BDX Historical Prices

Summary

Key Stock Metrics

127.62

(November 6, 2025)

52-Week Low

185.50

(February 20, 2026)

52-Week High

225.95

(July 24, 2023)

All-Time High

185.39

(February 20, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-10	7.26	7.38	7.26	7.28	267600
1994-05-11	7.33	7.33	7.00	7.00	317600
1994-05-12	7.04	7.28	7.04	7.28	459600
1994-05-13	7.28	7.33	7.24	7.24	246000
1994-05-16	7.24	7.36	7.19	7.33	247600
1994-05-17	7.33	7.43	7.31	7.33	1433200
1994-05-18	7.28	7.45	7.21	7.43	982800
1994-05-19	7.43	7.55	7.43	7.55	418000
1994-05-20	7.55	7.57	7.40	7.40	597600
1994-05-23	7.43	7.43	7.19	7.21	452000
1994-05-24	7.24	7.26	7.12	7.24	1450400
1994-05-25	7.24	7.31	7.21	7.28	1370800
1994-05-26	7.28	7.28	7.21	7.28	460400
1994-05-27	7.24	7.26	7.16	7.21	252800
1994-05-31	7.21	7.33	7.16	7.31	479600
1994-06-01	7.26	7.26	7.19	7.21	856000
1994-06-02	7.21	7.24	7.09	7.09	538800
1994-06-03	7.09	7.21	7.09	7.16	582400
1994-06-06	7.21	7.38	7.21	7.26	720800
1994-06-07	7.21	7.28	7.21	7.28	234800
1994-06-08	7.28	7.28	7.19	7.24	356800
1994-06-09	7.24	7.28	7.21	7.26	312000
1994-06-10	7.26	7.48	7.26	7.48	1527600
1994-06-13	7.45	7.50	7.45	7.50	604400
1994-06-14	7.48	7.50	7.45	7.48	926800
1994-06-15	7.50	7.52	7.45	7.52	518000
1994-06-16	7.50	7.52	7.45	7.52	426400
1994-06-17	7.62	7.71	7.60	7.67	1055600
1994-06-20	7.60	7.62	7.57	7.60	727200
1994-06-21	7.60	7.64	7.57	7.60	410000
1994-06-22	7.60	7.69	7.60	7.67	474000
1994-06-23	7.69	7.71	7.62	7.62	938000
1994-06-24	7.64	7.67	7.60	7.62	784000
1994-06-27	7.60	7.60	7.55	7.57	463600
1994-06-28	7.62	7.62	7.50	7.62	414800
1994-06-29	7.64	7.83	7.64	7.79	573600
1994-06-30	7.79	7.95	7.76	7.83	1025600
1994-07-01	7.88	8.00	7.74	7.81	1190400
1994-07-05	7.83	7.95	7.79	7.93	884800
1994-07-06	7.93	7.95	7.86	7.86	408800
1994-07-07	7.88	8.10	7.69	8.03	820000
1994-07-08	7.98	8.12	7.95	8.03	576800
1994-07-11	8.07	8.12	7.95	8.00	378800
1994-07-12	8.00	8.00	7.95	8.00	257600
1994-07-13	8.03	8.17	8.00	8.15	414400
1994-07-14	8.17	8.24	8.15	8.19	929600
1994-07-15	8.19	8.19	8.07	8.07	320000
1994-07-18	8.12	8.15	8.10	8.10	352800
1994-07-19	8.12	8.12	8.07	8.07	359200
1994-07-20	8.10	8.10	8.05	8.07	396400
1994-07-21	8.07	8.12	8.05	8.05	705200
1994-07-22	8.05	8.10	8.05	8.07	677200
1994-07-25	8.07	8.15	8.07	8.10	521200
1994-07-26	8.05	8.05	8.00	8.00	638800
1994-07-27	7.98	8.05	7.98	7.98	563200
1994-07-28	7.98	8.07	7.95	8.07	424800
1994-07-29	8.05	8.12	8.05	8.07	1015600
1994-08-01	8.07	8.10	8.00	8.03	464800
1994-08-02	8.07	8.10	8.03	8.07	668000
1994-08-03	8.12	8.24	8.10	8.24	500400
1994-08-04	8.24	8.46	8.19	8.31	719200
1994-08-05	8.29	8.36	8.19	8.31	425600
1994-08-08	8.31	8.34	8.27	8.31	571200
1994-08-09	8.31	8.48	8.31	8.43	615200
1994-08-10	8.46	8.55	8.46	8.48	1032400
1994-08-11	8.48	8.51	8.36	8.39	732000
1994-08-12	8.41	8.46	8.39	8.43	519600
1994-08-15	8.48	8.48	8.41	8.41	550000
1994-08-16	8.43	8.53	8.43	8.51	312400
1994-08-17	8.55	8.58	8.46	8.48	498000
1994-08-18	8.48	8.48	8.31	8.31	430400
1994-08-19	8.36	8.41	8.36	8.36	623600
1994-08-22	8.36	8.39	8.17	8.17	716400
1994-08-23	8.19	8.39	8.17	8.34	575200
1994-08-24	8.39	8.43	8.31	8.31	580400
1994-08-25	8.34	8.34	8.19	8.22	528400
1994-08-26	8.27	8.41	8.27	8.34	290400
1994-08-29	8.39	8.39	8.34	8.36	752400
1994-08-30	8.39	8.41	8.36	8.39	388400
1994-08-31	8.36	8.48	8.19	8.22	614000
1994-09-01	8.27	8.43	8.27	8.39	376000
1994-09-02	8.39	8.39	8.29	8.29	468800
1994-09-06	8.29	8.41	8.29	8.39	310800
1994-09-07	8.43	8.46	8.39	8.43	379200
1994-09-08	8.43	8.58	8.43	8.58	897600
1994-09-09	8.55	8.55	8.43	8.55	556000
1994-09-12	8.48	8.48	8.36	8.48	1259600
1994-09-13	8.48	8.58	8.48	8.55	1079600
1994-09-14	8.58	8.63	8.46	8.51	392000
1994-09-15	8.51	8.63	8.51	8.63	663600
1994-09-16	8.60	8.84	8.60	8.77	1383200
1994-09-19	8.77	8.86	8.77	8.79	688800
1994-09-20	8.75	8.77	8.65	8.70	815200
1994-09-21	8.72	8.82	8.72	8.79	780000
1994-09-22	8.79	8.86	8.67	8.75	383600
1994-09-23	8.77	8.82	8.75	8.82	715200
1994-09-26	8.82	8.84	8.77	8.82	480400
1994-09-27	8.82	8.89	8.77	8.86	1866000
1994-09-28	8.84	9.06	8.84	9.01	1366800
1994-09-29	9.03	9.06	8.98	9.06	612800
1994-09-30	9.10	9.25	9.10	9.25	1301200
1994-10-03	9.25	9.25	9.03	9.15	629200
1994-10-04	9.10	9.18	8.94	8.96	1088000
1994-10-05	8.96	8.96	8.89	8.89	913200
1994-10-06	8.91	8.96	8.82	8.82	612800
1994-10-07	8.84	8.91	8.84	8.91	865600
1994-10-10	8.91	8.98	8.86	8.96	480400
1994-10-11	8.98	9.08	8.96	9.08	926000
1994-10-12	9.06	9.10	9.01	9.08	504800
1994-10-13	9.10	9.10	9.01	9.03	2087600
1994-10-14	9.03	9.03	8.96	9.01	476000
1994-10-17	8.98	8.98	8.91	8.94	563200
1994-10-18	8.94	9.06	8.94	9.01	543600
1994-10-19	9.06	9.15	9.01	9.10	435200
1994-10-20	9.10	9.20	9.10	9.13	329600
1994-10-21	9.10	9.13	9.01	9.06	390400
1994-10-24	9.06	9.13	9.06	9.10	258000
1994-10-25	9.10	9.15	9.08	9.10	716800
1994-10-26	9.10	9.18	9.10	9.13	307600
1994-10-27	9.10	9.20	9.10	9.20	506800
1994-10-28	9.20	9.22	9.08	9.08	819200
1994-10-31	9.13	9.20	9.06	9.06	664800
1994-11-01	9.06	9.08	8.91	8.94	734000
1994-11-02	8.91	8.96	8.86	8.96	566800
1994-11-03	8.96	8.98	8.86	8.89	399200
1994-11-04	8.84	8.86	8.77	8.77	542400
1994-11-07	8.82	8.82	8.65	8.67	474800
1994-11-08	8.70	8.94	8.70	8.86	504800
1994-11-09	8.94	9.06	8.94	9.06	561200
1994-11-10	9.10	9.20	9.06	9.06	556800
1994-11-11	9.03	9.06	8.91	9.03	593600
1994-11-14	9.06	9.15	9.03	9.06	668800
1994-11-15	9.08	9.13	9.01	9.03	1227600
1994-11-16	9.06	9.10	8.98	9.01	773600
1994-11-17	9.03	9.20	9.03	9.15	794400
1994-11-18	9.10	9.13	9.01	9.03	989600
1994-11-21	9.01	9.06	8.96	8.98	749200
1994-11-22	8.96	9.08	8.94	8.96	640800
1994-11-23	8.96	9.01	8.86	8.89	576400
1994-11-25	8.89	8.96	8.89	8.96	220400
1994-11-28	8.96	9.03	8.91	8.98	434000
1994-11-29	8.98	9.06	8.94	9.01	608800
1994-11-30	9.01	9.06	8.94	9.06	1059600
1994-12-01	9.03	9.03	8.86	8.91	913600
1994-12-02	8.96	9.03	8.89	9.01	2953600
1994-12-05	9.01	9.13	9.01	9.08	599600
1994-12-06	9.08	9.27	9.08	9.27	500000
1994-12-07	9.22	9.34	9.22	9.32	1070400
1994-12-08	9.32	9.32	9.10	9.10	1317200
1994-12-09	9.08	9.13	9.03	9.06	1098800
1994-12-12	9.06	9.15	9.06	9.15	322000
1994-12-13	9.10	9.27	9.10	9.22	679600
1994-12-14	9.25	9.37	9.25	9.34	650000
1994-12-15	9.39	9.56	9.39	9.49	1535200
1994-12-16	9.56	9.56	9.42	9.44	2155200
1994-12-19	9.49	9.49	9.42	9.44	1374800
1994-12-20	9.44	9.46	9.37	9.42	748400
1994-12-21	9.42	9.46	9.39	9.39	673200
1994-12-22	9.44	9.46	9.37	9.39	442000
1994-12-23	9.39	9.44	9.39	9.44	447200
1994-12-27	9.49	9.54	9.44	9.46	1293600
1994-12-28	9.46	9.46	9.34	9.37	616000
1994-12-29	9.39	9.39	9.25	9.27	667200
1994-12-30	9.32	9.37	9.15	9.20	808000
1995-01-03	9.25	9.30	9.20	9.25	406400
1995-01-04	9.20	9.34	9.20	9.34	381600
1995-01-05	9.32	9.54	9.32	9.54	1306000
1995-01-06	9.56	9.78	9.56	9.63	1278400
1995-01-09	9.63	9.63	9.51	9.51	526400
1995-01-10	9.54	9.63	9.54	9.63	1152000
1995-01-11	9.63	9.63	9.54	9.58	990000
1995-01-12	9.54	9.58	9.34	9.34	650800
1995-01-13	9.44	9.49	9.37	9.39	671200
1995-01-16	9.44	9.58	9.39	9.56	526400
1995-01-17	9.54	9.68	9.54	9.68	265600
1995-01-18	9.68	9.85	9.68	9.80	554400
1995-01-19	9.78	9.87	9.68	9.87	940000
1995-01-20	9.85	9.92	9.70	9.75	942400
1995-01-23	9.68	9.68	9.56	9.58	849600
1995-01-24	9.61	9.78	9.61	9.75	688800
1995-01-25	9.75	9.94	9.75	9.94	542000
1995-01-26	9.90	9.90	9.78	9.80	538800
1995-01-27	9.82	9.87	9.78	9.80	788800
1995-01-30	9.78	9.90	9.78	9.85	910000
1995-01-31	9.85	10.11	9.84	10.06	1217600
1995-02-01	10.09	10.13	10.01	10.04	1239600
1995-02-02	10.04	10.04	9.99	9.99	930000
1995-02-03	9.99	10.06	9.90	9.92	592800
1995-02-06	9.92	9.92	9.75	9.85	1004800
1995-02-07	9.92	9.99	9.90	9.92	1493600
1995-02-08	9.94	9.94	9.90	9.92	812000
1995-02-09	9.97	9.97	9.90	9.92	739200
1995-02-10	9.87	9.90	9.80	9.90	1452000
1995-02-13	9.92	9.94	9.82	9.85	867200
1995-02-14	9.85	9.90	9.85	9.87	678800
1995-02-15	9.87	9.92	9.85	9.90	456000
1995-02-16	9.87	9.87	9.78	9.85	428400
1995-02-17	9.90	9.90	9.82	9.85	1694800
1995-02-21	9.87	9.90	9.73	9.78	952000
1995-02-22	9.78	9.99	9.78	9.94	776000
1995-02-23	9.97	10.04	9.92	9.97	882400
1995-02-24	10.01	10.11	9.99	10.11	547600
1995-02-27	10.11	10.13	10.04	10.06	331200
1995-02-28	10.06	10.13	9.97	10.06	552000
1995-03-01	10.04	10.06	10.01	10.04	740000
1995-03-02	10.16	10.23	10.04	10.18	1542400
1995-03-03	10.18	10.30	10.16	10.25	818400
1995-03-06	10.21	10.35	10.21	10.33	1282800
1995-03-07	10.28	10.28	10.09	10.11	799200
1995-03-08	10.16	10.25	10.16	10.18	656400
1995-03-09	10.18	10.40	10.18	10.40	661200
1995-03-10	10.35	10.42	10.28	10.40	2126000
1995-03-13	10.35	10.73	10.35	10.73	796000
1995-03-14	10.73	10.95	10.73	10.85	1607200
1995-03-15	10.85	10.90	10.66	10.66	730400
1995-03-16	10.66	10.76	10.64	10.71	1298400
1995-03-17	10.81	10.81	10.71	10.73	2107600
1995-03-20	10.78	10.78	10.59	10.61	1383600
1995-03-21	10.64	10.64	10.49	10.49	731200
1995-03-22	10.54	10.61	10.52	10.61	1098000
1995-03-23	10.57	10.61	10.54	10.57	679200
1995-03-24	10.61	10.61	10.54	10.57	1302800
1995-03-27	10.52	10.59	10.49	10.52	493600
1995-03-28	10.57	10.64	10.54	10.64	1472400
1995-03-29	10.69	10.78	10.61	10.76	987200
1995-03-30	10.76	10.81	10.35	10.49	1144400
1995-03-31	10.49	10.52	10.35	10.40	906400
1995-04-03	10.37	10.52	10.35	10.52	356400
1995-04-04	10.52	10.66	10.52	10.66	680000
1995-04-05	10.61	10.78	10.61	10.78	1053200
1995-04-06	10.73	10.85	10.73	10.83	880000
1995-04-07	10.88	10.93	10.78	10.78	352400
1995-04-10	10.83	10.88	10.66	10.69	505200
1995-04-11	10.71	10.81	10.64	10.81	399600
1995-04-12	10.78	10.90	10.73	10.90	621600
1995-04-13	11.02	11.09	11.00	11.09	642000
1995-04-17	11.14	11.16	10.95	10.97	696800
1995-04-18	11.02	11.05	11.00	11.02	683600
1995-04-19	11.05	11.05	10.81	10.83	976400
1995-04-20	10.78	10.83	10.69	10.69	765600
1995-04-21	10.73	10.73	10.57	10.69	1458800
1995-04-24	10.73	10.85	10.73	10.73	560800
1995-04-25	10.78	10.83	10.76	10.83	1024400
1995-04-26	10.83	10.97	10.73	10.73	1188400
1995-04-27	10.76	10.76	10.64	10.69	651200
1995-04-28	10.69	10.73	10.64	10.69	436800
1995-05-01	10.73	10.90	10.66	10.90	794800
1995-05-02	10.93	11.05	10.88	11.05	837200
1995-05-03	11.02	11.07	10.93	10.93	1016800
1995-05-04	10.97	11.02	10.93	10.97	881200
1995-05-05	11.00	11.02	10.93	10.95	816400
1995-05-08	11.00	11.05	10.95	11.02	321200
1995-05-09	11.02	11.09	10.97	11.00	495200
1995-05-10	11.05	11.09	10.97	11.05	663200
1995-05-11	11.09	11.09	10.97	11.00	928000
1995-05-12	11.02	11.07	10.76	10.76	577200
1995-05-15	10.81	10.88	10.73	10.85	488800
1995-05-16	10.90	11.00	10.85	11.00	673600
1995-05-17	11.02	11.21	11.00	11.07	984400
1995-05-18	11.12	11.16	10.93	10.95	761200
1995-05-19	11.00	11.26	10.95	11.21	1557600
1995-05-22	11.21	11.33	11.00	11.00	776400
1995-05-23	11.00	11.02	10.88	11.02	1484800
1995-05-24	11.02	11.19	11.02	11.19	538400
1995-05-25	11.21	11.38	11.19	11.36	630800
1995-05-26	11.36	11.36	11.19	11.36	632000
1995-05-30	11.31	11.31	11.16	11.21	352800
1995-05-31	11.26	11.31	11.00	11.02	864000
1995-06-01	11.07	11.21	11.07	11.19	679200
1995-06-02	11.16	11.21	11.12	11.16	801200
1995-06-05	11.14	11.14	11.09	11.12	344400
1995-06-06	10.97	11.05	10.95	11.00	512000
1995-06-07	10.95	11.19	10.90	11.19	468800
1995-06-08	11.12	11.16	11.00	11.00	1184800
1995-06-09	11.00	11.05	10.97	11.02	748800
1995-06-12	11.05	11.07	11.00	11.00	419600
1995-06-13	11.02	11.16	11.00	11.14	608400
1995-06-14	11.16	11.28	11.14	11.21	577600
1995-06-15	11.16	11.28	11.14	11.28	435200
1995-06-16	11.33	11.33	11.19	11.28	644000
1995-06-19	11.33	11.36	11.26	11.26	453200
1995-06-20	11.21	11.26	11.09	11.14	1190000
1995-06-21	11.19	11.31	11.09	11.28	1623600
1995-06-22	11.31	11.33	11.24	11.31	1091200
1995-06-23	11.33	11.43	11.31	11.36	679200
1995-06-26	11.40	11.40	11.24	11.31	434000
1995-06-27	11.26	11.31	11.02	11.02	626400
1995-06-28	10.95	11.14	10.90	11.07	942000
1995-06-29	11.12	11.16	11.02	11.05	497600
1995-06-30	11.09	11.28	11.09	11.16	496800
1995-07-03	11.16	11.21	11.12	11.21	447600
1995-07-05	11.24	11.28	10.97	11.00	734800
1995-07-06	11.02	11.14	10.85	11.12	1075200
1995-07-07	11.07	11.07	10.73	10.76	926800
1995-07-10	10.81	10.88	10.71	10.88	1304000
1995-07-11	10.90	11.02	10.83	10.88	1426400
1995-07-12	10.88	11.02	10.73	10.97	853200
1995-07-13	10.97	11.07	10.93	10.97	1413600
1995-07-14	10.97	11.02	10.85	10.93	576400
1995-07-17	10.90	11.05	10.83	11.02	1081600
1995-07-18	11.07	11.16	11.02	11.05	690800
1995-07-19	11.02	11.07	10.88	11.00	1243600
1995-07-20	11.02	11.05	10.85	11.00	833600
1995-07-21	10.95	11.07	10.95	11.00	1140800
1995-07-24	11.05	11.14	10.95	11.05	582800
1995-07-25	11.07	11.12	11.02	11.12	272800
1995-07-26	11.07	11.28	11.07	11.16	532400
1995-07-27	11.21	11.57	11.21	11.57	1294000
1995-07-28	11.55	11.55	11.31	11.36	988800
1995-07-31	11.38	11.38	11.16	11.28	683200
1995-08-01	11.33	11.38	11.31	11.38	364800
1995-08-02	11.33	11.43	11.19	11.19	820800
1995-08-03	11.16	11.16	11.02	11.05	743600
1995-08-04	11.09	11.19	11.09	11.12	672000
1995-08-07	11.12	11.16	11.07	11.16	578800
1995-08-08	11.14	11.16	11.09	11.12	336800
1995-08-09	11.14	11.33	11.14	11.31	492800
1995-08-10	11.31	11.45	11.31	11.38	413600
1995-08-11	11.38	11.38	11.19	11.26	472000
1995-08-14	11.26	11.26	11.12	11.24	422400
1995-08-15	11.26	11.26	11.14	11.24	250000
1995-08-16	11.24	11.28	11.14	11.16	325200
1995-08-17	11.14	11.19	11.09	11.16	394800
1995-08-18	11.21	11.26	11.07	11.09	531200
1995-08-21	11.12	11.12	11.02	11.05	1046400
1995-08-22	11.07	11.07	10.95	10.95	546800
1995-08-23	11.00	11.00	10.81	10.93	949600
1995-08-24	10.97	10.97	10.88	10.90	581600
1995-08-25	10.85	10.85	10.76	10.81	1316800
1995-08-28	10.85	10.85	10.78	10.81	1350000
1995-08-29	10.81	10.83	10.69	10.81	530400
1995-08-30	10.83	10.93	10.83	10.90	618000
1995-08-31	10.93	10.93	10.81	10.81	425600
1995-09-01	10.78	11.00	10.69	11.00	528800
1995-09-05	11.05	11.19	11.00	11.16	564000
1995-09-06	11.07	11.09	10.88	11.02	788000
1995-09-07	11.05	11.05	10.93	10.93	1124000
1995-09-08	10.97	10.97	10.66	10.78	2080800
1995-09-11	10.78	10.81	10.76	10.78	994400
1995-09-12	10.81	10.88	10.81	10.88	465200
1995-09-13	10.95	11.07	10.95	11.02	861600
1995-09-14	11.07	11.26	11.07	11.24	1159200
1995-09-15	11.26	11.26	11.19	11.24	1302000
1995-09-18	11.26	11.28	11.21	11.24	1385200
1995-09-19	11.24	11.28	11.07	11.12	708000
1995-09-20	11.07	11.38	11.07	11.36	667200
1995-09-21	11.33	11.38	11.16	11.36	903600
1995-09-22	11.31	11.67	11.26	11.64	1367600
1995-09-25	11.69	11.84	11.69	11.76	1822400
1995-09-26	11.76	11.96	11.74	11.86	1051200
1995-09-27	11.84	12.05	11.81	12.05	1596800
1995-09-28	12.05	12.12	11.98	12.12	1031600
1995-09-29	12.12	12.17	12.03	12.05	536400
1995-10-02	12.05	12.41	12.03	12.41	1161600
1995-10-03	12.39	12.39	12.05	12.17	1087200
1995-10-04	12.20	12.31	11.96	11.96	1682800
1995-10-05	12.00	12.10	11.91	12.03	754400
1995-10-06	12.05	12.43	11.98	12.31	608800
1995-10-09	12.27	12.27	12.12	12.15	489600
1995-10-10	12.15	12.17	11.98	12.05	692800
1995-10-11	12.03	12.05	11.98	12.03	409200
1995-10-12	12.08	12.29	12.08	12.29	563200
1995-10-13	12.31	12.48	12.31	12.46	1086400
1995-10-16	12.43	12.43	12.15	12.39	1007600
1995-10-17	12.41	12.51	12.41	12.43	1058000
1995-10-18	12.43	12.60	12.41	12.46	850400
1995-10-19	12.46	12.65	12.41	12.63	631200
1995-10-20	12.60	12.60	12.46	12.58	794800
1995-10-23	12.53	12.65	12.43	12.58	694800
1995-10-24	12.63	12.70	12.58	12.60	600400
1995-10-25	12.65	12.75	12.60	12.63	575200
1995-10-26	12.63	12.72	12.48	12.51	772000
1995-10-27	12.51	12.53	12.41	12.46	1446400
1995-10-30	12.51	12.53	12.46	12.48	556400
