647179
2013-11-08	121.96	122.14	120.27	121.84	805897
2013-11-11	122.14	123.22	121.89	122.39	602263
2013-11-12	122.50	122.50	120.28	121.28	728458
2013-11-13	120.59	121.89	120.29	121.87	606599
2013-11-14	122.67	123.78	121.93	121.99	388157
2013-11-15	121.70	122.52	119.91	120.22	837087
2013-11-18	120.22	120.75	118.50	118.93	771564
2013-11-19	118.93	119.37	117.55	118.07	624560
2013-11-20	118.13	119.69	116.79	117.45	589773
2013-11-21	117.84	118.67	117.01	118.36	566336
2013-11-22	118.29	118.84	117.05	117.56	569038
2013-11-25	118.13	118.82	116.12	116.86	534414
2013-11-26	117.00	117.78	116.11	117.34	1025468
2013-11-27	117.34	119.90	117.30	119.72	706268
2013-11-29	119.97	119.97	118.11	118.56	462861
2013-12-02	118.18	119.17	117.20	117.72	684799
2013-12-03	116.03	119.84	116.03	118.56	554016
2013-12-04	117.76	122.29	117.74	120.74	1612544
2013-12-05	119.18	122.29	118.97	120.63	784042
2013-12-06	119.98	121.80	119.98	121.70	793206
2013-12-09	121.70	122.57	121.36	122.11	666505
2013-12-10	121.23	122.75	121.09	122.21	752282
2013-12-11	122.53	122.53	120.43	120.55	1046001
2013-12-12	121.49	122.24	119.61	119.67	1277817
2013-12-13	120.20	121.04	118.61	119.24	827917
2013-12-16	119.48	119.90	118.93	119.04	803860
2013-12-17	118.81	119.25	117.64	117.93	868784
2013-12-18	118.30	119.85	116.37	119.63	1129414
2013-12-19	119.66	119.99	117.11	118.01	751808
2013-12-20	117.97	118.78	117.64	118.76	1523841
2013-12-23	119.58	119.76	117.84	117.99	735836
2013-12-24	118.00	118.50	117.72	118.27	342521
2013-12-26	119.17	119.55	118.04	118.73	507383
2013-12-27	118.23	119.07	117.55	118.91	866773
2013-12-30	119.27	119.31	118.25	118.55	415872
2013-12-31	118.57	119.22	117.94	118.23	758807
2014-01-02	118.25	119.26	117.68	118.24	901928
2014-01-03	117.74	120.29	117.74	119.76	737640
2014-01-06	120.54	121.57	119.76	121.54	1414031
2014-01-07	121.55	122.13	120.33	121.02	984244
2014-01-08	120.61	122.17	120.13	121.32	889767
2014-01-09	119.44	121.74	119.44	120.89	624305
2014-01-10	121.35	122.10	120.88	121.80	638100
2014-01-13	121.33	122.19	120.41	120.83	651271
2014-01-14	121.19	122.07	120.87	121.73	642164
2014-01-15	121.97	123.00	121.81	122.64	786567
2014-01-16	123.45	123.57	122.45	122.85	892758
2014-01-17	122.97	123.23	121.67	121.88	898489
2014-01-21	122.49	122.99	121.73	122.14	792817
2014-01-22	122.54	123.12	121.59	121.91	1153663
2014-01-23	121.22	121.42	120.46	120.65	1134876
2014-01-24	118.98	120.12	118.98	119.52	1206092
2014-01-27	118.84	120.22	118.38	118.38	973579
2014-01-28	118.00	119.52	117.51	117.53	1482479
2014-01-29	121.36	124.78	117.06	117.62	1855427
2014-01-30	114.16	123.27	114.16	122.16	2720200
2014-01-31	121.30	124.05	121.30	123.50	1584841
2014-02-03	123.50	124.46	123.11	123.29	1407940
2014-02-04	123.86	125.08	123.08	124.96	1483529
2014-02-05	124.63	126.32	124.24	126.02	1428280
2014-02-06	126.17	127.10	126.08	126.99	864649
2014-02-07	127.30	128.13	126.78	127.81	903517
2014-02-10	128.27	129.78	127.67	129.33	1070861
2014-02-11	129.02	130.87	128.65	129.65	1258104
2014-02-12	129.60	129.94	128.63	128.86	1444006
2014-02-13	128.55	129.48	128.24	128.34	996938
2014-02-14	128.40	129.05	128.34	128.99	588860
2014-02-18	128.74	129.76	128.50	129.50	691800
2014-02-19	129.38	129.82	128.11	128.35	673288
2014-02-20	128.77	129.32	127.78	128.89	737648
2014-02-21	128.75	129.58	127.82	128.66	623034
2014-02-24	128.77	130.20	128.52	129.22	694630
2014-02-25	128.84	129.74	128.62	129.23	765977
2014-02-26	129.91	129.94	128.04	128.43	694099
2014-02-27	128.56	128.74	126.95	127.30	723835
2014-02-28	127.61	129.47	127.11	128.97	1131023
2014-03-03	128.69	129.56	128.46	129.01	689169
2014-03-04	130.24	130.50	129.62	130.46	531141
2014-03-05	130.07	130.39	127.90	128.84	745039
2014-03-06	128.84	128.95	127.31	127.84	823206
2014-03-07	127.77	128.42	126.94	128.22	805035
2014-03-10	128.17	128.41	126.94	127.55	464816
2014-03-11	127.77	128.80	127.22	128.63	450868
2014-03-12	128.32	129.19	128.09	129.15	633371
2014-03-13	129.47	129.50	127.59	129.14	622578
2014-03-14	129.05	130.36	129.05	129.75	692948
2014-03-17	130.00	130.58	129.23	130.10	682611
2014-03-18	129.97	130.36	129.40	130.08	798437
2014-03-19	130.16	130.83	127.73	129.04	1723036
2014-03-20	128.51	129.48	128.05	128.71	1300297
2014-03-21	129.97	130.60	128.66	129.84	1273780
2014-03-24	130.22	130.40	128.82	129.63	734518
2014-03-25	130.33	131.80	129.66	131.57	617446
2014-03-26	131.53	131.53	129.70	130.05	930221
2014-03-27	128.75	129.90	128.39	129.54	904066
2014-03-28	130.18	130.96	129.75	130.13	854245
2014-03-31	130.54	132.17	129.40	131.32	1184822
2014-04-01	131.32	131.45	130.04	131.27	770555
2014-04-02	131.05	132.27	130.47	131.80	727847
2014-04-03	137.69	137.69	131.54	132.08	1130636
2014-04-04	132.87	134.10	131.88	133.43	1160039
2014-04-07	133.40	134.94	133.31	133.55	838551
2014-04-08	133.38	133.99	132.82	133.82	720058
2014-04-09	133.74	134.36	133.03	133.33	661951
2014-04-10	133.47	134.48	132.27	132.82	868035
2014-04-11	132.41	133.31	131.71	132.25	999715
2014-04-14	132.95	133.67	132.25	133.25	578459
2014-04-15	133.15	134.69	132.55	134.55	942876
2014-04-16	134.83	135.24	134.21	135.20	946549
2014-04-17	134.63	134.89	132.96	133.64	1200910
2014-04-21	133.56	134.50	133.28	134.25	853001
2014-04-22	134.18	134.71	132.77	134.57	565644
2014-04-23	133.80	134.91	133.03	133.35	1112498
2014-04-24	132.44	135.02	132.07	133.94	957093
2014-04-25	134.04	135.45	133.91	135.33	722057
2014-04-28	135.78	137.20	135.78	136.84	901471
2014-04-29	137.00	137.23	135.86	136.54	564803
2014-04-30	136.54	137.10	135.45	136.55	591011
2014-05-01	136.76	136.98	135.00	136.37	720592
2014-05-02	135.87	137.12	135.39	137.07	835219
2014-05-05	136.62	138.30	136.27	138.24	491373
2014-05-06	137.26	138.12	137.05	137.52	529867
2014-05-07	138.29	139.72	137.44	139.11	1047316
2014-05-08	139.08	140.00	138.62	139.65	679757
2014-05-09	139.53	139.99	138.49	139.33	602792
2014-05-12	139.40	140.64	139.27	140.44	566854
2014-05-13	139.96	141.29	138.84	139.14	583980
2014-05-14	139.40	139.84	138.63	139.08	413563
2014-05-15	139.22	140.44	138.82	140.23	1192071
2014-05-16	140.04	140.70	139.47	140.63	742772
2014-05-19	140.40	141.00	139.70	140.86	763304
2014-05-20	140.29	141.05	139.66	140.35	753519
2014-05-21	140.43	141.20	139.31	139.83	650677
2014-05-22	139.69	140.38	139.07	139.36	604288
2014-05-23	139.66	140.13	139.45	140.06	477730
2014-05-27	140.27	141.00	140.16	140.62	738230
2014-05-28	140.62	140.83	139.55	140.27	845966
2014-05-29	140.44	140.65	139.52	140.36	606680
2014-05-30	140.51	141.95	139.85	141.84	1669391
2014-06-02	141.74	142.43	141.68	141.85	1003705
2014-06-03	141.51	142.58	141.42	142.37	498292
2014-06-04	142.00	142.91	141.86	142.64	581538
2014-06-05	142.78	144.51	142.20	144.41	670813
2014-06-06	144.34	144.41	142.06	142.56	746168
2014-06-09	142.63	143.28	139.36	139.92	1266769
2014-06-10	139.51	140.23	138.79	139.09	867625
2014-06-11	139.09	139.45	138.26	138.95	624903
2014-06-12	138.91	139.67	138.07	139.29	731445
2014-06-13	139.66	140.28	138.52	140.02	569631
2014-06-16	139.72	140.28	138.95	139.15	561264
2014-06-17	139.09	140.30	138.51	140.25	1174926
2014-06-18	139.75	141.04	138.82	140.75	637772
2014-06-19	140.68	141.41	140.45	141.40	703362
2014-06-20	141.98	142.00	140.44	141.30	1671928
2014-06-23	141.28	142.35	140.95	141.72	680759
2014-06-24	141.28	142.49	141.28	142.47	550943
2014-06-25	142.02	142.95	142.02	142.84	571290
2014-06-26	141.53	142.01	140.93	141.37	363611
2014-06-27	141.11	142.41	140.92	142.35	453051
2014-06-30	142.56	143.05	140.90	142.19	624722
2014-07-01	142.14	142.95	141.36	142.40	744841
2014-07-02	142.44	142.60	141.29	142.55	363104
2014-07-03	142.31	142.65	140.92	142.03	304386
2014-07-07	141.81	142.93	141.80	142.68	519497
2014-07-08	142.40	144.00	142.35	143.46	404617
2014-07-09	143.90	144.00	142.39	143.51	475963
2014-07-10	142.84	144.83	142.68	143.80	623997
2014-07-11	143.48	144.30	143.06	143.86	530783
2014-07-14	144.12	145.32	143.63	145.27	494365
2014-07-15	145.33	146.34	145.00	146.05	709342
2014-07-16	146.25	146.85	145.53	146.68	485647
2014-07-17	146.01	146.93	145.51	146.12	564449
2014-07-18	146.42	147.55	145.79	147.32	663424
2014-07-21	147.12	147.17	146.27	146.27	457790
2014-07-22	146.49	147.30	146.25	146.37	671309
2014-07-23	146.38	146.68	145.14	145.14	1216911
2014-07-24	150.00	151.00	146.40	149.15	1495327
2014-07-25	148.87	148.96	147.57	147.98	594798
2014-07-28	148.10	150.87	148.10	150.20	682256
2014-07-29	149.59	150.45	148.67	149.64	668141
2014-07-30	149.64	151.40	149.64	150.98	844609
2014-07-31	150.32	150.86	148.06	148.08	978332
2014-08-01	148.21	149.77	147.91	148.68	898085
2014-08-04	148.60	150.72	147.53	150.31	535288
2014-08-05	149.39	150.33	148.29	148.83	612078
2014-08-06	149.21	149.60	148.16	149.38	566373
2014-08-07	149.55	150.06	148.46	149.07	570777
2014-08-08	149.57	149.84	148.46	149.80	508130
2014-08-11	149.80	151.26	149.48	150.54	507189
2014-08-12	150.12	151.13	150.06	150.44	576288
2014-08-13	150.40	152.95	150.40	152.45	582157
2014-08-14	152.27	152.82	150.87	151.49	529353
2014-08-15	151.43	151.80	150.11	150.96	1613010
2014-08-18	151.82	153.33	151.56	153.28	609132
2014-08-19	153.65	154.39	152.59	154.05	550102
2014-08-20	153.61	155.62	152.91	155.02	968037
2014-08-21	154.99	156.16	154.88	155.43	757806
2014-08-22	155.07	155.32	152.63	153.63	904203
2014-08-25	154.33	154.50	152.72	153.21	712077
2014-08-26	153.20	153.58	152.75	153.15	503328
2014-08-27	153.38	154.01	152.61	153.20	618645
2014-08-28	152.42	153.75	151.93	152.65	517458
2014-08-29	153.00	154.49	152.63	154.10	747239
2014-09-02	154.35	154.49	153.14	154.15	510861
2014-09-03	154.20	154.54	153.29	154.31	758072
2014-09-04	154.11	155.67	153.74	154.49	535126
2014-09-05	154.67	155.96	154.06	155.86	712618
2014-09-08	156.15	157.16	156.13	156.64	787007
2014-09-09	156.24	156.47	155.32	155.83	439365
2014-09-10	152.50	153.00	148.79	148.98	2372300
2014-09-11	148.99	150.17	148.43	149.48	1332529
2014-09-12	149.29	149.29	144.10	144.97	1124912
2014-09-15	144.70	146.22	143.36	144.10	945997
2014-09-16	144.41	145.84	144.39	145.41	942994
2014-09-17	145.91	146.74	145.06	145.35	993992
2014-09-18	145.46	146.12	143.82	144.25	1678933
2014-09-19	144.94	145.71	144.08	145.00	2732164
2014-09-22	144.71	145.31	144.22	145.00	1253342
2014-09-23	145.04	146.18	144.34	144.37	917874
2014-09-24	144.23	145.47	141.95	142.05	1409654
2014-09-25	142.17	142.58	140.60	140.94	1068664
2014-09-26	140.92	141.42	139.27	141.03	995673
2014-09-29	140.39	140.98	139.40	140.93	747418
2014-09-30	140.93	141.60	139.65	140.97	1382630
2014-10-01	141.13	142.62	141.00	141.59	1555732
2014-10-02	141.15	142.61	141.15	141.92	1085616
2014-10-03	142.38	143.13	141.55	142.69	856943
2014-10-06	142.78	143.85	142.16	142.91	606943
2014-10-07	142.75	143.84	142.16	142.23	583436
2014-10-08	142.36	145.39	142.36	145.37	902198
2014-10-09	145.60	147.58	145.23	145.91	1000227
2014-10-10	146.25	147.80	146.23	146.25	990627
2014-10-13	146.19	148.15	146.19	147.26	1306638
2014-10-14	147.86	150.48	147.34	150.06	1164305
2014-10-15	149.00	150.92	148.64	149.71	1303331
2014-10-16	148.43	149.77	147.00	148.53	780453
2014-10-17	149.13	149.38	147.33	149.37	1045670
2014-10-20	149.12	150.44	148.89	150.35	836521
2014-10-21	150.91	150.91	149.27	150.68	971001
2014-10-22	151.22	151.88	150.39	151.29	704913
2014-10-23	151.90	152.33	151.04	151.59	903338
2014-10-24	151.78	152.49	150.30	151.23	819247
2014-10-27	151.41	152.57	151.14	152.46	893544
2014-10-28	150.15	152.39	150.00	151.56	985933
2014-10-29	151.59	152.82	151.23	152.40	850329
2014-10-30	151.72	153.63	151.38	153.56	540963
2014-10-31	154.50	155.85	153.56	155.84	1073246
2014-11-03	156.14	158.21	155.90	158.13	939335
2014-11-04	158.67	159.75	157.16	159.61	805042
2014-11-05	159.49	159.49	157.16	158.11	855403
2014-11-06	158.32	159.01	156.89	157.20	620355
2014-11-07	156.78	158.26	156.03	157.30	917421
2014-11-10	157.15	159.09	156.95	159.03	585346
2014-11-11	158.73	158.77	157.33	158.22	387266
2014-11-12	158.08	158.33	156.40	156.93	594391
2014-11-13	157.47	158.25	156.60	158.13	108735
2014-11-14	158.36	158.64	156.42	156.75	528777
2014-11-17	156.81	158.36	156.44	158.16	452431
2014-11-18	157.82	158.58	156.97	158.25	521767
2014-11-19	157.75	158.56	156.70	156.87	408401
2014-11-20	156.76	157.20	156.10	157.20	349877
2014-11-21	157.64	158.16	157.01	157.43	849627
2014-11-24	158.24	158.43	157.33	157.65	703587
2014-11-25	157.49	158.01	156.98	157.13	1159757
2014-11-26	157.86	160.78	157.86	160.41	862886
2014-11-28	160.90	162.55	160.30	160.79	455624
2014-12-01	160.82	163.57	160.32	161.72	702201
2014-12-02	161.44	162.47	160.77	162.16	546363
2014-12-03	162.17	162.22	160.50	161.58	530859
2014-12-04	161.92	162.22	161.14	162.02	615735
2014-12-05	161.20	161.27	159.30	160.62	889271
2014-12-08	161.00	163.47	161.00	162.94	694849
2014-12-09	161.91	164.45	161.70	163.19	457797
2014-12-10	162.87	165.16	162.87	164.64	641213
2014-12-11	165.00	165.29	163.67	164.31	686222
2014-12-12	163.87	166.00	162.84	162.96	751278
2014-12-15	163.18	164.42	161.16	161.98	749621
2014-12-16	162.16	162.87	159.64	161.09	1090174
2014-12-17	162.10	165.88	161.94	164.90	918144
2014-12-18	165.75	166.62	164.99	165.89	942944
2014-12-19	166.60	166.67	164.97	165.60	1650122
2014-12-22	166.29	169.32	166.28	169.20	756088
2014-12-23	169.63	170.14	167.36	168.22	1012493
2014-12-24	167.91	168.59	166.47	166.95	292543
2014-12-26	167.30	167.79	166.76	167.44	394911
2014-12-29	166.24	167.56	165.46	167.44	609025
2014-12-30	166.95	167.91	165.86	166.16	548731
2014-12-31	166.76	167.61	163.20	163.39	552209
2015-01-02	164.06	166.47	163.81	165.81	565853
2015-01-05	165.66	166.98	165.13	166.93	1130490
2015-01-06	167.57	169.83	166.95	169.20	983549
2015-01-07	170.38	171.51	169.00	171.16	815826
2015-01-08	171.16	173.12	170.41	172.75	785406
2015-01-09	173.13	174.44	171.35	173.28	603295
2015-01-12	174.99	175.65	173.96	174.78	737534
2015-01-13	175.19	176.04	173.70	174.60	628309
2015-01-14	174.50	176.88	173.57	176.85	677148
2015-01-15	177.06	177.89	176.49	177.50	604166
2015-01-16	177.86	179.47	176.49	179.08	634307
2015-01-20	180.21	180.67	175.23	175.57	938588
2015-01-21	175.76	177.22	174.44	176.94	615877
2015-01-22	177.20	179.56	176.55	178.96	672196
2015-01-23	179.39	179.83	178.34	178.90	563401
2015-01-26	178.64	180.33	178.10	180.27	529960
2015-01-27	180.04	181.32	178.93	179.46	625972
2015-01-28	179.90	180.89	177.15	177.55	1655033
2015-01-29	176.85	178.79	174.34	174.90	1107341
2015-01-30	174.00	175.89	172.69	172.99	1172814
2015-02-02	172.87	172.90	169.66	172.65	1034934
2015-02-03	173.00	173.81	170.64	173.68	786136
2015-02-04	173.60	174.37	171.93	173.34	687661
2015-02-05	173.80	175.45	173.17	175.00	767195
2015-02-06	174.55	175.00	168.41	169.16	1088199
2015-02-09	169.24	170.38	168.16	168.44	1075233
2015-02-10	169.18	170.32	167.41	170.08	1911066
2015-02-11	170.53	172.20	169.16	170.44	887975
2015-02-12	170.94	173.43	169.98	173.39	854660
2015-02-13	172.91	173.12	169.96	170.82	587045
2015-02-17	170.35	172.21	169.98	170.74	637274
2015-02-18	170.75	173.37	169.38	173.20	881731
2015-02-19	173.20	173.20	168.77	169.03	1114316
2015-02-20	168.80	171.10	168.13	171.00	867725
2015-02-23	171.70	173.46	171.07	173.46	791298
2015-02-24	172.65	172.72	168.07	168.90	1102263
2015-02-25	168.81	170.78	167.88	167.98	695532
2015-02-26	168.02	168.17	165.95	166.23	772849
2015-02-27	166.61	168.34	165.67	168.34	1067796
2015-03-02	168.42	171.39	168.37	169.66	671287
2015-03-03	168.65	169.49	167.30	168.82	471153
2015-03-04	168.55	169.53	167.46	168.14	988778
2015-03-05	168.71	171.33	168.56	169.93	696418
2015-03-06	167.86	167.86	163.84	164.64	1311611
2015-03-09	165.65	166.89	165.53	166.47	988878
2015-03-10	166.45	168.15	166.31	166.84	864878
2015-03-11	166.63	168.55	166.48	167.29	814548
2015-03-12	168.11	171.61	168.11	171.22	949641
2015-03-13	171.54	172.35	170.29	170.68	707816
2015-03-16	171.60	174.11	171.33	173.62	1051404
2015-03-17	173.09	174.16	172.34	172.86	453292
2015-03-18	173.00	176.18	171.73	175.66	1126934
2015-03-19	175.00	176.86	173.44	174.79	952096
2015-03-20	175.56	180.08	175.56	179.83	1304164
2015-03-23	180.16	181.54	179.00	180.88	1442923
2015-03-24	180.96	181.69	179.28	180.29	901849
2015-03-25	180.29	181.47	176.73	176.88	933218
2015-03-26	176.78	177.69	175.06	175.96	641953
2015-03-27	174.53	175.77	173.22	174.12	582713
2015-03-30	174.90	176.43	174.16	176.15	522008
2015-03-31	175.52	176.67	174.09	174.25	1171134
2015-04-01	174.40	174.99	172.53	172.91	606395
2015-04-02	173.27	175.47	172.70	174.74	655645
2015-04-06	174.98	176.43	174.55	175.81	531322
2015-04-07	175.35	175.67	172.53	172.59	732739
2015-04-08	173.22	174.26	172.84	173.88	587038
2015-04-09	173.27	173.43	168.52	169.23	865670
2015-04-10	170.09	171.32	168.21	168.31	658076
2015-04-13	168.31	169.26	167.72	167.72	481453