1995-10-31	12.51	12.63	12.46	12.46	497600
1995-11-01	12.48	12.70	12.48	12.70	662800
1995-11-02	12.65	12.67	12.51	12.55	353600
1995-11-03	12.51	12.70	12.48	12.53	269200
1995-11-06	12.48	12.55	12.43	12.53	424000
1995-11-07	12.53	12.55	12.41	12.55	630400
1995-11-08	12.55	12.60	12.43	12.60	696400
1995-11-09	12.58	12.75	12.55	12.72	490000
1995-11-10	12.70	12.79	12.67	12.77	702800
1995-11-13	12.77	12.89	12.75	12.84	890400
1995-11-14	12.79	12.94	12.79	12.89	823600
1995-11-15	12.87	12.87	12.82	12.87	643200
1995-11-16	12.87	12.99	12.87	12.94	527200
1995-11-17	12.89	13.06	12.89	13.03	767600
1995-11-20	13.08	13.13	13.08	13.13	408400
1995-11-21	13.08	13.20	13.08	13.20	647200
1995-11-22	13.25	13.35	13.11	13.11	480800
1995-11-24	13.13	13.13	13.08	13.11	287600
1995-11-27	13.15	13.18	13.13	13.13	485600
1995-11-28	13.18	13.18	12.99	13.01	628400
1995-11-29	13.06	13.30	13.03	13.25	685200
1995-11-30	13.30	13.47	13.23	13.37	940400
1995-12-01	13.37	13.39	13.23	13.25	568000
1995-12-04	13.30	13.49	13.23	13.47	944000
1995-12-05	13.44	13.66	13.44	13.61	1471600
1995-12-06	13.66	14.18	13.66	14.18	976800
1995-12-07	14.14	14.14	13.99	14.04	793200
1995-12-08	14.04	14.06	13.92	13.97	300800
1995-12-11	13.97	14.40	13.97	14.33	625600
1995-12-12	14.28	14.57	14.28	14.45	611600
1995-12-13	14.40	14.57	14.33	14.52	592000
1995-12-14	14.42	14.42	14.18	14.35	1250800
1995-12-15	14.35	14.35	14.16	14.26	1089600
1995-12-18	14.18	14.18	14.02	14.04	745600
1995-12-19	13.99	13.99	13.78	13.97	503200
1995-12-20	13.99	14.04	13.61	13.61	411200
1995-12-21	13.63	13.70	13.61	13.70	378000
1995-12-22	13.73	14.30	13.70	14.14	1078400
1995-12-26	14.16	14.21	14.04	14.21	494400
1995-12-27	14.21	14.21	14.06	14.09	150400
1995-12-28	14.14	14.26	14.06	14.21	520800
1995-12-29	14.28	14.38	14.26	14.38	342000
1996-01-02	14.33	14.62	14.28	14.52	1072400
1996-01-03	14.57	14.88	14.57	14.88	666400
1996-01-04	14.88	15.02	14.69	14.73	657600
1996-01-05	14.71	14.71	14.28	14.30	681600
1996-01-08	14.26	14.54	14.21	14.54	534400
1996-01-09	14.54	14.73	14.54	14.66	1004800
1996-01-10	14.62	14.81	14.38	14.40	1039200
1996-01-11	14.45	14.52	14.33	14.38	829600
1996-01-12	14.38	14.42	14.11	14.21	985600
1996-01-15	14.21	14.76	14.21	14.73	656800
1996-01-16	14.78	14.85	14.62	14.76	672000
1996-01-17	14.78	15.05	14.76	14.93	679200
1996-01-18	14.93	15.29	14.71	15.29	605600
1996-01-19	15.19	15.62	15.19	15.43	1057600
1996-01-22	15.45	15.45	15.26	15.33	673600
1996-01-23	15.29	15.31	15.12	15.26	426400
1996-01-24	15.29	15.57	15.29	15.53	1163200
1996-01-25	15.48	15.74	15.45	15.67	630000
1996-01-26	15.72	16.00	15.67	15.98	1023600
1996-01-29	15.93	16.39	15.93	16.32	952000
1996-01-30	16.29	16.51	16.24	16.46	907200
1996-01-31	16.41	16.60	16.29	16.56	1054400
1996-02-01	16.56	16.56	16.27	16.29	1035600
1996-02-02	16.29	16.34	16.20	16.34	664800
1996-02-05	16.32	16.77	16.24	16.77	847200
1996-02-06	16.72	16.72	16.46	16.56	872000
1996-02-07	16.51	16.56	16.39	16.56	1202800
1996-02-08	16.56	17.06	16.48	17.03	715200
1996-02-09	16.94	16.94	16.63	16.63	601200
1996-02-12	16.65	16.80	16.46	16.72	564800
1996-02-13	16.72	17.08	16.72	16.96	646000
1996-02-14	16.92	17.08	16.58	16.63	621600
1996-02-15	16.58	16.75	16.56	16.63	551200
1996-02-16	16.68	16.72	16.44	16.48	559600
1996-02-20	16.44	16.44	16.00	16.03	702800
1996-02-21	15.98	16.15	15.86	16.03	1347200
1996-02-22	16.08	16.44	16.03	16.44	1218400
1996-02-23	16.48	16.48	16.10	16.41	881600
1996-02-26	16.39	16.39	16.17	16.22	646800
1996-02-27	16.20	16.22	16.05	16.05	727200
1996-02-28	16.08	16.17	15.86	15.86	1170400
1996-02-29	15.86	16.00	15.72	15.72	1361200
1996-03-01	15.77	16.20	15.77	16.20	680000
1996-03-04	16.15	16.41	16.10	16.36	617200
1996-03-05	16.32	16.39	16.17	16.17	626000
1996-03-06	16.12	16.15	16.00	16.05	576400
1996-03-07	16.00	16.65	15.96	16.60	882800
1996-03-08	16.56	16.56	16.00	16.10	1429600
1996-03-11	16.05	16.15	15.81	16.15	1011200
1996-03-12	16.10	16.10	15.57	15.88	795200
1996-03-13	15.88	15.91	15.57	15.86	809200
1996-03-14	15.86	16.03	15.81	15.88	712800
1996-03-15	15.84	16.20	15.84	15.96	884400
1996-03-18	15.91	16.03	15.91	15.91	1070800
1996-03-19	15.86	15.88	15.41	15.53	871600
1996-03-20	15.57	15.62	15.31	15.41	888800
1996-03-21	15.45	15.53	15.36	15.50	1341600
1996-03-22	15.55	16.08	15.48	15.93	1264000
1996-03-25	15.98	16.20	15.91	15.91	773600
1996-03-26	15.86	16.12	15.81	15.96	911600
1996-03-27	15.96	16.03	15.77	15.79	786000
1996-03-28	15.79	15.88	15.79	15.88	553600
1996-03-29	15.93	16.03	15.69	15.69	955600
1996-04-01	15.74	15.81	15.62	15.72	472000
1996-04-02	15.72	15.74	15.62	15.72	547600
1996-04-03	15.72	15.77	15.65	15.72	495600
1996-04-04	15.72	15.81	15.60	15.79	583200
1996-04-08	15.74	15.74	15.48	15.53	991600
1996-04-09	15.55	15.55	15.12	15.17	974800
1996-04-10	15.17	15.26	14.95	15.00	778800
1996-04-11	15.07	15.17	14.73	14.85	1147200
1996-04-12	14.85	15.19	14.85	15.09	624400
1996-04-15	15.09	15.29	15.05	15.29	585600
1996-04-16	15.26	15.38	15.24	15.24	848800
1996-04-17	15.29	15.36	15.12	15.17	586800
1996-04-18	15.26	15.45	15.21	15.41	1554800
1996-04-19	15.45	15.53	15.41	15.53	816000
1996-04-22	15.55	15.72	15.55	15.67	1179600
1996-04-23	15.67	15.69	15.62	15.69	669200
1996-04-24	15.67	15.69	15.33	15.36	1026800
1996-04-25	15.33	15.38	15.19	15.21	1114400
1996-04-26	15.24	15.24	15.07	15.09	780400
1996-04-29	14.95	15.17	14.95	15.02	1138000
1996-04-30	15.05	15.57	15.05	15.45	1126000
1996-05-01	15.43	15.65	15.36	15.48	812000
1996-05-02	15.41	15.41	15.14	15.14	648000
1996-05-03	15.17	15.17	14.88	14.97	783600
1996-05-06	15.00	15.00	14.73	14.90	587200
1996-05-07	14.88	14.88	14.57	14.64	778000
1996-05-08	14.59	14.59	14.38	14.42	1655200
1996-05-09	14.42	15.07	14.35	14.97	1610400
1996-05-10	14.97	14.97	14.73	14.85	1122400
1996-05-13	14.88	15.41	14.88	15.33	517600
1996-05-14	15.38	15.41	15.24	15.31	624800
1996-05-15	15.33	15.53	15.33	15.50	692000
1996-05-16	15.50	15.86	15.50	15.86	998400
1996-05-17	15.91	16.10	15.91	16.10	782400
1996-05-20	16.10	16.20	15.86	15.91	790400
1996-05-21	15.91	16.08	15.91	15.96	1382800
1996-05-22	15.98	16.12	15.98	16.03	749200
1996-05-23	16.08	16.34	16.08	16.24	1088000
1996-05-24	16.24	16.39	16.17	16.17	658400
1996-05-28	16.17	16.22	16.10	16.22	605200
1996-05-29	16.22	16.32	16.22	16.32	529600
1996-05-30	16.32	16.34	16.10	16.20	959200
1996-05-31	16.24	16.29	16.15	16.29	648400
1996-06-03	16.27	16.29	15.93	16.05	992400
1996-06-04	16.10	16.17	16.08	16.08	432800
1996-06-05	16.03	16.29	16.03	16.29	440800
1996-06-06	16.29	16.39	16.12	16.17	525600
1996-06-07	16.12	16.24	15.86	16.15	1063600
1996-06-10	16.17	16.29	16.10	16.12	656400
1996-06-11	16.17	16.24	15.98	16.03	393600
1996-06-12	16.03	16.08	16.00	16.05	232800
1996-06-13	16.00	16.12	15.96	16.05	326800
1996-06-14	16.05	16.08	15.79	15.84	717200
1996-06-17	15.86	15.86	15.62	15.62	450000
1996-06-18	15.62	15.62	15.31	15.31	788800
1996-06-19	15.31	15.31	15.05	15.24	903600
1996-06-20	15.29	15.36	15.19	15.21	610400
1996-06-21	15.21	15.26	15.19	15.26	709600
1996-06-24	15.31	15.38	15.07	15.12	782000
1996-06-25	15.17	15.53	15.17	15.41	1461200
1996-06-26	15.41	15.41	15.24	15.26	656800
1996-06-27	15.26	15.41	15.21	15.36	648800
1996-06-28	15.33	15.48	15.33	15.38	583200
1996-07-01	15.38	15.38	15.31	15.36	562400
1996-07-02	15.38	15.57	15.38	15.53	1266800
1996-07-03	15.50	15.53	15.33	15.38	1297200
1996-07-05	15.33	15.33	15.07	15.07	556000
1996-07-08	14.97	14.97	14.66	14.76	1412800
1996-07-09	14.76	14.88	14.66	14.69	586000
1996-07-10	14.71	14.71	14.45	14.47	843600
1996-07-11	14.47	14.47	14.09	14.16	878000
1996-07-12	14.16	14.30	14.09	14.30	846000
1996-07-15	14.33	14.33	14.04	14.04	1028800
1996-07-16	14.06	14.06	13.56	13.70	1228800
1996-07-17	13.94	14.35	13.94	14.21	1014800
1996-07-18	14.14	14.78	14.14	14.78	1418800
1996-07-19	14.73	14.78	14.40	14.66	1365600
1996-07-22	14.62	14.62	14.26	14.28	970400
1996-07-23	14.30	14.35	13.90	13.92	1854000
1996-07-24	13.68	13.99	13.61	13.97	1272800
1996-07-25	13.97	14.35	13.97	14.33	959200
1996-07-26	14.35	14.47	14.33	14.35	1088400
1996-07-29	14.35	14.40	14.23	14.33	487200
1996-07-30	14.33	14.42	14.21	14.38	516400
1996-07-31	14.38	14.38	14.21	14.30	524400
1996-08-01	14.28	14.90	14.28	14.90	1210800
1996-08-02	14.95	15.43	14.95	15.41	1063600
1996-08-05	15.36	15.50	15.33	15.41	451600
1996-08-06	15.36	15.81	15.36	15.72	818800
1996-08-07	15.77	15.93	15.77	15.88	630400
1996-08-08	15.84	15.91	15.77	15.91	456000
1996-08-09	15.91	16.05	15.88	15.91	240400
1996-08-12	15.91	16.12	15.86	16.12	400000
1996-08-13	16.15	16.15	15.88	16.03	447200
1996-08-14	16.00	16.10	15.86	16.00	430400
1996-08-15	16.05	16.05	15.81	16.00	738000
1996-08-16	16.10	16.10	15.96	16.05	303200
1996-08-19	16.10	16.29	16.00	16.20	483000
1996-08-20	16.10	16.20	15.96	16.20	680600
1996-08-21	16.20	16.24	15.91	16.00	271600
1996-08-22	16.00	16.15	16.00	16.10	276200
1996-08-23	16.05	16.10	15.77	15.96	518200
1996-08-26	16.05	16.10	15.86	15.96	443400
1996-08-27	15.96	16.00	15.86	15.91	302400
1996-08-28	15.86	16.00	15.81	15.96	372800
1996-08-29	15.96	15.96	15.77	15.86	451600
1996-08-30	15.86	15.96	15.62	15.67	408400
1996-09-03	15.57	15.81	15.43	15.57	427200
1996-09-04	15.67	15.86	15.62	15.86	598800
1996-09-05	15.81	15.96	15.72	15.72	474200
1996-09-06	15.86	15.91	15.72	15.91	407000
1996-09-09	16.00	16.53	15.91	16.48	953000
1996-09-10	16.53	16.77	16.53	16.53	695800
1996-09-11	16.63	16.82	16.58	16.63	912800
1996-09-12	16.68	16.77	16.53	16.58	439600
1996-09-13	16.68	16.96	16.68	16.87	312600
1996-09-16	16.96	17.06	16.87	16.92	328600
1996-09-17	16.92	16.96	16.48	16.48	721400
1996-09-18	16.53	16.68	16.44	16.53	362800
1996-09-19	16.58	16.63	16.39	16.58	255200
1996-09-20	16.58	16.77	16.53	16.72	629000
1996-09-23	16.58	16.77	16.53	16.63	375400
1996-09-24	16.58	16.63	16.44	16.44	490200
1996-09-25	16.58	16.63	16.29	16.34	695000
1996-09-26	16.39	16.68	16.29	16.58	672200
1996-09-27	16.63	16.92	16.48	16.87	611000
1996-09-30	16.96	17.20	16.92	16.96	639800
1996-10-01	16.96	16.96	16.48	16.53	489000
1996-10-02	16.82	17.01	16.68	16.82	519800
1996-10-03	16.87	17.01	16.82	16.92	449800
1996-10-04	16.92	17.25	16.82	16.82	408000
1996-10-07	16.87	17.11	16.77	17.01	586600
1996-10-08	17.11	17.11	17.01	17.06	610400
1996-10-09	17.06	17.20	16.68	16.82	344600
1996-10-10	16.87	16.92	16.63	16.82	394200
1996-10-11	16.82	17.06	16.77	17.01	277600
1996-10-14	17.06	17.30	16.96	17.11	409000
1996-10-15	17.15	17.20	16.96	17.11	414600
1996-10-16	17.20	17.20	16.77	16.92	489200
1996-10-17	16.92	17.11	16.92	17.06	392600
1996-10-18	17.15	17.44	17.01	17.25	500000
1996-10-21	17.35	17.39	17.06	17.11	530200
1996-10-22	17.11	17.44	17.01	17.01	466400
1996-10-23	17.01	17.01	16.63	16.68	352400
1996-10-24	16.58	16.92	16.39	16.77	937800
1996-10-25	16.72	16.82	16.58	16.72	304600
1996-10-28	16.63	16.77	16.39	16.44	665600
1996-10-29	16.44	16.68	16.39	16.63	1208600
1996-10-30	16.72	16.82	16.15	16.15	751600
1996-10-31	16.24	16.87	16.20	16.68	637600
1996-11-01	16.82	16.92	16.53	16.53	508000
1996-11-04	16.58	16.77	16.53	16.72	471800
1996-11-05	16.72	16.96	16.72	16.87	597600
1996-11-06	16.92	17.01	16.82	16.82	910200
1996-11-07	16.87	16.96	16.82	16.87	946000
1996-11-08	16.87	16.87	16.39	16.58	1116600
1996-11-11	16.63	16.63	16.39	16.48	772600
1996-11-12	16.39	16.39	15.57	15.77	1122400
1996-11-13	15.81	15.86	15.33	15.33	1553600
1996-11-14	15.38	15.72	15.38	15.67	896600
1996-11-15	15.72	15.77	15.00	15.33	2056000
1996-11-18	15.38	15.53	15.33	15.48	1331600
1996-11-19	15.48	15.57	15.19	15.33	1281600
1996-11-20	15.24	15.38	14.95	15.14	1077600
1996-11-21	15.14	15.19	14.90	15.00	2072800
1996-11-22	15.00	15.05	14.18	14.95	2917200
1996-11-25	15.14	15.62	14.95	15.43	3139400
1996-11-26	15.43	15.81	15.38	15.72	1580600
1996-11-27	15.81	16.15	15.62	16.10	1104400
1996-11-29	16.10	16.34	16.10	16.10	522400
1996-12-02	16.10	16.34	16.10	16.24	908800
1996-12-03	16.15	16.34	16.10	16.10	1361200
1996-12-04	16.10	16.15	15.91	16.05	1197400
1996-12-05	16.15	16.29	16.10	16.24	810800
1996-12-06	16.10	16.20	15.72	15.96	717000
1996-12-09	16.00	16.29	15.96	16.24	623800
1996-12-10	16.63	16.68	16.29	16.34	1040600
1996-12-11	16.34	16.39	16.10	16.34	832400
1996-12-12	16.48	16.58	16.34	16.34	960200
1996-12-13	16.34	16.44	16.24	16.34	901600
1996-12-16	16.34	16.39	15.91	15.91	1404600
1996-12-17	16.00	16.39	16.00	16.10	1405400
1996-12-18	16.15	16.39	16.10	16.39	697600
1996-12-19	16.44	16.82	16.39	16.58	866600
1996-12-20	17.01	17.01	16.48	16.72	1323600
1996-12-23	16.68	16.82	16.63	16.82	450400
1996-12-24	16.72	16.87	16.72	16.87	154200
1996-12-26	16.96	17.11	16.96	16.96	589400
1996-12-27	16.96	16.96	16.87	16.96	175800
1996-12-30	16.96	17.01	16.87	16.92	393600
1996-12-31	16.92	17.06	16.63	16.63	489200
1997-01-02	16.63	16.72	16.34	16.63	824600
1997-01-03	16.58	17.11	16.58	17.06	604000
1997-01-06	17.15	17.20	16.82	16.82	548000
1997-01-07	17.06	17.25	16.72	17.25	1252000
1997-01-08	17.25	17.54	17.15	17.39	1191000
1997-01-09	17.35	17.49	17.11	17.39	585000
1997-01-10	17.25	17.54	17.20	17.49	787800
1997-01-13	17.59	17.68	17.54	17.63	991200
1997-01-14	17.68	17.68	17.59	17.68	846000
1997-01-15	17.68	17.68	17.54	17.68	607200
1997-01-16	17.63	17.92	17.59	17.87	687000
1997-01-17	17.92	17.97	17.59	17.73	691800
1997-01-20	17.68	17.92	17.59	17.83	411400
1997-01-21	17.73	18.16	17.59	18.16	1178600
1997-01-22	18.21	18.59	18.21	18.59	1130400
1997-01-23	19.07	19.74	18.88	18.98	2059800
1997-01-24	19.07	19.12	18.40	18.98	879600
1997-01-27	18.98	19.17	18.88	19.02	896000
1997-01-28	19.02	19.12	18.50	18.54	873600
1997-01-29	18.64	18.74	18.45	18.74	660600
1997-01-30	18.74	18.88	18.64	18.78	753800
1997-01-31	18.74	18.98	18.69	18.88	1057400
1997-02-03	18.93	18.93	18.64	18.78	457600
1997-02-04	18.78	18.98	18.74	18.88	420400
1997-02-05	18.98	19.12	18.64	18.74	450200
1997-02-06	18.64	18.74	18.45	18.54	572400
1997-02-07	18.69	18.93	18.59	18.88	784400
1997-02-10	18.78	18.98	18.69	18.74	757400
1997-02-11	18.83	19.02	18.69	18.98	701200
1997-02-12	18.98	19.22	18.93	18.93	598800
1997-02-13	18.93	19.26	18.93	19.17	672400
1997-02-14	19.12	19.17	18.98	18.98	576400
1997-02-18	19.07	19.45	18.98	19.45	630000
1997-02-19	19.45	19.79	19.41	19.60	727000
1997-02-20	19.60	19.65	18.98	19.07	411400
1997-02-21	19.17	19.22	18.98	19.17	436000
1997-02-24	19.26	19.36	18.98	19.31	460600
1997-02-25	19.41	19.41	18.98	19.17	309200
1997-02-26	19.26	19.26	18.74	18.93	403200
1997-02-27	18.93	19.26	18.88	19.12	514600
1997-02-28	19.02	19.22	18.88	18.88	331800
1997-03-03	18.88	19.12	18.83	19.12	271000
1997-03-04	19.17	19.26	18.93	18.98	300200
1997-03-05	18.88	19.02	18.78	18.93	457200
1997-03-06	18.93	18.98	18.64	18.69	680200
1997-03-07	18.69	18.88	18.69	18.78	870400
1997-03-10	18.88	18.93	18.66	18.83	615400
1997-03-11	18.74	18.83	18.50	18.64	633000
1997-03-12	18.59	18.64	18.02	18.30	757200
1997-03-13	18.21	18.35	18.07	18.16	602800
1997-03-14	18.26	18.54	18.11	18.35	580800
1997-03-17	18.35	18.54	18.16	18.45	787400
1997-03-18	18.54	18.54	18.21	18.21	326600
1997-03-19	18.21	18.45	18.16	18.30	553200
1997-03-20	18.35	18.35	18.02	18.11	796200
1997-03-21	18.26	18.35	18.07	18.07	673800
1997-03-24	18.07	18.11	17.59	17.83	757800
1997-03-25	17.92	18.07	17.83	17.83	588800
1997-03-26	17.83	18.35	17.83	18.21	639800
1997-03-27	18.26	18.35	17.73	17.73	449600
1997-03-31	17.63	17.63	17.06	17.25	951800
1997-04-01	17.15	17.30	16.77	17.11	782600
1997-04-02	17.11	17.49	16.77	17.20	476200
1997-04-03	17.11	17.20	16.92	17.01	373800