2015-04-14	168.11	170.41	168.11	169.53	419825
2015-04-15	169.10	169.68	167.46	168.00	693891
2015-04-16	167.45	169.96	166.97	169.04	420830
2015-04-17	168.50	169.49	167.25	168.31	694102
2015-04-20	168.36	169.35	167.63	168.25	408817
2015-04-21	168.63	169.85	168.63	169.05	494901
2015-04-22	168.85	171.35	168.36	170.64	425977
2015-04-23	170.63	171.81	170.19	171.23	391385
2015-04-24	171.16	172.53	170.90	171.27	397182
2015-04-27	171.90	173.12	171.37	171.55	873970
2015-04-28	171.48	172.76	169.25	171.19	873319
2015-04-29	169.72	171.13	166.32	167.75	953122
2015-04-30	166.92	168.40	163.44	164.34	1274398
2015-05-01	165.42	168.46	165.09	167.63	759988
2015-05-04	168.66	170.61	168.27	168.96	840389
2015-05-05	168.41	168.48	163.35	163.70	759972
2015-05-06	163.81	165.19	162.78	163.43	836315
2015-05-07	163.73	167.35	163.73	165.98	687447
2015-05-08	169.04	170.40	167.97	168.51	598885
2015-05-11	167.65	168.58	164.31	164.57	508469
2015-05-12	163.53	166.68	162.42	165.25	699494
2015-05-13	165.71	167.60	163.46	164.09	739542
2015-05-14	164.75	167.28	164.10	167.19	512497
2015-05-15	167.79	169.25	167.23	168.45	567517
2015-05-18	167.85	169.03	167.27	167.84	731418
2015-05-19	167.28	168.60	166.44	167.62	317006
2015-05-20	168.02	168.62	166.97	167.46	559603
2015-05-21	167.46	167.95	165.24	165.60	575621
2015-05-22	165.73	167.26	164.71	166.24	392843
2015-05-26	165.94	166.08	164.14	164.83	615611
2015-05-27	165.55	167.89	165.12	167.44	448998
2015-05-28	167.43	168.19	167.03	167.78	436137
2015-05-29	168.09	168.73	165.52	166.50	1556111
2015-06-01	166.80	168.63	165.95	168.29	673674
2015-06-02	167.61	167.88	165.03	165.35	482571
2015-06-03	165.25	165.32	160.91	161.40	728038
2015-06-04	159.46	162.09	159.46	161.01	525208
2015-06-05	159.68	162.47	158.72	161.05	864019
2015-06-08	161.20	161.99	160.07	160.95	989505
2015-06-09	160.78	161.88	159.82	160.65	677340
2015-06-10	160.39	162.73	159.39	161.34	503626
2015-06-11	162.29	163.48	162.26	162.96	729565
2015-06-12	162.93	163.46	162.07	162.54	412974
2015-06-15	162.35	162.87	161.20	162.76	1099182
2015-06-16	163.14	165.34	161.37	164.51	605813
2015-06-17	164.56	166.88	163.30	166.62	700441
2015-06-18	167.10	169.81	166.95	168.29	748811
2015-06-19	167.74	168.02	165.86	165.86	881858
2015-06-22	166.41	166.83	164.87	164.91	1048554
2015-06-23	164.55	164.79	162.70	162.70	691341
2015-06-24	162.98	164.00	162.14	162.32	467670
2015-06-25	162.60	163.83	161.31	161.50	535268
2015-06-26	160.89	162.13	159.77	161.92	738414
2015-06-29	169.12	163.72	159.08	159.08	721079
2015-06-30	160.58	161.06	159.00	159.87	628894
2015-07-01	160.61	162.95	158.97	162.95	775434
2015-07-02	164.35	165.92	162.96	163.98	561375
2015-07-06	163.23	165.21	163.14	164.95	526874
2015-07-07	165.69	168.37	164.75	167.43	640472
2015-07-08	166.68	167.78	165.68	166.65	566852
2015-07-09	167.75	170.71	166.00	166.68	532080
2015-07-10	167.01	168.66	166.26	167.30	635416
2015-07-13	168.79	169.55	166.32	167.36	708633
2015-07-14	167.78	168.77	165.48	168.19	667778
2015-07-15	168.19	169.33	167.20	168.62	421813
2015-07-16	169.01	170.35	168.72	169.84	401587
2015-07-17	169.35	170.00	168.53	169.21	455600
2015-07-20	168.41	169.94	168.07	169.40	535877
2015-07-21	170.02	171.50	168.35	168.61	587204
2015-07-22	168.84	170.84	168.68	170.03	460119
2015-07-23	169.65	170.04	167.30	168.57	455677
2015-07-24	168.20	169.79	167.44	169.27	437739
2015-07-27	169.47	171.15	168.36	168.61	573721
2015-07-28	169.53	172.15	168.63	169.89	767512
2015-07-29	170.13	171.06	168.47	170.62	820903
2015-07-30	170.23	171.82	169.38	171.23	605083
2015-07-31	172.80	174.15	172.18	172.34	733307
2015-08-03	172.44	174.31	172.04	173.97	636752
2015-08-04	173.61	174.78	172.31	172.65	514908
2015-08-05	173.04	173.57	171.51	172.38	468296
2015-08-06	172.13	173.07	170.30	172.77	510318
2015-08-07	172.70	173.85	171.18	173.85	476884
2015-08-10	174.39	174.88	173.20	173.76	661506
2015-08-11	173.35	176.41	173.27	175.22	795725
2015-08-12	174.72	175.93	173.58	175.70	738227
2015-08-13	175.01	177.10	174.44	176.08	600304
2015-08-14	176.11	177.44	174.52	177.12	811063
2015-08-17	177.13	178.59	176.26	178.59	778481
2015-08-18	178.48	180.24	178.48	179.70	638905
2015-08-19	178.44	179.42	177.45	178.14	584623
2015-08-20	178.35	180.00	176.70	177.40	684144
2015-08-21	176.91	177.76	173.44	173.44	872546
2015-08-24	172.42	172.45	165.25	165.55	1307151
2015-08-25	168.83	168.85	162.31	162.48	1102504
2015-08-26	166.14	167.12	163.47	166.49	979470
2015-08-27	167.74	170.17	166.39	168.64	898843
2015-08-28	168.66	169.24	167.25	168.71	522063
2015-08-31	168.60	170.50	164.98	165.06	1746493
2015-09-01	163.11	164.05	160.51	161.82	740126
2015-09-02	163.56	164.47	161.75	163.13	740513
2015-09-03	163.60	164.54	162.56	163.13	450182
2015-09-04	161.42	162.45	159.30	160.53	604512
2015-09-08	162.37	163.91	161.25	162.77	678010
2015-09-09	163.92	166.35	160.93	161.13	833162
2015-09-10	160.97	163.66	160.96	161.86	906348
2015-09-11	161.84	165.77	161.84	165.77	1249808
2015-09-14	166.50	167.03	164.31	164.85	848126
2015-09-15	165.16	167.71	164.26	167.04	487455
2015-09-16	166.89	169.37	166.89	168.58	527140
2015-09-17	168.42	173.11	167.29	169.85	894282
2015-09-18	168.86	173.42	168.15	170.83	1118960
2015-09-21	170.81	173.38	170.80	172.32	427012
2015-09-22	171.72	172.16	169.84	170.52	591198
2015-09-23	170.46	171.96	169.80	171.41	533282
2015-09-24	170.84	171.73	167.96	169.34	788350
2015-09-25	171.33	172.34	167.66	170.65	557503
2015-09-28	169.23	170.67	166.18	167.24	927629
2015-09-29	167.66	173.21	167.08	172.81	1233838
2015-09-30	174.31	174.85	172.81	174.82	1099436
2015-10-01	175.60	176.10	172.73	175.25	1064942
2015-10-02	174.80	177.44	173.18	175.80	599308
2015-10-05	176.14	177.57	175.47	177.04	640552
2015-10-06	176.60	177.60	174.53	175.57	842271
2015-10-07	175.55	176.78	174.37	176.78	808261
2015-10-08	176.77	178.57	175.06	178.23	689233
2015-10-09	177.88	179.02	176.97	178.94	558004
2015-10-12	179.38	180.95	178.17	180.19	609624
2015-10-13	179.56	181.26	178.70	179.73	771225
2015-10-14	180.31	180.49	177.21	177.73	565201
2015-10-15	178.15	180.77	177.90	180.77	513373
2015-10-16	181.84	184.04	180.01	183.42	930126
2015-10-19	183.24	185.43	182.76	185.26	639487
2015-10-20	184.87	186.54	183.59	184.69	593394
2015-10-21	185.48	185.93	184.00	184.23	664648
2015-10-22	185.21	185.81	183.51	184.79	820665
2015-10-23	184.16	186.89	181.23	182.85	666371
2015-10-26	183.66	185.44	181.04	182.00	822959
2015-10-27	179.00	181.85	177.39	178.91	1185298
2015-10-28	179.58	180.34	174.47	177.06	968380
2015-10-29	176.46	178.18	175.30	177.95	822183
2015-10-30	178.28	178.51	174.24	174.83	891057
2015-11-02	174.83	180.25	174.55	180.15	974446
2015-11-03	179.14	180.38	176.53	177.71	658998
2015-11-04	178.28	178.88	176.71	178.10	663616
2015-11-05	177.56	178.99	176.15	177.42	518897
2015-11-06	178.55	178.55	171.32	172.95	656861
2015-11-09	172.48	172.87	168.83	170.21	788894
2015-11-10	169.21	174.20	169.17	172.49	722560
2015-11-11	172.67	174.99	172.29	173.94	391525
2015-11-12	173.79	175.84	172.27	173.82	703104
2015-11-13	174.62	175.10	172.42	172.64	495997
2015-11-16	172.65	174.68	169.02	174.42	700406
2015-11-17	174.01	176.63	173.31	175.16	556810
2015-11-18	175.67	176.72	173.79	176.40	581256
2015-11-19	176.40	178.28	175.57	177.40	410785
2015-11-20	177.95	180.33	177.70	180.02	510051
2015-11-23	180.19	181.68	179.71	181.50	552063
2015-11-24	180.24	180.85	177.81	179.45	1004141
2015-11-25	179.74	182.22	178.61	181.04	577704
2015-11-27	180.80	183.40	179.86	182.35	536762
2015-11-30	182.79	185.01	181.15	181.79	2307562
2015-12-01	182.65	184.89	182.10	184.89	866506
2015-12-02	184.47	185.32	180.61	180.86	826542
2015-12-03	180.00	182.65	175.36	176.21	1099751
2015-12-04	177.40	182.23	176.75	182.11	804691
2015-12-07	180.29	182.88	178.18	179.03	811178
2015-12-08	178.82	179.94	178.14	179.36	955216
2015-12-09	178.12	179.81	176.19	177.12	774606
2015-12-10	177.67	177.81	173.78	173.78	1054212
2015-12-11	173.61	175.57	172.44	174.92	1227687
2015-12-14	174.67	176.08	171.70	174.32	1026470
2015-12-15	175.90	178.52	175.27	176.87	744820
2015-12-16	177.67	181.43	176.97	180.92	910274
2015-12-17	181.02	181.73	177.81	178.98	696255
2015-12-18	178.15	179.90	177.22	178.21	3487728
2015-12-21	179.42	181.05	178.83	179.95	553064
2015-12-22	180.71	182.99	180.66	180.82	626886
2015-12-23	181.13	183.16	180.92	183.07	528088
2015-12-24	182.76	183.62	181.39	182.73	489346
2015-12-28	182.10	184.08	181.76	183.90	510514
2015-12-29	183.94	185.57	182.85	185.54	553860
2015-12-30	185.24	186.38	184.99	185.32	441916
2015-12-31	185.37	186.31	183.89	184.13	492457
2016-01-04	182.35	182.70	179.25	180.72	807006
2016-01-05	181.43	185.12	180.77	184.88	904250
2016-01-06	183.23	184.22	182.40	183.50	822612
2016-01-07	181.45	184.46	180.87	182.66	894936
2016-01-08	183.13	184.40	179.34	179.42	799935
2016-01-11	179.66	181.77	179.18	180.54	836869
2016-01-12	181.10	181.10	178.61	179.51	927595
2016-01-13	179.58	182.07	176.95	177.00	818955
2016-01-14	177.71	179.29	175.80	176.18	876168
2016-01-15	174.44	179.00	171.48	175.70	1018978
2016-01-19	177.03	179.13	175.49	178.35	1134984
2016-01-20	178.00	178.25	169.29	171.52	1135083
2016-01-21	172.66	173.67	170.34	171.30	827791
2016-01-22	173.16	174.85	172.16	174.33	693896
2016-01-25	174.88	177.48	173.31	174.27	850248
2016-01-26	174.73	178.50	174.73	178.00	881853
2016-01-27	177.56	178.03	174.51	175.59	625898
2016-01-28	175.15	176.06	170.02	170.74	1013959
2016-01-29	172.46	173.59	166.20	171.49	1897207
2016-02-01	170.87	173.82	170.02	171.97	830075
2016-02-02	172.43	173.47	168.22	168.42	953099
2016-02-03	169.76	170.48	166.16	169.09	1291085
2016-02-04	169.79	173.08	167.18	171.12	837209
2016-02-05	169.98	171.46	165.92	166.27	927205
2016-02-08	166.13	167.29	161.36	163.55	1077912
2016-02-09	162.17	164.28	160.66	161.11	932298
2016-02-10	162.20	166.02	161.51	164.53	794732
2016-02-11	161.77	163.15	160.81	161.56	910682
2016-02-12	163.29	164.82	162.00	164.42	873401
2016-02-16	165.85	165.87	162.79	165.37	1455324
2016-02-17	166.06	168.93	164.90	167.76	710844
2016-02-18	167.35	169.82	167.10	168.36	504460
2016-02-19	167.86	171.47	166.19	170.11	664904
2016-02-22	170.93	172.54	170.55	171.07	565388
2016-02-23	170.57	173.04	168.12	170.47	442979
2016-02-24	169.87	172.36	168.16	169.73	866034
2016-02-25	171.00	172.98	169.94	172.71	542689
2016-02-26	172.67	172.89	170.85	171.42	636613
2016-02-29	171.42	174.02	171.05	171.64	1075041
2016-03-01	172.73	177.63	171.84	177.63	1027093
2016-03-02	177.25	179.40	174.60	178.53	688048
2016-03-03	178.52	179.85	176.74	179.79	683859
2016-03-04	179.57	180.30	178.11	180.02	886298
2016-03-07	178.40	180.48	177.54	180.21	545815
2016-03-08	180.18	181.21	179.03	179.35	701332
2016-03-09	179.00	181.94	178.45	180.45	461949
2016-03-10	181.50	181.97	177.67	179.44	475722
2016-03-11	181.34	183.21	179.80	183.21	875226
2016-03-14	183.38	183.74	181.63	183.30	679571
2016-03-15	182.55	184.37	181.95	184.03	465010
2016-03-16	183.43	185.47	182.42	185.18	508831
2016-03-17	185.60	189.28	184.79	188.95	856394
2016-03-18	189.07	190.42	187.04	187.04	1372633
2016-03-21	187.04	187.66	184.27	185.03	653984
2016-03-22	185.10	186.80	184.88	185.85	543934
2016-03-23	186.04	186.59	184.96	185.51	543324
2016-03-24	185.10	185.58	183.84	185.09	493490
2016-03-28	186.05	187.45	185.20	186.93	639254
2016-03-29	185.70	189.65	185.60	189.61	860637
2016-03-30	190.35	190.49	188.72	188.83	650417
2016-03-31	189.21	190.20	188.22	190.20	930733
2016-04-01	189.87	190.50	188.72	189.87	551377
2016-04-04	190.10	190.83	188.18	189.70	498524
2016-04-05	188.82	190.06	188.57	189.68	579868
2016-04-06	189.35	189.89	188.17	189.45	469313
2016-04-07	188.56	189.48	186.65	187.94	504310
2016-04-08	189.09	190.42	188.37	189.20	496598
2016-04-11	187.83	188.14	185.27	185.54	721564
2016-04-12	186.11	186.20	183.81	185.61	761075
2016-04-13	186.12	186.50	182.09	183.09	973708
2016-04-14	182.62	182.72	178.00	178.28	1100793
2016-04-15	177.93	182.23	177.20	181.42	708681
2016-04-18	181.78	183.11	180.30	183.11	754893
2016-04-19	182.98	183.64	182.31	183.62	608744
2016-04-20	183.92	184.39	179.35	179.41	707587
2016-04-21	179.00	181.12	176.76	177.62	865422
2016-04-22	178.77	180.73	177.98	180.17	575332
2016-04-25	179.68	181.67	179.68	181.65	481645
2016-04-26	182.01	184.23	180.90	181.75	494609
2016-04-27	180.46	180.47	175.68	179.52	1213520
2016-04-28	178.19	183.56	177.46	179.56	628902
2016-04-29	178.57	179.09	174.68	176.79	897259
2016-05-02	177.63	181.25	177.63	180.83	569540
2016-05-03	180.23	181.52	179.57	181.38	621698
2016-05-04	179.52	185.23	178.98	185.15	1074126
2016-05-05	184.81	187.22	184.56	186.53	737385
2016-05-06	186.33	188.05	184.25	187.71	648266
2016-05-09	188.00	189.02	187.11	188.98	525875
2016-05-10	189.35	192.29	188.10	191.00	848095
2016-05-11	190.83	191.10	185.90	187.08	682012
2016-05-12	187.03	187.95	184.96	187.65	558654
2016-05-13	187.52	187.52	185.55	186.09	495275
2016-05-16	186.00	188.33	185.59	187.66	427809
2016-05-17	186.98	187.04	183.40	184.35	1165509
2016-05-18	184.34	184.34	179.81	181.86	846172
2016-05-19	179.64	180.54	178.24	179.31	678606
2016-05-20	179.91	180.89	179.00	180.44	900062
2016-05-23	181.05	181.06	179.57	180.21	370013
2016-05-24	181.76	183.02	179.28	180.09	994322
2016-05-25	180.73	181.31	178.75	180.81	920133
2016-05-26	180.86	180.91	179.24	179.94	939386
2016-05-27	180.38	182.20	178.90	180.15	857029
2016-05-31	180.68	180.68	178.00	179.88	964337
2016-06-01	178.10	178.81	174.66	176.42	1328891
2016-06-02	175.99	176.73	173.95	176.55	805249
2016-06-03	177.70	177.94	173.33	173.41	1065686
2016-06-06	173.36	174.37	168.16	170.23	1283640
2016-06-07	170.49	172.11	169.47	169.79	887266
2016-06-08	168.30	169.77	166.59	169.61	952890
2016-06-09	169.13	171.45	168.22	170.25	820281
2016-06-10	169.44	170.38	168.91	170.06	811151
2016-06-13	170.92	172.85	170.33	170.63	675800
2016-06-14	170.31	170.52	169.19	170.00	920426
2016-06-15	170.39	173.31	169.61	172.61	1276309
2016-06-16	172.29	174.28	171.54	174.20	912559
2016-06-17	173.99	173.99	172.38	173.50	1083435
2016-06-20	174.62	176.73	173.71	174.00	934806
2016-06-21	174.11	175.48	174.11	175.07	686446
2016-06-22	175.54	176.50	174.17	174.95	617874
2016-06-23	176.59	176.96	174.11	174.73	545645
2016-06-24	170.32	175.24	169.80	172.57	1077685
2016-06-27	171.79	175.50	171.49	173.63	1080528
2016-06-28	174.11	177.93	172.79	177.91	1074238
2016-06-29	178.67	180.32	177.22	178.15	833601
2016-06-30	178.37	180.42	176.80	180.39	807355
2016-07-01	180.86	181.87	180.05	180.72	789582
2016-07-05	180.51	183.23	180.51	182.91	689985
2016-07-06	182.47	183.26	180.90	181.88	731603
2016-07-07	181.68	181.93	179.45	180.85	554640
2016-07-08	182.64	185.17	181.52	184.94	1098134
2016-07-11	185.00	185.00	183.12	184.55	680142
2016-07-12	184.53	185.71	183.01	185.67	743359
2016-07-13	186.28	187.74	185.31	187.43	705919
2016-07-14	187.37	188.00	184.56	185.45	482854
2016-07-15	184.90	184.90	182.07	183.26	828400
2016-07-18	183.11	183.56	182.54	183.16	476180
2016-07-19	182.73	184.46	182.33	184.24	460045
2016-07-20	184.30	184.60	182.67	183.77	395423
2016-07-21	183.49	184.84	182.51	184.00	621441
2016-07-22	184.17	185.89	183.96	185.32	732408
2016-07-25	185.58	186.45	184.07	185.17	714183
2016-07-26	183.87	183.87	181.08	182.42	895344
2016-07-27	181.67	182.19	176.62	179.76	2249440
2016-07-28	179.50	183.50	179.07	182.28	979397
2016-07-29	182.28	187.43	182.28	185.65	921959
2016-08-01	185.41	187.48	183.61	186.73	656734
2016-08-02	186.30	186.78	184.23	184.79	655186
2016-08-03	184.43	184.67	181.94	182.83	499051
2016-08-04	183.13	183.13	181.08	181.48	534323
2016-08-05	181.60	182.66	180.82	182.62	525357
2016-08-08	183.00	185.89	182.21	185.83	778114
2016-08-09	185.54	186.24	183.62	185.98	632977
2016-08-10	186.35	186.60	182.96	183.74	659695
2016-08-11	183.90	183.90	180.21	181.31	589753
2016-08-12	181.46	183.63	180.33	180.79	602420
2016-08-15	181.34	182.10	181.09	181.77	1070925
2016-08-16	181.12	181.82	178.54	178.84	576182
2016-08-17	179.23	179.30	176.04	178.30	848284
2016-08-18	178.29	178.87	176.62	177.23	779842
2016-08-19	176.62	177.42	174.90	176.16	762705
2016-08-22	176.49	177.20	174.54	175.95	600497
2016-08-23	176.43	176.59	174.93	174.97	409857
2016-08-24	175.14	175.75	173.00	174.48	398276
2016-08-25	174.61	177.20	173.58	175.18	566493
2016-08-26	175.67	176.83	172.60	173.55	505071
2016-08-29	174.24	176.32	174.21	175.55	475241
2016-08-30	175.84	175.84	173.28	174.42	612647
2016-08-31	174.60	175.76	173.49	175.01	848998
2016-09-01	175.20	176.26	174.22	175.81	570848
2016-09-02	176.31	178.92	175.20	175.46	759527
2016-09-06	177.08	178.83	175.45	178.83	907077
2016-09-07	178.34	179.88	176.51	179.82	608850
2016-09-08	178.82	178.82	175.90	175.94	1334827
2016-09-09	173.05	174.02	169.69	169.69	858518
2016-09-12	169.55	173.20	169.03	172.55	966426