1997-04-04	16.96	17.54	16.82	17.44	702200
1997-04-07	17.35	18.02	17.35	17.73	571200
1997-04-08	17.68	18.07	17.68	17.78	634000
1997-04-09	17.83	17.83	17.39	17.49	340800
1997-04-10	17.59	17.59	17.39	17.44	563600
1997-04-11	17.35	17.35	16.63	16.63	728400
1997-04-14	16.63	16.96	16.39	16.92	610200
1997-04-15	17.01	17.39	17.01	17.11	618200
1997-04-16	17.20	17.59	17.15	17.30	455400
1997-04-17	17.39	17.78	17.20	17.20	1117600
1997-04-18	17.39	17.39	16.87	16.92	675600
1997-04-21	17.01	17.35	16.92	17.01	734600
1997-04-22	17.11	17.39	17.11	17.20	1136800
1997-04-23	17.20	17.92	17.20	17.92	607400
1997-04-24	17.83	17.87	17.15	17.30	489200
1997-04-25	17.39	17.44	17.01	17.06	357200
1997-04-28	17.01	17.01	16.77	16.87	873200
1997-04-29	16.87	17.39	16.87	17.35	903200
1997-04-30	17.35	17.87	17.30	17.63	857000
1997-05-01	17.59	17.68	17.20	17.20	671400
1997-05-02	17.20	17.83	17.20	17.73	673000
1997-05-05	17.78	18.40	17.78	18.35	697600
1997-05-06	18.35	18.40	18.07	18.21	792600
1997-05-07	18.11	18.40	18.02	18.21	444800
1997-05-08	18.16	18.59	18.16	18.21	581600
1997-05-09	18.26	18.45	17.97	18.26	404800
1997-05-12	18.30	18.69	18.30	18.40	632200
1997-05-13	18.50	18.74	18.40	18.59	473000
1997-05-14	18.69	18.83	18.59	18.59	503800
1997-05-15	18.69	18.93	18.54	18.93	475200
1997-05-16	18.93	18.93	18.64	18.69	340400
1997-05-19	18.69	18.74	18.50	18.69	180400
1997-05-20	18.74	19.02	18.40	19.02	347600
1997-05-21	18.98	18.98	18.30	18.64	717800
1997-05-22	18.69	18.93	18.30	18.35	634800
1997-05-23	18.45	19.02	18.45	19.02	362400
1997-05-27	18.98	19.02	18.59	18.78	983200
1997-05-28	18.88	19.07	18.40	18.64	868000
1997-05-29	18.74	19.12	18.69	18.98	451800
1997-05-30	18.88	18.98	18.78	18.88	1011200
1997-06-02	18.83	19.17	18.83	18.98	406000
1997-06-03	18.98	19.22	18.98	19.02	405400
1997-06-04	18.93	19.07	18.83	18.88	338200
1997-06-05	18.88	18.98	18.64	18.64	623200
1997-06-06	18.74	18.78	18.40	18.50	1320800
1997-06-09	18.69	18.74	18.26	18.30	1189600
1997-06-10	18.35	18.59	18.26	18.50	794000
1997-06-11	18.59	19.31	18.59	19.31	911800
1997-06-12	19.50	20.32	19.36	20.03	1764800
1997-06-13	19.93	20.27	19.84	20.03	611000
1997-06-16	19.98	20.13	19.65	19.93	328000
1997-06-17	19.84	20.17	19.65	20.08	433600
1997-06-18	19.98	20.08	19.84	20.03	335800
1997-06-19	20.08	20.37	19.89	20.17	445400
1997-06-20	20.17	20.41	20.03	20.13	782200
1997-06-23	20.03	20.03	19.45	19.45	432000
1997-06-24	19.48	20.27	19.43	20.22	595600
1997-06-25	20.17	20.20	19.55	19.93	532200
1997-06-26	19.89	20.22	19.74	20.10	541600
1997-06-27	20.20	20.37	20.13	20.27	745200
1997-06-30	20.37	20.37	19.41	19.41	1216200
1997-07-01	19.55	20.39	19.55	20.39	766200
1997-07-02	20.29	20.58	20.17	20.58	740000
1997-07-03	20.68	21.13	20.68	21.11	821000
1997-07-07	21.04	21.28	20.77	20.82	928400
1997-07-08	20.92	21.20	20.84	21.18	490600
1997-07-09	21.18	21.23	20.65	20.77	679400
1997-07-10	20.87	21.04	20.70	20.70	770800
1997-07-11	20.89	21.16	20.72	21.16	780800
1997-07-14	21.08	21.18	20.87	20.92	423200
1997-07-15	20.87	21.18	20.72	21.18	748800
1997-07-16	21.18	21.18	21.04	21.11	527200
1997-07-17	21.11	21.30	20.84	20.84	764200
1997-07-18	20.94	20.94	20.32	20.34	565400
1997-07-21	20.44	20.44	20.03	20.08	456000
1997-07-22	20.65	21.04	20.65	20.84	1116800
1997-07-23	20.89	21.25	20.77	20.96	775000
1997-07-24	21.28	21.32	20.60	20.65	739400
1997-07-25	20.65	20.87	20.56	20.70	485200
1997-07-28	20.80	21.04	20.65	20.70	405400
1997-07-29	20.70	20.70	20.41	20.58	516800
1997-07-30	20.53	20.84	20.41	20.51	394400
1997-07-31	20.46	20.70	20.44	20.56	553000
1997-08-01	20.53	20.63	19.98	20.13	534800
1997-08-04	20.03	20.05	19.55	19.69	868200
1997-08-05	19.79	20.10	19.67	19.67	673000
1997-08-06	19.72	20.17	19.72	19.96	549200
1997-08-07	19.86	19.91	19.26	19.26	642800
1997-08-08	19.07	19.10	18.50	18.59	2043200
1997-08-11	18.69	18.76	18.26	18.47	1181600
1997-08-12	18.54	18.93	18.40	18.64	969000
1997-08-13	18.90	19.00	18.66	18.93	1105600
1997-08-14	18.93	19.24	18.81	18.83	781200
1997-08-15	18.81	18.83	18.40	18.40	412600
1997-08-18	18.30	18.50	18.09	18.50	540600
1997-08-19	18.52	19.02	18.47	18.90	418000
1997-08-20	19.22	19.22	18.98	19.14	534000
1997-08-21	19.12	19.22	18.81	18.93	514200
1997-08-22	18.83	18.95	18.30	18.62	513800
1997-08-25	18.64	19.02	18.62	18.76	550600
1997-08-26	18.62	18.83	18.40	18.52	455400
1997-08-27	18.52	18.95	18.40	18.74	486600
1997-08-28	18.71	18.78	18.50	18.62	526600
1997-08-29	18.52	18.57	18.26	18.38	617800
1997-09-02	18.47	18.86	18.42	18.62	662600
1997-09-03	18.62	19.10	18.59	19.00	945600
1997-09-04	19.05	19.24	18.88	19.14	745600
1997-09-05	19.19	19.29	18.35	18.83	961800
1997-09-08	18.90	19.31	18.90	19.22	321000
1997-09-09	19.22	19.24	19.07	19.14	343400
1997-09-10	19.14	19.17	18.54	18.59	597000
1997-09-11	18.50	18.59	18.09	18.16	860400
1997-09-12	18.26	18.40	17.92	18.38	1249600
1997-09-15	18.47	19.05	18.42	18.42	1175600
1997-09-16	18.59	18.93	18.57	18.90	699000
1997-09-17	19.00	19.10	18.74	18.74	476200
1997-09-18	18.78	19.05	18.74	18.86	638600
1997-09-19	18.59	18.93	18.59	18.78	573600
1997-09-22	18.93	19.24	18.88	19.19	363000
1997-09-23	19.19	19.33	18.71	18.81	371000
1997-09-24	18.78	18.83	18.38	18.40	951000
1997-09-25	18.35	18.54	18.02	18.45	803200
1997-09-26	18.45	18.62	18.23	18.33	525400
1997-09-29	18.33	18.50	18.21	18.21	740000
1997-09-30	18.14	18.83	18.14	18.35	947000
1997-10-01	18.40	18.83	18.40	18.50	895400
1997-10-02	18.54	18.86	18.47	18.76	908200
1997-10-03	19.07	19.14	18.86	18.93	641000
1997-10-06	19.14	19.14	18.95	19.00	400600
1997-10-07	19.00	19.24	18.69	19.17	1002200
1997-10-08	19.26	19.36	19.07	19.24	750000
1997-10-09	19.12	19.14	18.69	19.12	657800
1997-10-10	19.02	19.02	18.52	18.59	450000
1997-10-13	18.69	19.00	18.69	18.86	308600
1997-10-14	18.93	19.14	18.78	19.14	545400
1997-10-15	19.05	19.07	18.74	18.95	574600
1997-10-16	19.00	19.14	18.69	18.76	270000
1997-10-17	18.62	18.78	18.45	18.71	429600
1997-10-20	18.93	19.07	18.50	19.02	413200
1997-10-21	18.93	19.14	18.90	19.00	590800
1997-10-22	18.95	19.00	18.42	18.42	606200
1997-10-23	18.16	18.21	17.73	17.78	1043800
1997-10-24	17.97	18.59	17.85	18.07	867800
1997-10-27	18.11	18.11	16.72	16.72	1492600
1997-10-28	16.20	17.87	16.05	17.75	1883800
1997-10-29	17.85	18.47	17.54	17.85	876200
1997-10-30	17.80	17.85	17.54	17.59	559600
1997-10-31	17.85	17.87	17.47	17.66	588200
1997-11-03	17.68	18.14	17.68	18.04	481600
1997-11-04	18.04	18.07	17.54	18.02	974800
1997-11-05	18.02	18.02	17.61	17.90	892800
1997-11-06	17.85	17.87	16.96	17.63	1120000
1997-11-07	17.44	17.71	17.23	17.35	828600
1997-11-10	17.42	17.78	17.39	17.54	705200
1997-11-11	17.49	17.80	17.37	17.47	491600
1997-11-12	17.37	17.42	16.89	16.99	886600
1997-11-13	17.08	17.15	16.80	17.01	577000
1997-11-14	17.11	17.37	16.92	17.27	1729200
1997-11-17	17.63	17.99	17.51	17.80	687600
1997-11-18	18.30	18.93	18.21	18.83	1356000
1997-11-19	18.74	19.07	18.42	18.76	802800
1997-11-20	19.17	19.79	19.12	19.74	1026800
1997-11-21	19.74	20.03	19.43	20.03	894200
1997-11-24	19.93	19.93	19.60	19.69	1071600
1997-11-25	19.79	19.86	19.65	19.69	978200
1997-11-26	19.60	19.77	19.45	19.69	648200
1997-11-28	19.93	19.93	19.77	19.77	124200
1997-12-01	19.77	20.03	19.72	19.84	262800
1997-12-02	19.98	20.25	19.98	20.03	640800
1997-12-03	19.98	19.98	19.50	19.67	626800
1997-12-04	19.77	20.32	19.65	19.67	895000
1997-12-05	19.77	19.96	19.65	19.84	691400
1997-12-08	19.79	19.81	19.57	19.57	272000
1997-12-09	19.62	20.10	19.55	20.03	839600
1997-12-10	20.32	20.46	20.08	20.22	584400
1997-12-11	20.17	20.17	19.98	20.01	321600
1997-12-12	20.05	20.27	19.96	20.17	337600
1997-12-15	20.29	20.29	19.93	20.01	468400
1997-12-16	19.93	19.98	19.57	19.69	1009400
1997-12-17	19.69	19.72	19.43	19.53	643400
1997-12-18	19.53	19.74	19.24	19.69	454200
1997-12-19	19.22	19.38	18.64	19.33	1186600
1997-12-22	19.81	19.84	18.98	19.14	521600
1997-12-23	19.19	19.29	18.95	18.98	569200
1997-12-24	19.07	19.10	18.47	18.59	265800
1997-12-26	18.54	18.74	18.23	18.50	236800
1997-12-29	18.35	19.10	18.35	18.90	443600
1997-12-30	19.00	19.33	19.00	19.33	415000
1997-12-31	19.24	19.65	19.10	19.17	490400
1998-01-02	18.78	19.17	18.69	19.17	610400
1998-01-05	19.24	19.26	18.90	19.26	673400
1998-01-06	19.17	19.41	19.02	19.24	570600
1998-01-07	19.26	19.45	18.98	19.10	518000
1998-01-08	19.05	19.43	19.05	19.41	516800
1998-01-09	19.41	19.45	18.98	19.00	979800
1998-01-12	18.78	19.10	18.74	18.98	780800
1998-01-13	19.07	19.14	18.83	19.02	446200
1998-01-14	19.12	19.55	18.98	19.41	556400
1998-01-15	19.89	20.05	19.74	20.05	1151000
1998-01-16	20.70	21.20	20.70	21.08	1611800
1998-01-20	21.08	21.32	21.04	21.16	1186600
1998-01-21	21.06	21.95	20.99	21.66	855000
1998-01-22	21.08	22.43	21.08	22.43	935200
1998-01-23	22.62	23.38	22.52	23.10	2460800
1998-01-26	22.81	22.83	22.16	22.62	843600
1998-01-27	22.62	23.67	22.28	23.65	1612200
1998-01-28	23.65	24.05	23.34	23.72	1868600
1998-01-29	23.79	24.99	23.77	24.25	1620000
1998-01-30	24.34	24.73	23.91	24.20	1483600
1998-02-02	24.29	25.49	24.29	25.32	1229600
1998-02-03	25.32	25.85	24.99	25.32	2061400
1998-02-04	24.92	24.92	24.39	24.75	1823000
1998-02-05	24.65	24.73	23.96	24.03	984000
1998-02-06	24.13	24.94	24.13	24.80	1090600
1998-02-09	24.82	25.09	24.56	24.68	779800
1998-02-10	24.75	25.23	24.75	24.99	691800
1998-02-11	24.89	25.25	24.61	24.85	448800
1998-02-12	24.65	25.01	24.15	24.99	588000
1998-02-13	24.89	25.01	24.68	24.68	533800
1998-02-17	24.58	24.73	24.39	24.65	557800
1998-02-18	24.65	24.89	24.49	24.68	544600
1998-02-19	24.73	24.75	24.32	24.32	556400
1998-02-20	24.82	25.11	24.37	25.01	1229600
1998-02-23	25.11	25.18	24.80	24.94	769400
1998-02-24	24.85	24.85	24.49	24.63	324400
1998-02-25	24.73	24.92	24.41	24.58	411200
1998-02-26	24.68	24.87	24.58	24.73	1441200
1998-02-27	24.63	24.63	24.29	24.39	961800
1998-03-02	24.39	24.39	23.91	24.05	605400
1998-03-03	24.05	24.10	23.91	23.98	891400
1998-03-04	24.01	24.20	23.48	24.20	995600
1998-03-05	24.05	24.20	24.01	24.17	671600
1998-03-06	24.10	25.04	24.10	25.04	614800
1998-03-09	24.75	25.30	24.70	25.04	621600
1998-03-10	24.97	25.47	24.97	25.30	403600
1998-03-11	25.20	25.66	25.18	25.61	688200
1998-03-12	25.80	26.79	25.80	26.55	1375200
1998-03-13	26.55	26.76	26.38	26.62	931000
1998-03-16	26.52	26.64	26.35	26.64	709200
1998-03-17	26.74	27.00	26.69	26.86	886000
1998-03-18	26.76	26.95	26.74	26.95	515800
1998-03-19	26.95	27.36	26.93	27.19	495000
1998-03-20	27.29	27.29	26.98	27.15	496000
1998-03-23	26.88	27.03	26.69	26.76	406200
1998-03-24	26.67	27.03	26.64	27.00	580000
1998-03-25	26.95	27.07	26.64	26.93	723200
1998-03-26	26.88	27.10	26.67	26.79	883800
1998-03-27	26.83	27.07	26.26	26.31	1267600
1998-03-30	26.31	26.57	26.12	26.45	686200
1998-03-31	26.40	26.71	26.09	26.09	825200
1998-04-01	26.09	26.76	25.92	26.52	696600
1998-04-02	26.47	26.93	26.40	26.93	365600
1998-04-03	26.88	26.98	26.64	26.69	511600
1998-04-06	26.59	26.71	26.40	26.57	330800
1998-04-07	26.47	26.62	26.38	26.62	278800
1998-04-08	26.64	27.46	26.64	26.83	1434800
1998-04-09	26.86	27.39	26.86	27.05	795000
1998-04-13	27.05	27.05	26.64	26.64	399800
1998-04-14	26.64	26.64	26.45	26.55	526600
1998-04-15	26.64	26.93	26.47	26.71	899600
1998-04-16	27.05	27.05	26.28	26.38	590000
1998-04-17	26.47	26.59	26.16	26.52	547200
1998-04-20	26.62	26.67	26.55	26.64	359800
1998-04-21	26.35	26.57	26.02	26.57	544000
1998-04-22	26.67	27.79	26.47	27.70	871000
1998-04-23	27.65	28.32	27.65	28.20	995200
1998-04-24	28.22	29.47	28.01	28.08	1093000
1998-04-27	28.08	28.08	26.83	27.10	630400
1998-04-28	27.19	27.27	26.28	26.50	1035400
1998-04-29	26.50	26.95	26.45	26.91	715600
1998-04-30	26.81	27.03	26.69	26.69	714800
1998-05-01	26.79	27.00	26.74	26.93	451800
1998-05-04	27.03	27.29	27.00	27.17	313600
1998-05-05	27.19	27.19	26.64	26.83	706200
1998-05-06	26.76	26.81	26.45	26.55	235000
1998-05-07	26.45	26.45	25.92	25.95	309000
1998-05-08	25.97	26.24	25.97	26.16	250000
1998-05-11	26.26	26.69	26.26	26.47	500600
1998-05-12	26.57	26.91	26.35	26.83	380400
1998-05-13	26.81	27.39	26.81	27.24	456400
1998-05-14	27.29	27.43	26.93	27.00	417800
1998-05-15	26.93	26.95	26.55	26.57	247400
1998-05-18	26.55	26.69	26.02	26.38	302200
1998-05-19	26.38	26.83	26.38	26.64	360200
1998-05-20	27.22	27.86	27.07	27.70	1379400
1998-05-21	27.67	27.96	27.60	27.72	757800
1998-05-22	27.72	28.10	27.36	27.60	1333400
1998-05-26	27.60	27.60	27.41	27.43	384400
1998-05-27	27.34	27.34	26.83	27.22	363400
1998-05-28	27.22	27.46	27.03	27.22	362400
1998-05-29	27.31	27.51	27.12	27.12	486800
1998-06-01	27.17	27.82	26.91	27.77	716000
1998-06-02	27.79	28.32	27.29	27.39	448200
1998-06-03	27.31	27.62	27.22	27.60	911800
1998-06-04	27.60	27.82	27.34	27.67	745200
1998-06-05	27.62	28.34	27.55	28.13	692000
1998-06-08	28.22	28.70	28.18	28.34	561200
1998-06-09	28.25	28.27	27.70	27.91	410200
1998-06-10	27.96	28.80	27.91	28.37	580800
1998-06-11	28.46	29.09	27.98	28.32	616800
1998-06-12	28.22	28.46	27.58	27.84	699000
1998-06-15	27.74	28.15	27.60	27.60	433800
1998-06-16	27.60	28.75	27.60	28.34	764400
1998-06-17	28.42	29.33	28.42	29.30	408600
1998-06-18	29.40	29.66	28.92	28.92	528200
1998-06-19	28.92	29.25	28.75	29.16	669200
1998-06-22	29.18	29.76	29.13	29.42	496000
1998-06-23	29.33	29.47	29.13	29.21	435200
1998-06-24	29.23	29.30	28.97	29.23	468200
1998-06-25	29.18	29.40	28.77	28.97	496800
1998-06-26	29.13	29.33	29.11	29.13	756400
1998-06-29	29.23	30.09	29.18	29.97	745400
1998-06-30	29.66	30.12	29.66	29.76	701400
1998-07-01	29.85	30.43	29.66	30.43	420000
1998-07-02	30.43	31.55	30.43	31.24	1069000
1998-07-06	31.24	31.60	31.22	31.51	459400
1998-07-07	31.60	31.77	31.27	31.31	407400
1998-07-08	31.41	32.49	31.24	32.01	1200000
1998-07-09	32.11	33.11	32.06	32.75	1051600
1998-07-10	32.90	33.35	32.58	32.78	724400
1998-07-13	32.78	32.80	32.22	32.44	609000
1998-07-14	32.34	33.06	32.30	33.06	1026000
1998-07-15	33.16	33.59	33.02	33.02	681800
1998-07-16	33.06	33.40	32.70	33.40	449600
1998-07-17	33.42	33.59	33.04	33.49	428800
1998-07-20	33.54	33.54	32.82	32.99	492000
1998-07-21	33.09	33.26	32.25	32.34	777200
1998-07-22	32.34	33.11	32.34	32.97	1035600
1998-07-23	33.06	33.28	32.61	32.73	612400
1998-07-24	32.63	32.66	32.08	32.08	590600
1998-07-27	31.99	32.37	31.70	32.03	630000
1998-07-28	32.06	32.06	31.19	31.72	634800
1998-07-29	31.96	32.68	31.96	32.44	974800
1998-07-30	32.63	33.06	31.82	32.03	760600
1998-07-31	32.03	32.13	31.19	31.67	472400
1998-08-03	31.67	31.94	31.36	31.48	768200
1998-08-04	31.58	31.79	30.33	30.40	1059200
1998-08-05	30.50	31.24	30.50	30.79	919400
1998-08-06	30.67	31.96	30.67	31.82	838000
1998-08-07	31.84	32.32	31.75	31.91	748000
1998-08-10	31.87	32.32	31.87	32.15	489000
1998-08-11	32.06	32.54	31.29	32.30	644000
1998-08-12	32.39	32.73	32.34	32.37	1082400
1998-08-13	32.20	32.56	31.96	32.13	1191600
1998-08-14	32.20	32.32	31.53	31.91	926600
1998-08-17	31.82	31.82	31.10	31.46	972000
1998-08-18	31.39	31.77	31.10	31.53	1213800
1998-08-19	31.63	32.15	31.46	32.15	899600
1998-08-20	32.20	32.66	31.99	32.30	809200
1998-08-21	32.20	32.58	30.57	32.58	809300
1998-08-24	32.78	32.87	32.20	32.44	588000
1998-08-25	32.58	32.73	31.34	31.67	859700
1998-08-26	31.43	31.43	30.57	30.62	693600
1998-08-27	30.62	31.34	29.66	30.38	1258900
1998-08-28	30.33	30.38	28.56	28.85	812500
1998-08-31	28.75	29.13	25.35	25.54	1364600
1998-09-01	26.07	30.28	26.07	29.81	1831600
1998-09-02	29.76	31.15	29.76	30.19	1441300
1998-09-03	29.71	31.63	29.28	30.67	976200
1998-09-04	30.67	31.00	28.99	29.28	996600
1998-09-08	30.09	31.58	29.61	31.58	734500
1998-09-09	31.58	31.91	30.48	30.62	548500
1998-09-10	30.57	32.78	29.33	32.39	1374300
1998-09-11	32.01	32.06	30.09	30.96	598800
1998-09-14	31.10	32.34	31.10	31.43	621300
1998-09-15	31.63	31.96	31.10	31.24	333700
1998-09-16	31.43	31.43	30.43	31.19	908700
1998-09-17	30.86	30.96	30.52	30.67	473800
1998-09-18	30.48	31.63	30.14	31.43	643100
1998-09-21	31.53	31.53	30.62	30.67	506200
1998-09-22	30.48	31.82	30.43	31.72	654400
1998-09-23	32.01	32.30	31.15	31.91	468800
1998-09-24	31.91	32.06	30.76	31.24	531500
1998-09-25	30.86	31.63	29.71	30.62	820500
1998-09-28	30.81	31.82	30.81	31.15	753600
1998-09-29	31.34	32.58	30.91	32.30	557800
1998-09-30	32.11	32.30	30.67	31.53	648400
1998-10-01	31.05	31.19	28.94	29.66	452100
1998-10-02	29.61	31.29	29.61	30.72	827600
1998-10-05	30.86	31.15	28.37	30.96	710100
1998-10-06	31.15	31.72	29.52	29.90	676700
1998-10-07	30.09	30.24	28.32	28.94	745400
1998-10-08	28.66	30.28	28.37	30.24	954700
1998-10-09	30.43	31.05	29.13	29.95	938000
1998-10-12	30.67	31.53	30.43	31.15	585200
1998-10-13	31.34	32.15	30.86	32.06	643900
1998-10-14	31.87	32.11	30.96	31.24	523000
1998-10-15	31.05	32.97	30.48	32.87	826100
1998-10-16	33.35	34.26	32.87	33.88	704800
1998-10-19	33.88	35.17	33.26	34.74	771000
1998-10-20	37.95	38.05	35.08	35.94	1747100
1998-10-21	35.94	35.94	33.40	33.54	1182400
1998-10-22	33.64	33.64	31.96	32.49	1704900
1998-10-23	32.49	32.68	30.67	31.72	886500
1998-10-26	31.63	32.01	30.67	30.96	1231000
1998-10-27	31.53	32.15	31.00	31.39	915200
1998-10-28	30.57	32.58	30.28	32.30	775600
1998-10-29	32.01	33.64	31.67	33.45	618000
1998-10-30	33.78	33.78	31.29	32.30	518600
1998-11-02	32.49	32.63	31.43	32.25	547100
1998-11-03	32.44	32.78	31.87	32.20	587600
1998-11-04	32.58	33.26	31.34	31.43	1287400
1998-11-05	31.24	32.97	31.19	32.87	898200
1998-11-06	32.87	32.97	31.82	32.30	1043600
1998-11-09	32.11	32.20	31.15	31.39	1016800
1998-11-10	31.05	31.77	31.05	31.43	993600
1998-11-11	31.53	31.63	29.81	30.00	1515600
1998-11-12	30.09	30.38	29.13	29.66	884300
1998-11-13	29.85	30.28	29.66	30.09	652700
1998-11-16	30.67	32.39	30.67	31.48	1516100
1998-11-17	31.48	32.34	31.15	31.29	1135900
1998-11-18	31.48	31.63	30.67	31.05	852300
1998-11-19	31.63	32.15	31.10	31.48	1003600
1998-11-20	32.39	32.39	31.82	32.20	801400
1998-11-23	32.49	32.92	32.20	32.63	623000
1998-11-24	33.26	33.49	32.20	32.39	989800
1998-11-25	32.39	34.55	32.30	33.35	1263400
1998-11-27	33.16	33.30	32.78	33.16	343100
1998-11-30	33.16	33.35	32.20	32.58	612400
1998-12-01	32.39	34.02	32.30	33.78	672200
1998-12-02	33.78	34.31	32.97	34.21	535900
1998-12-03	34.21	34.26	32.73	32.97	480800
1998-12-04	32.97	33.93	32.82	33.93	393400
1998-12-07	33.97	34.02	32.39	32.58	639000
1998-12-08	32.63	33.11	32.01	33.06	575100
1998-12-09	32.87	32.87	32.49	32.58	510800
1998-12-10	32.39	32.44	31.48	31.48	591600
1998-12-11	31.48	31.91	30.67	31.34	501600
1998-12-14	30.28	30.76	29.42	29.57	1385300
1998-12-15	29.71	30.24	29.33	30.14	1058500
1998-12-16	30.00	30.33	29.76	29.85	745300
1998-12-17	30.28	30.96	29.71	30.24	970100
1998-12-18	30.48	31.43	30.43	31.00	984100
1998-12-21	31.05	32.39	30.67	31.43	868000
1998-12-22	31.05	31.39	30.67	31.29	913300
1998-12-23	31.43	32.44	31.43	32.25	504300
1998-12-24	32.30	32.30	31.63	31.87	230600
1998-12-28	31.96	32.92	31.87	32.63	628200
1998-12-29	32.73	33.83	32.44	33.78	765500
1998-12-30	33.59	33.69	32.68	32.87	639300
1998-12-31	33.06	33.21	32.49	32.73	649200
1999-01-04	32.73	33.88	32.73	32.97	956600
1999-01-05	32.97	33.16	32.39	32.82	404500
1999-01-06	32.73	32.92	31.63	32.06	920100
1999-01-07	32.01	32.01	30.33	30.67	1531200
1999-01-08	30.81	32.11	30.76	31.87	1313900
1999-01-11	31.53	31.63	31.00	31.48	546700
1999-01-12	31.29	31.63	31.05	31.15	621400
1999-01-13	30.76	30.96	30.14	30.67	623400
1999-01-14	30.67	30.96	29.95	30.09	613300
1999-01-15	30.28	30.81	30.00	30.48	498600
1999-01-19	30.28	30.43	29.18	29.42	903400
1999-01-20	29.42	29.66	27.03	27.03	1650200
1999-01-21	28.56	29.57	27.94	28.22	2529900
1999-01-22	24.15	26.55	24.15	25.88	7810600
1999-01-25	26.26	27.65	26.12	27.36	3122400
1999-01-26	27.41	28.46	26.40	27.79	1453400
1999-01-27	28.18	28.22	27.79	27.98	1142100
1999-01-28	27.89	28.80	27.84	27.84	1174100
1999-01-29	27.94	28.27	27.41	27.41	1517700
1999-02-01	27.60	28.37	27.51	27.60	1748300
1999-02-02	28.18	28.51	27.41	28.08	1110600
1999-02-03	27.98	29.13	27.98	28.70	1444800
1999-02-04	28.75	28.80	27.55	27.70	1538100
1999-02-05	27.70	28.51	27.51	28.03	895200
1999-02-08	27.84	27.89	27.17	27.41	1283800
1999-02-09	27.22	27.70	26.40	26.64	974200
1999-02-10	26.74	27.03	25.97	26.07	1122600
1999-02-11	26.26	27.03	26.26	26.88	1717600
1999-02-12	27.03	27.41	26.50	26.74	916500
1999-02-16	26.93	27.55	26.31	26.40	706800
1999-02-17	26.26	26.35	25.49	25.88	2045800
1999-02-18	25.68	25.88	25.40	25.78	1515300
1999-02-19	25.78	25.78	25.25	25.49	1323800
1999-02-22	25.49	26.16	25.44	26.02	1284500
1999-02-23	26.02	26.40	25.64	25.92	840000
1999-02-24	26.12	26.83	25.97	26.69	791600
1999-02-25	26.07	26.26	25.44	25.68	1317000
1999-02-26	26.26	26.35	25.06	25.68	1563200
1999-03-01	25.59	26.07	25.49	25.73	777800
1999-03-02	25.92	26.93	25.88	26.83	901300
1999-03-03	26.79	27.36	26.59	27.22	1292800
1999-03-04	27.27	27.41	26.16	26.64	1252600
1999-03-05	26.83	28.27	26.83	28.08	1214300
1999-03-08	27.79	28.56	27.74	28.46	826700
1999-03-09	28.27	28.75	27.51	28.61	1252700
1999-03-10	28.61	28.75	28.18	28.37	822300
1999-03-11	28.70	29.71	28.61	29.71	967800
1999-03-12	29.57	30.72	29.33	30.19	1700600
1999-03-15	30.67	30.96	29.52	30.00	1156400
1999-03-16	29.71	30.24	29.28	29.57	1368300
1999-03-17	29.57	29.81	28.66	29.13	1375100
1999-03-18	28.37	28.85	27.94	28.37	1656100
1999-03-19	28.37	28.37	27.07	27.07	1642400
1999-03-22	27.22	28.66	26.83	27.41	1411000
1999-03-23	27.70	29.28	27.60	29.28	1645100
1999-03-24	29.28	30.96	28.51	30.48	2162000
1999-03-25	30.96	31.39	30.48	31.15	895800
1999-03-26	31.15	33.06	30.57	32.20	1631300
1999-03-29	31.63	32.20	31.53	31.91	863800
1999-03-30	31.72	31.72	30.19	30.48	1144400
1999-03-31	30.28	30.52	29.23	29.37	3016000
1999-04-01	29.52	29.90	29.33	29.33	857500
1999-04-05	29.47	30.00	28.89	28.99	590400
1999-04-06	29.09	29.28	28.56	28.66	974600
1999-04-07	28.85	29.23	28.37	28.89	701100
1999-04-08	28.70	29.47	28.56	29.13	1027600
1999-04-09	28.85	29.33	28.70	29.18	502500
1999-04-12	28.75	29.23	28.46	28.89	1070500
1999-04-13	28.80	30.09	28.51	29.57	579700
1999-04-14	29.71	30.57	29.33	29.42	906300
1999-04-15	29.42	29.42	28.13	29.37	1201000
1999-04-16	29.23	29.37	28.32	28.94	1256900
1999-04-19	29.13	29.61	28.18	28.37	1039300
1999-04-20	28.18	28.94	28.03	28.22	792200
1999-04-21	28.22	30.67	27.74	30.00	1206300
1999-04-22	30.86	31.53	30.33	31.48	1430000
1999-04-23	31.43	32.20	31.34	31.96	905400
1999-04-26	31.96	31.96	31.05	31.29	587000
1999-04-27	31.48	31.77	30.81	31.29	897400
1999-04-28	31.19	31.63	29.33	30.00	1242400
1999-04-29	30.09	30.19	29.18	29.47	519100
1999-04-30	29.47	29.47	28.51	28.51	497800
1999-05-03	28.70	29.76	28.46	29.66	635500
1999-05-04	29.66	29.76	28.94	28.99	462900
1999-05-05	28.99	29.09	27.94	28.37	774900
1999-05-06	28.22	30.28	27.98	29.61	934600
1999-05-07	29.23	29.90	29.04	29.57	777200
1999-05-10	29.61	30.09	28.75	29.61	586400
1999-05-11	29.85	30.00	29.33	29.33	645000
1999-05-12	29.33	29.76	29.13	29.52	768500
1999-05-13	29.37	29.37	28.75	29.04	919900
1999-05-14	28.94	28.94	28.18	28.37	712000
1999-05-17	28.56	28.75	27.84	28.56	450300
1999-05-18	28.37	28.66	28.03	28.37	555400
1999-05-19	28.46	29.13	28.46	29.04	370100
1999-05-20	29.04	29.66	28.75	29.28	593700
1999-05-21	28.51	29.71	28.32	29.33	917200
1999-05-24	29.33	29.76	28.37	28.70	499000
1999-05-25	28.51	29.23	28.46	28.51	525700
1999-05-26	28.70	29.61	28.56	29.47	1077000
1999-05-27	29.28	29.76	28.80	29.42	786800
1999-05-28	29.52	30.14	29.33	29.76	1146200
1999-06-01	29.57	29.57	28.56	29.42	501200
1999-06-02	29.33	29.47	28.51	28.56	628500
1999-06-03	28.56	28.70	28.08	28.37	627000
1999-06-04	28.37	28.61	28.08	28.51	1369300
1999-06-07	28.42	30.19	28.42	29.90	864500
1999-06-08	29.76	29.76	28.75	28.89	554500
1999-06-09	28.89	29.66	28.89	29.66	439100
1999-06-10	29.52	30.00	29.04	30.00	815500
1999-06-11	29.71	30.24	29.57	29.95	661600
1999-06-14	25.11	25.30	22.62	23.24	8628700
1999-06-15	23.24	23.58	22.23	22.62	4740600
1999-06-16	23.00	23.34	22.86	23.00	3627700
1999-06-17	23.10	23.82	23.05	23.77	2018700
1999-06-18	23.67	23.82	23.34	23.46	1639200
1999-06-21	23.34	23.77	23.00	23.10	3398400
1999-06-22	22.90	23.19	22.76	22.95	1811000
1999-06-23	23.00	23.10	22.62	22.81	1188600
1999-06-24	22.95	23.38	22.67	23.05	2146800
1999-06-25	23.24	23.34	22.81	23.00	1510700
1999-06-28	23.05	23.58	23.05	23.38	1213300
1999-06-29	23.43	23.43	23.10	23.38	1263200
1999-06-30	23.34	23.34	23.00	23.00	1499000
1999-07-01	23.00	23.05	22.38	22.71	2769000
1999-07-02	22.90	22.90	21.66	22.19	2101300
1999-07-06	22.52	22.62	21.75	22.38	2223400
1999-07-07	22.23	22.38	22.04	22.09	1560600
1999-07-08	21.90	22.23	21.71	21.80	3393700
1999-07-09	21.85	21.85	21.71	21.71	1006800
1999-07-12	21.75	22.81	21.52	22.71	1262000
1999-07-13	22.47	23.05	22.38	22.81	1271400
1999-07-14	22.62	22.71	22.47	22.71	782500
1999-07-15	22.71	22.90	22.71	22.90	923200
1999-07-16	22.90	22.90	22.04	22.23	1535900
1999-07-19	22.23	22.23	21.52	21.61	705300
1999-07-20	21.75	21.85	21.56	21.61	1250500
1999-07-21	22.33	22.33	21.71	21.85	1443100
1999-07-22	21.80	21.80	20.17	20.89	2724400
1999-07-23	21.08	21.13	20.75	20.84	1534700
1999-07-26	20.75	20.99	20.56	20.65	1158700
1999-07-27	20.70	21.23	20.56	20.99	2247700
1999-07-28	20.99	20.99	20.65	20.94	1293300
1999-07-29	20.80	20.99	20.65	20.94	1507700
1999-07-30	21.37	21.37	20.75	21.04	1805900
1999-08-02	20.89	21.80	20.84	21.32	1439400
1999-08-03	21.42	21.61	21.04	21.37	1407300
1999-08-04	21.37	21.37	20.22	20.41	1293500
1999-08-05	20.41	20.51	19.93	20.08	2078800
1999-08-06	19.89	20.27	19.79	20.22	941600
1999-08-09	20.13	20.56	20.03	20.56	610200
1999-08-10	20.46	20.56	19.55	19.98	1885200
1999-08-11	20.03	20.89	19.55	20.41	916600
1999-08-12	20.60	20.65	20.32	20.37	987400
1999-08-13	20.56	20.56	20.03	20.22	507200
1999-08-16	20.03	20.03	19.74	19.84	1058400
1999-08-17	19.84	20.08	19.60	19.65	787200
1999-08-18	19.65	19.65	19.41	19.65	660800
1999-08-19	19.55	19.93	19.26	19.84	540500
1999-08-20	20.03	21.32	19.98	20.80	1216900
1999-08-23	20.89	21.08	20.70	20.89	563100
1999-08-24	20.80	21.13	20.65	20.94	556400
1999-08-25	20.89	21.85	20.84	21.80	847200
1999-08-26	21.80	21.90	21.18	21.56	803900
1999-08-27	21.61	22.09	21.61	21.85	852200
1999-08-30	21.85	22.04	21.37	21.47	940800
1999-08-31	21.28	21.80	21.28	21.56	829400
1999-09-01	21.56	21.80	21.52	21.71	660600
1999-09-02	21.75	21.75	21.28	21.37	637800
1999-09-03	21.56	22.38	21.56	22.33	659700
1999-09-07	22.33	22.47	22.04	22.33	412500
1999-09-08	22.14	22.38	21.61	21.95	531600
1999-09-09	21.85	22.14	21.75	22.04	413000
1999-09-10	22.14	22.33	21.90	22.04	421400
1999-09-13	22.04	22.52	21.95	22.38	466400
1999-09-14	22.43	22.43	21.90	22.23	618300
1999-09-15	22.33	22.33	21.75	21.80	583300
1999-09-16	21.37	21.75	20.03	20.27	1713500
1999-09-17	20.32	20.32	19.55	19.89	2783600
1999-09-20	19.93	20.32	19.84	19.98	1000600
1999-09-21	19.79	20.13	19.55	19.93	937000
1999-09-22	19.98	20.22	19.93	20.03	753000
1999-09-23	19.93	20.13	19.65	19.93	993500
1999-09-24	19.79	20.46	19.45	20.41	1222100
1999-09-27	20.22	20.75	19.93	20.60	1459700
1999-09-28	20.41	20.56	20.17	20.46	1476900
1999-09-29	20.56	20.99	20.41	20.99	1032200
1999-09-30	20.80	21.75	20.80	21.52	1559200
1999-10-01	20.94	21.23	20.65	21.08	1434400
1999-10-04	21.28	21.99	21.13	21.75	718200
1999-10-05	21.61	21.90	21.47	21.75	1579500
1999-10-06	21.75	22.43	21.75	22.33	497800
1999-10-07	22.33	22.33	21.75	21.90	439200
1999-10-08	21.75	22.23	21.56	22.23	393100
1999-10-11	22.04	22.62	21.85	21.95	402600
1999-10-12	21.75	21.99	21.71	21.80	612300
1999-10-13	21.75	21.80	21.47	21.47	640300
1999-10-14	21.52	21.56	20.60	20.75	1704100
1999-10-15	20.32	20.56	20.08	20.13	1408400
1999-10-18	20.03	20.22	19.98	20.17	582600
1999-10-19	20.37	20.56	20.13	20.17	907900
1999-10-20	20.27	20.65	20.08	20.32	685300
1999-10-21	20.51	20.80	20.22	20.60	364300
1999-10-22	20.65	20.89	20.32	20.56	413900
1999-10-25	20.17	20.27	19.45	19.50	1832000
1999-10-26	19.17	20.22	19.07	19.84	2069900
1999-10-27	19.89	19.93	19.36	19.41	854300
1999-10-28	19.79	19.79	19.26	19.50	1157700
1999-10-29	19.50	19.50	19.22	19.45	1316000
1999-11-01	19.69	19.69	18.93	19.45	1340100
1999-11-02	19.50	20.08	19.26	19.84	970500
1999-11-03	20.13	20.46	19.89	20.32	664600
1999-11-04	20.51	22.23	19.89	22.09	1564200
1999-11-05	22.19	22.43	20.70	21.47	1815200
1999-11-08	21.95	22.43	21.95	22.23	1014000
1999-11-09	22.23	22.43	21.85	22.04	1022000
1999-11-10	21.95	22.52	21.95	22.28	964500
1999-11-11	22.23	22.52	22.04	22.23	699500
1999-11-12	22.33	22.38	21.90	22.09	370100
1999-11-15	22.23	22.76	21.99	22.43	1061000
1999-11-16	22.52	23.24	22.33	22.86	1331300
1999-11-17	22.71	22.95	22.62	22.76	562800
1999-11-18	22.76	22.81	22.33	22.47	554300
1999-11-19	22.38	22.71	22.14	22.43	660600
1999-11-22	22.23	22.67	21.75	21.85	716100
1999-11-23	21.90	21.90	21.08	21.18	1102100
1999-11-24	20.99	20.99	20.60	20.84	1219600
1999-11-26	20.94	21.37	20.89	21.13	296700
1999-11-29	20.94	20.99	20.65	20.75	533400
1999-11-30	20.75	20.99	20.70	20.99	756600
1999-12-01	20.89	21.04	20.70	20.84	1386800
1999-12-02	20.84	21.04	20.70	20.84	461600
1999-12-03	20.75	20.89	20.51	20.65	1129900
1999-12-06	20.32	20.37	19.79	20.32	943500
1999-12-07	19.74	20.84	19.74	20.60	1094400
1999-12-08	20.41	20.56	19.89	20.37	1146900
1999-12-09	19.93	20.22	19.84	19.98	855400
1999-12-10	19.93	20.27	19.69	20.03	1181600
1999-12-13	19.84	20.27	19.84	19.93	1342600
1999-12-14	19.74	20.51	19.69	20.41	1414800
1999-12-15	20.22	20.32	19.55	19.89	1357300
1999-12-16	19.98	19.98	19.26	19.55	1139000
1999-12-17	19.17	19.36	18.11	19.02	2260300
1999-12-20	19.22	19.41	18.98	19.36	1010100
1999-12-21	19.17	19.17	17.15	18.59	2357800
1999-12-22	18.50	19.22	18.50	19.02	2018600
1999-12-23	19.50	21.90	19.41	20.80	1402600
1999-12-27	20.80	21.42	20.80	21.08	979300
1999-12-28	21.04	21.28	20.75	20.89	742300
1999-12-29	20.70	20.89	20.56	20.70	315600
1999-12-30	20.89	20.89	20.08	20.65	312400
1999-12-31	20.46	20.65	20.08	20.65	264300
2000-01-03	20.08	20.13	19.65	20.08	776300
2000-01-04	19.55	19.93	19.55	19.55	633300
2000-01-05	19.74	19.89	19.36	19.69	749800
2000-01-06	19.69	20.94	19.65	20.51	427900
2000-01-07	20.70	21.75	20.65	21.66	896300
2000-01-10	21.56	21.61	21.13	21.18	513600
2000-01-11	21.37	21.61	20.80	20.84	572300
2000-01-12	20.46	20.51	20.03	20.17	839900
2000-01-13	20.27	21.85	20.22	21.56	680700
2000-01-14	21.47	21.47	20.60	20.99	631700
2000-01-18	20.84	21.42	20.51	21.04	904700
2000-01-19	20.84	21.95	20.70	21.75	888800
2000-01-20	21.75	21.95	21.18	21.32	752100
2000-01-21	22.23	22.57	21.75	22.09	1278900
2000-01-24	21.99	21.99	20.80	21.37	857100
2000-01-25	21.18	21.47	20.56	20.84	677300
2000-01-26	20.99	21.37	20.56	20.56	706500
2000-01-27	20.65	21.37	20.46	21.37	850800
2000-01-28	21.18	21.18	20.22	20.32	810600
2000-01-31	20.27	20.56	19.79	20.08	751100
2000-02-01	20.17	20.80	20.03	20.80	469300
2000-02-02	20.60	20.60	19.93	20.17	816100
2000-02-03	20.17	20.17	19.65	19.93	660200
2000-02-04	20.13	20.27	19.89	19.93	667000
2000-02-07	20.13	20.27	19.89	19.93	552500
2000-02-08	19.93	19.93	19.36	19.69	780600
2000-02-09	19.50	19.89	18.98	19.84	1487800
2000-02-10	19.79	19.89	19.02	19.26	853200