2016-09-13	170.86	171.61	168.57	168.91	979894
2016-09-14	169.32	171.90	169.14	171.26	626618
2016-09-15	171.06	173.34	170.33	173.28	857011
2016-09-16	172.77	173.42	171.60	173.33	1123236
2016-09-19	173.81	175.58	173.25	175.41	439238
2016-09-20	176.36	176.55	175.74	176.15	526748
2016-09-21	175.99	179.08	174.04	178.81	685295
2016-09-22	180.00	182.41	180.00	182.11	1011062
2016-09-23	181.21	183.95	180.20	182.77	948424
2016-09-26	182.54	183.78	181.41	183.48	797340
2016-09-27	184.00	184.00	181.22	180.41	898605
2016-09-28	181.13	182.20	179.42	181.59	519314
2016-09-29	180.85	181.85	178.94	179.40	837122
2016-09-30	180.93	181.52	177.78	177.84	1153341
2016-10-03	177.19	177.58	173.54	173.73	1000648
2016-10-04	174.27	174.33	170.95	172.63	913569
2016-10-05	172.99	173.51	166.84	167.09	1359319
2016-10-06	166.75	168.56	164.62	166.95	598529
2016-10-07	167.52	170.01	165.00	165.63	873610
2016-10-10	165.68	167.42	165.34	167.12	512464
2016-10-11	167.07	167.56	165.58	166.88	723755
2016-10-12	167.34	168.12	166.20	167.66	690086
2016-10-13	166.71	168.25	166.53	168.11	791847
2016-10-14	168.31	169.46	166.92	168.93	818896
2016-10-17	168.86	169.66	168.14	169.09	580061
2016-10-18	170.25	170.72	168.72	168.77	630660
2016-10-19	168.48	169.23	167.64	169.14	413275
2016-10-20	169.74	171.27	167.50	168.12	675639
2016-10-21	166.75	168.74	166.64	167.94	423467
2016-10-24	168.88	170.04	167.48	168.22	606170
2016-10-25	164.93	167.62	159.18	166.87	1715368
2016-10-26	166.91	169.32	165.08	169.13	873560
2016-10-27	169.11	169.11	164.28	165.70	1115418
2016-10-28	166.53	169.62	165.70	167.46	897587
2016-10-31	168.33	171.26	167.69	171.18	680284
2016-11-01	171.39	171.39	167.38	169.26	826645
2016-11-02	169.77	171.12	169.07	169.57	824640
2016-11-03	169.60	172.03	168.92	170.61	808848
2016-11-04	170.91	172.58	169.57	171.61	829285
2016-11-07	173.38	174.17	170.01	170.72	710095
2016-11-08	171.14	173.57	170.57	172.92	529471
2016-11-09	169.88	172.02	166.37	169.30	856842
2016-11-10	168.39	169.23	163.18	166.53	1272837
2016-11-11	166.60	170.24	166.53	167.66	1192438
2016-11-14	167.00	173.18	164.20	171.20	1058430
2016-11-15	171.53	171.72	164.71	165.13	1464246
2016-11-16	165.37	168.08	164.57	166.69	692151
2016-11-17	166.68	168.56	163.34	164.09	655892
2016-11-18	163.92	164.88	161.29	162.32	918915
2016-11-21	162.55	164.08	159.68	159.75	1144459
2016-11-22	160.58	163.75	159.28	162.40	1446129
2016-11-23	160.76	160.87	158.32	160.44	1065014
2016-11-25	159.96	161.50	159.96	160.90	425551
2016-11-28	161.65	164.72	161.61	163.42	808805
2016-11-29	163.98	165.81	163.65	164.76	747363
2016-11-30	163.38	165.83	162.49	164.49	1064674
2016-12-01	163.44	164.90	161.59	163.50	1105637
2016-12-02	164.40	167.48	163.46	164.63	752436
2016-12-05	164.61	165.57	163.27	164.62	888208
2016-12-06	164.73	166.37	163.58	164.20	875512
2016-12-07	164.39	168.18	164.12	168.10	743849
2016-12-08	167.45	169.39	165.41	168.77	709631
2016-12-09	168.70	170.88	168.29	169.05	533775
2016-12-12	169.12	170.98	168.30	170.40	593346
2016-12-13	171.27	171.47	168.85	170.63	600678
2016-12-14	170.55	172.92	168.78	170.03	1353879
2016-12-15	169.99	172.32	168.47	169.60	1002558
2016-12-16	171.08	174.53	170.77	172.93	1135387
2016-12-19	174.16	175.08	172.67	174.79	925149
2016-12-20	173.94	175.73	173.58	175.23	687642
2016-12-21	175.00	176.57	172.93	172.93	883935
2016-12-22	172.36	174.07	171.30	173.72	686082
2016-12-23	174.37	175.30	173.43	174.49	367973
2016-12-27	174.27	176.90	173.81	174.47	648013
2016-12-28	174.81	175.34	172.22	173.94	751827
2016-12-29	173.90	176.17	173.33	175.60	601944
2016-12-30	175.26	177.77	174.89	177.15	756286
2017-01-03	178.30	178.30	175.26	176.62	858164
2017-01-04	177.08	178.39	175.58	177.35	759715
2017-01-05	175.89	178.63	174.84	178.43	840613
2017-01-06	178.10	180.69	178.10	180.00	732769
2017-01-09	179.83	180.03	176.87	177.22	637013
2017-01-10	176.59	177.70	175.64	176.82	602868
2017-01-11	176.59	177.89	174.26	175.17	1118275
2017-01-12	174.90	177.02	173.64	176.59	679784
2017-01-13	176.34	176.93	175.47	176.26	471424
2017-01-17	176.22	178.15	174.85	176.31	807993
2017-01-18	176.66	177.76	175.47	176.57	609914
2017-01-19	175.83	175.83	173.92	175.22	594401
2017-01-20	175.38	177.37	174.83	176.97	563977
2017-01-23	176.58	177.50	175.76	176.90	519126
2017-01-24	177.31	177.99	174.51	175.56	746878
2017-01-25	174.76	175.71	173.31	173.43	957597
2017-01-26	173.72	175.05	173.17	174.21	671022
2017-01-27	174.52	174.72	172.12	173.12	577899
2017-01-30	173.03	173.87	171.53	172.11	692645
2017-01-31	172.50	174.41	172.15	173.31	962996
2017-02-01	172.21	173.59	169.50	169.61	1181191
2017-02-02	171.34	176.85	171.09	175.54	1514730
2017-02-03	176.69	179.00	172.92	173.53	908078
2017-02-06	173.69	175.53	172.68	174.82	644952
2017-02-07	174.60	176.52	174.29	175.72	698008
2017-02-08	175.71	179.33	174.96	178.50	928130
2017-02-09	178.50	179.11	177.85	178.25	634856
2017-02-10	177.22	180.27	177.15	179.87	592163
2017-02-13	180.41	180.41	176.79	178.55	884272
2017-02-14	177.94	178.61	175.71	178.46	536051
2017-02-15	177.32	178.61	175.76	177.83	637042
2017-02-16	178.28	179.25	177.30	179.07	569742
2017-02-17	179.27	179.91	177.17	178.54	498560
2017-02-21	178.03	181.68	177.90	181.10	609909
2017-02-22	181.30	181.84	178.68	180.71	497906
2017-02-23	181.61	183.13	180.95	182.75	675466
2017-02-24	183.00	183.33	181.24	183.06	515939
2017-02-27	183.56	184.14	182.76	183.49	362058
2017-02-28	183.72	184.43	182.84	183.78	794304
2017-03-01	183.33	184.88	181.80	183.31	594400
2017-03-02	183.28	184.28	181.43	182.84	524005
2017-03-03	182.00	182.30	179.44	181.17	420357
2017-03-06	180.24	183.30	180.14	182.83	719473
2017-03-07	182.91	183.28	181.66	183.05	427954
2017-03-08	183.49	184.24	181.34	181.53	806752
2017-03-09	181.76	182.41	178.18	178.66	698670
2017-03-10	179.53	181.51	176.15	177.77	576684
2017-03-13	177.70	179.27	177.31	178.01	833645
2017-03-14	178.41	179.31	177.08	178.64	585733
2017-03-15	179.11	184.18	179.11	183.57	1018443
2017-03-16	183.04	186.27	182.65	184.90	1009067
2017-03-17	185.71	186.88	184.77	185.86	1673261
2017-03-20	185.95	186.58	184.26	184.84	714086
2017-03-21	185.18	186.88	184.25	185.57	803824
2017-03-22	186.55	186.55	184.49	186.14	530078
2017-03-23	185.86	187.90	185.76	186.75	957021
2017-03-24	187.32	188.00	186.19	186.62	524812
2017-03-27	186.08	187.05	184.56	184.86	471605
2017-03-28	184.87	185.67	182.87	183.64	586214
2017-03-29	183.17	184.57	182.42	183.48	708204
2017-03-30	182.99	183.72	181.17	183.32	424319
2017-03-31	183.32	184.75	182.50	183.60	659407
2017-04-03	183.62	184.00	182.01	183.53	396071
2017-04-04	183.49	185.50	182.84	184.20	493765
2017-04-05	183.94	185.87	182.99	185.36	538773
2017-04-06	185.13	186.37	184.44	185.83	518994
2017-04-07	185.83	186.67	184.64	184.77	814774
2017-04-10	184.88	187.31	184.65	186.77	391615
2017-04-11	186.79	188.14	186.46	187.25	417979
2017-04-12	186.45	188.61	186.30	187.43	660202
2017-04-13	187.38	187.56	186.12	186.48	449066
2017-04-17	187.18	188.81	186.05	188.81	582735
2017-04-18	188.52	189.83	188.28	188.64	553637
2017-04-19	187.99	188.84	187.13	188.03	815147
2017-04-20	188.12	188.13	186.38	187.04	565768
2017-04-21	186.67	187.67	186.47	186.72	443659
2017-04-24	187.83	188.17	183.35	186.31	764085
2017-04-25	186.87	189.37	186.09	189.28	702292
2017-04-26	188.95	190.96	187.59	188.68	757510
2017-04-27	188.40	189.38	185.59	188.23	617221
2017-04-28	188.14	189.93	187.11	189.84	706256
2017-05-01	190.69	192.09	189.25	191.02	625182
2017-05-02	191.16	192.43	190.48	191.20	685798
2017-05-03	192.04	192.04	188.25	189.08	748023
2017-05-04	188.74	191.43	187.03	191.03	781976
2017-05-05	191.34	192.89	189.68	192.75	862397
2017-05-08	193.00	193.28	190.76	191.86	688962
2017-05-09	191.74	192.30	190.30	192.13	563342
2017-05-10	192.14	193.51	191.60	192.26	538074
2017-05-11	191.09	192.45	189.96	191.82	395204
2017-05-12	192.10	192.94	191.57	192.04	445222
2017-05-15	191.79	193.02	191.13	192.31	523967
2017-05-16	192.49	193.47	191.13	192.10	656184
2017-05-17	190.07	193.17	188.69	190.99	805486
2017-05-18	191.67	194.11	190.29	191.86	705866
2017-05-19	192.10	192.21	190.00	191.25	1166910
2017-05-22	191.34	192.60	188.55	191.97	749273
2017-05-23	192.17	193.04	191.13	191.75	615186
2017-05-24	192.45	193.17	191.33	192.31	584129
2017-05-25	193.04	194.01	191.04	192.17	713358
2017-05-26	191.85	193.04	190.60	191.32	685081
2017-05-30	191.40	192.17	190.44	191.32	811737
2017-05-31	191.63	192.52	191.24	191.24	1561685
2017-06-01	191.30	191.75	188.88	190.61	1148271
2017-06-02	191.41	195.84	190.88	195.64	953383
2017-06-05	195.25	199.52	194.19	199.10	900186
2017-06-06	198.61	198.69	193.55	193.69	805350
2017-06-07	194.25	194.87	193.77	194.74	735168
2017-06-08	195.18	195.18	191.26	194.21	671507
2017-06-09	194.00	195.23	193.33	194.99	761415
2017-06-12	194.36	194.93	192.33	193.55	851848
2017-06-13	193.72	194.34	192.36	193.69	555112
2017-06-14	195.52	196.07	194.50	195.34	829836
2017-06-15	194.59	197.47	194.48	195.96	523702
2017-06-16	196.05	197.07	195.39	196.10	1143802
2017-06-19	196.67	197.70	195.67	196.68	588147
2017-06-20	196.83	197.76	193.62	195.39	829901
2017-06-21	195.28	195.58	192.34	194.56	614677
2017-06-22	195.42	195.42	193.14	193.85	614529
2017-06-23	193.90	195.02	193.52	194.03	655051
2017-06-26	194.72	195.04	193.63	194.41	428152
2017-06-27	193.93	195.54	192.56	191.39	878315
2017-06-28	192.44	192.80	191.49	192.53	748709
2017-06-29	192.41	192.59	190.25	192.01	625447
2017-06-30	192.71	194.19	191.64	192.17	617372
2017-07-03	192.81	194.67	192.03	194.28	637262
2017-07-05	194.49	196.13	192.74	193.74	634854
2017-07-06	193.29	193.62	188.03	188.19	844537
2017-07-07	188.66	190.08	188.42	189.30	422514
2017-07-10	189.26	189.84	186.69	186.84	421407
2017-07-11	187.14	187.35	184.60	186.31	445220
2017-07-12	187.63	188.98	186.56	186.97	523950
2017-07-13	186.84	188.24	186.25	186.95	485214
2017-07-14	187.97	188.84	187.35	187.71	505059
2017-07-17	187.65	190.20	187.04	190.04	464155
2017-07-18	190.41	190.41	188.30	188.40	594163
2017-07-19	188.50	190.22	188.16	190.17	453898
2017-07-20	190.34	191.78	189.99	190.12	444954
2017-07-21	189.99	191.37	188.90	191.15	397622
2017-07-24	191.42	191.42	189.16	189.16	537722
2017-07-25	189.66	189.77	186.44	187.84	642136
2017-07-26	187.83	191.51	187.38	191.12	429836
2017-07-27	190.49	191.55	188.74	190.55	666764
2017-07-28	190.86	192.57	190.42	192.50	458549
2017-07-31	192.50	192.88	191.08	192.35	578778
2017-08-01	192.69	193.16	191.49	192.12	607610
2017-08-02	191.61	192.39	190.52	191.29	520197
2017-08-03	188.00	190.85	184.74	187.81	1108280
2017-08-04	187.67	189.39	187.40	187.87	513633
2017-08-07	187.89	189.16	187.19	188.44	448776
2017-08-08	188.43	189.71	187.47	188.55	726293
2017-08-09	188.31	189.64	188.04	189.27	610735
2017-08-10	188.85	189.96	188.44	189.05	427281
2017-08-11	189.40	189.54	188.09	188.51	397827
2017-08-14	189.11	192.09	189.11	191.57	736367
2017-08-15	191.41	192.19	190.33	192.07	633093
2017-08-16	192.58	193.41	190.42	191.20	537520
2017-08-17	191.30	192.01	190.31	190.38	578439
2017-08-18	190.13	190.13	188.28	188.99	577316
2017-08-21	189.25	190.78	188.51	190.31	604510
2017-08-22	190.43	191.20	188.15	189.08	594826
2017-08-23	189.01	190.30	188.98	189.78	624654
2017-08-24	190.00	190.92	189.10	189.34	706715
2017-08-25	189.74	190.34	188.96	188.99	599134
2017-08-28	189.04	189.55	187.74	188.33	839504
2017-08-29	188.45	189.89	187.22	187.28	538600
2017-08-30	187.16	187.16	185.68	186.92	627947
2017-08-31	187.34	188.33	187.14	187.73	997523
2017-09-01	188.12	189.44	187.66	188.00	572169
2017-09-05	186.50	187.77	182.14	186.68	1037612
2017-09-06	186.89	187.60	185.21	185.53	1238044
2017-09-07	185.83	186.88	184.99	185.99	1334090
2017-09-08	185.83	188.08	185.52	186.76	999938
2017-09-11	187.20	188.55	186.29	188.55	909602
2017-09-12	188.26	188.59	183.20	184.63	844259
2017-09-13	184.57	185.16	183.66	183.84	668249
2017-09-14	183.83	184.03	182.37	183.73	908454
2017-09-15	183.90	184.98	182.53	183.77	1318370
2017-09-18	183.82	184.59	182.32	183.17	965019
2017-09-19	183.17	183.60	181.11	181.72	993918
2017-09-20	181.85	182.49	180.14	180.80	618417
2017-09-21	180.86	181.52	179.79	179.81	544406
2017-09-22	180.05	180.37	178.45	178.52	464613
2017-09-25	179.48	180.46	178.38	179.31	1268102
2017-09-26	179.33	179.66	178.68	179.10	1053414
2017-09-27	179.32	179.32	177.62	176.74	865013
2017-09-28	176.66	178.65	176.66	178.60	766134
2017-09-29	177.97	179.26	177.71	178.42	894569
2017-10-02	179.00	179.41	177.41	177.59	630429
2017-10-03	177.59	178.13	176.87	177.69	632172
2017-10-04	177.77	180.18	177.17	180.00	662942
2017-10-05	180.77	183.14	180.26	180.44	679289
2017-10-06	180.19	180.19	178.11	178.90	651107
2017-10-09	178.71	179.53	178.51	178.75	10766271
2017-10-10	178.87	180.28	178.43	178.50	734661
2017-10-11	178.62	180.79	178.50	179.98	645916
2017-10-12	180.25	181.31	179.65	180.96	575462
2017-10-13	181.88	182.00	180.55	180.60	815058
2017-10-16	180.58	180.61	179.10	179.20	514166
2017-10-17	178.90	180.02	178.87	180.02	574961
2017-10-18	179.75	180.12	178.97	180.08	524657
2017-10-19	179.99	180.65	179.26	180.60	736941
2017-10-20	180.95	181.34	179.65	181.19	722661
2017-10-23	181.44	182.14	180.70	181.98	624374
2017-10-24	181.44	181.70	179.31	179.51	638811
2017-10-25	179.71	181.16	179.31	180.48	539186
2017-10-26	181.40	181.40	179.81	180.66	537642
2017-10-27	180.34	182.10	180.10	181.65	452871
2017-10-30	181.22	182.16	180.60	181.89	555261
2017-10-31	180.65	183.52	177.94	181.33	661462
2017-11-01	181.33	183.54	180.76	183.40	609878
2017-11-02	183.44	183.86	178.72	180.35	723836
2017-11-03	179.52	182.85	178.58	181.97	492219
2017-11-06	182.41	184.83	182.41	183.39	490092
2017-11-07	183.61	184.95	182.37	183.76	521525
2017-11-08	183.66	186.79	183.19	186.69	605457
2017-11-09	186.34	188.39	186.08	187.47	628009
2017-11-10	187.09	188.91	186.55	187.16	460752
2017-11-13	187.33	188.64	186.54	188.11	400569
2017-11-14	188.07	188.25	186.48	187.51	757372
2017-11-15	187.55	188.08	184.50	184.69	575986
2017-11-16	184.98	186.88	184.34	186.09	751982
2017-11-17	186.09	186.09	183.81	184.37	472129
2017-11-20	184.50	184.66	183.66	183.94	415785
2017-11-21	184.32	185.09	183.72	185.02	455628
2017-11-22	185.43	185.43	183.56	184.60	325244
2017-11-24	184.88	185.13	184.34	184.63	202135
2017-11-27	184.34	184.79	182.42	182.84	575351
2017-11-28	182.92	183.47	180.64	181.27	721822
2017-11-29	181.28	182.53	179.03	182.04	519555
2017-11-30	182.37	183.08	180.97	181.33	900982
2017-12-01	181.93	183.93	180.77	181.33	628840
2017-12-04	181.97	182.43	180.89	181.12	539220
2017-12-05	181.36	181.46	178.41	178.81	636368
2017-12-06	179.39	179.53	177.62	179.38	465229
2017-12-07	179.11	179.96	178.40	179.96	549983
2017-12-08	180.72	182.38	179.52	182.22	523215
2017-12-11	181.83	182.91	181.83	182.81	576188
2017-12-12	183.00	184.37	181.91	183.64	583719
2017-12-13	184.31	184.40	181.77	182.31	508961
2017-12-14	182.55	183.33	181.24	182.37	341240
2017-12-15	183.39	183.39	181.42	181.66	1272847
2017-12-18	181.73	184.26	181.68	182.46	605848
2017-12-19	182.81	183.63	176.40	177.72	789061
2017-12-20	177.56	178.77	177.37	177.62	803367
2017-12-21	177.79	178.12	175.18	175.55	540042
2017-12-22	176.29	178.42	176.02	178.12	660898
2017-12-26	178.26	179.56	177.56	178.99	444661
2017-12-27	179.56	180.04	178.17	177.15	438643
2017-12-28	177.31	178.74	176.75	178.58	412826
2017-12-29	179.06	179.06	178.05	178.41	403811
2018-01-02	178.59	179.20	177.00	177.24	595274
2018-01-03	177.76	178.00	176.64	177.79	515474
2018-01-04	177.24	177.77	174.52	174.61	517822
2018-01-05	174.58	174.60	173.12	174.26	678170
2018-01-08	173.84	174.81	173.30	174.39	546282
2018-01-09	174.30	174.71	172.59	173.07	515409
2018-01-10	172.37	173.00	169.73	170.96	604150
2018-01-11	171.61	172.30	169.55	169.77	468183
2018-01-12	169.78	170.17	167.51	168.23	494377
2018-01-16	168.52	171.52	168.52	169.03	613944
2018-01-17	170.12	170.23	169.01	169.91	540249
2018-01-18	169.08	170.08	167.09	167.79	639468
2018-01-19	168.20	168.71	167.67	168.70	722414
2018-01-22	168.67	170.19	168.24	170.10	628950
2018-01-23	170.50	172.74	170.48	172.69	757754
2018-01-24	172.58	173.02	171.30	171.80	567897
2018-01-25	171.82	172.32	168.65	170.18	683060
2018-01-26	170.72	170.72	168.38	170.09	550587
2018-01-29	169.54	169.59	167.82	168.25	395344
2018-01-30	167.96	168.69	166.85	166.87	560310
2018-01-31	166.78	170.42	166.21	170.40	1184109
2018-02-01	169.91	171.82	163.80	164.11	1404235
2018-02-02	158.68	164.53	158.68	163.96	1754212
2018-02-05	163.88	165.67	158.82	159.02	1469370
2018-02-06	157.41	161.36	156.01	160.25	1879833
2018-02-07	159.84	162.52	158.21	158.28	1153872
2018-02-08	158.52	161.20	154.82	154.94	1479910
2018-02-09	156.00	160.69	154.94	159.61	1348739
2018-02-12	160.02	160.67	155.74	158.75	1427410
2018-02-13	157.77	160.32	157.64	159.40	1109166