2000-02-11	19.45	19.50	19.02	19.17	732700
2000-02-14	19.31	19.84	19.17	19.79	767800
2000-02-15	19.45	19.55	18.40	19.26	810500
2000-02-16	19.17	19.74	19.02	19.65	894400
2000-02-17	19.55	20.27	19.17	20.17	887100
2000-02-18	20.37	24.44	20.37	23.43	4358000
2000-02-22	23.19	23.19	21.71	22.28	1977400
2000-02-23	22.09	23.48	21.99	23.00	2633800
2000-02-24	22.52	24.53	22.14	24.53	2466900
2000-02-25	24.53	26.40	24.44	26.16	3712000
2000-02-28	25.59	25.64	23.58	23.77	2058300
2000-02-29	23.77	24.44	23.19	23.77	1528100
2000-03-01	23.72	24.77	23.43	24.01	2458500
2000-03-02	24.49	24.82	23.58	24.10	1741700
2000-03-03	24.15	24.49	23.62	24.15	1670300
2000-03-06	24.20	24.20	23.24	23.62	1004300
2000-03-07	23.19	23.19	22.04	22.71	1824600
2000-03-08	22.76	23.24	22.14	23.05	1896800
2000-03-09	23.19	24.01	22.67	23.67	1500700
2000-03-10	24.53	25.30	24.29	24.53	2773900
2000-03-13	24.34	24.34	23.05	23.48	856600
2000-03-14	23.67	23.82	22.62	22.71	1112400
2000-03-15	22.52	23.48	22.19	23.34	1622600
2000-03-16	23.34	23.91	23.10	23.77	1630600
2000-03-17	23.96	24.29	23.53	23.96	1512500
2000-03-20	23.77	24.25	23.62	23.77	706700
2000-03-21	23.77	23.82	23.29	23.77	790600
2000-03-22	23.58	23.77	22.95	23.72	889500
2000-03-23	23.62	23.62	22.67	23.00	935100
2000-03-24	22.23	22.67	20.89	21.47	1617600
2000-03-27	21.47	21.52	20.41	20.65	1480500
2000-03-28	20.56	21.08	20.41	20.80	1396200
2000-03-29	20.70	20.75	20.41	20.60	1128600
2000-03-30	20.70	20.84	20.22	20.32	1647400
2000-03-31	20.32	21.04	20.13	20.17	1483000
2000-04-03	20.37	20.75	20.17	20.70	1332300
2000-04-04	20.89	21.52	20.32	20.75	1773000
2000-04-05	20.70	21.28	20.56	20.84	738800
2000-04-06	20.65	20.84	20.46	20.70	1582000
2000-04-07	21.28	21.28	20.32	20.46	1024700
2000-04-10	20.08	20.58	20.08	20.37	639300
2000-04-11	20.37	21.18	20.17	21.04	909700
2000-04-12	21.23	22.90	21.18	22.04	1707300
2000-04-13	21.95	22.23	21.56	21.90	720900
2000-04-14	21.71	21.75	20.41	20.60	698500
2000-04-17	20.46	20.65	19.74	19.98	859700
2000-04-18	20.03	20.51	19.79	20.51	739500
2000-04-19	20.51	20.51	19.74	19.79	1293200
2000-04-20	19.93	20.13	19.12	19.60	1268000
2000-04-24	19.31	19.84	19.31	19.55	1283000
2000-04-25	19.74	19.98	19.55	19.93	1013000
2000-04-26	20.13	20.56	19.60	19.74	965000
2000-04-27	19.55	19.98	19.26	19.74	841200
2000-04-28	19.74	19.93	19.41	19.65	575100
2000-05-01	19.26	20.17	19.26	19.79	1257900
2000-05-02	19.65	20.56	19.55	20.08	1204800
2000-05-03	19.93	20.99	19.84	20.56	1491700
2000-05-04	20.70	20.70	19.69	19.93	719700
2000-05-05	19.93	20.89	19.93	20.65	698100
2000-05-08	20.65	20.70	20.08	20.51	676100
2000-05-09	20.32	20.80	19.98	20.60	1008300
2000-05-10	20.51	20.70	20.17	20.51	801600
2000-05-11	20.46	21.13	20.41	20.84	401200
2000-05-12	20.75	21.13	20.22	20.46	860000
2000-05-15	20.65	21.37	20.56	21.32	689500
2000-05-16	21.13	21.18	20.41	21.18	666300
2000-05-17	20.80	21.18	20.27	21.04	669900
2000-05-18	21.08	21.47	20.89	21.32	639000
2000-05-19	20.56	21.32	20.56	20.89	659800
2000-05-22	21.08	21.47	20.51	20.70	645800
2000-05-23	20.89	21.66	20.80	21.08	641600
2000-05-24	21.28	22.76	21.28	22.62	1757600
2000-05-25	22.62	22.62	21.80	22.04	844200
2000-05-26	21.99	22.09	21.47	21.61	449600
2000-05-30	21.80	23.00	21.71	22.47	898500
2000-05-31	22.23	22.57	21.95	22.38	587000
2000-06-01	22.23	22.23	21.80	21.95	270800
2000-06-02	22.28	22.28	21.52	21.90	472000
2000-06-05	21.90	22.38	21.80	22.23	547400
2000-06-06	22.14	22.62	21.66	22.47	548900
2000-06-07	22.43	22.43	21.42	21.56	674800
2000-06-08	21.56	21.56	21.08	21.37	266200
2000-06-09	21.42	21.90	21.32	21.56	444500
2000-06-12	21.47	21.56	21.04	21.04	487400
2000-06-13	20.99	21.42	20.94	21.18	670500
2000-06-14	21.23	21.66	21.18	21.37	973100
2000-06-15	21.42	21.99	21.37	21.66	983900
2000-06-16	21.47	21.56	21.08	21.30	578200
2000-06-19	21.37	21.42	20.89	21.37	690300
2000-06-20	21.28	21.61	20.99	20.99	1462800
2000-06-21	21.28	21.71	21.08	21.28	1399300
2000-06-22	21.08	21.28	20.75	20.99	746600
2000-06-23	20.99	21.75	20.75	20.99	500400
2000-06-26	20.89	21.32	20.65	20.94	611900
2000-06-27	21.13	21.37	20.51	20.60	590400
2000-06-28	20.65	21.47	20.60	21.20	647500
2000-06-29	21.04	21.75	20.84	21.28	1288600
2000-06-30	21.08	22.04	20.99	21.99	1204700
2000-07-03	21.99	22.04	21.13	21.66	254100
2000-07-05	21.95	22.90	21.56	22.67	954600
2000-07-06	22.62	22.86	22.09	22.62	597100
2000-07-07	22.62	22.95	22.04	22.52	894700
2000-07-10	22.52	23.00	21.85	22.81	591900
2000-07-11	23.00	23.00	22.67	22.71	590000
2000-07-12	22.62	22.81	22.23	22.43	866300
2000-07-13	22.23	22.23	21.04	21.47	774600
2000-07-14	21.56	21.56	20.84	20.89	1109900
2000-07-17	20.60	21.23	20.27	21.13	1352400
2000-07-18	21.08	22.19	21.04	21.90	930600
2000-07-19	21.99	21.99	21.28	21.66	643600
2000-07-20	21.37	21.37	18.76	19.12	3286900
2000-07-21	19.12	19.55	18.98	19.55	2145700
2000-07-24	19.55	19.55	19.17	19.41	1276000
2000-07-25	19.36	19.41	18.93	18.98	1273200
2000-07-26	18.98	18.98	18.21	18.30	942300
2000-07-27	18.40	19.12	18.30	19.07	799900
2000-07-28	18.98	19.26	18.64	18.88	632900
2000-07-31	19.26	19.84	19.07	19.36	1324900
2000-08-01	19.55	20.13	19.31	20.13	975300
2000-08-02	20.60	20.60	20.13	20.32	966200
2000-08-03	20.13	20.60	19.74	20.17	854100
2000-08-04	20.17	20.27	19.74	19.93	975100
2000-08-07	19.84	20.03	19.50	19.79	918800
2000-08-08	19.89	19.93	19.26	19.74	779300
2000-08-09	19.65	19.84	18.93	18.98	1137800
2000-08-10	19.12	19.55	19.07	19.45	1146300
2000-08-11	19.55	19.69	19.41	19.60	1022400
2000-08-14	19.60	20.08	19.50	19.98	1286900
2000-08-15	20.08	20.22	19.93	19.98	1036700
2000-08-16	19.98	20.17	19.93	20.13	1237400
2000-08-17	20.13	20.32	20.13	20.32	717800
2000-08-18	20.13	20.51	20.08	20.32	624500
2000-08-21	20.41	21.90	20.41	21.75	1316500
2000-08-22	21.47	21.56	20.65	20.94	1369300
2000-08-23	20.94	21.23	20.75	21.08	900000
2000-08-24	21.13	21.47	20.89	21.32	511100
2000-08-25	21.13	21.47	21.08	21.32	834600
2000-08-28	21.32	21.85	21.32	21.85	663600
2000-08-29	21.80	21.80	21.37	21.47	374100
2000-08-30	22.04	22.52	21.95	22.23	977000
2000-08-31	22.23	23.72	22.19	23.01	1519400
2000-09-01	23.10	23.14	21.37	22.19	747700
2000-09-05	22.14	22.19	21.52	21.99	385100
2000-09-06	21.80	21.95	21.04	21.90	1011500
2000-09-07	21.75	21.90	21.18	21.85	770200
2000-09-08	21.56	21.61	21.28	21.61	453100
2000-09-11	21.56	21.99	21.28	21.90	629100
2000-09-12	21.90	22.33	21.75	22.28	547100
2000-09-13	22.33	22.33	21.47	21.61	573800
2000-09-14	21.56	21.61	20.32	21.52	4855600
2000-09-15	21.08	21.52	20.99	21.52	1293000
2000-09-18	21.32	21.42	20.37	20.65	595500
2000-09-19	20.65	20.65	19.93	20.13	701900
2000-09-20	20.03	20.13	19.17	19.60	1299500
2000-09-21	19.79	19.89	19.26	19.60	899000
2000-09-22	19.41	19.50	19.17	19.50	898200
2000-09-25	19.55	19.60	19.07	19.17	1599200
2000-09-26	19.07	19.12	16.68	17.15	1393500
2000-09-27	19.55	20.27	19.45	20.22	5366300
2000-09-28	20.03	20.37	19.79	20.03	2632400
2000-09-29	19.84	20.41	19.60	20.27	1566400
2000-10-02	20.13	20.41	19.79	20.37	1301400
2000-10-03	20.22	20.80	20.17	20.56	915500
2000-10-04	20.60	20.99	20.46	20.70	1906800
2000-10-05	20.70	20.99	20.60	20.99	1195100
2000-10-06	20.99	21.56	20.99	21.28	921200
2000-10-09	21.47	21.47	20.70	20.94	574700
2000-10-10	20.89	21.47	20.70	21.47	815500
2000-10-11	21.28	22.52	21.18	21.90	1877100
2000-10-12	21.90	21.90	21.47	21.71	1203700
2000-10-13	21.71	22.67	21.52	22.43	1427800
2000-10-16	22.43	22.57	22.09	22.47	655400
2000-10-17	22.33	22.71	22.23	22.62	625700
2000-10-18	22.62	23.86	22.09	23.77	1451400
2000-10-19	23.58	23.62	22.47	22.81	1655400
2000-10-20	22.62	22.90	22.47	22.67	441900
2000-10-23	22.47	22.71	22.19	22.23	909100
2000-10-24	22.19	22.38	22.19	22.23	656900
2000-10-25	22.38	23.34	22.28	23.14	637700
2000-10-26	23.14	23.53	22.90	23.38	772300
2000-10-27	23.38	23.62	22.86	23.24	735100
2000-10-30	23.43	24.68	23.43	24.44	1199400
2000-10-31	24.53	26.12	24.44	25.68	1723400
2000-11-01	25.49	26.12	25.16	25.25	1412100
2000-11-02	25.06	26.02	24.77	25.44	872700
2000-11-03	25.30	25.97	25.11	25.54	786300
2000-11-06	25.73	25.73	25.06	25.30	1169100
2000-11-07	25.30	25.49	25.06	25.35	1027000
2000-11-08	25.35	25.83	25.25	25.49	923800
2000-11-09	25.30	25.54	23.96	24.44	2373700
2000-11-10	24.44	24.77	24.05	24.10	1315200
2000-11-13	24.05	24.10	23.43	23.91	535300
2000-11-14	23.77	23.96	23.43	23.77	875600
2000-11-15	23.77	23.91	23.72	23.77	717300
2000-11-16	23.82	24.01	23.43	23.72	1402600
2000-11-17	23.77	24.44	23.72	24.29	714400
2000-11-20	24.49	24.49	23.82	24.10	643800
2000-11-21	24.20	24.44	24.10	24.25	577100
2000-11-22	24.34	24.53	24.10	24.34	359800
2000-11-24	24.20	24.25	23.86	24.25	170900
2000-11-27	24.44	24.63	24.20	24.53	290900
2000-11-28	24.63	25.64	24.44	25.25	1226900
2000-11-29	25.30	26.26	25.25	26.07	1294100
2000-11-30	25.88	26.16	25.68	26.07	1486500
2000-12-01	25.97	26.02	25.30	25.97	684800
2000-12-04	25.68	26.02	25.68	25.88	923400
2000-12-05	25.92	26.21	25.25	25.88	1658000
2000-12-06	25.68	25.92	24.34	24.92	1959100
2000-12-07	24.73	25.73	24.73	25.44	411400
2000-12-08	25.20	25.88	24.82	25.64	547800
2000-12-11	25.68	25.73	24.92	25.01	448000
2000-12-12	25.01	25.64	24.77	25.54	474400
2000-12-13	25.35	25.64	25.20	25.44	497700
2000-12-14	25.11	25.20	24.34	24.44	851300
2000-12-15	24.25	24.29	23.48	23.82	1646200
2000-12-18	24.44	25.25	24.05	24.92	700800
2000-12-19	24.92	25.40	24.53	24.73	559600
2000-12-20	24.63	25.20	24.15	24.49	668500
2000-12-21	24.53	24.97	24.10	24.77	648500
2000-12-22	24.77	25.01	24.20	24.68	421100
2000-12-26	24.63	25.64	24.49	25.54	577700
2000-12-27	25.54	25.97	25.49	25.88	664800
2000-12-28	25.88	27.07	25.73	26.93	1118500
2000-12-29	26.83	26.88	26.31	26.55	764400
2001-01-02	26.35	26.98	26.02	26.21	1149100
2001-01-03	26.40	26.45	25.25	25.35	1018200
2001-01-04	25.40	25.59	24.05	24.44	951300
2001-01-05	24.25	24.39	23.72	24.01	768200
2001-01-08	23.96	24.25	23.77	24.20	566300
2001-01-09	24.20	25.16	24.05	25.01	573900
2001-01-10	25.01	25.01	24.29	24.49	528400
2001-01-11	24.68	25.64	24.53	25.40	875900
2001-01-12	25.30	25.35	24.49	24.92	402500
2001-01-16	24.92	25.78	24.87	25.30	528800
2001-01-17	25.40	25.54	24.77	24.92	509200
2001-01-18	24.82	26.21	24.20	25.88	1057900
2001-01-19	25.68	25.73	24.39	24.82	958000
2001-01-22	24.82	26.79	24.82	26.69	1276000
2001-01-23	26.12	26.45	26.12	26.21	629700
2001-01-24	26.35	26.93	25.88	26.74	1134600
2001-01-25	26.45	27.12	26.26	27.03	1503000
2001-01-26	26.83	26.88	26.50	26.83	865100
2001-01-29	27.14	27.41	26.64	26.88	931900
2001-01-30	26.83	26.86	26.37	26.71	941900
2001-01-31	26.68	26.68	25.96	26.36	615100
2001-02-01	26.55	26.86	26.18	26.71	855000
2001-02-02	27.06	27.82	27.06	27.79	2559500
2001-02-05	28.22	28.35	27.32	27.57	1822300
2001-02-06	27.95	28.40	27.52	28.06	2265500
2001-02-07	27.87	27.96	27.38	27.65	1033800
2001-02-08	27.68	28.36	27.65	28.35	837600
2001-02-09	28.27	28.51	27.98	28.39	1050400
2001-02-12	28.39	29.06	28.21	28.88	1456700
2001-02-13	29.13	30.09	28.87	29.90	2172800
2001-02-14	29.63	29.64	28.29	28.66	1505500
2001-02-15	28.43	28.61	27.68	27.98	797300
2001-02-16	28.10	28.37	27.79	28.18	631700
2001-02-20	27.91	28.62	27.69	28.44	870100
2001-02-21	28.50	29.01	28.38	28.52	944600
2001-02-22	28.39	28.75	27.60	27.90	606500
2001-02-23	27.60	27.79	26.78	26.99	1452700
2001-02-26	26.86	28.25	26.86	28.03	1260300
2001-02-27	28.03	28.07	27.36	27.52	644500
2001-02-28	27.03	27.68	27.03	27.59	674400
2001-03-01	27.78	27.87	27.03	27.65	659500
2001-03-02	27.49	27.59	26.69	27.49	704200
2001-03-05	27.47	27.49	26.83	27.19	722800
2001-03-06	27.39	27.45	26.67	26.73	735300
2001-03-07	26.85	27.24	26.77	26.86	1343100
2001-03-08	27.06	27.50	26.89	27.33	859700
2001-03-09	27.22	27.68	27.07	27.60	861000
2001-03-12	27.52	27.76	26.84	27.23	1285800
2001-03-13	27.22	27.22	26.66	26.82	908100
2001-03-14	26.63	26.81	25.98	26.16	640800
2001-03-15	26.35	26.39	25.88	25.99	758600
2001-03-16	25.45	25.94	24.80	24.88	1648800
2001-03-19	25.27	26.53	25.12	26.46	1259800
2001-03-20	26.30	26.57	25.76	25.76	1155500
2001-03-21	25.88	26.29	25.39	25.96	1287100
2001-03-22	25.45	25.51	23.84	24.53	1455100
2001-03-23	24.64	25.33	24.47	25.31	1406700
2001-03-26	25.30	25.95	25.22	25.22	1066500
2001-03-27	25.30	25.44	25.12	25.30	740900
2001-03-28	25.15	25.63	25.08	25.42	1202000
2001-03-29	25.61	26.70	25.42	26.35	984500
2001-03-30	26.53	27.55	26.49	27.08	1585800
2001-04-02	27.52	27.95	26.76	26.95	925900
2001-04-03	26.80	26.99	25.84	25.98	761300
2001-04-04	25.98	26.24	25.70	25.94	663500
2001-04-05	26.07	26.83	25.91	26.82	829400
2001-04-06	26.82	26.82	26.09	26.47	576500
2001-04-09	26.64	27.18	26.43	26.63	521700
2001-04-10	26.80	27.03	26.34	26.79	749900
2001-04-11	26.60	26.60	25.88	25.98	598700
2001-04-12	25.99	26.42	25.97	26.42	590500
2001-04-16	26.57	26.78	26.03	26.33	405200
2001-04-17	26.44	27.51	26.34	26.85	653700
2001-04-18	27.08	27.10	26.41	26.58	1165300
2001-04-19	26.45	26.74	25.53	25.95	1434100
2001-04-20	25.84	25.99	24.53	25.15	1682200
2001-04-23	24.92	25.36	24.53	24.79	1008500
2001-04-24	24.80	24.99	23.88	23.92	1593700
2001-04-25	24.11	24.42	24.00	24.21	2015800
2001-04-26	24.34	24.56	24.01	24.24	1073000
2001-04-27	24.30	25.02	24.27	24.96	1349500
2001-04-30	24.99	25.33	24.61	24.80	899700
2001-05-01	24.99	25.49	24.99	25.11	1232700
2001-05-02	25.03	25.03	24.30	24.68	1770000
2001-05-03	24.65	24.86	23.77	24.08	1132200
2001-05-04	24.08	24.22	23.77	24.15	1080900
2001-05-07	24.16	24.76	23.98	24.48	716400
2001-05-08	24.48	24.64	23.83	24.14	1038200
2001-05-09	24.24	24.68	24.08	24.49	1255500
2001-05-10	24.61	24.84	23.43	23.46	1362000
2001-05-11	23.46	23.58	22.97	23.11	1653800
2001-05-14	23.16	24.02	23.16	23.60	2016400
2001-05-15	23.42	23.89	23.41	23.63	1344600
2001-05-16	23.62	24.12	23.39	23.83	1892500
2001-05-17	24.02	24.10	23.61	23.77	1240800
2001-05-18	23.69	23.73	23.37	23.64	1105000
2001-05-21	23.84	24.37	23.72	24.35	1855400
2001-05-22	24.53	24.78	24.47	24.73	1796600
2001-05-23	24.73	24.99	24.26	24.27	1281400
2001-05-24	24.27	25.24	24.27	24.93	1749800
2001-05-25	24.93	25.53	24.89	25.44	1267500
2001-05-29	25.26	25.49	25.22	25.39	644300
2001-05-30	25.58	26.34	25.30	26.26	1827400
2001-05-31	25.99	26.45	25.81	26.32	1272100
2001-06-01	26.30	26.79	26.13	26.72	1189000
2001-06-04	26.83	27.16	26.76	27.09	1439700
2001-06-05	27.52	27.75	27.14	27.54	1394700
2001-06-06	27.27	27.29	26.67	27.06	1501900
2001-06-07	27.41	27.48	26.80	27.06	504900
2001-06-08	26.53	26.93	26.53	26.93	696300
2001-06-11	26.73	26.82	26.31	26.44	985000
2001-06-12	26.34	26.90	26.24	26.57	979200
2001-06-13	26.41	26.86	26.37	26.78	525100
2001-06-14	26.79	26.81	26.43	26.49	418200
2001-06-15	26.34	26.83	26.27	26.82	784700
2001-06-18	26.64	27.01	26.40	26.98	657600
2001-06-19	26.98	26.98	26.53	26.84	691300
2001-06-20	26.85	27.45	26.85	27.45	1477300
2001-06-21	27.41	27.98	27.37	27.60	1272200
2001-06-22	27.60	27.60	27.01	27.38	649900
2001-06-25	27.29	27.45	27.06	27.14	399800
2001-06-26	27.12	27.49	27.08	27.30	733700
2001-06-27	27.14	27.45	26.99	27.06	786100
2001-06-28	26.95	27.46	26.86	27.27	712200
2001-06-29	27.08	27.64	27.06	27.44	855500
2001-07-02	27.63	27.95	27.41	27.62	1029100
2001-07-03	27.52	27.53	27.14	27.39	281600
2001-07-05	27.39	27.72	27.17	27.65	392000
2001-07-06	27.46	27.46	26.83	27.05	403700
2001-07-09	27.05	27.49	26.77	27.35	431400
2001-07-10	27.29	27.75	26.80	27.46	831900
2001-07-11	27.37	27.52	26.74	27.00	770500
2001-07-12	26.99	27.46	26.72	27.32	484100
2001-07-13	27.18	27.72	27.18	27.68	516800
2001-07-16	27.69	29.00	27.60	28.31	1371100
2001-07-17	28.33	28.57	28.11	28.13	516100
2001-07-18	28.18	28.54	27.91	28.03	743000
2001-07-19	28.10	28.28	25.61	25.96	3442400
2001-07-20	26.07	26.65	25.90	26.63	2005500
2001-07-23	26.44	26.79	26.22	26.68	587400
2001-07-24	26.40	26.48	26.01	26.31	783400
2001-07-25	26.26	26.36	25.96	26.36	693300
2001-07-26	26.18	26.68	26.01	26.67	474500
2001-07-27	26.63	26.71	26.25	26.70	575800
2001-07-30	26.60	26.65	26.26	26.41	306400
2001-07-31	26.16	26.71	26.16	26.50	468200
2001-08-01	26.49	26.80	26.07	26.24	503400
2001-08-02	26.26	26.34	25.65	25.74	459200
2001-08-03	25.68	25.68	25.30	25.68	481400
2001-08-06	25.42	25.95	25.30	25.87	470900
2001-08-07	25.68	26.13	25.68	26.12	328200
2001-08-08	26.12	26.19	25.61	26.07	758600
2001-08-09	26.07	26.64	26.07	26.54	793900
2001-08-10	26.45	26.89	26.13	26.67	540500
2001-08-13	26.60	27.32	26.60	27.10	737100
2001-08-14	27.01	27.37	26.85	27.32	543500
2001-08-15	27.47	27.90	27.42	27.78	654600
2001-08-16	27.78	28.08	27.61	28.01	968600
2001-08-17	27.82	28.15	27.78	27.98	520000
2001-08-20	28.02	28.55	27.97	28.47	843100
2001-08-21	28.52	28.74	28.37	28.37	838600
2001-08-22	28.38	28.97	28.32	28.72	634000
2001-08-23	28.67	29.12	28.37	28.70	480500
2001-08-24	28.52	28.87	28.37	28.65	734900
2001-08-27	28.56	29.02	28.44	28.65	760900
2001-08-28	28.46	28.73	28.34	28.54	512300
2001-08-29	28.71	28.71	28.21	28.40	1001900
2001-08-30	28.37	28.80	27.69	27.78	665300
2001-08-31	27.60	27.84	27.13	27.55	556500
2001-09-04	27.37	28.18	27.18	27.91	402400
2001-09-05	27.65	27.88	27.37	27.75	580800
2001-09-06	27.60	27.64	26.83	27.15	827300
2001-09-07	26.78	26.88	25.98	26.68	641200
2001-09-10	26.30	27.37	26.30	27.09	630100
2001-09-17	26.41	27.73	25.91	27.72	1263500
2001-09-18	27.98	27.98	26.60	27.36	1060400
2001-09-19	27.52	27.55	25.91	27.07	1036900
2001-09-20	27.03	27.10	26.18	26.70	557700
2001-09-21	25.84	26.57	25.45	25.80	1143500
2001-09-24	26.30	26.50	25.47	26.27	722400
2001-09-25	26.26	27.22	25.75	26.64	758500
2001-09-26	26.80	27.14	25.99	26.49	1032800
2001-09-27	26.76	29.13	26.76	28.79	1839700
2001-09-28	29.13	29.28	27.60	28.37	1537700
2001-10-01	28.37	28.64	27.79	28.14	744800
2001-10-02	28.25	28.52	27.94	28.41	1037700
2001-10-03	28.33	29.08	27.97	28.32	974600
2001-10-04	28.48	28.61	27.44	27.91	741900
2001-10-05	28.10	28.74	27.75	28.74	887300
2001-10-08	28.74	29.13	28.62	28.98	806300
2001-10-09	29.12	29.61	28.59	28.68	1250700
2001-10-10	28.68	29.19	28.64	28.91	739700
2001-10-11	28.83	29.34	28.64	29.10	1185800
2001-10-12	28.80	29.20	28.44	29.13	782600
2001-10-15	28.94	29.23	28.71	29.22	996000
2001-10-16	29.41	29.50	28.95	29.11	738200
2001-10-17	29.10	29.16	28.15	28.22	646700
2001-10-18	28.33	28.41	27.91	28.18	656400
2001-10-19	27.98	28.34	27.75	28.02	842200
2001-10-22	28.18	29.04	27.83	28.87	506600
2001-10-23	28.80	29.14	28.52	28.67	596900
2001-10-24	28.94	29.03	28.50	28.64	460000
2001-10-25	28.56	28.71	28.25	28.54	535700
2001-10-26	28.60	28.67	27.91	28.14	398600
2001-10-29	28.27	28.35	27.63	27.80	440900
2001-10-30	27.22	27.52	26.69	27.00	764100
2001-10-31	26.89	27.72	26.87	27.45	455500
2001-11-01	27.52	28.52	27.49	28.46	2219000
2001-11-02	28.48	28.74	27.98	28.55	913800
2001-11-05	28.55	29.13	28.52	29.04	1053100
2001-11-06	29.10	29.13	27.83	28.33	749200
2001-11-07	28.33	28.64	27.92	28.14	579900
2001-11-08	28.13	28.14	24.53	25.12	5718600
2001-11-09	25.30	26.24	25.30	26.05	2984200
2001-11-12	25.91	25.91	25.06	25.29	1167300
2001-11-13	25.76	25.93	25.19	25.84	1560600
2001-11-14	25.66	25.67	25.30	25.49	1216800
2001-11-15	25.34	25.49	24.99	25.30	1192500
2001-11-16	25.45	25.48	23.58	24.70	2186700
2001-11-19	24.88	25.35	24.33	24.84	1554000
2001-11-20	24.76	24.76	24.34	24.59	1691000
2001-11-21	24.69	24.69	24.43	24.55	845500
2001-11-23	24.70	24.89	24.65	24.76	246100
2001-11-26	24.94	25.06	24.42	24.91	690300
2001-11-27	24.86	25.30	24.52	24.91	917900
2001-11-28	24.91	25.68	24.88	25.27	864200
2001-11-29	25.12	25.89	24.99	25.88	1293600
2001-11-30	25.69	26.04	25.67	25.97	792100
2001-12-03	25.84	26.24	25.84	26.05	1082400
2001-12-04	26.14	26.64	26.00	26.59	1024500
2001-12-05	26.68	26.70	25.76	25.85	759600
2001-12-06	26.04	26.04	25.51	25.58	869800
2001-12-07	25.68	25.70	24.53	24.92	1444200
2001-12-10	25.03	25.09	24.53	24.55	704500
2001-12-11	24.61	25.41	24.61	24.99	782000
2001-12-12	24.92	25.04	24.70	24.94	1020600
2001-12-13	24.76	25.52	24.61	24.76	572000
2001-12-14	24.76	24.92	24.57	24.89	514400
2001-12-17	25.07	25.61	24.73	24.80	775600
2001-12-18	24.99	25.42	24.96	25.22	817200
2001-12-19	25.19	25.49	25.07	25.30	924900
2001-12-20	25.42	25.61	25.11	25.61	1130800
2001-12-21	25.45	25.85	25.30	25.69	940300
2001-12-24	25.84	26.01	25.72	25.98	151100
2001-12-26	26.05	26.05	25.38	25.43	432300
2001-12-27	25.45	25.57	25.18	25.35	460900
2001-12-28	25.51	25.86	25.42	25.80	402500
2001-12-31	25.80	25.80	25.38	25.42	315400
2002-01-02	25.34	25.70	24.93	25.52	643900
2002-01-03	25.38	25.76	24.47	24.77	1249200
2002-01-04	24.69	25.20	24.59	24.84	641600
2002-01-07	24.73	24.82	24.61	24.65	710000
2002-01-08	24.63	25.02	24.60	24.89	564200
2002-01-09	24.92	25.55	24.92	25.08	736200
2002-01-10	25.07	25.41	24.99	25.37	570900
2002-01-11	25.38	25.86	25.34	25.72	663300
2002-01-14	25.57	26.23	25.53	26.07	696300
2002-01-15	26.07	26.17	25.52	25.94	964300
2002-01-16	25.91	26.57	25.84	26.18	790000
2002-01-17	26.31	26.65	26.19	26.44	492100
2002-01-18	26.25	26.72	26.16	26.26	509900
2002-01-22	26.26	26.91	25.91	26.19	612300
2002-01-23	26.28	26.72	26.24	26.70	689800
2002-01-24	27.14	27.22	26.44	26.44	2232100
2002-01-25	26.48	27.28	26.48	27.22	1059700
2002-01-28	27.14	27.45	27.10	27.26	1097100
2002-01-29	27.26	27.49	26.70	26.90	1192400
2002-01-30	26.99	27.74	26.99	27.48	1115700
2002-01-31	27.58	27.77	27.31	27.77	1095200
2002-02-01	27.82	28.05	27.72	27.95	944400
2002-02-04	28.02	28.16	27.68	27.87	1292600
2002-02-05	27.68	28.29	27.41	28.11	1448400
2002-02-06	28.06	28.44	27.59	27.87	1843800
2002-02-07	27.75	27.84	27.52	27.61	792000
2002-02-08	27.72	27.78	27.37	27.58	1391700
2002-02-11	27.78	28.21	27.54	28.13	1396700
2002-02-12	28.13	28.37	28.06	28.37	1636300
2002-02-13	28.37	28.74	27.88	28.12	1569500
2002-02-14	28.12	28.41	27.98	28.17	970100
2002-02-15	28.36	28.77	28.18	28.70	1114800
2002-02-19	28.41	28.62	28.33	28.37	693400
2002-02-20	28.33	28.48	28.06	28.31	973400
2002-02-21	28.44	28.44	28.08	28.11	1018700
2002-02-22	28.06	28.55	27.98	28.38	720800
2002-02-25	28.33	28.52	28.15	28.38	744400
2002-02-26	28.37	29.13	28.33	28.84	1124800
2002-02-27	28.98	29.09	28.14	28.64	1060000
2002-02-28	28.60	28.60	27.95	28.13	940000
2002-03-01	27.97	28.44	27.79	28.44	1400000
2002-03-04	28.47	29.07	28.47	28.72	688400
2002-03-05	28.64	28.70	27.95	28.14	904100
2002-03-06	28.06	28.34	27.99	28.25	939600
2002-03-07	28.41	28.41	27.36	27.52	1430800
2002-03-08	27.72	27.99	27.62	27.99	1030000
2002-03-11	28.18	28.37	28.00	28.07	597700
2002-03-12	28.04	28.04	27.44	27.86	1296400
2002-03-13	27.83	28.15	27.65	28.03	906900
2002-03-14	28.18	28.24	27.95	28.07	739100
2002-03-15	28.37	28.74	28.21	28.57	849500
2002-03-18	28.60	28.70	28.22	28.46	472700
2002-03-19	28.45	28.52	28.14	28.21	580100
2002-03-20	28.06	28.24	27.78	27.83	755600
2002-03-21	27.95	28.10	27.88	27.98	788700
2002-03-22	27.87	27.98	27.62	27.82	998400
2002-03-25	27.87	27.87	27.52	27.55	809400
2002-03-26	27.60	27.91	27.56	27.88	596600
2002-03-27	27.95	28.56	27.92	28.51	403100
2002-03-28	28.60	28.96	28.60	28.92	753900
2002-04-01	28.92	28.92	28.19	28.34	528900
2002-04-02	28.37	28.52	27.98	28.04	907300
2002-04-03	28.09	28.41	27.97	28.19	736000
2002-04-04	28.10	28.37	27.91	28.13	710300
2002-04-05	28.10	28.33	27.70	27.74	661000
2002-04-08	27.72	27.98	27.68	27.80	490800
2002-04-09	28.04	28.54	27.96	28.44	700200
2002-04-10	28.67	29.38	28.49	29.38	914000
2002-04-11	29.49	29.52	28.79	28.98	615600
2002-04-12	28.98	29.33	28.67	29.30	621500
2002-04-15	29.13	29.27	28.90	29.22	477400
2002-04-16	29.25	29.52	29.10	29.49	469200
2002-04-17	29.44	29.59	29.07	29.09	769800
2002-04-18	29.10	29.16	28.67	28.72	1228000
2002-04-19	28.56	28.71	28.29	28.64	1308500
2002-04-22	28.64	29.14	28.64	28.91	1102000
2002-04-23	28.92	28.92	28.52	28.71	786000
2002-04-24	28.98	29.06	28.15	28.28	678100
2002-04-25	27.98	29.20	27.83	28.97	1076500
2002-04-26	29.23	29.23	28.46	28.73	468500
2002-04-29	28.87	28.87	28.08	28.12	468900
2002-04-30	28.14	28.50	27.87	28.50	771200
2002-05-01	28.42	29.07	27.87	28.94	515900
2002-05-02	28.79	29.23	28.44	28.70	530800
2002-05-03	29.13	29.13	28.38	28.64	421700
2002-05-06	28.60	28.64	28.33	28.44	462700
2002-05-07	28.37	28.56	27.90	27.95	503800
2002-05-08	27.98	28.60	27.83	28.51	577200
2002-05-09	28.37	28.57	27.95	27.95	498300
2002-05-10	28.02	28.06	27.74	27.81	686600
2002-05-13	27.64	28.08	27.64	28.00	641000
2002-05-14	28.17	28.21	27.74	27.94	776300
2002-05-15	27.94	28.21	27.87	28.01	904100
2002-05-16	28.10	28.21	27.98	28.06	581300
2002-05-17	27.95	28.48	27.95	28.48	763800
2002-05-20	28.48	28.67	28.21	28.48	543700
2002-05-21	28.29	29.10	28.29	28.64	682000
2002-05-22	28.76	28.87	28.23	28.51	528300
2002-05-23	28.51	28.75	28.48	28.74	568100
2002-05-24	28.90	28.94	28.56	28.70	535700
2002-05-28	28.90	29.03	28.38	28.56	437000
2002-05-29	28.57	29.06	28.52	28.85	437400
2002-05-30	28.80	28.98	28.77	28.90	495900
2002-05-31	28.90	29.13	28.64	28.83	795200
2002-06-03	29.02	29.43	28.80	29.04	859800
2002-06-04	29.10	29.10	28.41	28.52	731300
2002-06-05	28.44	28.54	27.90	28.30	629400
2002-06-06	28.35	28.35	27.64	27.69	757100
2002-06-07	27.69	27.96	27.37	27.83	565100
2002-06-10	27.88	28.13	27.64	27.85	664500
2002-06-11	27.95	27.97	27.36	27.46	815100
2002-06-12	27.14	27.16	26.65	26.91	1273100
2002-06-13	26.77	27.06	26.72	26.83	681400
2002-06-14	27.03	27.03	26.57	26.83	870800
2002-06-17	26.91	27.32	26.82	27.32	1173400
2002-06-18	27.37	27.67	27.06	27.58	735200
2002-06-19	27.58	27.69	26.79	26.98	1417100
2002-06-20	26.94	27.39	26.83	26.83	860900
2002-06-21	26.60	26.95	26.23	26.43	1371000
2002-06-24	26.53	26.95	26.22	26.60	732700
2002-06-25	26.80	26.83	25.75	25.81	1113300
2002-06-26	25.81	26.49	25.69	26.36	1043500
2002-06-27	26.45	26.74	26.21	26.60	994200
2002-06-28	26.22	26.70	26.14	26.41	987100
2002-07-01	26.26	26.61	25.54	25.90	891300
2002-07-02	25.15	25.15	23.31	23.75	3354700
2002-07-03	23.77	23.87	23.35	23.80	1540200
2002-07-05	23.80	24.68	23.58	24.68	320500
2002-07-08	24.53	24.73	24.15	24.30	913600
2002-07-09	24.30	24.50	23.46	23.46	1123200
2002-07-10	23.42	23.42	22.77	22.99	2086500
2002-07-11	22.77	22.77	21.54	22.23	2196900
2002-07-12	22.35	23.16	22.07	22.95	1481000
2002-07-15	22.81	22.92	21.98	22.62	869500
2002-07-16	22.62	23.04	22.20	22.46	1109800
2002-07-17	22.46	23.35	22.46	23.20	1106500
2002-07-18	23.32	23.32	21.16	21.43	1501200
2002-07-19	20.39	20.39	18.94	19.17	4405800
2002-07-22	19.17	20.05	18.97	19.83	2171800
2002-07-23	19.55	20.05	19.43	19.64	1621100
2002-07-24	19.32	20.38	19.13	20.36	1788700
2002-07-25	20.32	20.89	19.82	20.68	1889900
2002-07-26	20.51	21.00	20.15	20.85	1455000
2002-07-29	21.01	21.39	20.93	21.21	1611500
2002-07-30	21.28	22.54	21.14	21.85	1635300
2002-07-31	21.96	22.35	21.58	22.28	1507700
2002-08-01	22.28	22.89	21.79	22.36	1232300
2002-08-02	22.39	22.81	22.20	22.53	1128000
2002-08-05	22.53	22.53	21.49	21.56	1067400
2002-08-06	21.80	22.50	21.80	22.00	917800
2002-08-07	22.08	22.31	21.76	22.23	1143600
2002-08-08	22.29	22.92	22.15	22.79	941100
2002-08-09	22.43	23.16	22.23	22.92	929400
2002-08-12	22.81	23.20	22.62	23.00	573100
2002-08-13	22.81	23.08	22.39	22.42	600600
2002-08-14	22.30	22.89	22.23	22.85	917700
2002-08-15	22.92	23.28	22.79	22.92	768500
2002-08-16	22.66	23.19	22.58	22.76	803000
2002-08-19	22.95	23.46	22.82	23.38	718700
2002-08-20	23.38	23.77	23.21	23.45	790200
2002-08-21	23.50	23.74	23.12	23.55	440700
2002-08-22	23.70	24.14	23.46	24.07	518100
2002-08-23	24.01	24.26	23.71	23.79	406600
2002-08-26	23.92	24.07	23.60	24.04	329400
2002-08-27	24.15	24.24	23.51	23.58	437900
2002-08-28	23.58	23.69	23.27	23.32	383700
2002-08-29	23.00	23.49	22.90	23.15	574600
2002-08-30	23.31	23.76	23.27	23.41	484600
2002-09-03	23.15	23.15	22.12	22.54	1250900
2002-09-04	22.85	23.31	22.46	23.23	801900
2002-09-05	23.15	23.29	22.16	22.99	775300
2002-09-06	23.23	23.49	23.00	23.35	446800
2002-09-09	23.13	23.77	23.03	23.51	450900
2002-09-10	23.50	23.56	23.04	23.42	477400
2002-09-11	23.58	23.78	23.35	23.35	517500
2002-09-12	23.35	23.35	22.92	22.96	585700
2002-09-13	22.96	23.18	22.83	23.11	518900
2002-09-16	23.12	23.34	22.61	23.23	466600
2002-09-17	23.61	23.90	22.58	22.74	557200
2002-09-18	22.74	23.09	22.58	22.77	644100
2002-09-19	22.75	22.79	22.20	22.20	1005500
2002-09-20	22.20	22.43	21.93	22.04	1544300
2002-09-23	21.70	22.12	21.62	21.77	922600
2002-09-24	21.77	21.93	21.38	21.44	1038400
2002-09-25	21.74	22.35	21.71	22.31	712300
2002-09-26	22.20	22.35	21.69	22.12	1120400
2002-09-27	22.04	22.45	21.90	21.95	671800
2002-09-30	21.80	22.12	21.32	21.77	1148200
2002-10-01	21.89	22.43	21.80	22.43	1180300
2002-10-02	22.43	22.73	21.95	22.03	780000
2002-10-03	21.93	22.70	21.93	22.32	676300
2002-10-04	22.74	22.92	22.15	22.34	803900
2002-10-07	22.39	23.28	22.39	22.89	1318000
2002-10-08	22.96	23.21	22.16	22.18	1477300
2002-10-09	22.19	22.34	21.85	21.90	1251200
2002-10-10	21.74	22.48	21.74	22.16	1209900
2002-10-11	22.43	22.75	22.00	22.40	927400
2002-10-14	22.41	23.16	22.41	22.81	600900
2002-10-15	23.23	23.37	22.27	22.43	1523400
2002-10-16	22.43	22.92	22.27	22.66	1149000
2002-10-17	23.19	23.35	22.89	23.28	887400
2002-10-18	23.12	23.30	22.96	23.15	630500
2002-10-21	22.89	23.23	22.79	23.06	462200
2002-10-22	23.06	23.06	22.62	22.72	661200
2002-10-23	22.72	22.92	22.46	22.89	854500
2002-10-24	22.90	23.15	22.57	22.69	730200
2002-10-25	22.63	23.49	22.54	23.38	691900
2002-10-28	23.41	23.69	23.00	23.05	777500
2002-10-29	22.99	23.05	22.73	22.95	613700
2002-10-30	22.83	22.99	22.66	22.82	452300
2002-10-31	22.63	22.88	22.46	22.63	1048700
2002-11-01	22.56	23.68	22.54	23.27	751700
2002-11-04	23.37	23.84	23.27	23.28	716100
2002-11-05	23.14	23.75	23.14	23.55	619200
2002-11-06	23.71	24.47	23.55	24.30	996900
2002-11-07	23.77	24.38	23.68	23.78	839300
2002-11-08	22.92	23.74	22.85	23.61	685200
2002-11-11	23.61	23.66	22.99	23.02	645800
2002-11-12	23.35	23.50	22.96	23.21	926900
2002-11-13	23.22	23.22	22.92	23.13	992100
2002-11-14	23.28	23.37	22.76	23.00	978500
2002-11-15	22.62	23.25	22.56	22.95	967200
2002-11-18	23.00	23.50	23.00	23.24	643500
2002-11-19	22.89	23.05	22.12	22.12	1642100
2002-11-20	22.54	23.10	22.40	22.81	1710800
2002-11-21	23.15	23.15	22.65	22.93	1441200
2002-11-22	22.86	23.28	22.86	23.04	670000
2002-11-25	23.19	23.27	22.72	22.79	1504100
2002-11-26	22.69	22.94	22.54	22.63	1075800
2002-11-27	22.63	22.85	22.44	22.63	1250700
2002-11-29	22.51	22.95	22.51	22.75	434500
2002-12-02	22.99	23.09	22.64	23.01	1065200
2002-12-03	23.00	23.38	22.87	23.15	872300
2002-12-04	22.77	23.58	22.66	23.35	721300
2002-12-05	23.54	23.73	23.27	23.51	666700
2002-12-06	23.27	23.73	23.17	23.70	497100
2002-12-09	23.41	24.04	23.41	23.70	851600
2002-12-10	23.54	23.59	23.27	23.48	657200
2002-12-11	23.22	23.61	23.22	23.49	527900
2002-12-12	23.42	23.59	23.22	23.51	552400
2002-12-13	23.35	23.76	23.23	23.51	845800
2002-12-16	23.50	23.71	23.31	23.58	910600
2002-12-17	23.54	23.59	23.24	23.32	391400
2002-12-18	23.05	23.69	23.04	23.49	909400
2002-12-19	23.32	23.68	23.25	23.28	657900
2002-12-20	23.22	23.96	23.12	23.67	1758800
2002-12-23	23.19	23.77	23.19	23.44	987600