2018-02-14	157.95	159.07	157.25	158.92	874669
2018-02-15	159.57	161.62	159.18	161.10	799575
2018-02-16	161.34	163.00	160.51	162.57	877789
2018-02-20	161.92	163.65	160.33	160.42	894192
2018-02-21	159.92	160.67	155.74	156.02	1011203
2018-02-22	156.66	158.14	156.45	157.12	884223
2018-02-23	157.93	160.10	156.97	160.01	520237
2018-02-26	160.42	160.72	158.97	160.15	603076
2018-02-27	159.66	160.11	155.71	156.08	949766
2018-02-28	156.08	157.40	155.45	156.02	1442122
2018-03-01	155.18	157.91	154.15	155.05	1268132
2018-03-02	154.90	155.58	152.92	153.90	902766
2018-03-05	153.09	156.74	152.65	156.08	1094278
2018-03-06	156.03	156.59	153.71	155.96	853881
2018-03-07	155.79	158.63	155.52	158.11	914690
2018-03-08	158.24	159.62	157.43	159.50	714764
2018-03-09	159.61	161.42	158.82	161.42	635286
2018-03-12	161.06	162.00	160.26	161.54	738684
2018-03-13	162.46	162.97	161.10	161.52	593096
2018-03-14	161.84	163.49	161.63	163.47	798380
2018-03-15	163.22	164.14	162.77	163.67	882124
2018-03-16	164.03	166.02	163.38	165.75	1442165
2018-03-19	165.58	165.63	163.80	165.09	829797
2018-03-20	164.95	166.15	163.56	164.31	1096659
2018-03-21	164.27	165.72	162.63	163.24	675917
2018-03-22	162.53	164.23	159.96	160.26	1073346
2018-03-23	160.30	160.93	157.63	158.01	810319
2018-03-26	159.09	159.59	157.59	158.83	550505
2018-03-27	158.74	162.75	156.40	159.17	741564
2018-03-28	160.52	164.51	159.98	164.05	842075
2018-03-29	164.48	165.44	161.22	164.46	842893
2018-04-02	164.30	164.65	161.34	162.66	668342
2018-04-03	162.72	165.39	161.51	164.96	670527
2018-04-04	163.95	166.67	163.50	166.02	635274
2018-04-05	166.17	166.37	164.21	166.23	591788
2018-04-06	166.82	167.52	165.40	166.00	600822
2018-04-09	166.20	166.78	164.59	165.42	469950
2018-04-10	166.27	167.00	165.33	166.79	643795
2018-04-11	166.38	167.96	165.82	166.03	847632
2018-04-12	166.24	166.24	164.54	165.20	663676
2018-04-13	165.28	166.74	164.55	166.53	568493
2018-04-16	166.87	168.23	165.77	166.00	604559
2018-04-17	166.32	167.66	165.53	166.97	628045
2018-04-18	167.19	167.52	165.79	165.95	617838
2018-04-19	165.50	165.74	161.78	162.54	669442
2018-04-20	162.91	162.91	160.42	160.87	1129753
2018-04-23	161.39	161.78	160.12	161.00	602271
2018-04-24	161.39	162.58	160.67	161.90	840615
2018-04-25	161.36	162.62	160.29	161.79	773461
2018-04-26	160.32	163.63	157.90	161.58	766518
2018-04-27	161.10	164.96	161.10	164.33	476012
2018-04-30	164.80	165.48	162.47	163.00	748225
2018-05-01	163.15	164.97	162.37	164.55	529222
2018-05-02	163.82	164.41	162.48	162.62	749464
2018-05-03	162.08	164.44	161.54	162.85	408713
2018-05-04	162.55	164.76	162.44	164.35	510792
2018-05-07	164.97	165.40	163.79	165.20	340437
2018-05-08	164.94	164.94	163.70	164.47	678768
2018-05-09	164.83	165.82	164.07	165.72	481809
2018-05-10	166.69	167.88	165.80	167.70	778903
2018-05-11	168.22	168.31	166.14	166.38	616269
2018-05-14	166.34	166.55	163.54	164.54	380495
2018-05-15	163.81	163.94	160.33	160.65	749184
2018-05-16	161.06	161.52	158.82	159.50	689873
2018-05-17	159.25	159.96	158.17	158.52	729162
2018-05-18	158.69	159.11	157.03	157.76	626955
2018-05-21	158.31	159.53	156.93	158.77	890229
2018-05-22	158.86	159.59	158.06	159.25	819053
2018-05-23	159.66	162.57	159.07	161.49	1026122
2018-05-24	161.64	161.84	159.45	160.72	863381
2018-05-25	161.13	162.61	160.93	161.76	462503
2018-05-29	161.29	162.27	160.50	161.47	627465
2018-05-30	160.94	166.48	160.63	165.86	749580
2018-05-31	164.22	165.75	163.21	165.54	1244104
2018-06-01	165.56	167.43	164.31	167.11	688246
2018-06-04	167.73	169.00	167.01	169.00	735050
2018-06-05	169.51	169.70	166.83	166.90	811607
2018-06-06	166.62	167.97	165.52	167.43	618669
2018-06-07	167.62	168.06	166.50	166.86	485388
2018-06-08	167.50	168.54	166.76	167.82	384642
2018-06-11	167.56	168.12	165.78	166.61	595349
2018-06-12	166.40	169.42	165.50	168.52	843471
2018-06-13	168.99	169.90	165.53	166.56	782598
2018-06-14	167.04	169.65	166.08	168.18	760745
2018-06-15	168.32	169.83	167.91	168.72	1194130
2018-06-18	168.16	168.99	166.22	167.58	641085
2018-06-19	166.65	168.39	166.65	167.29	742547
2018-06-20	168.35	169.59	167.37	169.31	891246
2018-06-21	169.59	170.53	169.07	169.91	905577
2018-06-22	170.40	171.42	167.47	170.83	1218591
2018-06-25	171.19	172.84	170.13	172.23	1203423
2018-06-26	172.19	173.18	171.20	171.31	840919
2018-06-27	171.83	172.46	169.61	168.14	888888
2018-06-28	168.24	171.83	168.24	171.41	989026
2018-06-29	170.96	173.46	169.77	171.89	1234827
2018-07-02	171.85	172.59	169.01	170.60	755073
2018-07-03	170.61	172.78	169.83	170.98	304546
2018-07-05	171.64	172.48	170.90	172.39	557920
2018-07-06	173.08	173.63	172.22	172.89	499707
2018-07-09	173.19	173.64	171.07	171.90	893692
2018-07-10	172.03	174.03	171.61	173.52	631793
2018-07-11	173.65	174.82	173.39	173.93	480147
2018-07-12	174.19	175.00	173.60	174.26	458588
2018-07-13	174.70	175.16	173.14	173.35	437977
2018-07-16	172.95	173.56	171.09	172.65	431497
2018-07-17	172.96	173.13	171.02	171.37	716716
2018-07-18	171.29	172.92	170.53	171.28	750660
2018-07-19	170.76	173.85	170.76	172.40	392409
2018-07-20	171.72	172.00	169.74	170.54	431653
2018-07-23	170.10	170.69	169.35	170.35	340239
2018-07-24	170.33	170.81	168.95	170.58	704096
2018-07-25	171.26	174.33	170.92	172.50	659909
2018-07-26	172.97	174.32	172.40	172.88	348998
2018-07-27	173.36	173.38	171.43	172.23	426274
2018-07-30	172.31	173.13	170.98	172.17	453007
2018-07-31	173.07	179.18	169.71	176.85	1323522
2018-08-01	175.85	178.46	172.86	178.21	983230
2018-08-02	178.05	179.37	174.63	178.50	611908
2018-08-03	178.68	180.37	177.40	180.08	825253
2018-08-06	179.71	182.04	178.98	180.21	725734
2018-08-07	180.39	180.89	177.29	179.09	841883
2018-08-08	179.54	179.54	177.75	178.26	319459
2018-08-09	178.50	179.24	177.89	178.89	341212
2018-08-10	178.89	179.53	177.16	177.20	479219
2018-08-13	177.27	178.03	176.57	177.67	466382
2018-08-14	177.72	179.24	177.23	178.63	502391
2018-08-15	178.26	180.85	178.00	180.30	554646
2018-08-16	180.48	181.50	179.75	181.32	391970
2018-08-17	181.55	183.35	180.83	183.20	541706
2018-08-20	183.87	184.32	182.68	183.07	537413
2018-08-21	182.66	182.74	180.50	181.03	384874
2018-08-22	181.26	181.47	180.27	181.30	378732
2018-08-23	181.45	181.78	180.85	181.15	235152
2018-08-24	180.85	183.13	180.85	182.80	318204
2018-08-27	183.19	183.26	180.73	182.47	521631
2018-08-28	182.38	184.54	181.95	184.49	391733
2018-08-29	184.97	185.34	183.77	184.26	382213
2018-08-30	184.86	184.86	182.69	182.83	301619
2018-08-31	183.22	184.24	182.22	183.29	532627
2018-09-04	182.55	183.95	181.90	182.86	381575
2018-09-05	182.22	184.79	181.33	183.90	543630
2018-09-06	184.45	185.14	183.81	184.24	570893
2018-09-07	183.41	183.82	182.14	183.18	472023
2018-09-10	184.37	185.14	183.74	184.29	501078
2018-09-11	183.08	184.66	183.08	183.92	527487
2018-09-12	184.22	184.80	182.88	183.72	344477
2018-09-13	184.65	185.77	183.84	185.72	546441
2018-09-14	185.24	185.38	182.12	183.29	619528
2018-09-17	183.39	184.86	182.99	184.73	644438
2018-09-18	184.73	185.06	183.19	184.08	398666
2018-09-19	184.31	184.44	181.45	182.10	479282
2018-09-20	182.32	184.26	181.32	184.13	446788
2018-09-21	184.87	185.99	183.50	185.19	974779
2018-09-24	184.72	185.21	180.07	180.72	560948
2018-09-25	181.00	181.65	179.45	181.14	580900
2018-09-26	181.06	181.33	178.05	176.74	666639
2018-09-27	178.06	178.91	176.91	177.73	506985
2018-09-28	177.52	181.23	177.52	181.15	873967
2018-10-01	180.86	181.64	179.87	179.96	538253
2018-10-02	180.21	181.66	179.80	179.99	372449
2018-10-03	180.38	181.23	176.93	178.61	470263
2018-10-04	177.74	178.22	175.58	177.22	545584
2018-10-05	177.57	179.02	177.06	177.31	374515
2018-10-08	177.40	180.63	177.40	179.33	526823
2018-10-09	179.28	181.28	178.14	181.13	556663
2018-10-10	180.12	181.63	178.12	178.36	504778
2018-10-11	178.88	178.88	172.80	173.19	833760
2018-10-12	174.10	175.43	172.06	172.79	559428
2018-10-15	172.22	175.18	172.22	172.90	454138
2018-10-16	173.39	176.84	172.44	176.14	518207
2018-10-17	176.04	176.86	174.80	176.00	523381
2018-10-18	176.00	177.50	175.63	176.30	321518
2018-10-19	176.29	178.39	176.29	177.97	444310
2018-10-22	177.40	178.09	172.56	172.84	500628
2018-10-23	171.96	174.80	170.77	173.71	494334
2018-10-24	174.14	178.89	173.60	176.67	544899
2018-10-25	176.58	178.95	175.40	177.68	404381
2018-10-26	177.81	177.81	173.20	174.89	735502
2018-10-29	175.83	178.74	175.83	178.14	548895
2018-10-30	180.03	182.62	177.21	178.61	933373
2018-10-31	178.72	178.72	174.40	175.38	906265
2018-11-01	175.50	176.75	174.39	175.33	537257
2018-11-02	176.32	176.32	172.01	173.18	644046
2018-11-05	173.97	178.19	173.59	177.07	787148
2018-11-06	177.57	180.73	177.39	180.11	727128
2018-11-07	180.88	182.69	180.28	182.35	570765
2018-11-08	182.26	182.73	180.41	182.21	313417
2018-11-09	182.13	183.18	181.26	182.53	359114
2018-11-12	182.57	184.94	182.57	184.25	565200
2018-11-13	185.08	186.25	183.61	185.95	675633
2018-11-14	186.07	186.73	184.43	185.52	446346
2018-11-15	184.68	184.76	181.55	182.60	666145
2018-11-16	182.65	186.49	181.97	185.54	681676
2018-11-19	185.54	187.80	184.57	187.75	534690
2018-11-20	187.76	188.59	185.61	186.53	576196
2018-11-21	186.35	188.60	185.12	186.45	489060
2018-11-23	186.21	186.84	184.23	185.79	177040
2018-11-26	186.66	187.06	184.62	186.39	445425
2018-11-27	186.31	188.20	185.46	188.00	453148
2018-11-28	188.02	188.83	187.20	188.81	581927
2018-11-29	188.59	188.88	187.01	188.07	493036
2018-11-30	189.21	190.65	188.02	190.57	945874
2018-12-03	191.32	191.32	188.88	190.71	678750
2018-12-04	190.60	190.71	186.81	187.32	738284
2018-12-06	186.26	191.78	184.20	191.67	1463935
2018-12-07	190.97	191.91	187.71	188.61	789118
2018-12-10	188.72	188.72	182.81	187.45	705769
2018-12-11	188.57	189.36	187.92	187.92	478913
2018-12-12	189.02	189.06	183.70	183.83	670577
2018-12-13	184.21	187.87	183.98	186.60	670801
2018-12-14	186.64	187.73	185.97	186.90	675547
2018-12-17	187.29	188.01	179.21	179.87	856827
2018-12-18	181.02	183.04	180.61	181.91	729648
2018-12-19	182.30	183.31	180.00	180.78	646310
2018-12-20	181.39	183.10	179.09	180.39	668264
2018-12-21	180.72	186.26	177.04	177.04	1454222
2018-12-24	177.19	177.57	168.23	168.84	628777
2018-12-26	169.36	173.29	167.01	173.29	678296
2018-12-27	171.96	173.46	168.67	171.94	950239
2018-12-28	173.53	174.48	170.32	172.67	740733
2018-12-31	173.14	174.06	170.78	174.05	589836
2019-01-02	172.57	174.04	168.34	169.20	657819
2019-01-03	169.15	172.76	169.15	170.00	636489
2019-01-04	170.57	172.23	170.15	171.20	574932
2019-01-07	171.47	173.38	170.34	170.72	544684
2019-01-08	171.38	174.33	170.81	174.26	746067
2019-01-09	174.70	175.90	172.43	175.76	746695
2019-01-10	175.54	178.16	174.69	177.99	569252
2019-01-11	178.01	178.72	176.89	178.59	499432
2019-01-14	178.16	179.24	177.35	178.18	344778
2019-01-15	178.41	180.67	178.41	179.79	422022
2019-01-16	179.80	182.38	178.28	182.16	633708
2019-01-17	182.14	183.75	181.94	183.34	430113
2019-01-18	183.87	184.27	182.01	184.09	481738
2019-01-22	183.99	184.59	182.18	184.03	453879
2019-01-23	184.17	185.05	183.54	184.94	512391
2019-01-24	184.77	185.35	183.00	184.95	429144
2019-01-25	185.56	186.94	185.36	186.65	572482
2019-01-28	186.26	188.96	185.51	188.84	693050
2019-01-29	188.93	190.77	187.95	190.73	553163
2019-01-30	189.73	191.92	189.43	191.23	593263
2019-01-31	190.59	193.36	189.03	192.92	890414
2019-02-01	193.35	193.82	188.50	190.20	796553
2019-02-04	189.70	192.36	188.03	192.34	754400
2019-02-05	195.00	195.00	190.26	194.50	691961
2019-02-06	194.74	194.74	193.32	193.96	487215
2019-02-07	193.50	195.63	192.69	195.28	599211
2019-02-08	194.47	196.16	193.47	194.50	561546
2019-02-11	194.70	196.12	193.88	195.05	495193
2019-02-12	195.16	195.16	192.29	193.46	592117
2019-02-13	192.97	196.21	192.64	196.07	630504
2019-02-14	195.91	196.95	195.04	195.72	553645
2019-02-15	196.94	196.94	195.51	196.07	598768
2019-02-19	195.49	197.28	195.49	196.45	686411
2019-02-20	196.23	196.37	192.27	194.10	512419
2019-02-21	193.26	196.09	192.64	195.91	414611
2019-02-22	196.16	197.35	193.24	196.04	538758
2019-02-25	196.33	196.33	194.40	194.62	456717
2019-02-26	195.27	195.33	194.13	194.93	405430
2019-02-27	194.00	194.59	192.08	194.27	588576
2019-02-28	193.92	197.67	193.33	194.63	1148230
2019-03-01	194.78	194.85	192.13	194.25	574754
2019-03-04	194.43	196.18	193.36	195.67	600210
2019-03-05	195.50	197.48	195.05	196.44	438120
2019-03-06	196.36	196.90	195.40	195.47	427362
2019-03-07	195.66	197.57	194.78	195.50	769468
2019-03-08	195.13	197.00	194.64	196.44	633705
2019-03-11	196.87	197.76	195.61	197.44	363748
2019-03-12	197.95	199.24	197.09	198.86	795759
2019-03-13	199.10	200.40	199.10	199.37	543879
2019-03-14	199.30	200.26	198.56	200.07	462438
2019-03-15	200.00	200.19	198.57	198.97	970470
2019-03-18	199.14	199.75	195.88	197.20	492094
2019-03-19	197.13	197.48	195.75	196.42	609953
2019-03-20	196.63	198.04	194.60	196.66	551176
2019-03-21	195.82	199.48	195.82	198.68	562430
2019-03-22	199.06	201.81	198.98	199.59	639037
2019-03-25	199.80	200.28	198.60	199.17	318905
2019-03-26	199.82	200.95	199.47	200.87	444287
2019-03-27	200.67	201.44	199.55	199.33	513336
2019-03-28	199.89	200.99	198.91	200.92	572915
2019-03-29	201.20	201.51	199.70	200.73	737848
2019-04-01	200.73	200.86	197.80	200.68	666260
2019-04-02	200.74	202.78	198.69	202.21	673218
2019-04-03	202.62	202.90	200.55	202.36	529363
2019-04-04	202.82	202.82	200.57	201.73	358193
2019-04-05	201.65	202.54	201.06	202.18	405001
2019-04-08	202.16	202.35	200.48	201.51	383276
2019-04-09	201.65	201.83	200.32	200.60	464247
2019-04-10	201.38	202.37	200.58	202.20	620965
2019-04-11	202.67	203.57	201.55	203.15	358626
2019-04-12	202.94	204.14	201.40	204.08	375658
2019-04-15	204.05	204.53	203.07	204.13	392531
2019-04-16	204.08	204.35	197.48	197.94	621386
2019-04-17	198.56	198.56	193.05	193.83	730540
2019-04-18	194.21	196.52	193.44	196.15	593447
2019-04-22	195.54	195.57	191.42	193.65	461992
2019-04-23	194.60	196.81	193.82	196.26	517772
2019-04-24	197.53	198.47	195.33	198.16	482025
2019-04-25	196.16	200.44	196.16	199.95	580714
2019-04-26	201.43	201.46	199.63	200.52	340096
2019-04-29	199.66	200.69	197.79	198.01	343387
2019-04-30	198.42	201.05	197.67	200.93	621128
2019-05-01	200.82	203.50	200.01	201.16	389533
2019-05-02	201.43	203.33	200.14	201.44	448043
2019-05-03	201.69	202.34	200.05	202.16	317247
2019-05-06	201.40	202.43	199.18	200.57	428049
2019-05-07	199.44	200.42	195.64	196.79	400492
2019-05-08	196.16	198.57	195.15	196.45	473367
2019-05-09	196.35	198.73	195.62	198.53	571967
2019-05-10	198.53	201.08	197.89	200.71	403636
2019-05-13	199.22	200.89	198.88	200.64	406654
2019-05-14	200.34	201.57	199.41	199.75	572629
2019-05-15	199.89	201.45	199.13	200.70	382970
2019-05-16	201.79	203.11	200.75	202.76	488351
2019-05-17	201.83	203.28	201.35	203.14	470853
2019-05-20	203.19	203.19	199.64	200.55	508838
2019-05-21	200.71	202.61	200.61	202.21	616442
2019-05-22	202.45	203.42	201.87	203.31	466613
2019-05-23	202.80	204.05	201.66	203.74	517184
2019-05-24	204.40	206.01	204.25	205.28	544979
2019-05-28	206.21	206.59	202.71	202.71	1347192
2019-05-29	203.20	203.40	200.26	201.31	811339
2019-05-30	201.40	202.50	200.81	201.39	500328
2019-05-31	201.11	204.21	200.41	203.01	657629
2019-06-03	203.46	204.36	201.96	203.84	632517
2019-06-04	203.68	203.97	200.28	202.00	550428
2019-06-05	203.06	207.83	202.15	207.76	461420
2019-06-06	207.76	208.91	206.52	208.74	326480
2019-06-07	209.39	210.93	208.57	209.06	352705
2019-06-10	209.25	209.38	207.15	209.36	460640
2019-06-11	209.66	210.06	207.39	209.34	527983
2019-06-12	209.06	210.57	206.15	207.19	815334
2019-06-13	207.19	207.59	205.91	207.09	616220
2019-06-14	206.81	208.29	206.65	208.09	518666
2019-06-17	208.83	210.19	208.83	209.63	672518
2019-06-18	210.66	211.75	207.02	208.62	639471
2019-06-19	207.56	210.06	207.03	209.19	621006
2019-06-20	210.10	211.73	210.04	210.47	772385
2019-06-21	211.04	211.04	206.27	207.80	1434392
2019-06-24	208.28	209.41	207.07	208.14	488017
2019-06-25	208.49	209.25	204.33	204.41	623392
2019-06-26	204.59	204.59	200.06	199.76	680498
2019-06-27	200.71	202.99	200.33	201.44	482541
2019-06-28	201.65	203.84	201.19	203.18	818258
2019-07-01	204.08	204.08	199.28	202.31	513266
2019-07-02	202.89	205.71	202.60	205.56	672933
2019-07-03	206.45	209.37	206.04	209.33	405434
2019-07-05	207.95	208.28	204.32	207.87	294677
2019-07-08	207.97	210.29	207.94	210.11	509290
2019-07-09	209.92	211.82	209.23	211.51	582425
2019-07-10	212.72	214.10	211.02	213.77	624719
2019-07-11	213.38	213.53	210.21	211.40	577344
2019-07-12	211.50	211.70	209.71	210.48	410869
2019-07-15	210.53	212.54	209.90	211.29	409297
2019-07-16	211.29	211.50	209.89	211.01	446098
2019-07-17	211.24	212.14	209.22	210.97	465859
2019-07-18	210.61	210.89	208.36	210.19	355554
2019-07-19	210.48	211.06	206.09	206.83	562054
2019-07-22	207.08	207.27	204.72	205.15	411567
2019-07-23	205.62	207.44	204.07	206.84	488942
2019-07-24	207.31	207.31	205.65	206.85	333173
2019-07-25	206.85	207.22	205.38	206.85	372390
2019-07-26	206.98	208.50	206.48	208.38	527854
2019-07-29	209.15	211.80	208.32	210.44	456914
2019-07-30	209.90	213.18	209.90	210.86	767460
2019-07-31	210.86	213.56	207.69	208.79	912578
2019-08-01	203.74	204.59	199.37	203.14	1511438
2019-08-02	203.63	207.46	203.24	205.76	857343
2019-08-05	204.94	206.99	197.85	200.62	715976
2019-08-06	200.62	203.67	199.47	203.09	689890
2019-08-07	202.53	206.15	200.28	204.27	604339
2019-08-08	203.97	206.65	202.67	206.52	548414
2019-08-09	206.09	207.48	203.65	206.01	846995
2019-08-12	205.87	207.57	204.89	205.56	452882
2019-08-13	205.46	205.46	202.53	204.20	911817
2019-08-14	204.01	204.83	201.21	201.59	552015
2019-08-15	202.20	204.87	201.88	204.42	607577
2019-08-16	205.12	206.85	203.83	205.84	544632
2019-08-19	206.91	208.48	205.27	207.71	374113
2019-08-20	208.26	209.13	206.17	206.54	634577
2019-08-21	207.09	208.74	206.31	207.95	422047
2019-08-22	208.25	209.32	206.96	208.88	347717
2019-08-23	208.63	209.99	205.51	206.16	602701
2019-08-26	207.17	208.85	206.08	208.71	381947
2019-08-27	209.86	210.86	208.05	208.08	670479
2019-08-28	208.18	209.70	208.08	209.45	382422
2019-08-29	210.57	212.22	209.70	211.97	560860
2019-08-30	213.12	213.14	211.10	212.56	502083
2019-09-03	211.92	214.57	211.92	214.09	505169
2019-09-04	215.47	216.80	214.75	216.16	720097
2019-09-05	215.49	216.24	213.87	214.71	594911
2019-09-06	214.95	216.56	214.84	215.75	694528
2019-09-09	215.53	215.53	213.09	213.88	601234
2019-09-10	213.00	213.00	208.21	210.25	698217
2019-09-11	209.74	209.89	207.00	209.72	679770
2019-09-12	211.82	213.00	208.50	209.53	776835
2019-09-13	208.65	209.60	205.48	207.11	733287
2019-09-16	208.24	210.38	206.67	209.90	560982
2019-09-17	210.54	212.54	210.43	211.51	470704
2019-09-18	212.03	212.36	210.01	211.31	359878
2019-09-19	211.83	212.43	210.20	210.76	346980
2019-09-20	211.00	211.25	209.05	209.06	997097
2019-09-23	208.00	211.33	208.00	210.44	465626
2019-09-24	211.00	212.73	210.28	211.37	554081
2019-09-25	211.38	213.77	211.33	212.74	1531873
2019-09-26	213.80	216.13	213.28	214.06	963321
2019-09-27	214.38	215.31	212.82	214.27	689629
2019-09-30	213.98	216.33	213.85	215.33	907794
2019-10-01	214.73	215.48	212.12	214.00	724486
2019-10-02	213.71	215.16	212.13	215.00	887536
2019-10-03	214.58	218.44	214.58	217.97	880235
2019-10-04	218.19	219.17	217.24	219.00	674298
2019-10-07	218.97	219.52	217.40	219.20	517032
2019-10-08	218.05	219.42	215.52	217.73	831291
2019-10-09	218.07	219.71	217.61	218.75	599688
2019-10-10	218.60	219.60	216.54	218.68	474791
2019-10-11	218.97	219.07	216.69	218.08	410931
2019-10-14	218.01	218.18	216.80	218.08	391918
2019-10-15	218.20	218.77	215.60	217.37	658556
2019-10-16	217.51	219.33	215.89	219.21	585552
2019-10-17	218.94	220.12	218.70	219.08	516710
2019-10-18	219.33	220.40	218.24	220.17	573272
2019-10-21	220.23	222.04	219.09	222.04	762654
2019-10-22	222.52	222.87	220.83	221.83	765655
2019-10-23	222.12	222.14	219.20	221.53	554194
2019-10-24	221.28	222.07	219.48	220.24	407084
2019-10-25	219.74	220.83	218.85	219.41	522212
2019-10-28	219.42	219.42	216.39	216.99	1122418
2019-10-29	216.70	216.70	214.06	215.31	1830460
2019-10-30	216.11	219.06	214.78	218.98	984967
2019-10-31	219.19	220.56	217.27	217.66	838446
2019-11-01	217.99	219.41	214.52	217.24	916652
2019-11-04	216.65	216.65	212.97	214.24	766580
2019-11-05	213.43	213.43	208.59	210.66	1132640
2019-11-06	211.28	213.07	211.27	212.29	597188
2019-11-07	211.59	211.59	207.31	209.14	667524
2019-11-08	209.20	210.97	208.62	209.85	449827
2019-11-11	209.48	211.26	209.48	210.48	358928
2019-11-12	210.62	212.48	208.63	208.99	559567
2019-11-13	209.67	212.56	208.74	211.59	475566
2019-11-14	212.12	213.15	211.53	212.62	471470
2019-11-15	212.65	214.53	212.12	214.53	530865
2019-11-18	215.12	216.82	214.80	215.27	335387
2019-11-19	216.60	217.61	215.20	217.06	421573
2019-11-20	217.58	218.22	215.97	216.36	432178
2019-11-21	215.86	215.86	212.43	212.69	349485
2019-11-22	212.86	213.73	210.53	211.28	397136
2019-11-25	212.11	213.95	211.49	212.15	583592
2019-11-26	212.51	215.61	212.16	215.61	1026255
2019-11-27	215.61	215.63	214.00	215.57	556319
2019-11-29	215.27	217.21	213.90	214.41	292488
2019-12-02	214.42	214.94	210.96	211.20	578270
2019-12-03	210.95	213.78	210.50	213.50	767289
2019-12-04	212.75	215.88	212.75	215.32	618217
2019-12-05	214.65	216.07	213.57	215.91	699592
2019-12-06	215.96	216.67	214.82	215.94	468697
2019-12-09	216.16	216.16	213.98	215.91	396205
2019-12-10	215.91	216.84	213.32	215.28	388853
2019-12-11	215.57	215.98	211.56	212.07	406694
2019-12-12	211.72	212.80	208.13	209.16	763345
2019-12-13	209.33	210.83	206.29	208.64	599122
2019-12-16	208.73	209.96	207.04	209.37	723158
2019-12-17	209.56	210.00	206.30	206.64	561903
2019-12-18	207.60	208.22	206.08	207.47	669098
2019-12-19	207.66	208.82	207.15	207.74	798161
2019-12-20	208.05	209.40	207.66	208.01	1481418
2019-12-23	208.96	209.08	206.66	207.09	413015
2019-12-24	207.52	208.21	206.74	207.94	112654
2019-12-26	208.49	208.89	207.09	208.32	275625
2019-12-27	209.31	209.86	207.93	208.84	356670
2019-12-30	206.66	208.71	206.51	207.62	492228
2019-12-31	207.47	209.73	207.19	209.70	575972
2020-01-02	210.46	210.91	206.07	207.24	817428
2020-01-03	206.38	209.57	206.31	209.23	672070
2020-01-06	209.06	209.87	208.24	209.58	601972
2020-01-07	208.19	208.58	204.78	205.02	850660
2020-01-08	205.29	206.83	204.56	205.87	872346
2020-01-09	205.48	206.88	204.91	206.35	738816
2020-01-10	206.78	208.87	206.26	208.45	736074
2020-01-13	208.23	211.03	208.23	211.02	490241
2020-01-14	210.21	210.21	207.83	209.51	550582
2020-01-15	211.60	212.45	210.53	211.90	796635
2020-01-16	212.20	214.94	211.34	214.89	545238
2020-01-17	215.26	216.85	214.66	216.07	1213303
2020-01-21	216.42	219.41	216.29	219.30	730051
2020-01-22	219.85	220.70	215.81	216.64	718906
2020-01-23	216.86	218.71	216.01	218.49	554338
2020-01-24	218.83	219.40	217.66	219.33	566881
2020-01-27	218.44	219.42	217.14	218.86	786479
2020-01-28	218.65	220.88	218.04	219.27	516191
2020-01-29	220.03	220.03	216.30	216.62	734359
2020-01-30	215.99	218.35	215.36	218.01	536452
2020-01-31	217.94	219.13	216.04	216.69	609604
2020-02-03	217.32	218.78	216.10	216.69	499859
2020-02-04	216.94	219.67	216.19	218.77	655671
2020-02-05	218.63	219.77	217.45	217.61	464451
2020-02-06	217.61	219.27	215.68	219.13	568951
2020-02-07	219.76	220.12	218.05	219.17	471490
2020-02-10	220.99	221.75	219.11	221.75	884744
2020-02-11	221.50	223.91	221.37	222.88	814664
2020-02-12	222.82	225.22	222.32	224.39	851546
2020-02-13	224.00	226.32	224.00	225.59	730546
2020-02-14	226.18	228.01	225.67	227.53	456885
2020-02-18	228.06	228.22	225.82	228.07	443542
2020-02-19	228.54	229.40	225.74	225.80	692433
2020-02-20	225.51	227.19	225.02	227.15	779213
2020-02-21	226.95	229.06	226.89	228.02	811841
2020-02-24	226.58	229.09	224.50	225.79	726725
2020-02-25	226.68	227.41	220.98	221.41	855862
2020-02-26	221.91	223.22	220.24	221.22	907519
2020-02-27	218.83	219.85	207.51	207.67	1120919
2020-02-28	204.17	204.33	195.57	200.59	1702857
2020-03-02	201.76	209.67	199.81	209.67	1275719
2020-03-03	209.67	216.57	207.38	208.73	1099227
2020-03-04	211.71	218.03	210.82	217.72	990229
2020-03-05	214.75	216.47	210.73	213.31	801391
2020-03-06	208.47	210.11	202.86	209.06	918968
2020-03-09	200.49	203.61	197.17	197.17	1306028
2020-03-10	201.43	209.00	195.99	208.84	1354370
2020-03-11	203.22	203.25	195.00	195.85	1101577
2020-03-12	182.25	196.65	179.12	181.98	1766878
2020-03-13	189.90	193.93	179.15	193.16	1343648
2020-03-16	175.84	178.25	163.47	163.47	1463056
2020-03-17	167.25	182.42	162.06	181.59	1992224
2020-03-18	169.76	176.75	147.07	153.88	1563275
2020-03-19	153.49	155.58	145.31	146.57	1292729
2020-03-20	147.72	150.95	128.58	131.62	1568984
2020-03-23	131.62	131.62	118.17	121.08	2070209
2020-03-24	126.19	129.34	123.00	127.46	2236273
2020-03-25	125.58	149.27	123.70	140.78	1938170
2020-03-26	140.66	151.92	138.34	151.06	1761885
2020-03-27	146.01	164.93	145.68	158.68	1374345
2020-03-30	160.23	161.64	144.18	152.10	2100286
2020-03-31	150.43	152.24	142.76	147.17	2165411
2020-04-01	139.65	140.45	130.79	138.02	2248065
2020-04-02	135.01	142.09	131.93	135.34	1555335
2020-04-03	133.66	138.06	130.27	132.22	1147620
2020-04-06	139.72	146.28	139.25	145.07	1175803
2020-04-07	153.32	154.38	145.94	147.35	998733
2020-04-08	149.01	161.57	146.58	160.73	1195471
2020-04-09	162.80	172.91	162.80	167.36	1751349
2020-04-13	165.70	166.51	159.02	161.41	758539
2020-04-14	165.91	168.56	162.35	167.03	1021397
2020-04-15	161.23	164.73	158.33	161.08	907535
2020-04-16	161.79	164.93	159.01	161.25	866064
2020-04-17	164.87	171.09	164.50	170.37	1232831
2020-04-20	166.27	167.70	160.32	160.51	1299826
2020-04-21	160.00	161.58	157.64	158.25	2160685
2020-04-22	161.00	162.13	158.91	159.84	1551770
2020-04-23	159.47	159.98	154.65	157.45	1567251
2020-04-24	158.06	159.98	155.54	158.38	1001581
2020-04-27	160.59	162.16	159.18	160.75	1495173
2020-04-28	164.86	166.87	162.11	162.47	578490
2020-04-29	166.32	167.97	162.64	165.81	821101
2020-04-30	163.50	164.24	161.50	162.95	1075081
2020-05-01	159.12	161.49	157.31	158.44	979529
2020-05-04	156.41	158.74	155.33	158.16	1210318
2020-05-05	160.30	161.84	158.63	159.34	774348
2020-05-06	159.46	161.62	156.76	156.80	1067269
2020-05-07	159.62	163.32	155.12	160.44	1158097
2020-05-08	163.41	164.29	160.87	163.96	1371744
2020-05-11	162.60	162.93	157.11	157.24	1024248
2020-05-12	157.80	158.36	151.00	151.50	1859905
2020-05-13	150.56	152.31	149.28	151.06	1790434
2020-05-14	148.52	151.86	145.15	151.86	1666469
2020-05-15	150.22	154.60	145.87	150.35	1980878
2020-05-18	156.78	160.49	154.01	158.48	1040339
2020-05-19	157.24	159.09	154.40	154.65	1174477
2020-05-20	156.48	156.48	152.08	155.83	1448007
2020-05-21	155.16	158.00	153.73	154.18	820306
2020-05-22	154.21	154.71	152.97	153.67	1015702
2020-05-26	158.83	162.56	157.44	160.41	983629
2020-05-27	165.00	165.00	157.40	158.90	1015334
2020-05-28	160.94	160.94	156.66	159.03	1226450
2020-05-29	157.21	158.86	154.22	156.01	3918089
2020-06-01	155.99	161.80	155.24	160.42	1047452
2020-06-02	161.75	161.94	157.00	158.77	1483814
2020-06-03	160.57	163.00	160.01	162.00	1294412
2020-06-04	161.13	161.85	157.76	158.87	1431605
2020-06-05	165.00	174.01	164.99	172.69	2109868
2020-06-08	175.48	178.12	172.59	178.07	1378793
2020-06-09	175.00	175.53	172.40	174.22	917224
2020-06-10	172.99	175.01	169.85	171.35	802882
2020-06-11	163.74	167.03	161.72	161.87	1187379
2020-06-12	166.44	166.44	159.68	163.75	1562772
2020-06-15	157.88	162.75	157.88	160.71	1600476
2020-06-16	167.14	170.58	165.49	167.33	1116611
2020-06-17	168.34	169.04	161.27	162.74	1214448
2020-06-18	160.80	161.76	158.67	160.31	1376417
2020-06-19	163.70	164.11	155.09	155.09	3230288
2020-06-22	155.47	157.64	152.33	156.23	1447690
2020-06-23	157.56	158.39	154.40	155.31	1127184
2020-06-24	153.46	154.15	149.18	151.57	998823
2020-06-25	150.67	153.49	149.95	153.37	869012
2020-06-26	152.70	154.44	150.13	149.79	1183121
2020-06-29	151.37	153.00	148.97	153.00	680170
2020-06-30	152.72	155.37	151.96	154.64	1405043
2020-07-01	155.03	159.76	154.60	159.05	690195
2020-07-02	161.57	162.55	157.29	159.92	947334
2020-07-06	163.22	163.70	158.31	159.49	1240407
2020-07-07	156.96	158.24	154.57	154.72	1060280
2020-07-08	154.72	155.76	152.94	153.30	841759
2020-07-09	152.45	153.45	149.89	151.64	1307646
2020-07-10	151.62	153.90	151.07	152.74	504646
2020-07-13	152.94	154.31	150.65	152.14	624547
2020-07-14	151.86	155.39	151.37	154.40	523204
2020-07-15	156.07	156.20	152.53	154.54	869773
2020-07-16	152.77	155.40	152.77	154.37	768030
2020-07-17	154.79	155.04	152.80	153.89	893011
2020-07-20	151.28	153.09	148.06	149.56	908334
2020-07-21	150.52	151.20	147.32	147.48	932039
2020-07-22	146.64	150.71	145.58	150.41	2345302
2020-07-23	150.55	151.88	146.72	148.15	826177
2020-07-24	148.67	149.33	146.63	146.85	725610
2020-07-27	146.00	146.26	143.31	145.72	851440
2020-07-28	145.80	150.84	144.55	150.24	872821
2020-07-29	151.41	151.75	146.67	151.58	1258036
2020-07-30	149.75	151.20	145.68	151.20	1311973
2020-07-31	151.12	153.24	146.97	153.12	1412238
2020-08-03	151.31	151.50	149.35	149.93	951053
2020-08-04	149.69	152.24	148.83	151.70	1087010
2020-08-05	152.00	153.26	149.91	150.93	727305
2020-08-06	149.75	151.85	149.75	150.97	584351
2020-08-07	150.00	153.88	149.76	153.86	884726
2020-08-10	154.15	156.60	153.62	153.80	501332
2020-08-11	155.32	157.00	151.03	151.74	643720
2020-08-12	151.95	153.02	150.87	152.91	539234
2020-08-13	151.79	154.91	150.60	150.70	825810
2020-08-14	150.31	154.66	149.81	153.05	652707
2020-08-17	153.17	155.40	152.51	155.37	591408
2020-08-18	155.38	155.43	153.43	154.67	739698
2020-08-19	154.34	154.34	151.16	152.15	1082123
2020-08-20	151.73	154.90	151.46	153.70	728794
2020-08-21	153.93	154.96	151.04	152.41	616337
2020-08-24	152.14	155.78	150.56	155.78	839545
2020-08-25	155.82	156.81	154.31	155.52	649486
2020-08-26	154.55	154.90	152.24	153.85	969094
2020-08-27	154.69	158.78	154.69	158.45	611459
2020-08-28	158.84	160.13	156.83	159.62	839659
2020-08-31	158.67	158.96	156.75	158.06	979056
2020-09-01	157.05	158.38	155.83	158.20	1127429
2020-09-02	158.18	161.33	157.20	161.30	965607
2020-09-03	162.87	164.12	158.60	160.32	923456
2020-09-04	160.35	163.31	159.15	162.10	855643
2020-09-08	160.84	160.93	157.94	158.46	1135512
2020-09-09	158.38	159.29	155.93	156.34	1214593
2020-09-10	155.72	156.13	151.35	152.52	1855918
2020-09-11	152.36	152.43	148.50	149.87	1353321
2020-09-14	150.87	156.08	150.14	154.56	1386051
2020-09-15	154.54	155.90	152.47	152.57	896634
2020-09-16	152.68	154.91	152.19	153.09	966923
2020-09-17	151.97	154.85	150.51	153.50	850266
2020-09-18	152.31	153.50	150.97	151.06	1945431
2020-09-21	149.75	149.88	145.61	145.93	1579081
2020-09-22	146.04	150.47	146.04	149.20	1055897
2020-09-23	149.02	151.16	146.52	147.06	1294678
2020-09-24	146.44	148.62	145.01	146.96	1287287
2020-09-25	146.46	148.10	145.31	148.04	1225393
2020-09-28	150.38	152.82	149.58	149.86	1126066
2020-09-29	149.34	150.78	146.44	147.52	851786
2020-09-30	148.65	150.48	147.31	149.34	1204279
2020-10-01	149.72	155.63	149.61	155.60	1140147
2020-10-02	153.32	159.02	151.59	157.94	1487269
2020-10-05	159.04	160.84	156.71	160.43	1135490
2020-10-06	161.49	162.33	157.79	158.60	1100720
2020-10-07	159.12	160.13	155.75	156.85	1024905
2020-10-08	157.96	160.82	157.35	160.10	716104
2020-10-09	161.01	161.82	157.29	158.34	883724
2020-10-12	158.99	159.66	157.33	159.10	867319
2020-10-13	155.50	158.16	152.87	154.90	1042487
2020-10-14	154.78	155.83	153.60	153.62	836282
2020-10-15	152.21	155.33	152.21	153.16	683102
2020-10-16	152.89	153.67	148.94	148.94	1420691
2020-10-19	149.73	150.57	145.25	145.41	1158205
2020-10-20	146.82	147.33	145.15	145.55	1045091
2020-10-21	145.09	146.39	144.27	145.97	948005
2020-10-22	146.32	147.24	144.93	146.48	521607
2020-10-23	147.72	148.25	145.66	145.79	788215
2020-10-26	145.00	145.30	142.02	143.38	912799
2020-10-27	143.02	143.97	139.88	139.88	969483
2020-10-28	137.50	137.78	131.38	132.71	2059930
2020-10-29	132.71	137.82	132.06	136.13	1638844
2020-10-30	135.28	140.09	135.28	139.13	1330504
2020-11-02	140.10	145.35	137.90	145.34	1180842
2020-11-03	147.03	153.29	146.75	151.15	1330682
2020-11-04	150.58	150.95	146.93	148.33	1178167
2020-11-05	148.79	150.70	147.27	148.24	951206
2020-11-06	148.09	150.41	146.95	147.95	956053
2020-11-09	158.98	184.49	158.98	164.69	3047815
2020-11-10	165.29	174.49	164.55	171.79	2680540
2020-11-11	171.20	171.20	167.21	168.82	1526893
2020-11-12	168.19	168.59	164.41	166.50	980883
2020-11-13	167.39	169.52	167.29	169.34	894676
2020-11-16	176.28	176.79	170.58	173.35	962092
2020-11-17	171.46	175.45	170.01	174.12	664748
2020-11-18	174.96	175.67	169.56	169.60	832561
2020-11-19	168.64	170.57	164.83	170.30	961192
2020-11-20	171.02	172.64	169.77	171.90	984711
2020-11-23	172.35	174.04	170.56	171.05	1130497
2020-11-24	173.83	175.37	172.36	173.31	907729
2020-11-25	172.38	172.64	169.71	171.05	660637
2020-11-27	170.92	170.92	167.20	167.87	324489
2020-11-30	166.69	168.57	164.28	166.59	2290077
2020-12-01	169.28	169.72	167.05	167.45	907234
2020-12-02	168.51	172.99	167.83	169.28	967947
2020-12-03	169.01	171.99	168.71	171.13	1204482
2020-12-04	172.14	174.19	170.75	173.84	1012443
2020-12-07	172.45	174.16	172.24	172.68	550246
2020-12-08	171.64	172.27	169.29	169.35	1168056
2020-12-09	169.16	170.54	164.76	166.45	1415096
2020-12-10	165.88	167.81	162.32	162.52	1071012
2020-12-11	161.10	162.84	160.80	162.36	1052402
2020-12-14	163.24	164.84	159.59	159.67	971926