2002-12-24	23.54	23.58	23.35	23.38	310500
2002-12-26	23.51	23.73	23.27	23.38	280400
2002-12-27	23.28	23.61	23.28	23.34	447400
2002-12-30	23.34	23.45	23.15	23.32	583200
2002-12-31	23.29	23.71	23.12	23.53	591800
2003-01-02	23.71	24.18	23.50	24.18	651600
2003-01-03	23.96	24.27	23.32	23.46	1915400
2003-01-06	23.46	23.55	23.31	23.37	1460100
2003-01-07	23.25	23.35	22.96	23.28	864500
2003-01-08	23.38	23.42	22.88	22.88	795300
2003-01-09	22.92	22.99	22.10	22.58	2464900
2003-01-10	22.58	23.02	22.43	22.69	1779600
2003-01-13	22.89	23.10	22.72	23.10	943600
2003-01-14	23.06	23.15	22.85	23.09	1222300
2003-01-15	23.28	23.31	22.72	23.01	1844800
2003-01-16	23.02	23.40	23.02	23.09	559600
2003-01-17	23.19	23.36	22.97	23.00	1052000
2003-01-21	23.38	23.55	23.28	23.38	1369000
2003-01-22	23.19	23.38	22.98	22.98	818300
2003-01-23	23.38	25.22	23.29	24.79	3385900
2003-01-24	25.19	25.38	24.43	24.76	3044900
2003-01-27	24.69	25.08	24.50	24.92	1885000
2003-01-28	24.89	25.94	24.73	25.70	2371000
2003-01-29	25.68	25.69	25.21	25.65	1387200
2003-01-30	25.65	25.77	25.05	25.33	1557700
2003-01-31	24.95	25.39	24.88	25.15	1918900
2003-02-03	25.22	25.29	24.50	24.90	2195500
2003-02-04	24.76	24.92	24.26	24.46	1690300
2003-02-05	24.92	24.92	24.44	24.50	1751500
2003-02-06	24.34	24.68	24.28	24.60	1474600
2003-02-07	24.53	24.70	24.22	24.26	1063000
2003-02-10	24.38	24.70	24.26	24.53	1299100
2003-02-11	24.69	24.90	24.26	24.30	1999300
2003-02-12	24.42	24.44	23.94	24.06	1415200
2003-02-13	23.96	24.29	23.78	24.19	1393800
2003-02-14	24.30	24.65	24.09	24.65	1964500
2003-02-18	24.53	25.29	24.53	25.21	1029400
2003-02-19	25.16	25.25	24.74	25.25	1082600
2003-02-20	25.25	25.80	25.22	25.66	1581400
2003-02-21	25.72	26.20	25.71	26.13	1553800
2003-02-24	26.03	26.04	25.45	25.45	1362400
2003-02-25	25.46	25.84	24.96	25.76	1188400
2003-02-26	25.72	26.01	25.48	25.62	1235800
2003-02-27	25.64	26.21	25.63	26.21	1176000
2003-02-28	26.21	26.45	26.04	26.37	790800
2003-03-03	26.34	26.51	25.98	26.16	1705700
2003-03-04	26.25	26.40	25.64	25.67	1114400
2003-03-05	25.71	25.93	25.49	25.91	1556600
2003-03-06	25.68	26.03	25.48	25.91	1047500
2003-03-07	25.61	26.05	25.58	26.04	832300
2003-03-10	25.99	26.00	25.12	25.17	1559800
2003-03-11	25.17	25.25	24.74	24.75	898700
2003-03-12	24.82	24.97	24.47	24.86	920700
2003-03-13	25.36	25.76	24.96	25.76	2006900
2003-03-14	25.62	25.72	24.99	25.07	1221800
2003-03-17	24.96	25.59	24.86	25.59	1513300
2003-03-18	25.76	26.53	25.68	26.53	1768600
2003-03-19	26.37	26.46	26.01	26.27	1552500
2003-03-20	26.27	26.61	25.63	26.57	2039700
2003-03-21	26.83	27.42	26.61	27.42	2117000
2003-03-24	26.60	26.84	26.39	26.77	1545900
2003-03-25	26.72	26.99	26.49	26.81	1326700
2003-03-26	26.76	26.76	26.14	26.22	1378600
2003-03-27	26.23	26.29	25.80	26.06	1619900
2003-03-28	26.06	26.62	25.91	26.59	1224400
2003-03-31	26.49	26.54	25.91	26.40	1164400
2003-04-01	26.37	26.91	26.27	26.80	929900
2003-04-02	27.20	27.20	26.63	26.72	846500
2003-04-03	26.72	26.81	26.16	26.54	731300
2003-04-04	26.64	26.67	25.91	26.08	966500
2003-04-07	26.41	26.72	26.07	26.14	749200
2003-04-08	26.22	26.32	25.98	26.02	865800
2003-04-09	26.22	26.39	25.72	25.78	879100
2003-04-10	25.78	25.99	25.57	25.99	1053700
2003-04-11	25.61	25.88	25.07	25.31	1719500
2003-04-14	25.35	25.56	25.03	25.26	1835700
2003-04-15	25.11	25.26	24.92	24.99	1984100
2003-04-16	25.19	25.19	24.25	24.46	1966400
2003-04-17	24.42	24.65	24.17	24.57	1605200
2003-04-21	24.73	24.81	24.51	24.66	824000
2003-04-22	24.57	25.38	24.50	25.38	1242000
2003-04-23	25.30	25.89	25.25	25.89	1042200
2003-04-24	25.57	25.78	25.19	25.61	878100
2003-04-25	25.88	27.41	25.88	27.11	3173500
2003-04-28	26.93	27.18	26.53	27.08	1009500
2003-04-29	27.14	27.39	26.93	27.26	627000
2003-04-30	26.87	27.37	26.83	27.14	1132000
2003-05-01	27.10	27.21	26.64	26.95	831400
2003-05-02	26.95	27.60	26.80	27.32	720500
2003-05-05	27.39	27.69	27.33	27.60	830500
2003-05-06	27.52	27.75	27.37	27.74	1273100
2003-05-07	27.68	27.98	27.37	27.98	1444000
2003-05-08	27.98	28.21	27.78	27.98	1364500
2003-05-09	28.21	28.65	27.88	28.29	1008700
2003-05-12	28.35	28.97	28.26	28.97	1667200
2003-05-13	28.67	28.77	28.44	28.64	1063700
2003-05-14	28.75	28.87	28.48	28.77	1007000
2003-05-15	28.71	29.01	28.45	28.92	836300
2003-05-16	28.92	28.92	28.29	28.43	1181400
2003-05-19	28.36	28.49	27.85	27.93	829200
2003-05-20	28.29	28.29	27.64	28.02	893400
2003-05-21	27.98	29.09	27.94	29.09	1481500
2003-05-22	29.03	29.31	28.71	29.09	825500
2003-05-23	28.93	29.05	28.66	28.90	465700
2003-05-27	28.60	29.51	28.58	29.51	770800
2003-05-28	29.52	29.85	29.21	29.67	925400
2003-05-29	29.79	30.36	29.44	30.05	1821600
2003-05-30	29.95	30.67	29.90	30.67	1416100
2003-06-02	30.67	31.18	30.40	30.91	1598000
2003-06-03	30.91	31.20	30.70	30.86	1021900
2003-06-04	30.80	31.27	30.61	30.97	964300
2003-06-05	30.82	31.00	30.42	31.00	805600
2003-06-06	31.13	31.17	30.65	30.81	1133800
2003-06-09	30.59	30.79	30.22	30.32	741300
2003-06-10	30.31	30.94	30.25	30.82	728300
2003-06-11	30.78	30.94	30.67	30.78	1324600
2003-06-12	30.79	30.90	30.62	30.78	799300
2003-06-13	30.94	31.05	30.66	30.77	853900
2003-06-16	30.86	30.94	30.74	30.83	1040800
2003-06-17	30.90	31.05	30.74	30.97	1212900
2003-06-18	30.97	31.02	30.82	30.96	1350500
2003-06-19	30.96	30.96	29.29	29.43	1902500
2003-06-20	29.59	29.72	28.94	28.97	2105000
2003-06-23	28.87	29.06	28.25	28.71	1698400
2003-06-24	28.74	29.10	28.67	28.84	859200
2003-06-25	28.75	29.01	28.62	28.84	1591800
2003-06-26	28.79	29.55	28.57	29.49	904700
2003-06-27	29.56	29.71	29.21	29.52	1098600
2003-06-30	29.38	30.21	29.38	29.79	1657000
2003-07-01	29.85	30.17	29.30	30.12	1219500
2003-07-02	30.27	30.67	30.09	30.67	1143900
2003-07-03	30.53	30.67	30.13	30.29	386700
2003-07-07	30.35	30.53	30.13	30.48	924300
2003-07-08	30.48	30.63	30.22	30.57	889900
2003-07-09	30.41	30.56	29.52	29.63	1480400
2003-07-10	29.44	29.56	28.98	29.52	1037000
2003-07-11	29.36	29.66	29.29	29.48	1053600
2003-07-14	29.82	29.89	29.28	29.43	582000
2003-07-15	29.63	29.79	29.13	29.31	956900
2003-07-16	29.50	29.59	28.83	29.00	610000
2003-07-17	29.07	29.19	28.58	28.66	772100
2003-07-18	28.79	28.82	28.54	28.64	846500
2003-07-21	28.56	28.81	28.29	28.71	884000
2003-07-22	28.87	29.71	28.80	29.44	1168100
2003-07-23	29.52	29.71	29.27	29.61	516300
2003-07-24	29.52	29.82	28.21	28.29	1676800
2003-07-25	28.06	28.83	27.98	28.67	986300
2003-07-28	28.64	28.90	28.37	28.74	658000
2003-07-29	28.60	29.13	28.44	28.91	769900
2003-07-30	29.13	29.22	28.75	28.80	1034100
2003-07-31	28.79	28.98	28.03	28.08	1850000
2003-08-01	28.07	28.37	27.73	28.21	1067400
2003-08-04	28.21	28.37	27.64	27.79	1476600
2003-08-05	28.14	28.54	27.91	28.34	1238200
2003-08-06	28.37	28.90	28.29	28.70	1439600
2003-08-07	28.49	28.85	28.33	28.77	996800
2003-08-08	28.78	28.93	28.54	28.87	831600
2003-08-11	28.87	28.95	28.67	28.92	590000
2003-08-12	28.92	29.28	28.70	29.26	857600
2003-08-13	29.26	29.45	29.10	29.28	862200
2003-08-14	29.39	29.90	29.19	29.89	1066600
2003-08-15	29.89	30.31	29.60	30.25	802300
2003-08-18	30.25	30.44	29.95	30.10	816700
2003-08-19	30.08	30.24	29.29	29.44	1102800
2003-08-20	29.67	29.72	28.90	28.98	1733400
2003-08-21	29.13	29.29	28.62	28.64	1314400
2003-08-22	28.50	28.53	27.29	27.66	2198800
2003-08-25	27.66	27.91	27.45	27.75	1371500
2003-08-26	27.75	28.18	27.60	28.08	857300
2003-08-27	27.82	27.98	27.62	27.80	698500
2003-08-28	27.88	27.97	27.59	27.72	948000
2003-08-29	27.50	28.01	27.42	28.01	1022700
2003-09-02	28.10	28.34	27.98	28.21	1203500
2003-09-03	28.33	28.36	28.01	28.14	803100
2003-09-04	28.14	28.38	27.99	28.25	1013300
2003-09-05	28.14	28.14	27.70	27.70	901200
2003-09-08	27.83	28.21	27.82	28.18	1006600
2003-09-09	27.98	28.02	27.49	27.69	1237300
2003-09-10	27.79	28.18	27.56	28.02	1214400
2003-09-11	28.02	28.51	27.81	27.95	1408600
2003-09-12	27.97	28.13	27.79	27.99	705900
2003-09-15	28.00	28.34	27.83	28.33	1036800
2003-09-16	28.34	28.36	28.01	28.18	845400
2003-09-17	28.37	28.49	27.79	28.37	574000
2003-09-18	28.29	28.69	28.24	28.67	1185200
2003-09-19	28.67	29.40	28.67	29.13	1584300
2003-09-22	29.13	29.13	28.24	28.25	1001200
2003-09-23	28.37	28.45	28.25	28.28	1039400
2003-09-24	28.28	28.33	27.45	27.50	1342200
2003-09-25	27.41	27.59	26.14	27.21	999100
2003-09-26	27.26	27.42	26.97	27.28	2056200
2003-09-29	27.29	27.56	27.26	27.48	1172800
2003-09-30	27.22	27.80	27.14	27.69	967600
2003-10-01	27.88	28.31	27.75	28.31	876200
2003-10-02	28.38	28.52	28.02	28.02	1002200
2003-10-03	28.41	28.55	28.23	28.48	950400
2003-10-06	28.41	28.43	28.16	28.27	981200
2003-10-07	28.11	28.20	27.92	28.14	795200
2003-10-08	28.19	28.59	28.02	28.37	850300
2003-10-09	28.71	29.10	28.44	28.75	1387200
2003-10-10	28.83	28.90	28.74	28.82	712900
2003-10-13	29.10	29.13	28.53	28.71	601300
2003-10-14	28.57	28.81	28.51	28.79	741200
2003-10-15	28.90	28.93	28.58	28.74	905200
2003-10-16	28.68	28.89	28.64	28.84	663700
2003-10-17	28.97	29.00	28.52	28.65	602900
2003-10-20	28.83	29.03	28.63	29.03	815000
2003-10-21	28.98	29.03	28.74	28.82	986700
2003-10-22	28.67	28.78	27.97	27.98	1621200
2003-10-23	27.83	27.92	27.32	27.52	1608000
2003-10-24	27.45	27.53	27.17	27.52	1458100
2003-10-27	27.52	27.87	27.38	27.61	697800
2003-10-28	27.62	28.15	27.62	28.15	1127000
2003-10-29	28.15	28.15	27.83	28.04	1016600
2003-10-30	27.95	28.05	27.75	27.83	1030800
2003-10-31	27.78	28.13	27.77	28.03	768300
2003-11-03	28.01	28.17	27.72	28.05	865000
2003-11-04	27.90	28.18	27.79	28.00	613900
2003-11-05	27.87	28.10	27.73	27.98	428600
2003-11-06	27.29	28.31	27.00	27.91	2100700
2003-11-07	28.06	28.21	27.53	27.79	1228200
2003-11-10	27.72	27.92	27.31	27.38	673500
2003-11-11	27.37	27.59	27.37	27.56	923000
2003-11-12	27.52	27.98	27.44	27.95	890400
2003-11-13	27.96	29.02	27.94	29.02	1880900
2003-11-14	29.02	29.44	28.85	29.06	1408500
2003-11-17	29.06	29.06	28.42	28.77	637400
2003-11-18	28.77	29.06	28.77	28.97	1119500
2003-11-19	29.10	29.10	28.79	29.10	916400
2003-11-20	29.12	29.12	28.90	29.00	651900
2003-11-21	29.10	29.82	29.03	29.59	1947900
2003-11-24	29.67	29.90	29.56	29.80	812400
2003-11-25	29.90	30.63	29.89	30.58	2354700
2003-11-26	30.58	30.65	30.41	30.59	1440600
2003-11-28	30.36	30.74	30.36	30.69	568800
2003-12-01	30.67	30.92	30.61	30.81	1367600
2003-12-02	30.81	30.97	30.63	30.87	1805200
2003-12-03	31.05	31.10	30.86	31.04	1210800
2003-12-04	31.04	31.23	30.94	31.17	1306700
2003-12-05	31.05	31.05	30.51	30.61	1023200
2003-12-08	30.49	30.82	30.40	30.58	1435800
2003-12-09	30.65	30.65	29.90	30.10	1550600
2003-12-10	30.59	31.13	30.24	30.49	2032800
2003-12-11	30.57	30.94	30.56	30.91	1309000
2003-12-12	30.99	31.17	30.86	31.05	1661600
2003-12-15	31.32	31.53	30.90	30.90	1460600
2003-12-16	30.90	31.40	30.89	31.02	1037800
2003-12-17	30.74	30.97	30.68	30.93	1098500
2003-12-18	30.97	31.05	30.60	30.74	1190100
2003-12-19	30.82	30.91	30.66	30.74	1426000
2003-12-22	31.01	31.07	30.52	30.52	1182000
2003-12-23	30.51	30.67	30.44	30.57	1841200
2003-12-24	30.56	30.75	30.44	30.69	201800
2003-12-26	30.82	30.97	30.75	30.86	201000
2003-12-29	30.82	31.73	30.80	31.73	1086200
2003-12-30	31.74	31.81	31.55	31.78	710700
2003-12-31	31.78	32.06	31.53	31.54	1081100
2004-01-02	31.43	31.73	31.36	31.46	811200
2004-01-05	31.84	32.15	31.59	31.93	889300
2004-01-06	31.74	32.14	31.70	32.12	866200
2004-01-07	32.16	32.62	32.15	32.45	2007200
2004-01-08	32.74	32.75	32.39	32.62	827900
2004-01-09	32.62	32.66	32.19	32.29	493400
2004-01-12	32.29	32.59	32.09	32.46	613000
2004-01-13	32.55	32.74	32.15	32.34	437900
2004-01-14	32.49	32.67	32.46	32.62	566100
2004-01-15	32.60	33.01	32.35	32.89	614900
2004-01-16	33.01	33.46	33.00	33.46	685600
2004-01-20	33.57	33.57	33.08	33.27	977400
2004-01-21	33.26	33.65	32.81	33.54	936600
2004-01-22	33.55	34.35	33.55	34.09	950300
2004-01-23	34.06	34.09	33.73	33.94	590100
2004-01-26	33.75	34.39	33.75	34.27	798200
2004-01-27	34.27	34.27	33.63	33.85	907300
2004-01-28	33.83	34.09	33.13	33.25	1042600
2004-01-29	33.24	34.77	33.08	34.39	1105200
2004-01-30	34.23	34.58	34.04	34.55	1025500
2004-02-02	34.50	36.00	34.46	35.42	1937100
2004-02-03	33.81	35.38	33.81	35.31	1701900
2004-02-04	34.93	35.66	34.81	35.51	1795500
2004-02-05	35.50	35.71	35.18	35.56	1165900
2004-02-06	35.62	36.57	35.62	36.51	1256600
2004-02-09	36.38	36.99	36.15	36.84	1404200
2004-02-10	36.84	36.95	36.57	36.80	1070700
2004-02-11	36.95	38.33	36.88	38.23	2753200
2004-02-12	37.61	37.68	36.99	37.39	2135300
2004-02-13	37.39	37.72	37.04	37.41	911500
2004-02-17	36.80	37.41	36.61	37.31	2315000
2004-02-18	37.18	37.58	37.09	37.53	787100
2004-02-19	37.57	37.91	37.48	37.48	1400100
2004-02-20	37.48	37.51	36.83	37.02	998800
2004-02-23	37.02	37.22	36.79	36.92	1461900
2004-02-24	36.84	37.53	36.63	37.44	2046900
2004-02-25	37.31	37.60	37.18	37.38	1171800
2004-02-26	37.61	37.61	36.99	37.22	1161500
2004-02-27	37.03	37.45	36.88	37.30	976700
2004-03-01	37.49	38.12	37.30	37.99	1101700
2004-03-02	37.76	37.99	37.57	37.74	1133400
2004-03-03	37.64	37.87	37.48	37.50	1400700
2004-03-04	37.50	37.79	37.30	37.51	1261100
2004-03-05	37.28	37.64	37.16	37.43	1926400
2004-03-08	37.53	38.53	37.49	38.25	1816400
2004-03-09	38.30	38.32	37.75	37.87	1458600
2004-03-10	37.87	37.91	37.32	37.34	1494900
2004-03-11	37.18	37.18	36.00	36.05	2152700
2004-03-12	36.42	36.53	36.19	36.34	1256200
2004-03-15	36.26	36.68	36.01	36.03	850100
2004-03-16	36.07	36.27	35.93	36.16	1398700
2004-03-17	36.34	36.79	36.27	36.42	822600
2004-03-18	36.34	36.62	36.05	36.53	951400
2004-03-19	36.46	36.78	36.46	36.66	1024000
2004-03-22	36.65	36.92	35.90	36.27	1175600
2004-03-23	36.46	36.82	36.25	36.51	1279900
2004-03-24	36.39	37.34	36.31	36.88	1597400
2004-03-25	36.88	37.04	36.43	36.95	994000
2004-03-26	36.71	36.80	36.31	36.61	1461300
2004-03-29	36.80	37.51	36.64	37.34	757300
2004-03-30	37.15	37.47	37.01	37.37	1050800
2004-03-31	37.41	37.45	36.95	37.17	698400
2004-04-01	37.34	38.26	37.28	38.17	1147700
2004-04-02	38.33	38.50	38.01	38.21	1277500
2004-04-05	37.76	38.76	37.64	38.73	1266800
2004-04-06	38.14	38.23	37.84	37.95	1816500
2004-04-07	37.76	38.31	37.75	37.91	1107200
2004-04-08	38.10	38.19	37.44	37.56	978000
2004-04-12	37.58	38.16	37.57	38.02	665200
2004-04-13	38.14	38.14	37.18	37.21	653500
2004-04-14	37.13	38.04	37.13	37.68	869600
2004-04-15	37.61	37.94	37.41	37.48	794800
2004-04-16	37.57	38.21	37.51	38.07	765000
2004-04-19	38.07	38.87	37.98	38.60	748300
2004-04-20	38.99	39.25	38.50	38.79	1195600
2004-04-21	38.79	40.06	38.79	39.92	1564900
2004-04-22	39.93	41.48	39.54	40.83	2220500
2004-04-23	40.83	40.83	40.24	40.49	1057800
2004-04-26	40.26	40.43	39.26	39.36	1251500
2004-04-27	39.14	39.37	38.57	38.79	1743500
2004-04-28	38.53	38.78	38.04	38.07	1443600
2004-04-29	38.33	38.93	38.26	38.43	1457100
2004-04-30	38.56	39.17	38.37	38.76	814800
2004-05-03	38.60	38.83	38.34	38.83	933500
2004-05-04	38.95	39.02	38.47	38.79	1118000
2004-05-05	38.60	39.86	38.60	39.71	1295400
2004-05-06	39.29	39.48	38.91	39.44	835800
2004-05-07	39.33	39.64	38.78	38.86	837100
2004-05-10	38.68	38.69	37.51	38.04	1128400
2004-05-11	37.95	38.37	37.91	38.16	1046100
2004-05-12	37.76	37.87	37.21	37.57	1096000
2004-05-13	37.45	37.98	37.45	37.56	1292100
2004-05-14	37.45	37.61	37.00	37.12	1371700
2004-05-17	36.76	36.80	36.59	36.61	1307900
2004-05-18	36.61	36.84	36.49	36.60	815800
2004-05-19	36.95	37.61	36.76	36.92	1075500
2004-05-20	37.11	37.28	36.73	36.92	665600
2004-05-21	37.15	37.57	37.04	37.38	823500
2004-05-24	37.61	37.64	37.28	37.40	824500
2004-05-25	37.41	37.67	36.99	37.60	932200