2020-12-15	160.15	161.98	158.23	161.97	839716
2020-12-16	162.00	163.25	159.71	161.51	1109945
2020-12-17	162.51	163.33	160.51	163.23	1005962
2020-12-18	162.69	163.42	157.01	158.44	2432862
2020-12-21	155.00	158.26	155.00	157.96	952831
2020-12-22	158.31	158.62	156.21	158.56	823614
2020-12-23	159.58	160.89	156.51	156.72	564129
2020-12-24	157.39	158.11	156.10	157.74	246072
2020-12-28	158.00	160.33	157.46	160.33	973949
2020-12-29	161.00	161.65	157.14	155.62	550001
2020-12-30	156.45	158.80	156.36	158.05	577121
2020-12-31	158.48	160.66	156.76	160.43	430350
2021-01-04	160.07	161.70	155.00	155.52	1499136
2021-01-05	155.70	156.60	154.84	155.07	1236520
2021-01-06	156.16	159.83	155.39	159.23	1185407
2021-01-07	158.32	158.86	155.90	157.06	834801
2021-01-08	156.90	158.69	156.38	158.44	784249
2021-01-11	158.00	158.73	156.38	157.38	597672
2021-01-12	156.58	157.93	155.64	157.38	838601
2021-01-13	157.71	160.24	157.40	159.19	867018
2021-01-14	160.40	162.28	158.60	160.49	869617
2021-01-15	160.13	164.31	159.68	164.00	847153
2021-01-19	164.81	165.31	161.35	162.41	752095
2021-01-20	161.64	167.20	160.94	165.92	926736
2021-01-21	164.39	166.30	162.82	165.46	521254
2021-01-22	164.71	165.64	163.09	164.73	911279
2021-01-25	164.23	167.40	163.01	166.61	845830
2021-01-26	167.00	169.37	166.40	168.11	776334
2021-01-27	166.81	167.99	162.81	163.87	845944
2021-01-28	164.11	169.14	162.71	166.02	555533
2021-01-29	164.51	166.79	162.71	163.67	976368
2021-02-01	164.64	165.48	161.10	165.23	1267481
2021-02-02	165.87	167.56	164.73	166.44	893530
2021-02-03	165.05	168.80	164.21	167.79	1438867
2021-02-04	165.92	174.06	164.20	171.85	2340219
2021-02-05	172.23	172.88	169.00	172.22	1121898
2021-02-08	172.00	173.67	170.49	173.33	800970
2021-02-09	173.93	174.51	172.58	173.83	554430
2021-02-10	174.11	176.02	173.21	175.85	576514
2021-02-11	176.20	179.62	174.09	178.93	1150648
2021-02-12	177.76	179.68	176.93	179.51	765635
2021-02-16	179.76	179.95	177.97	178.56	806934
2021-02-17	178.33	179.25	175.86	179.00	805274
2021-02-18	178.64	179.14	177.05	177.77	501511
2021-02-19	177.91	178.83	177.08	178.01	855103
2021-02-22	178.69	180.57	177.15	178.28	843652
2021-02-23	179.86	182.23	178.65	180.74	966876
2021-02-24	181.05	185.31	180.43	185.00	1102965
2021-02-25	185.10	185.66	179.54	180.32	770742
2021-02-26	180.47	180.54	175.68	175.75	1412027
2021-03-01	178.10	181.33	176.95	177.02	745603
2021-03-02	176.13	179.30	175.82	178.22	910571
2021-03-03	178.77	183.42	178.15	181.40	1070040
2021-03-04	181.21	181.95	176.02	178.05	1076457
2021-03-05	178.90	180.00	174.85	177.65	1136515
2021-03-08	178.94	185.09	177.03	183.91	1109315
2021-03-09	183.91	186.45	181.95	182.02	686498
2021-03-10	182.35	185.93	178.65	185.18	830383
2021-03-11	185.24	188.30	184.86	186.32	1341274
2021-03-12	186.96	190.49	186.96	190.49	1056489
2021-03-15	190.57	195.46	188.77	193.42	774171
2021-03-16	193.50	194.21	189.05	190.30	741176
2021-03-17	191.16	191.16	187.18	189.72	876275
2021-03-18	189.43	189.61	187.21	188.70	641755
2021-03-19	187.67	188.00	182.43	182.79	1691643
2021-03-22	182.80	186.10	181.44	185.13	709072
2021-03-23	185.59	186.83	183.49	184.75	833841
2021-03-24	181.99	186.68	181.24	184.85	1019702
2021-03-25	184.85	187.53	182.69	187.34	645504
2021-03-26	187.59	189.46	187.21	189.12	561155
2021-03-29	188.60	189.37	185.45	185.76	458195
2021-03-30	185.88	187.75	185.61	187.37	434412
2021-03-31	185.03	186.65	183.21	184.51	894750
2021-04-01	184.92	187.12	183.68	186.90	603851
2021-04-05	187.87	188.00	183.58	185.99	544664
2021-04-06	185.20	186.60	184.73	186.50	560932
2021-04-07	187.18	188.61	185.23	187.78	417698
2021-04-08	186.33	187.84	185.55	185.65	397356
2021-04-09	186.54	186.90	185.12	185.94	538567
2021-04-12	186.37	187.35	184.85	187.12	490258
2021-04-13	186.77	188.05	186.00	187.80	530910
2021-04-14	187.50	188.66	186.13	186.26	392217
2021-04-15	188.06	188.75	187.10	188.46	958179
2021-04-16	189.65	190.10	188.17	189.81	661929
2021-04-19	191.06	191.14	189.26	190.36	492899
2021-04-20	190.13	192.97	190.13	192.68	733428
2021-04-21	192.92	194.36	191.25	193.62	625026
2021-04-22	194.15	195.27	192.33	192.40	925642
2021-04-23	192.55	194.53	192.08	193.88	564885
2021-04-26	194.99	195.55	194.19	194.77	613507
2021-04-27	195.52	196.44	193.70	195.31	506868
2021-04-28	195.23	195.29	191.35	191.35	1043924
2021-04-29	192.32	196.21	189.83	191.51	695561
2021-04-30	191.59	192.55	190.40	192.00	714887
2021-05-03	193.12	193.53	191.21	191.65	555009
2021-05-04	191.99	193.25	189.46	190.39	606489
2021-05-05	189.63	188.90	186.61	187.96	605158
2021-05-06	188.34	193.33	188.34	193.29	710909
2021-05-07	192.59	195.69	192.59	195.53	750875
2021-05-10	196.80	199.48	196.42	196.99	490424
2021-05-11	196.00	197.04	194.56	196.18	626949
2021-05-12	196.69	196.71	191.69	192.84	1001027
2021-05-13	192.73	198.40	192.73	196.50	842885
2021-05-14	196.49	198.93	196.49	197.96	993387
2021-05-17	198.25	199.09	197.31	198.27	454920
2021-05-18	197.86	199.81	197.08	199.00	930713
2021-05-19	198.00	198.00	194.61	196.67	1259959
2021-05-20	196.00	200.25	195.51	199.88	944188
2021-05-21	200.52	202.00	199.57	200.41	779211
2021-05-24	201.64	204.44	201.44	203.40	655963
2021-05-25	203.55	204.87	202.61	204.40	796961
2021-05-26	204.19	205.98	203.16	204.87	720669
2021-05-27	205.67	205.79	203.50	204.07	1009685
2021-05-28	204.85	207.39	204.02	206.94	862143
2021-06-01	207.58	210.76	206.60	210.68	684871
2021-06-02	212.03	213.67	210.52	212.75	940219
2021-06-03	213.37	213.46	211.92	213.10	790685
2021-06-04	212.76	213.13	210.85	211.75	629803
2021-06-07	212.30	214.22	211.47	212.14	789398
2021-06-08	211.79	213.81	210.82	211.03	1082955
2021-06-09	211.90	212.42	210.31	210.76	1438611
2021-06-10	210.72	216.64	209.62	214.66	1882854
2021-06-11	214.46	215.12	212.80	214.64	1039128
2021-06-14	213.07	214.21	212.41	214.21	572029
2021-06-15	213.71	213.71	210.38	210.97	568694
2021-06-16	210.98	212.44	209.54	209.69	1094209
2021-06-17	209.74	210.49	207.90	210.02	706948
2021-06-18	210.00	210.83	205.91	206.10	1899932
2021-06-21	207.26	212.87	206.61	212.10	799602
2021-06-22	212.18	212.33	210.19	211.58	790403
2021-06-23	211.94	213.23	210.52	212.71	1107805
2021-06-24	212.71	213.23	210.70	212.03	778267
2021-06-25	211.81	214.02	211.56	213.94	835957
2021-06-28	214.12	214.12	210.87	210.79	689887
2021-06-29	210.26	212.57	210.01	210.31	888198
2021-06-30	210.02	211.81	207.93	208.69	930643
2021-07-01	209.04	212.33	208.15	210.51	672714
2021-07-02	210.90	212.70	210.90	211.33	467442
2021-07-06	211.24	213.90	209.41	213.55	680355
2021-07-07	213.73	216.25	212.35	215.73	690612
2021-07-08	214.44	217.71	213.80	217.27	596845
2021-07-09	218.92	221.08	217.33	220.83	656501
2021-07-12	220.83	224.41	220.37	223.97	645083
2021-07-13	223.51	223.70	220.36	221.22	346027
2021-07-14	222.00	224.31	221.54	224.07	345881
2021-07-15	223.33	225.31	223.10	224.93	618150
2021-07-16	226.24	227.16	225.17	225.87	613461
2021-07-19	223.20	225.24	221.15	223.17	703075
2021-07-20	224.44	229.45	223.97	228.74	604239
2021-07-21	229.19	230.60	227.91	228.18	609095
2021-07-22	227.04	227.12	224.03	224.45	938583
2021-07-23	224.46	226.95	224.18	226.80	803267
2021-07-26	226.16	227.81	225.26	226.20	333536
2021-07-27	226.20	229.47	224.95	228.28	457993
2021-07-28	228.34	229.50	227.09	227.45	604686
2021-07-29	227.55	232.25	227.55	229.92	416405
2021-07-30	230.99	232.72	227.75	227.83	784051
2021-08-02	229.71	231.89	227.50	228.81	588610
2021-08-03	229.22	229.24	226.28	228.90	344079
2021-08-04	229.00	229.67	227.11	227.88	405021
2021-08-05	229.45	230.11	226.77	229.19	324456
2021-08-06	230.00	230.00	227.63	228.92	299207
2021-08-09	228.63	228.66	226.35	227.54	414383
2021-08-10	227.53	227.61	222.73	222.78	705408
2021-08-11	223.99	224.46	221.56	222.20	641098
2021-08-12	222.97	223.75	221.73	222.30	412152
2021-08-13	223.07	225.20	222.31	224.55	401324
2021-08-16	224.16	226.72	223.02	225.11	474326
2021-08-17	223.89	225.35	222.30	224.59	324617
2021-08-18	223.85	224.74	221.81	222.87	356567
2021-08-19	221.55	224.61	220.67	223.95	415949
2021-08-20	223.46	225.73	222.06	224.63	473798
2021-08-23	225.24	225.91	222.05	223.15	332699
2021-08-24	223.25	223.25	220.31	221.79	425739
2021-08-25	221.55	224.29	220.47	222.26	339860
2021-08-26	223.50	224.92	222.46	224.39	450992
2021-08-27	225.48	226.81	224.61	225.62	271128
2021-08-30	225.68	228.46	224.82	228.22	451436
2021-08-31	227.54	229.69	226.75	229.58	662416
2021-09-01	229.19	232.70	228.34	232.60	572946
2021-09-02	232.62	233.45	230.41	233.02	820860
2021-09-03	232.40	233.48	229.94	232.85	480656
2021-09-07	232.25	232.25	226.31	227.59	655442
2021-09-08	226.72	231.76	226.20	230.49	412008
2021-09-09	229.77	230.06	225.93	226.00	544351
2021-09-10	226.89	226.89	223.42	223.55	488468
2021-09-13	225.87	227.32	223.18	223.71	626501
2021-09-14	224.95	225.61	222.82	224.29	305492
2021-09-15	224.37	226.30	223.68	224.75	470338
2021-09-16	224.52	225.47	222.20	223.68	560061
2021-09-17	222.32	223.95	219.30	219.89	1239095
2021-09-20	218.12	221.09	216.71	220.48	529062
2021-09-21	222.01	223.87	220.64	220.71	399053
2021-09-22	222.78	224.71	222.45	223.48	566331
2021-09-23	225.01	229.32	224.71	227.27	798387
2021-09-24	227.43	230.15	225.98	226.41	770220
2021-09-27	226.89	228.25	221.43	221.66	495543
2021-09-28	220.20	223.04	218.70	222.15	551213
2021-09-29	223.45	227.31	222.88	225.00	479381
2021-09-30	225.18	226.47	221.51	220.05	577241
2021-10-01	221.85	224.08	218.77	222.76	338614
2021-10-04	221.91	225.46	221.91	224.79	568225
2021-10-05	225.73	225.91	222.67	224.46	847223
2021-10-06	223.75	226.96	219.96	226.35	442163
2021-10-07	227.91	228.64	225.29	226.04	446834
2021-10-08	226.14	226.41	223.42	223.85	251620
2021-10-11	224.49	225.14	221.67	223.81	294142
2021-10-12	225.54	227.31	222.70	226.50	388259
2021-10-13	225.80	228.43	224.44	228.30	376058
2021-10-14	229.52	232.76	229.25	232.39	416991
2021-10-15	234.00	234.00	229.03	230.63	484968
2021-10-18	229.23	231.22	228.60	230.00	494328
2021-10-19	230.81	230.94	227.31	228.50	457004
2021-10-20	228.97	233.13	228.50	233.00	419445
2021-10-21	233.00	233.32	231.04	232.01	390240
2021-10-22	232.72	234.61	232.12	232.76	367927
2021-10-25	232.63	233.63	230.73	232.77	393141
2021-10-26	233.04	235.82	231.50	234.41	355127
2021-10-27	235.00	238.50	233.63	236.63	602125
2021-10-28	236.14	241.64	235.06	239.20	776931
2021-10-29	238.41	239.86	236.03	236.68	923756
2021-11-01	237.32	237.32	230.74	235.10	589766
2021-11-02	236.52	237.10	233.87	235.60	631519
2021-11-03	236.54	237.11	234.19	236.73	785456
2021-11-04	236.77	237.89	231.45	233.72	518119
2021-11-05	235.70	238.68	234.47	237.84	770976
2021-11-08	240.75	241.00	235.35	238.38	644227
2021-11-09	238.68	240.22	237.70	240.13	457859
2021-11-10	239.50	241.22	239.50	240.36	389883
2021-11-11	240.72	241.09	238.74	241.02	533833
2021-11-12	241.32	242.17	239.62	241.01	386246
2021-11-15	241.05	245.47	240.38	245.43	383096
2021-11-16	245.43	245.90	241.18	241.89	471121
2021-11-17	240.84	244.03	235.22	243.90	623845
2021-11-18	244.10	246.34	242.83	246.12	551306
2021-11-19	246.18	246.18	241.55	242.01	495526
2021-11-22	242.21	242.50	238.29	238.38	717815
2021-11-23	239.16	243.60	237.33	242.73	795825
2021-11-24	242.47	247.45	242.27	246.86	323735
2021-11-26	243.13	244.05	237.89	239.39	395465
2021-11-29	241.60	243.39	239.30	240.78	1087021
2021-11-30	239.63	241.71	238.19	238.87	1285777
2021-12-01	241.26	241.26	230.00	230.10	1386171
2021-12-02	231.83	239.19	230.74	238.42	1077483
2021-12-03	239.14	239.68	235.72	237.96	772824
2021-12-06	240.64	244.79	240.05	240.86	569711
2021-12-07	241.25	243.80	237.72	241.23	1655077
2021-12-08	241.41	246.66	240.55	245.46	1022026
2021-12-09	244.81	245.53	242.23	242.52	625875
2021-12-10	246.06	246.06	242.80	244.87	711120
2021-12-13	244.82	249.38	243.31	248.07	606264
2021-12-14	247.92	248.42	242.36	244.24	700407
2021-12-15	245.27	249.79	244.82	248.90	894069
2021-12-16	249.05	250.23	244.18	245.91	1085975
2021-12-17	246.00	248.49	243.93	244.53	1547921
2021-12-20	242.40	244.70	240.06	241.55	807225
2021-12-21	242.89	247.22	242.55	245.17	557250
2021-12-22	244.92	247.91	244.87	247.18	319923
2021-12-23	247.51	248.26	244.63	245.77	404496
2021-12-27	246.63	249.89	245.09	249.70	396846
2021-12-28	249.12	251.42	248.92	250.41	384526
2021-12-29	251.14	253.45	248.56	250.96	393842
2021-12-30	251.00	252.58	249.87	251.26	563993
2021-12-31	251.42	254.61	251.42	252.59	452415
2022-01-03	255.91	255.91	248.72	252.62	626254
2022-01-04	253.07	257.52	253.07	255.12	651432
2022-01-05	254.57	255.36	250.51	251.15	826747
2022-01-06	251.99	253.75	250.08	251.93	623190
2022-01-07	250.70	251.28	248.61	248.87	612661
2022-01-10	248.50	250.15	246.39	248.64	734118
2022-01-11	248.86	250.12	245.29	249.21	504193
2022-01-12	249.26	251.33	248.71	250.72	455062
2022-01-13	250.93	253.00	250.48	251.07	426318
2022-01-14	250.81	250.81	245.89	248.68	637321
2022-01-18	249.38	249.40	244.31	247.98	810449
2022-01-19	248.94	250.05	245.74	245.97	715336
2022-01-20	245.95	248.60	242.94	243.37	830350
2022-01-21	244.94	245.91	240.61	242.00	671872
2022-01-24	240.00	241.46	232.56	240.39	805746
2022-01-25	237.57	242.38	233.94	241.50	1126927
2022-01-26	241.51	246.69	238.63	240.50	699806
2022-01-27	242.51	244.21	237.15	237.21	971388
2022-01-28	237.26	243.77	234.01	243.36	853693
2022-01-31	242.34	244.89	240.25	244.23	1193684
2022-02-01	244.22	245.51	241.93	244.48	590580
2022-02-02	244.53	252.76	243.95	251.63	983977
2022-02-03	248.66	253.09	245.21	250.21	696117
2022-02-04	248.79	250.81	245.04	247.30	641665
2022-02-07	246.96	249.51	244.06	244.37	597345
2022-02-08	245.65	245.72	239.73	240.49	750074
2022-02-09	242.54	249.43	242.54	248.75	710654
2022-02-10	245.89	248.72	240.31	242.00	881033
2022-02-11	243.35	243.93	238.58	240.67	712215
2022-02-14	241.02	242.55	236.81	238.15	538826
2022-02-15	239.60	241.49	238.67	239.96	562767
2022-02-16	240.50	240.63	236.77	239.87	518969
2022-02-17	238.27	239.32	235.25	236.14	455391
2022-02-18	237.00	238.67	234.84	235.09	1150324
2022-02-22	235.00	237.72	233.80	236.25	610241
2022-02-23	236.59	239.65	234.15	234.38	709980
2022-02-24	230.79	237.39	229.00	236.37	663219
2022-02-25	237.81	244.21	236.52	244.05	685352
2022-02-28	240.07	242.85	235.50	238.59	893043
2022-03-01	239.02	239.77	232.70	234.18	778320
2022-03-02	236.08	242.03	234.26	240.68	818390
2022-03-03	242.06	243.81	239.79	243.10	716184
2022-03-04	240.54	247.37	240.54	247.34	803648
2022-03-07	247.42	249.88	244.53	244.58	670711
2022-03-08	244.72	244.72	238.90	239.95	605947
2022-03-09	244.25	246.64	242.67	244.46	523754
2022-03-10	241.95	244.55	240.58	244.02	467717
2022-03-11	245.79	246.98	240.64	241.12	449982
2022-03-14	242.00	243.67	238.28	239.32	406624
2022-03-15	241.59	242.08	237.22	240.22	533789
2022-03-16	241.51	244.81	237.85	243.01	601428
2022-03-17	241.44	245.97	241.27	245.97	554293
2022-03-18	248.00	248.00	243.98	245.38	1081764
2022-03-21	246.16	247.46	243.10	244.83	468555
2022-03-22	246.01	246.88	241.63	243.07	566316
2022-03-23	243.26	243.26	240.42	241.44	433817
2022-03-24	240.68	243.35	240.50	243.20	390725
2022-03-25	244.59	247.39	243.61	247.24	550003
2022-03-28	247.91	250.26	246.21	249.99	457412
2022-03-29	252.47	259.05	252.47	256.67	1088648
2022-03-30	255.71	255.71	249.94	251.95	566691
2022-03-31	252.42	253.73	248.17	248.37	943039
2022-04-01	249.44	254.52	249.02	254.44	460350
2022-04-04	254.03	255.52	248.84	251.01	431865
2022-04-05	250.32	254.36	248.22	249.44	665710
2022-04-06	249.41	255.04	246.57	254.95	596460
2022-04-07	247.60	250.44	246.03	249.34	1975246
2022-04-08	249.00	250.63	247.32	249.61	726549
2022-04-11	250.00	250.61	244.76	246.25	1204067
2022-04-12	246.06	248.23	244.51	246.48	649681
2022-04-13	246.47	248.28	245.39	247.62	564575
2022-04-14	248.58	249.48	246.17	246.61	618900
2022-04-18	246.54	248.50	242.50	244.05	754899
2022-04-19	245.84	248.54	245.56	246.92	592659
2022-04-20	247.71	254.07	247.64	253.50	1008314
2022-04-21	255.24	258.81	253.95	256.01	1181609
2022-04-22	256.17	256.17	250.69	250.85	874765
2022-04-25	250.98	250.98	246.02	248.42	951244
2022-04-26	248.04	250.31	243.96	244.35	783491
2022-04-27	244.20	245.85	240.54	240.78	620303
2022-04-28	238.93	241.80	236.50	239.50	694259
2022-04-29	237.35	238.62	226.89	227.48	1427120
2022-05-02	228.48	229.69	216.97	221.15	1363174
2022-05-03	222.15	224.11	219.86	222.44	851855
2022-05-04	222.42	223.03	215.55	222.48	855466
2022-05-05	222.63	223.09	214.33	216.72	1107940
2022-05-06	214.27	215.11	209.57	212.43	1167399
2022-05-09	211.00	211.00	202.41	203.72	1140047
2022-05-10	205.30	206.43	199.00	200.09	1098093
2022-05-11	200.88	206.86	200.59	203.48	1036987
2022-05-12	203.50	204.99	202.04	204.09	1103433
2022-05-13	205.62	207.51	203.78	207.21	692916
2022-05-16	207.62	208.54	204.59	204.85	568601
2022-05-17	206.79	207.93	203.38	207.84	1032226
2022-05-18	207.65	208.76	200.68	201.56	838299
2022-05-19	199.84	201.77	197.62	199.36	712108
2022-05-20	201.34	201.55	197.89	200.95	846640
2022-05-23	203.16	204.60	199.09	204.19	576680
2022-05-24	204.02	205.51	200.17	205.01	490200
2022-05-25	203.89	205.62	202.48	204.94	578435
2022-05-26	206.19	207.38	205.18	205.45	625938
2022-05-27	206.29	211.32	205.47	210.91	702282
2022-05-31	209.07	209.56	206.50	207.96	1272625
2022-06-01	208.23	208.85	203.15	207.57	538282
2022-06-02	207.60	209.28	204.29	208.97	609335
2022-06-03	207.69	208.28	204.75	205.02	683161
2022-06-06	206.39	206.39	199.74	200.80	750461
2022-06-07	200.00	205.07	198.84	204.85	577580
2022-06-08	202.91	204.32	198.62	200.49	719726
2022-06-09	199.91	200.39	194.69	194.87	635778
2022-06-10	192.74	196.39	190.85	194.44	870097
2022-06-13	190.88	192.03	185.81	186.76	1087767
2022-06-14	187.53	188.90	184.26	185.19	969256
2022-06-15	186.81	190.23	185.36	187.58	628486
2022-06-16	183.85	187.21	183.35	186.39	683559
2022-06-17	186.86	191.98	186.84	190.99	2294398
2022-06-21	191.74	196.24	191.19	191.40	1087877
2022-06-22	190.11	194.45	189.43	191.89	693452
2022-06-23	192.36	196.76	192.36	196.49	678253
2022-06-24	196.58	197.01	194.26	195.15	1164260
2022-06-27	194.43	201.71	194.03	198.77	1126491
2022-06-28	199.09	202.12	196.60	195.47	469984
2022-06-29	194.90	195.56	193.55	195.08	386632
2022-06-30	193.43	197.52	191.93	194.25	867535
2022-07-01	193.97	196.74	192.79	196.25	996589
2022-07-05	195.11	195.11	188.71	194.21	852169
2022-07-06	195.12	196.81	192.91	194.02	600467
2022-07-07	194.65	195.49	191.90	192.59	1231346
2022-07-08	192.19	192.82	189.54	190.56	749768
2022-07-11	189.80	191.38	189.32	190.55	611851
2022-07-12	189.03	193.31	189.03	191.34	614784
2022-07-13	189.76	191.45	187.23	190.55	484550
2022-07-14	187.11	190.32	187.11	189.14	559850
2022-07-15	192.17	193.65	190.30	192.79	563422
2022-07-18	193.54	193.55	190.43	191.24	542408
2022-07-19	192.86	195.80	191.75	195.46	425595
2022-07-20	194.91	197.10	193.63	194.63	451239
2022-07-21	194.35	196.21	193.03	196.05	573762
2022-07-22	196.94	199.52	196.01	198.25	472360
2022-07-25	197.78	200.03	197.02	197.54	619857
2022-07-26	197.47	199.21	196.45	197.54	488541
2022-07-27	197.66	202.39	197.66	202.09	818740
2022-07-28	202.97	213.85	202.67	212.24	1618952
2022-07-29	212.93	215.63	211.70	213.94	890147
2022-08-01	213.70	213.70	207.24	207.77	837168
2022-08-02	207.64	209.78	203.71	204.58	910930
2022-08-03	205.51	207.38	201.22	202.05	961143
2022-08-04	201.63	204.04	199.59	203.80	716064
2022-08-05	202.98	205.07	201.38	204.91	431245
2022-08-08	206.47	208.44	205.46	206.44	352109
2022-08-09	207.26	211.04	206.49	210.42	538899
2022-08-10	212.95	214.52	211.29	213.72	464364
2022-08-11	214.99	218.06	214.60	215.08	663268
2022-08-12	216.56	218.39	216.11	218.16	343653
2022-08-15	218.37	219.70	216.25	218.38	310541
2022-08-16	217.45	220.33	217.45	219.24	292021
2022-08-17	217.68	220.42	217.19	220.22	406510
2022-08-18	220.01	220.25	215.44	216.52	475300
2022-08-19	215.85	216.21	213.97	214.98	574579
2022-08-22	213.67	214.00	206.21	210.33	452519
2022-08-23	210.24	210.24	205.23	206.67	422268
2022-08-24	207.27	210.42	206.70	209.97	739291
2022-08-25	211.33	213.52	210.13	213.39	589115
2022-08-26	213.39	214.95	209.02	209.32	691972
2022-08-29	208.61	208.61	205.49	205.68	585140
2022-08-30	206.01	206.90	202.27	203.11	748700
2022-08-31	204.65	205.48	200.65	200.91	1108428
2022-09-01	199.92	204.16	197.80	203.96	711740
2022-09-02	204.54	207.12	202.20	202.51	689206
2022-09-06	203.90	207.55	203.55	207.13	536952
2022-09-07	207.21	210.64	207.21	210.45	557990
2022-09-08	209.29	212.45	209.16	211.83	358196
2022-09-09	212.22	215.55	210.46	214.46	557107
2022-09-12	215.26	216.11	213.75	214.22	793220
2022-09-13	210.68	211.84	207.26	207.85	730930
2022-09-14	207.03	207.45	202.34	205.08	644890
2022-09-15	205.08	205.34	201.22	201.32	433958
2022-09-16	201.81	202.36	198.63	201.98	1654108
2022-09-19	199.84	200.00	195.52	199.63	627036
2022-09-20	197.80	197.80	190.85	192.88	839060
2022-09-21	194.48	195.03	188.96	188.97	652994
2022-09-22	188.89	189.56	186.67	188.48	787570
2022-09-23	186.47	191.90	186.21	188.82	703309
2022-09-26	187.93	187.93	182.30	184.19	749148
2022-09-27	185.52	186.19	181.43	181.80	757077
2022-09-28	183.88	187.14	181.67	184.82	710056
2022-09-29	183.00	184.18	180.01	181.50	694149
2022-09-30	183.26	185.41	181.56	184.19	1123415
2022-10-03	186.64	187.48	184.18	186.62	612445
2022-10-04	187.54	189.81	185.64	188.16	791613
2022-10-05	185.47	185.77	180.20	182.51	626767
2022-10-06	182.16	182.69	177.12	177.63	679382
2022-10-07	175.95	176.82	171.01	172.28	728733
2022-10-10	173.28	173.66	170.76	170.86	650165
2022-10-11	171.17	175.23	169.88	174.71	652239
2022-10-12	174.39	174.39	170.76	171.67	835366
2022-10-13	169.20	176.41	168.05	175.87	748736
2022-10-14	178.11	178.64	169.39	169.58	711856
2022-10-17	172.97	175.81	172.05	175.38	1001471
2022-10-18	178.09	180.84	176.02	177.76	596455
2022-10-19	175.47	176.31	171.59	173.35	572328
2022-10-20	174.07	175.65	171.88	172.03	1038615
2022-10-21	172.46	174.99	170.15	174.89	663711
2022-10-24	176.10	177.23	172.74	173.20	837921
2022-10-25	174.22	178.88	174.20	178.80	617754
2022-10-26	178.50	179.74	173.71	174.56	1078019
2022-10-27	175.39	176.87	170.95	172.34	1173191
2022-10-28	171.12	175.91	170.30	175.60	1123947
2022-10-31	174.50	176.32	173.64	175.12	937895
2022-11-01	176.27	177.60	174.84	175.29	741807
2022-11-02	174.46	176.56	171.10	171.18	958538
2022-11-03	169.84	172.18	166.47	170.10	847750
2022-11-04	164.44	168.42	160.63	167.29	1839545
2022-11-07	164.45	167.28	160.70	162.02	1349150
2022-11-08	163.20	163.29	160.00	161.05	907206
2022-11-09	161.14	161.96	158.35	158.98	1011864
2022-11-10	165.69	171.96	165.50	171.82	1099511
2022-11-11	171.51	172.03	166.88	167.11	753217
2022-11-14	166.94	170.50	165.72	166.40	1711601
2022-11-15	168.61	169.60	166.70	168.97	1070708
2022-11-16	168.64	169.78	166.00	166.08	754793
2022-11-17	163.83	166.31	163.44	165.13	612679
2022-11-18	167.39	169.56	166.95	169.19	1210768
2022-11-21	168.68	171.45	167.50	168.69	813804
2022-11-22	169.50	169.64	167.90	168.90	478270
2022-11-23	168.22	169.91	166.94	168.52	559726
2022-11-25	169.24	170.24	169.12	170.06	220012
2022-11-28	169.38	172.05	167.64	168.07	1788230
2022-11-29	167.81	171.07	167.33	170.79	707778
2022-11-30	169.70	174.97	168.65	174.90	1176259
2022-12-01	176.48	177.68	172.38	174.18	706175
2022-12-02	170.85	173.08	170.59	172.57	734533
2022-12-05	170.95	172.62	169.62	170.30	919057
2022-12-06	171.07	171.08	166.12	166.89	599040
2022-12-07	166.60	170.21	166.60	167.97	1021672
2022-12-08	167.31	171.33	167.23	169.60	666829
2022-12-09	169.34	171.28	169.18	169.58	483744
2022-12-12	169.18	171.56	166.91	171.55	680930
2022-12-13	176.53	176.76	171.17	173.40	791362
2022-12-14	173.72	175.35	170.80	172.08	715984
2022-12-15	170.08	171.36	167.90	168.79	1083458
2022-12-16	165.83	166.87	162.05	165.00	2021845
2022-12-19	164.80	164.80	160.40	162.22	783887
2022-12-20	161.50	161.82	159.69	161.21	642858
2022-12-21	162.71	163.86	161.38	162.37	718998
2022-12-22	161.24	162.59	159.49	161.85	650339
2022-12-23	161.83	163.12	160.45	163.03	396380
2022-12-27	163.45	163.75	161.37	162.80	455981
2022-12-28	163.21	164.02	160.58	159.49	420863
2022-12-29	160.99	163.12	159.75	162.65	839913
2022-12-30	161.84	162.37	159.56	161.52	613082
2023-01-03	162.30	163.69	159.56	161.50	646025
2023-01-04	161.90	165.71	161.37	164.32	539808
2023-01-05	162.62	163.18	157.69	157.98	890106
2023-01-06	158.29	164.08	158.01	163.63	586457
2023-01-09	163.19	165.04	161.66	162.47	1787280
2023-01-10	162.02	163.57	161.64	162.99	661323
2023-01-11	164.46	170.21	164.27	169.88	764188
2023-01-12	170.88	171.42	168.52	170.27	650856
2023-01-13	168.33	169.85	166.90	167.85	555004
2023-01-17	169.48	171.46	168.34	170.01	736211
2023-01-18	170.31	170.92	167.24	168.65	1061054
2023-01-19	167.89	170.70	167.63	168.70	879484
2023-01-20	168.73	170.57	166.96	170.35	1568378
2023-01-23	171.39	171.95	169.61	170.36	715883
2023-01-24	171.69	173.83	169.89	173.09	454345
2023-01-25	172.86	174.17	172.18	173.36	802115
2023-01-26	174.07	175.76	172.96	173.45	681854
2023-01-27	173.33	178.55	173.33	177.52	835630
2023-01-30	176.16	177.43	173.16	173.27	554495
2023-01-31	173.10	177.44	173.07	177.44	1746583
2023-02-01	176.38	178.92	174.70	178.02	762839
2023-02-02	180.00	185.78	179.80	184.50	1058850
2023-02-03	181.00	181.32	178.30	180.25	936475
2023-02-06	178.35	179.47	177.04	178.79	750562
2023-02-07	177.23	180.76	176.49	179.71	652151
2023-02-08	178.36	182.41	178.09	181.60	1064666
2023-02-09	184.47	184.57	178.82	180.37	881444
2023-02-10	179.68	180.64	177.93	180.28	793764
2023-02-13	180.42	182.99	180.41	181.19	1215543
2023-02-14	181.12	182.49	179.02	180.08	990499
2023-02-15	179.15	181.16	178.55	181.14	621528
2023-02-16	178.92	182.56	178.11	180.12	766921
2023-02-17	180.12	180.12	176.43	179.27	2510020
2023-02-21	179.02	179.02	175.12	175.86	746818
2023-02-22	176.73	178.02	175.58	176.58	732607
2023-02-23	177.43	178.93	175.71	177.83	577454
2023-02-24	175.61	176.36	173.83	175.00	737280
2023-02-27	176.96	177.27	172.54	173.24	623564
2023-02-28	173.05	175.23	172.41	172.52	945496
2023-03-01	171.07	172.05	166.47	168.21	614362
2023-03-02	167.03	170.21	166.37	169.69	697365
2023-03-03	171.00	173.63	170.72	172.68	759160
2023-03-06	173.94	175.22	173.40	174.70	539984
2023-03-07	174.61	174.72	170.34	170.75	676632
2023-03-08	170.57	174.83	170.57	173.70	550288
2023-03-09	173.95	174.69	170.87	170.98	1030492
2023-03-10	171.00	172.12	163.68	165.53	1079047
2023-03-13	165.00	170.02	164.45	168.38	874595
2023-03-14	170.93	171.99	168.71	170.21	1218660
2023-03-15	168.91	171.01	166.84	169.93	727308
2023-03-16	169.04	169.04	164.28	165.46	930707
2023-03-17	165.34	165.72	161.24	161.51	1099324
2023-03-20	161.61	163.03	160.31	162.66	709882
2023-03-21	163.46	164.00	159.31	161.08	879576
2023-03-22	159.49	160.55	155.61	155.79	847528
2023-03-23	156.07	157.76	154.03	154.07	735239
2023-03-24	153.20	157.79	153.07	157.73	679908
2023-03-27	158.77	160.23	158.30	158.61	803100
2023-03-28	157.19	159.38	156.54	157.32	805300
2023-03-29	160.09	162.45	159.57	160.55	814555
2023-03-30	162.52	163.90	162.27	163.26	520667
2023-03-31	164.17	168.28	164.17	168.06	1381432
2023-04-03	168.26	170.33	166.60	167.08	1225028
2023-04-04	167.62	168.17	164.18	166.29	1206241
2023-04-05	165.93	167.61	165.60	166.32	1099927
2023-04-06	167.72	168.21	165.60	168.19	544583
2023-04-10	168.00	168.88	166.64	168.62	842029
2023-04-11	168.42	171.62	168.31	170.30	867631
2023-04-12	171.87	173.36	169.81	170.09	1056680
2023-04-13	170.17	171.17	168.16	170.07	857231
2023-04-14	170.49	171.44	168.13	169.86	836100
2023-04-17	170.18	174.03	169.85	174.02	1425650
2023-04-18	173.67	174.69	172.97	173.32	921679
2023-04-19	172.35	175.34	172.35	175.26	737044
2023-04-20	174.88	175.46	172.24	173.23	707021
2023-04-21	174.12	174.12	171.12	173.33	423658
2023-04-24	173.50	173.68	171.41	173.08	1177459
2023-04-25	172.39	172.70	170.90	171.59	587916
2023-04-26	170.89	173.46	170.16	171.06	1164884
2023-04-27	174.53	177.94	174.11	177.65	1575704
2023-04-28	178.85	182.97	177.33	180.37	1095382
2023-05-01	180.80	182.25	180.05	181.67	672543
2023-05-02	180.69	181.47	175.46	178.25	896303
2023-05-03	179.52	180.47	177.53	177.80	676621
2023-05-04	177.64	179.17	176.18	178.27	625618
2023-05-05	178.72	181.22	178.02	179.75	755671
2023-05-08	178.58	180.74	178.19	180.36	533176
2023-05-09	178.85	180.07	177.31	179.32	340135
2023-05-10	180.80	181.75	178.97	180.15	489296
2023-05-11	178.83	180.65	177.58	180.36	573819
2023-05-12	180.87	180.87	178.56	180.18	404234
2023-05-15	180.89	181.78	177.74	178.66	703475
2023-05-16	178.66	178.86	175.23	175.28	611211
2023-05-17	175.91	177.27	174.87	177.17	582350
2023-05-18	176.16	177.41	174.45	175.93	567946
2023-05-19	177.42	178.50	175.49	176.24	598166
2023-05-22	176.19	177.87	175.51	176.72	529468
2023-05-23	176.87	177.96	174.86	175.14	528052
2023-05-24	174.70	174.70	171.30	172.05	773535
2023-05-25	172.88	172.99	169.94	170.47	577245
2023-05-26	169.27	171.80	167.61	171.73	767580
2023-05-30	172.59	174.28	171.53	172.73	557523
2023-05-31	173.20	175.06	172.53	173.98	1204485
2023-06-01	173.89	177.04	172.07	176.69	783214
2023-06-02	178.46	181.75	178.41	181.20	702004
2023-06-05	181.50	183.36	180.61	181.51	663987
2023-06-06	182.42	183.45	180.59	183.07	463028
2023-06-07	183.87	186.87	183.11	186.11	452413
2023-06-08	185.18	186.64	183.23	186.40	606750
2023-06-09	187.26	188.80	186.67	188.31	696992
2023-06-12	188.12	188.24	186.32	187.53	619528
2023-06-13	186.35	189.45	185.98	189.08	525644
2023-06-14	189.78	191.00	188.56	190.16	723566
2023-06-15	190.30	190.90	188.43	190.53	599470
2023-06-16	191.42	192.90	190.79	192.45	1636377
2023-06-20	191.87	192.08	189.27	190.20	975217
2023-06-21	188.98	189.59	187.16	189.38	741482
2023-06-22	189.51	189.51	182.63	184.99	617120
2023-06-23	184.52	184.75	181.19	181.37	965832
2023-06-26	179.82	186.16	179.50	186.02	605586
2023-06-27	186.67	188.42	185.35	187.91	445283
2023-06-28	187.22	188.65	185.85	185.11	577764
2023-06-29	184.84	188.51	184.04	188.04	583134
2023-06-30	189.26	190.47	186.34	189.27	1160170
2023-07-03	188.53	191.45	188.25	190.50	412370
2023-07-05	189.92	192.48	187.74	190.15	740672
2023-07-06	187.99	192.72	184.67	192.41	761554
2023-07-07	191.52	192.33	190.53	191.07	537416
2023-07-10	190.13	192.59	189.93	192.31	558942
2023-07-11	193.11	194.23	191.86	194.17	607290
2023-07-12	196.48	198.20	194.13	194.33	710734
2023-07-13	194.33	195.83	193.63	195.72	402593
2023-07-14	195.76	198.03	195.01	197.91	639832
2023-07-17	197.35	197.82	193.44	194.07	984953
2023-07-18	194.56	194.56	191.34	193.05	831000
2023-07-19	194.17	194.48	191.62	194.43	956557
2023-07-20	194.78	196.99	192.64	196.79	551066
2023-07-21	197.10	198.00	196.59	197.37	527708
2023-07-24	197.50	198.66	196.02	196.48	512178
2023-07-25	195.75	196.70	192.18	192.46	757575
2023-07-26	192.25	194.14	190.03	191.75	963437
2023-07-27	192.15	192.23	185.27	186.38	984343
2023-07-28	187.92	189.07	184.24	186.13	770319
2023-07-31	186.44	189.88	186.10	188.65	1542852
2023-08-01	189.49	190.33	186.64	187.87	801448
2023-08-02	186.70	188.23	185.35	186.12	828023
2023-08-03	185.53	185.53	180.36	184.39	880374
2023-08-04	184.55	187.28	184.04	184.85	615484
2023-08-07	185.96	188.29	184.96	187.86	574961
2023-08-08	185.77	186.83	184.11	185.44	563692
2023-08-09	184.69	186.24	184.20	185.33	454245
2023-08-10	185.79	188.43	184.77	185.17	371718
2023-08-11	184.58	187.67	184.44	187.28	426319
2023-08-14	187.14	187.14	182.52	182.74	676288
2023-08-15	181.57	181.81	179.62	180.45	495005
2023-08-16	180.51	181.29	179.40	179.94	461501
2023-08-17	180.01	182.10	178.98	179.01	604754
2023-08-18	178.11	180.38	177.24	179.31	365764
2023-08-21	179.29	179.56	175.99	177.59	458616
2023-08-22	178.82	179.70	177.44	177.69	651857
2023-08-23	178.96	180.70	177.62	180.65	317308
2023-08-24	180.88	184.45	180.41	180.86	550102
2023-08-25	181.63	183.13	181.18	181.45	398728
2023-08-28	182.04	184.08	182.04	182.29	335949
2023-08-29	182.30	184.08	181.53	183.92	551835
2023-08-30	184.76	186.03	184.05	185.16	390439
2023-08-31	185.27	185.29	183.31	183.82	750542
2023-09-01	184.59	185.10	180.95	181.35	552051
2023-09-05	181.55	182.52	179.75	179.78	641243
2023-09-06	179.60	180.08	177.82	179.37	519344
2023-09-07	179.00	183.36	178.33	181.22	822646
2023-09-08	181.59	181.68	178.81	179.28	520846
2023-09-11	179.85	180.10	178.11	179.53	435279
2023-09-12	179.05	181.32	177.49	180.95	482760
2023-09-13	180.97	181.83	179.04	180.00	481846
2023-09-14	182.24	184.00	181.14	183.46	717868
2023-09-15	183.53	184.54	182.73	183.89	1391249
2023-09-18	184.07	184.07	180.63	181.98	450917
2023-09-19	182.30	182.84	180.34	181.25	381350
2023-09-20	182.88	183.94	181.88	182.68	500289
2023-09-21	181.73	181.93	179.40	179.51	690029
2023-09-22	179.48	179.96	177.39	177.64	772505
2023-09-25	177.01	178.33	176.29	177.59	841442
2023-09-26	176.05	177.25	174.45	174.97	715331
2023-09-27	175.42	176.26	171.42	170.79	872090
2023-09-28	171.32	173.35	171.00	171.29	732779
2023-09-29	173.50	174.50	169.92	171.74	930182
2023-10-02	170.80	172.02	167.16	168.09	713747
2023-10-03	166.54	167.89	165.65	167.41	658050
2023-10-04	168.67	169.32	166.25	168.30	906193
2023-10-05	168.03	170.51	168.00	170.26	741682
2023-10-06	168.90	173.40	167.30	172.00	556821
2023-10-09	170.94	174.84	170.94	174.21	438252
2023-10-10	173.60	176.22	173.49	173.99	558859
2023-10-11	175.23	177.58	174.65	177.42	794771
2023-10-12	176.86	177.06	175.33	176.65	461409
2023-10-13	177.36	177.50	175.47	176.42	603785
2023-10-16	177.82	178.80	175.39	178.28	648396
2023-10-17	177.16	179.77	177.11	179.28	815831
2023-10-18	178.17	178.77	175.08	175.45	545813
2023-10-19	174.26	176.40	172.69	173.05	773920
2023-10-20	174.25	174.41	169.43	169.61	831113
2023-10-23	168.21	169.77	166.68	166.83	842467
2023-10-24	167.58	169.48	167.21	169.30	655267
2023-10-25	168.07	168.85	165.12	165.18	716610
2023-10-26	166.14	169.78	164.74	167.78	1336874
2023-10-27	167.92	169.31	161.98	162.59	1053454
2023-10-30	164.32	165.24	160.45	162.65	767919
2023-10-31	163.98	165.82	161.99	165.74	1082075
2023-11-01	165.23	165.63	161.85	163.87	747065
2023-11-02	166.54	169.46	165.88	167.92	924209
2023-11-03	170.85	174.81	170.39	171.32	609351
2023-11-06	170.01	170.33	167.32	169.12	567974
2023-11-07	169.45	170.34	166.97	167.39	492833
2023-11-08	168.01	169.49	167.48	168.99	494176
2023-11-09	169.50	169.50	165.70	166.37	526128
2023-11-10	167.80	168.65	165.64	168.20	456976
2023-11-13	166.88	167.55	164.76	165.29	512018
2023-11-14	170.09	175.02	169.65	171.87	1245276
2023-11-15	171.51	173.11	170.74	170.96	701915
2023-11-16	171.72	172.25	169.57	169.82	670801
2023-11-17	171.45	171.45	167.37	169.04	832963
2023-11-20	168.28	171.19	166.60	171.17	1035819
2023-11-21	170.73	172.18	169.86	170.75	682821
2023-11-22	172.85	173.21	171.55	172.52	799622
2023-11-24	172.30	173.37	171.53	173.37	414797
2023-11-27	172.86	173.46	171.59	171.88	881133
2023-11-28	171.20	173.59	170.29	172.17	890424
2023-11-29	174.83	175.13	170.53	170.83	899702
2023-11-30	170.88	173.15	170.55	172.94	1353370
2023-12-01	172.90	177.98	172.30	177.94	1174601
2023-12-04	176.67	179.07	176.67	177.74	1011020
2023-12-05	176.78	177.39	174.36	175.76	1195948
2023-12-06	176.25	177.07	174.75	174.99	933798
2023-12-07	175.23	176.23	173.79	175.38	679019
2023-12-08	175.00	175.81	173.95	175.75	588550
2023-12-11	174.94	175.64	173.66	175.41	691802
2023-12-12	175.70	176.74	174.23	174.83	842118
2023-12-13	174.70	185.31	174.70	183.98	954614
2023-12-14	187.16	193.33	187.16	191.44	1794511
2023-12-15	190.58	190.68	185.09	187.89	1646975
2023-12-18	188.00	190.61	186.86	189.84	844404
2023-12-19	190.45	191.50	187.64	189.60	834750
2023-12-20	189.60	190.33	186.08	186.20	902594
2023-12-21	187.87	188.25	185.55	186.65	841425
2023-12-22	187.86	189.46	187.00	187.29	627118
2023-12-26	187.10	188.81	187.10	188.23	700356
2023-12-27	188.48	189.62	187.58	187.84	637962
2023-12-28	187.29	189.67	187.06	189.60	538947
2023-12-29	188.78	189.58	187.11	187.22	800716
2024-01-02	185.77	188.27	185.76	188.17	758582
2024-01-03	186.88	186.88	182.83	183.29	1105224
2024-01-04	182.97	184.57	182.26	183.59	661553
2024-01-05	181.64	184.33	181.54	182.67	678116
2024-01-08	182.08	185.14	182.08	184.54	814818
2024-01-09	182.72	184.24	181.65	183.11	787561
2024-01-10	184.09	184.50	182.96	183.71	800021
2024-01-11	182.51	184.14	181.79	182.75	1018770
2024-01-12	184.70	185.65	182.29	182.54	1002650
2024-01-16	181.62	182.26	179.33	180.15	862734
2024-01-17	177.45	180.56	175.10	178.38	1353840
2024-01-18	177.78	178.96	176.14	177.50	986071
2024-01-19	177.50	180.92	177.01	180.43	1046564
2024-01-22	180.96	182.24	179.13	181.22	701690
2024-01-23	181.51	182.03	178.09	179.59	639449
2024-01-24	181.03	181.03	175.87	176.03	908929
2024-01-25	177.78	178.12	175.42	176.12	1041741
2024-01-26	177.03	177.65	175.37	177.50	789952
2024-01-29	177.59	179.08	176.72	178.28	667435
2024-01-30	177.52	179.59	177.03	178.44	709419
2024-01-31	180.08	182.73	177.84	179.01	1542473
2024-02-01	172.31	178.68	172.00	178.15	1716180
2024-02-02	176.01	177.19	173.31	175.06	1446399
2024-02-05	172.82	173.41	169.87	169.99	874887
2024-02-06	170.00	172.97	170.00	172.75	1291410
2024-02-07	172.90	173.81	170.95	173.42	995481
2024-02-08	173.25	174.78	172.87	174.53	818525
2024-02-09	174.16	174.63	173.18	174.63	799582
2024-02-12	174.88	175.67	173.43	174.36	625706
2024-02-13	171.60	172.28	169.37	172.11	825455
2024-02-14	173.03	174.32	172.16	173.21	830422
2024-02-15	173.54	177.98	173.54	177.80	673489
2024-02-16	175.91	177.87	175.59	177.12	627630
2024-02-20	176.32	178.16	175.11	176.34	738619
2024-02-21	176.69	178.71	176.28	178.27	543654
2024-02-22	178.31	178.40	176.04	176.12	818103
2024-02-23	175.99	176.38	175.05	175.40	601353
2024-02-26	175.57	176.74	173.00	173.62	581665
2024-02-27	174.81	176.00	173.76	174.37	735932
2024-02-28	173.30	177.60	172.85	176.37	750482
2024-02-29	177.94	178.89	175.96	177.03	1445944
2024-03-01	176.04	178.49	174.46	178.14	832846
2024-03-04	178.67	185.29	178.39	185.17	910916
2024-03-05	184.11	185.44	182.82	183.74	729913
2024-03-06	184.83	184.84	182.65	184.24	778060
2024-03-07	185.10	186.41	183.88	185.03	665124
2024-03-08	186.37	187.04	184.35	186.95	781868
2024-03-11	186.95	187.32	184.63	184.69	507611
2024-03-12	183.95	185.43	182.44	183.83	578858
2024-03-13	184.04	186.92	183.96	186.24	742281
2024-03-14	185.35	185.35	180.93	182.38	648999
2024-03-15	179.95	184.48	179.95	183.82	1318304
2024-03-18	184.05	184.66	182.12	182.55	839632
2024-03-19	182.88	183.47	181.35	182.16	386792
2024-03-20	180.81	184.14	179.88	183.68	751152
2024-03-21	184.52	186.22	183.18	184.79	570231
2024-03-22	185.11	185.40	182.69	183.17	544585
2024-03-25	184.19	184.19	181.83	182.01	481169
2024-03-26	182.43	182.56	180.65	178.97	552334
2024-03-27	180.92	183.99	180.44	183.69	984631
2024-03-28	184.81	186.72	184.81	185.56	730692
2024-04-01	185.33	185.33	181.22	181.32	456939
2024-04-02	180.09	180.93	178.80	179.85	581039
2024-04-03	179.25	180.65	178.31	180.17	531993
2024-04-04	182.05	183.04	179.60	180.17	414384
2024-04-05	179.40	181.81	179.21	181.08	392267
2024-04-08	182.69	186.71	181.79	186.18	635527
2024-04-09	186.85	188.95	186.85	188.86	873840
2024-04-10	184.27	186.42	183.35	186.10	1004484
2024-04-11	187.26	187.73	183.85	185.95	1033572
2024-04-12	185.38	185.86	182.73	183.78	1393618
2024-04-15	185.08	185.08	179.77	180.72	658476
2024-04-16	179.95	180.21	177.40	178.98	901183
2024-04-17	179.73	182.18	178.29	180.95	790449
2024-04-18	181.47	182.79	180.17	182.02	671424
2024-04-19	183.07	184.56	182.82	184.13	543043
2024-04-22	184.59	187.67	183.92	186.87	633780
2024-04-23	187.08	189.82	187.08	188.66	746334
2024-04-24	187.01	192.50	186.34	191.34	904545
2024-04-25	190.29	191.68	188.94	191.32	1073207
2024-04-26	193.80	196.07	191.23	191.45	945647
2024-04-29	193.03	193.29	190.31	191.02	903468
2024-04-30	189.43	191.33	188.89	189.57	809150
2024-05-01	188.66	191.03	187.38	187.93	657239
2024-05-02	189.14	193.71	187.93	192.45	798368
2024-05-03	194.48	195.44	191.50	192.81	573069
2024-05-06	193.66	196.18	192.69	195.18	505426
2024-05-07	196.54	196.74	195.14	195.89	486380
2024-05-08	195.81	196.66	194.45	194.90	436094
2024-05-09	195.51	197.35	194.60	197.14	375995
2024-05-10	197.84	198.00	196.46	196.89	305321
2024-05-13	196.34	198.60	196.34	196.99	333738
2024-05-14	198.35	198.90	196.76	197.49	490978
2024-05-15	200.37	200.71	197.72	198.46	802128
2024-05-16	198.28	199.86	197.38	198.05	468582
2024-05-17	198.97	199.54	197.25	198.89	442589
2024-05-20	199.00	199.61	197.02	197.41	648428
2024-05-21	197.61	198.65	197.15	198.47	422679
2024-05-22	198.19	200.69	197.37	197.60	568166
2024-05-23	197.19	197.19	193.67	193.96	495175
2024-05-24	195.05	195.93	194.53	195.34	388866
2024-05-28	196.41	196.94	192.13	192.25	514357
2024-05-29	189.49	189.57	186.18	188.59	674312
2024-05-30	189.79	190.67	189.00	189.98	653685
2024-05-31	191.39	193.15	190.00	192.68	1495049
2024-06-03	194.14	195.73	193.02	194.46	796654
2024-06-04	194.38	197.99	194.38	196.93	614356
2024-06-05	196.60	198.54	194.76	198.48	396031
2024-06-06	197.46	199.03	196.81	198.27	376345
2024-06-07	195.74	198.35	195.74	197.21	557513
2024-06-10	197.20	200.51	196.87	199.34	612791
2024-06-11	198.79	199.31	196.60	197.20	533127
2024-06-12	200.47	201.14	198.00	198.76	445278
2024-06-13	199.30	200.35	198.02	199.91	555664
2024-06-14	199.26	201.96	198.42	201.89	409989
2024-06-17	199.95	202.12	198.71	201.60	478797
2024-06-18	202.03	203.00	200.85	202.40	520005
2024-06-20	201.69	202.46	200.70	201.93	645486
2024-06-21	204.21	204.21	201.01	203.89	1251338
2024-06-24	204.68	208.12	203.59	206.41	932208
2024-06-25	206.43	207.02	203.41	204.29	508083
2024-06-26	203.01	205.38	201.96	203.88	861250
2024-06-27	204.65	206.38	203.73	204.60	709503
2024-06-28	206.05	208.45	203.94	206.89	1079013
2024-07-01	206.41	206.55	204.22	204.32	688177
2024-07-02	204.72	205.26	203.40	204.20	787457
2024-07-03	204.65	204.92	200.94	200.95	400173
2024-07-05	201.11	203.31	200.21	203.27	540594
2024-07-08	203.48	203.98	202.09	203.12	802493
2024-07-09	203.18	205.40	202.00	203.82	645492
2024-07-10	205.00	205.04	202.35	203.72	817413
2024-07-11	206.45	207.87	202.31	202.86	646576
2024-07-12	203.79	203.79	200.85	201.91	717888
2024-07-15	203.08	205.33	201.46	203.21	546222
2024-07-16	203.72	206.01	202.68	205.51	461058
2024-07-17	205.50	209.00	204.95	208.01	453470
2024-07-18	206.94	211.20	206.44	208.65	434054
2024-07-19	210.01	210.01	206.65	207.37	449389
2024-07-22	207.33	210.00	206.62	209.27	436367
2024-07-23	209.07	209.51	207.70	208.19	386570
2024-07-24	208.50	209.27	205.32	206.06	411146
2024-07-25	206.47	208.74	201.72	202.83	494694
2024-07-26	203.11	207.76	202.11	206.48	375637
2024-07-29	206.38	209.14	205.27	208.32	438507
2024-07-30	208.90	209.19	204.00	206.14	805541
2024-07-31	205.75	208.13	204.54	204.92	878374
2024-08-01	209.35	213.89	208.67	213.03	997513
2024-08-02	214.26	218.79	208.25	210.02	1051279
2024-08-05	208.92	211.09	203.65	204.07	1191597
2024-08-06	203.80	209.96	203.61	209.16	776697
2024-08-07	209.62	211.86	207.26	207.90	846977
2024-08-08	207.41	210.34	206.11	208.39	599147
2024-08-09	208.39	210.99	207.40	210.46	394025
2024-08-12	210.02	210.05	207.96	209.36	601754
2024-08-13	211.14	212.84	210.42	211.75	597695
2024-08-14	211.79	214.50	211.50	213.52	575333
2024-08-15	213.50	215.82	212.21	214.68	737375
2024-08-16	214.22	215.75	213.20	215.21	1603170
2024-08-19	215.94	217.13	215.37	216.04	411826
2024-08-20	216.42	216.86	215.34	216.58	360011
2024-08-21	216.21	217.30	215.18	217.04	457247
2024-08-22	217.11	218.14	216.14	218.02	424605
2024-08-23	218.92	221.92	217.84	221.73	420308
2024-08-26	222.97	222.97	219.27	219.92	455968
2024-08-27	218.59	221.57	217.44	221.41	526639
2024-08-28	221.94	224.23	221.73	223.07	610828
2024-08-29	222.61	223.95	222.00	223.15	522140
2024-08-30	223.94	226.18	222.74	225.73	875738
2024-09-03	224.68	228.34	224.23	227.14	906567
2024-09-04	227.49	230.04	225.56	227.16	674583
2024-09-05	229.10	230.02	225.62	226.52	590498
2024-09-06	222.46	223.82	220.50	223.60	1865900
2024-09-09	224.60	226.06	223.04	225.49	1746916
2024-09-10	226.12	229.61	225.24	229.36	824559
2024-09-11	227.46	230.31	224.85	229.95	896330
2024-09-12	230.24	232.33	228.66	231.70	1046911
2024-09-13	232.80	234.80	231.00	234.75	608784
2024-09-16	235.82	236.26	232.42	232.86	685741
2024-09-17	232.86	234.45	230.35	230.79	875557
2024-09-18	231.58	233.52	229.53	230.41	597971
2024-09-19	231.89	231.89	228.56	230.55	657228
2024-09-20	229.66	230.80	228.54	230.06	1696614
2024-09-23	232.00	233.84	231.23	233.17	677318
2024-09-24	231.16	232.38	230.09	230.15	626213
2024-09-25	231.35	231.97	228.12	229.65	681793
2024-09-26	229.55	229.77	225.73	226.53	780928
2024-09-27	227.59	228.01	224.99	223.53	931703
2024-09-30	223.00	225.53	221.96	225.25	1205011
2024-10-01	225.23	226.25	221.57	222.19	908089
2024-10-02	220.69	223.33	220.07	223.10	1149511
2024-10-03	223.10	223.32	220.26	220.70	362680
2024-10-04	219.39	221.56	218.15	221.02	367107
2024-10-07	219.71	219.71	216.93	218.00	536384
2024-10-08	219.41	219.72	216.71	218.50	473140
2024-10-09	218.97	218.97	216.27	218.47	494153
2024-10-10	217.94	219.66	216.09	216.90	548195
2024-10-11	218.26	219.91	217.15	219.62	444097
2024-10-14	219.62	222.32	218.49	221.63	539244
2024-10-15	222.88	226.24	222.30	223.64	773459
2024-10-16	224.34	225.95	223.58	225.69	576637
2024-10-17	225.77	226.14	223.44	225.47	571024
2024-10-18	226.03	227.72	225.33	227.14	533150
2024-10-21	226.31	226.54	222.90	224.15	606814
2024-10-22	223.79	225.78	223.75	224.72	455320
2024-10-23	224.80	230.31	224.80	229.54	708794
2024-10-24	230.85	231.38	228.70	229.77	649982
2024-10-25	229.85	230.00	226.07	226.35	658933
2024-10-28	227.71	229.17	227.12	228.80	648720
2024-10-29	228.44	229.54	226.16	227.62	653212
2024-10-30	227.50	229.07	225.77	227.76	654382
2024-10-31	225.26	226.11	220.61	221.61	1658825
2024-11-01	220.91	223.00	216.19	216.28	893726
2024-11-04	217.01	219.04	216.28	218.50	624571
2024-11-05	220.51	226.44	218.58	226.38	771731
2024-11-06	231.02	231.02	223.04	224.93	854848
2024-11-07	225.02	228.74	224.29	228.04	654781
2024-11-08	229.46	235.44	228.81	233.75	782641
2024-11-11	233.75	235.08	232.05	232.21	586514
2024-11-12	231.28	232.50	230.00	230.21	423552
2024-11-13	232.23	234.12	232.23	233.11	511820
2024-11-14	231.81	234.77	227.46	227.93	640158
2024-11-15	227.00	230.10	225.87	229.41	645903
2024-11-18	228.57	230.74	228.27	229.22	549097
2024-11-19	228.30	229.76	226.69	229.38	486142
2024-11-20	228.12	229.97	226.28	228.14	429909
2024-11-21	229.12	232.01	227.88	230.63	453417
2024-11-22	230.41	233.52	229.54	231.94	333857
2024-11-25	233.49	236.16	231.68	232.90	977660
2024-11-26	233.45	236.49	233.04	235.39	730058
2024-11-27	237.26	239.29	236.73	237.81	532316
2024-11-29	238.22	239.18	235.16	235.35	616785
2024-12-02	234.09	234.54	230.07	230.80	652793
2024-12-03	230.88	231.17	228.22	228.42	447064
2024-12-04	228.56	228.60	227.06	227.80	444526
2024-12-05	226.11	227.46	225.50	226.40	342915
2024-12-06	227.30	227.55	225.78	226.55	383291
2024-12-09	226.39	227.57	224.56	226.99	621658
2024-12-10	227.54	228.85	223.60	225.05	620086
2024-12-11	225.87	227.76	224.81	226.16	717697
2024-12-12	226.36	231.21	225.70	227.93	475531
2024-12-13	227.85	228.26	225.70	226.42	331109
2024-12-16	226.89	230.23	225.62	227.50	464624
2024-12-17	228.30	229.38	225.52	226.94	761410
2024-12-18	226.28	228.58	219.66	219.83	890652
2024-12-19	220.94	222.82	216.52	217.16	757831
2024-12-20	217.02	224.12	216.83	222.17	2120902
2024-12-23	220.59	222.38	220.03	221.67	602317
2024-12-24	221.65	223.54	221.24	223.28	255403
2024-12-26	223.28	223.60	222.29	223.31	584167
2024-12-27	221.19	223.74	220.36	221.18	362533
2024-12-30	220.21	220.31	217.28	218.09	314695
2024-12-31	220.16	220.79	217.83	219.97	557948
2025-01-02	219.61	220.13	216.41	217.07	409252
2025-01-03	217.01	219.37	216.25	219.17	474311
2025-01-06	221.00	221.00	212.18	212.78	540414
2025-01-07	214.28	215.17	210.28	211.23	453608
2025-01-08	211.72	212.57	209.33	212.37	473032
2025-01-10	212.00	214.57	210.35	210.77	857433
2025-01-13	211.01	216.42	210.29	215.78	583318
2025-01-14	215.35	218.61	214.80	218.21	617773
2025-01-15	223.08	223.56	216.55	217.11	824167
2025-01-16	217.92	218.25	215.31	217.90	453212
2025-01-17	218.37	218.84	217.25	218.14	553917
2025-01-21	218.55	221.09	217.64	219.24	568621
2025-01-22	217.71	217.71	214.01	214.41	438228
2025-01-23	214.53	214.91	211.24	213.80	592749
2025-01-24	212.50	215.65	211.23	214.75	487515
2025-01-27	215.38	220.68	215.38	220.35	458227
2025-01-28	219.37	221.46	218.25	219.35	761631
2025-01-29	219.06	219.99	214.43	214.95	671241
2025-01-30	217.32	220.62	216.88	219.88	664416
2025-01-31	218.84	222.56	218.29	221.51	1062142
2025-02-03	219.54	222.23	217.10	220.31	778784
2025-02-04	218.30	221.58	216.59	220.75	678282
2025-02-05	221.92	225.58	220.91	224.28	578268
2025-02-06	222.94	222.94	217.45	221.78	1381383
2025-02-07	222.46	223.71	219.41	220.16	638940
2025-02-10	219.93	219.93	216.32	219.26	1006621
2025-02-11	217.06	219.14	217.06	218.92	500774
2025-02-12	215.10	219.11	214.94	217.80	405752
2025-02-13	219.22	220.65	218.24	220.10	401473
2025-02-14	220.62	221.86	217.91	218.35	741056
2025-02-18	217.34	219.28	215.89	218.01	931104
2025-02-19	217.67	218.63	216.47	217.57	345309
2025-02-20	216.54	220.25	216.54	219.38	560581
2025-02-21	219.22	220.16	216.87	218.92	587194
2025-02-24	219.52	222.33	218.71	220.97	662011
2025-02-25	221.29	224.68	221.29	223.62	459449
2025-02-26	223.62	223.83	220.87	221.58	364117
2025-02-27	221.00	224.40	221.00	223.02	602490
2025-02-28	224.64	227.50	223.53	226.18	1009695
2025-03-03	226.08	228.99	224.83	228.08	432040
2025-03-04	228.99	230.21	222.98	222.99	892861
2025-03-05	220.35	225.15	220.01	224.47	807816
2025-03-06	222.33	223.25	216.96	218.50	612466
2025-03-07	218.57	221.61	217.28	218.45	548027
2025-03-10	218.85	222.38	216.01	216.37	784184
2025-03-11	216.56	217.36	211.51	212.94	593458
2025-03-12	212.49	213.83	209.58	210.04	643091

Explore More About AVB

Coins representing dividend payouts and trends

AVB Dividend History

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

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

AVB Stock Split History

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

Graph showing historical stock prices and market trends

AVB Historical Prices

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

Web Analytics