2004-05-26	37.57	37.87	37.28	37.68	1178600
2004-05-27	37.71	37.94	37.41	37.94	878400
2004-05-28	37.80	38.63	37.79	38.58	1356400
2004-06-01	38.34	38.79	38.26	38.78	851200
2004-06-02	38.79	39.09	38.63	39.04	750100
2004-06-03	39.00	39.14	38.61	38.99	685800
2004-06-04	39.09	39.09	38.49	38.63	502200
2004-06-07	38.49	39.42	38.39	39.41	738900
2004-06-08	39.22	39.48	39.15	39.47	696000
2004-06-09	39.47	39.61	39.32	39.32	722300
2004-06-10	39.37	39.98	39.32	39.93	1207700
2004-06-14	39.79	40.02	39.10	39.37	603100
2004-06-15	39.43	39.61	39.03	39.40	850400
2004-06-16	39.41	39.74	39.39	39.65	561000
2004-06-17	39.66	40.23	39.61	40.17	1061000
2004-06-18	40.14	40.89	40.02	40.59	1535200
2004-06-21	40.63	41.11	40.50	40.80	1248800
2004-06-22	40.68	40.90	39.95	40.21	1261900
2004-06-23	39.10	39.94	38.52	39.86	1814000
2004-06-24	39.68	39.84	39.06	39.48	1136700
2004-06-25	39.49	39.52	38.79	38.80	1117500
2004-06-28	38.92	39.27	38.70	38.72	1208800
2004-06-29	38.78	38.89	38.59	38.68	1006200
2004-06-30	38.50	39.75	38.49	39.71	878500
2004-07-01	39.47	39.47	37.50	37.76	1767600
2004-07-02	37.57	38.10	37.38	37.94	1321700
2004-07-06	37.61	37.93	37.45	37.68	970700
2004-07-07	37.72	38.34	37.72	38.23	1038200
2004-07-08	38.18	38.33	37.69	38.14	1065700
2004-07-09	38.22	38.26	36.76	36.91	1720400
2004-07-12	36.80	37.17	36.76	36.95	1298300
2004-07-13	36.90	37.35	36.88	37.22	840400
2004-07-14	37.02	37.83	37.02	37.15	1346300
2004-07-15	37.34	37.96	37.22	37.62	942000
2004-07-16	37.95	37.99	36.64	36.75	855800
2004-07-19	36.75	37.22	36.55	36.82	815300
2004-07-20	36.88	37.27	36.69	37.12	611200
2004-07-21	37.18	37.61	36.57	36.57	992400
2004-07-22	36.58	36.88	35.73	35.97	1564200
2004-07-23	36.03	36.06	35.07	35.65	1227200
2004-07-26	35.77	36.15	35.75	35.98	1055300
2004-07-27	36.00	36.56	35.98	36.29	1106900
2004-07-28	36.30	36.54	35.39	36.03	973400
2004-07-29	36.11	36.19	35.69	36.10	1037400
2004-07-30	35.79	36.34	35.79	36.21	965700
2004-08-02	35.88	36.61	35.88	36.47	1121800
2004-08-03	36.51	36.92	36.51	36.85	831100
2004-08-04	36.84	37.12	36.66	36.91	1381900
2004-08-05	36.99	37.01	36.33	36.41	928200
2004-08-06	36.03	36.22	34.99	35.74	1190300
2004-08-09	35.63	35.97	35.54	35.58	588000
2004-08-10	35.73	36.32	35.57	36.30	977900
2004-08-11	36.15	36.99	35.90	36.95	1191700
2004-08-12	36.99	37.15	36.59	36.82	1352900
2004-08-13	36.84	37.00	36.33	36.56	684800
2004-08-16	36.42	36.86	36.14	36.48	1264700
2004-08-17	36.57	36.62	36.07	36.34	1733500
2004-08-18	36.19	36.76	35.92	36.69	1619100
2004-08-19	36.66	36.80	36.46	36.74	1366900
2004-08-20	36.84	37.11	36.73	37.11	776300
2004-08-23	36.90	36.93	36.46	36.67	952600
2004-08-24	36.67	36.95	36.46	36.67	884200
2004-08-25	36.65	36.89	36.51	36.71	1124600
2004-08-26	36.80	36.85	36.33	36.33	910700
2004-08-27	36.33	36.48	36.12	36.30	738200
2004-08-30	36.30	36.43	36.00	36.03	534800
2004-08-31	35.96	36.97	35.96	36.89	992100
2004-09-01	36.79	37.45	36.71	37.38	817500
2004-09-02	37.34	38.31	37.15	38.20	645600
2004-09-03	38.33	38.56	37.87	37.93	736200
2004-09-07	38.22	38.80	38.10	38.76	808000
2004-09-08	38.72	39.22	38.46	38.81	1029100
2004-09-09	38.83	39.03	38.34	38.62	707600
2004-09-10	38.56	38.69	38.20	38.50	626900
2004-09-13	38.41	38.68	38.22	38.52	968200
2004-09-14	38.53	39.42	38.52	39.42	1208300
2004-09-15	39.18	39.52	39.12	39.38	850900
2004-09-16	39.38	39.42	38.95	39.10	570300
2004-09-17	39.10	39.41	38.94	39.02	1175200
2004-09-20	39.22	39.30	38.73	39.05	578600
2004-09-21	39.02	39.74	38.90	39.72	669800
2004-09-22	39.34	39.47	38.76	38.76	633300
2004-09-23	38.81	39.12	38.76	38.80	732400
2004-09-24	38.73	39.73	38.73	39.54	688500
2004-09-27	39.23	39.46	39.12	39.28	578400
2004-09-28	39.37	39.56	39.20	39.37	957500
2004-09-29	39.33	39.34	38.79	39.01	1046900
2004-09-30	38.91	40.26	38.86	39.64	2152200
2004-10-01	39.56	40.52	39.56	40.52	1216300
2004-10-04	40.40	40.52	40.17	40.25	854000
2004-10-05	39.91	40.21	39.70	39.75	1170900
2004-10-06	39.87	40.37	39.84	40.35	716300
2004-10-07	40.17	40.17	39.25	39.35	710500
2004-10-08	39.35	39.35	38.80	38.95	872300
2004-10-11	38.95	39.16	38.89	39.03	467000
2004-10-12	38.98	39.56	38.83	39.55	518800
2004-10-13	39.55	39.55	38.26	38.40	928700
2004-10-14	38.53	38.96	38.26	38.30	897300
2004-10-15	38.64	38.79	38.10	38.58	886800
2004-10-18	38.14	39.12	38.07	38.96	525200
2004-10-19	38.96	39.06	38.30	38.43	757800
2004-10-20	38.44	39.15	38.04	39.11	938800
2004-10-21	38.92	38.92	38.42	38.66	558600
2004-10-22	38.82	39.01	38.49	38.65	587100
2004-10-25	38.53	38.54	37.91	37.97	646500
2004-10-26	38.18	39.56	38.08	39.56	880800
2004-10-27	39.37	39.86	39.22	39.39	1178500
2004-10-28	39.22	40.09	39.10	39.81	826100
2004-10-29	39.50	40.29	39.42	40.25	831600
2004-11-01	40.06	40.11	39.32	39.57	767300
2004-11-02	39.48	39.98	38.98	39.14	1108000
2004-11-03	39.37	39.94	39.22	39.64	1380900
2004-11-04	38.53	39.87	38.53	39.70	2127900
2004-11-05	39.85	40.40	39.75	40.11	1529100
2004-11-08	40.13	41.05	40.02	41.05	1234300
2004-11-09	40.86	41.54	40.80	41.16	1035600
2004-11-10	41.21	41.40	40.64	40.80	1214200
2004-11-11	40.85	41.42	40.84	41.36	1277700
2004-11-12	41.25	41.74	41.17	41.74	970300
2004-11-15	41.32	42.16	41.29	42.16	1172300
2004-11-16	42.16	42.16	41.75	41.81	917900
2004-11-17	41.81	42.32	41.65	41.89	864700
2004-11-18	41.75	41.97	41.46	41.59	710200
2004-11-19	41.75	41.77	41.29	41.29	471400
2004-11-22	41.32	41.97	41.12	41.95	518300
2004-11-23	41.98	42.05	41.38	41.59	1006100
2004-11-24	41.63	42.11	41.54	41.55	792700
2004-11-26	41.44	41.67	41.34	41.47	627500
2004-11-29	41.26	42.36	41.09	42.16	1430300
2004-11-30	41.90	42.36	41.83	42.00	1343600
2004-12-01	42.00	42.52	42.00	42.52	1031800
2004-12-02	42.55	43.33	42.54	42.97	1170400
2004-12-03	42.82	43.19	42.67	43.07	938700
2004-12-06	42.78	43.01	42.51	42.83	1215100
2004-12-07	42.93	43.20	42.64	42.70	905900
2004-12-08	42.59	43.07	42.41	42.97	833800
2004-12-09	42.68	43.46	42.54	43.43	857300
2004-12-10	42.70	43.29	42.66	43.16	882400
2004-12-13	43.17	43.70	43.04	43.70	664200
2004-12-14	43.47	44.23	43.42	44.08	659000
2004-12-15	43.85	43.85	43.03	43.59	1196300
2004-12-16	43.51	44.53	43.36	44.24	1182600
2004-12-17	43.93	44.46	43.81	44.34	1219700
2004-12-20	44.34	44.61	43.54	43.62	1028600
2004-12-21	43.54	43.79	43.36	43.76	1196300
2004-12-22	43.70	43.87	43.43	43.76	1258900
2004-12-23	43.62	43.80	43.50	43.66	996900
2004-12-27	43.66	43.86	43.25	43.46	664100
2004-12-28	43.62	43.89	43.57	43.82	610600
2004-12-29	43.82	43.85	43.62	43.72	485200
2004-12-30	43.66	43.78	43.36	43.49	708600
2004-12-31	43.42	43.78	43.38	43.55	590600
2005-01-03	42.93	43.34	42.71	42.94	810300
2005-01-04	43.13	43.23	42.44	42.44	773800
2005-01-05	42.52	42.65	41.98	42.21	1105300
2005-01-06	42.19	42.54	42.18	42.21	572700
2005-01-07	42.37	42.37	41.98	42.06	497400
2005-01-10	41.98	42.04	41.50	41.63	1394500
2005-01-11	41.59	41.60	41.36	41.36	754200
2005-01-12	41.44	42.07	41.40	42.06	742700
2005-01-13	41.91	41.99	41.24	41.32	715100
2005-01-14	41.32	41.57	41.21	41.52	604100
2005-01-18	41.52	42.31	41.52	42.18	1101200
2005-01-19	42.01	42.26	41.80	41.86	864900
2005-01-20	42.01	42.13	41.48	41.75	1327400
2005-01-21	41.72	41.97	41.46	41.46	844500
2005-01-24	41.59	41.65	41.32	41.49	703800
2005-01-25	41.47	41.98	41.47	41.62	758600
2005-01-26	43.23	43.62	42.63	42.89	2683100
2005-01-27	42.55	43.43	42.36	43.26	1346700
2005-01-28	43.16	43.39	43.12	43.24	1123400
2005-01-31	43.16	43.49	42.61	43.43	1513400
2005-02-01	43.43	44.26	43.39	44.16	1897300
2005-02-02	44.28	45.73	44.24	45.56	2441900
2005-02-03	45.56	45.90	45.39	45.56	1485900
2005-02-04	45.22	45.53	44.92	45.45	1063800
2005-02-07	45.37	45.81	45.32	45.79	715200
2005-02-08	45.87	45.96	45.38	45.54	741400
2005-02-09	45.39	45.54	44.62	44.94	1511800
2005-02-10	45.10	45.23	44.84	45.10	962900
2005-02-11	45.12	45.53	44.86	45.20	809000
2005-02-14	45.10	45.30	44.91	45.10	461300
2005-02-15	45.20	45.62	44.94	45.53	1071700
2005-02-16	45.46	45.46	44.67	44.77	1151200
2005-02-17	44.58	44.66	44.30	44.52	1273100
2005-02-18	44.62	45.12	44.41	45.00	979300
2005-02-22	45.13	45.34	44.81	44.98	1638600
2005-02-23	44.91	45.20	44.62	45.04	673700
2005-02-24	45.05	45.75	44.68	45.74	1130200
2005-02-25	45.62	45.97	45.12	45.97	837700
2005-02-28	45.96	45.96	45.23	45.90	1107300
2005-03-01	45.90	46.14	45.69	45.91	1277800
2005-03-02	45.89	46.13	45.55	45.77	1072800
2005-03-03	45.82	46.13	45.69	45.99	1019400
2005-03-04	46.02	46.29	45.54	45.54	987700
2005-03-07	45.62	45.79	45.32	45.50	1210300
2005-03-08	45.46	45.65	45.03	45.12	1036700
2005-03-09	44.93	44.97	44.25	44.51	1310500
2005-03-10	44.60	45.01	44.34	44.85	709100
2005-03-11	44.92	45.48	44.87	45.15	937400
2005-03-14	45.20	45.34	44.92	45.34	582900
2005-03-15	45.34	45.46	45.10	45.12	1099600
2005-03-16	44.93	45.21	44.49	44.70	778500
2005-03-17	44.54	45.20	44.39	45.05	814000
2005-03-18	45.23	45.46	44.81	45.35	1528000
2005-03-21	45.35	45.43	45.10	45.30	616500
2005-03-22	45.30	45.43	44.89	44.94	1170900
2005-03-23	44.95	45.18	44.70	45.08	921000
2005-03-24	45.08	45.33	44.79	44.80	646700
2005-03-28	44.95	45.33	44.81	45.12	523700
2005-03-29	45.05	45.55	44.84	45.16	817500
2005-03-30	45.19	45.38	44.76	45.33	792100
2005-03-31	45.37	45.41	44.69	44.79	1512100
2005-04-01	44.85	44.89	43.90	44.13	1033400
2005-04-04	44.20	44.20	43.60	43.85	1159300
2005-04-05	43.85	44.64	43.76	44.54	671400
2005-04-06	44.69	45.20	44.58	44.84	674300
2005-04-07	44.91	45.50	44.62	45.44	668100
2005-04-08	45.44	45.62	44.74	44.81	706400
2005-04-11	44.70	44.97	44.58	44.75	451100
2005-04-12	44.51	44.94	44.03	44.86	1107300
2005-04-13	44.87	45.37	44.77	44.95	846400
2005-04-14	45.10	45.20	44.28	44.45	768500
2005-04-15	44.28	44.35	43.66	43.76	939300
2005-04-18	43.66	43.84	43.20	43.79	816300
2005-04-19	43.78	44.05	43.27	43.48	887000
2005-04-20	43.48	43.76	42.97	42.97	1029800
2005-04-21	43.32	44.17	43.29	44.17	1184900
2005-04-22	44.08	44.28	43.48	43.82	681000
2005-04-25	43.89	44.26	43.59	43.85	714700
2005-04-26	43.85	44.08	43.16	43.36	1462000
2005-04-27	43.89	45.12	43.53	45.03	1664600
2005-04-28	44.93	44.96	44.30	44.61	1266300
2005-04-29	44.72	44.92	43.85	44.87	1304300
2005-05-02	44.87	45.33	44.70	45.27	1127800
2005-05-03	45.12	45.69	45.10	45.37	923100
2005-05-04	45.39	45.89	45.14	45.73	1299000
2005-05-05	45.66	45.83	45.43	45.70	871300
2005-05-06	45.70	45.92	45.51	45.62	745100
2005-05-09	45.46	45.79	45.27	45.69	924800
2005-05-10	45.31	45.56	45.24	45.37	1130700
2005-05-11	45.20	45.45	44.84	45.33	1141200
2005-05-12	45.35	45.55	45.00	45.14	1035000
2005-05-13	45.16	45.29	44.58	44.96	807800
2005-05-16	45.00	45.46	44.93	45.27	794900
2005-05-17	45.27	45.33	44.97	45.28	1210400
2005-05-18	45.39	45.63	45.14	45.23	1533900
2005-05-19	45.27	45.37	45.10	45.23	793600
2005-05-20	45.23	45.29	44.92	45.02	566600
2005-05-23	45.08	45.23	44.86	45.16	1159700
2005-05-24	45.00	45.17	44.54	44.68	1063900
2005-05-25	44.62	44.74	44.22	44.28	1054000
2005-05-26	44.47	44.47	44.01	44.19	1174500
2005-05-27	44.16	44.25	43.96	44.01	585400
2005-05-31	43.97	44.28	43.92	44.05	864900
2005-06-01	44.01	44.47	43.97	44.09	852100
2005-06-02	43.98	43.98	43.59	43.73	812700
2005-06-03	43.55	43.82	43.23	43.24	848000
2005-06-06	43.13	43.16	42.78	43.07	1207200
2005-06-07	43.09	43.85	43.07	43.48	991200
2005-06-08	43.70	43.70	42.94	43.17	1082900
2005-06-09	43.05	43.41	42.90	42.95	1023900
2005-06-10	42.96	43.13	42.38	42.68	697700
2005-06-13	42.47	42.87	42.40	42.86	753300
2005-06-14	42.86	43.05	42.71	42.90	678400
2005-06-15	42.96	43.00	42.08	42.17	868700
2005-06-16	42.17	42.17	41.52	41.64	1497600
2005-06-17	41.97	41.98	41.08	41.19	1982900
2005-06-20	40.96	41.36	40.86	41.32	1113200
2005-06-21	41.17	41.25	40.37	40.40	2136300
2005-06-22	40.56	40.71	39.90	39.98	1655500
2005-06-23	40.01	40.10	39.35	39.52	1208600
2005-06-24	39.33	39.62	39.10	39.31	1318300
2005-06-27	39.38	39.96	39.32	39.54	1250100
2005-06-28	39.54	39.90	39.40	39.83	958000
2005-06-29	39.79	39.93	39.63	39.81	818100
2005-06-30	39.94	40.66	39.89	40.23	1776900
2005-07-01	40.24	40.47	39.95	40.31	1017600
2005-07-05	40.14	40.31	39.98	40.14	1010800
2005-07-06	40.02	40.27	39.74	39.94	1285000
2005-07-07	39.83	40.09	39.59	40.06	1331500
2005-07-08	39.98	40.16	39.65	40.12	1017700
2005-07-11	39.87	40.22	39.87	40.07	868200
2005-07-12	39.92	40.05	39.55	39.57	1451000
2005-07-13	39.57	39.58	39.30	39.33	1212600
2005-07-14	39.71	40.00	39.57	39.95	1933200
2005-07-15	40.06	40.32	40.04	40.27	897200
2005-07-18	40.27	40.27	39.88	39.88	691400
2005-07-19	40.14	40.53	40.09	40.38	1278000
2005-07-20	40.21	41.00	40.21	40.90	889500
2005-07-21	40.94	40.94	40.39	40.85	1035300
2005-07-22	42.55	43.05	41.63	42.10	2154200
2005-07-25	42.10	42.14	41.43	41.54	1201900
2005-07-26	41.90	42.50	41.78	41.85	1062000
2005-07-27	42.13	42.71	42.08	42.61	1043500
2005-07-28	42.61	42.80	42.42	42.67	988700
2005-07-29	42.49	42.54	42.24	42.45	1008600
2005-08-01	42.53	42.77	42.33	42.63	792600
2005-08-02	42.70	42.70	42.38	42.67	837400
2005-08-03	42.45	42.49	42.10	42.34	725400
2005-08-04	42.21	42.35	41.39	41.49	1167200
2005-08-05	41.41	41.51	41.15	41.45	848700
2005-08-08	41.44	41.72	41.36	41.55	675300
2005-08-09	41.71	41.99	41.42	41.83	566600
2005-08-10	42.02	42.07	41.48	41.55	665300
2005-08-11	41.55	41.94	41.46	41.73	552400
2005-08-12	41.59	41.82	41.42	41.64	391200
2005-08-15	41.63	41.98	41.52	41.73	647000
2005-08-16	41.74	41.86	41.18	41.18	713800
2005-08-17	41.18	41.40	40.99	41.14	627800
2005-08-18	41.03	41.39	40.97	41.29	583700
2005-08-19	41.52	41.54	41.02	41.05	501200
2005-08-22	41.08	41.49	41.02	41.21	456000
2005-08-23	41.13	41.32	40.95	41.02	791700
2005-08-24	40.94	41.20	40.57	40.59	709400
2005-08-25	40.60	40.70	40.20	40.24	829200
2005-08-26	40.17	40.37	39.82	40.21	887600
2005-08-29	40.05	40.30	39.71	40.25	727000
2005-08-30	40.25	40.25	39.66	39.78	830200
2005-08-31	39.78	40.35	39.26	40.35	1032300
2005-09-01	40.20	40.84	40.20	40.78	957500
2005-09-02	40.81	41.19	40.80	41.13	653800
2005-09-06	41.21	41.45	41.03	41.36	799000
2005-09-07	41.13	41.27	40.99	41.17	874000
2005-09-08	41.06	41.27	40.98	41.20	1002800
2005-09-09	41.32	41.43	41.02	41.40	622300
2005-09-12	41.41	41.75	41.40	41.65	638800
2005-09-13	41.25	41.66	41.25	41.36	1166400
2005-09-14	41.49	41.58	41.24	41.26	698700
2005-09-15	41.27	41.36	40.94	41.03	688800
2005-09-16	41.04	41.28	40.81	41.27	1331000
2005-09-19	41.12	41.12	40.82	40.94	492500
2005-09-20	40.96	41.26	40.70	40.89	568600
2005-09-21	40.52	40.63	39.89	39.91	996800
2005-09-22	39.88	40.20	39.61	40.17	1041600
2005-09-23	40.02	40.54	39.96	40.44	841900
2005-09-26	40.61	40.79	40.20	40.43	763900
2005-09-27	40.43	40.71	40.11	40.40	564200
2005-09-28	40.18	40.94	40.07	40.64	776500
2005-09-29	40.57	40.63	39.95	40.11	1004900
2005-09-30	40.02	40.20	39.81	40.20	646000
2005-10-03	40.20	40.55	40.01	40.45	699200
2005-10-04	40.63	41.16	40.58	40.70	748200
2005-10-05	40.70	40.70	39.60	39.62	779000
2005-10-06	39.75	40.21	39.43	39.88	924000
2005-10-07	39.92	39.97	39.30	39.74	1321400
2005-10-10	39.69	39.78	39.28	39.45	746600
2005-10-11	39.41	39.61	38.68	38.76	965100
2005-10-12	38.66	38.86	38.11	38.73	911300
2005-10-13	38.76	39.18	38.56	39.00	953700
2005-10-14	39.04	39.42	38.63	39.42	713700
2005-10-17	39.29	39.30	38.73	39.00	839100
2005-10-18	39.00	39.48	38.99	39.36	584600
2005-10-19	39.48	39.78	38.98	39.78	803700
2005-10-20	39.78	39.79	39.08	39.29	688600
2005-10-21	39.44	39.64	38.92	38.96	770600
2005-10-24	38.99	39.81	38.94	39.81	515900
2005-10-25	39.71	39.71	39.00	39.16	700700
2005-10-26	39.15	39.32	38.67	38.76	985100
2005-10-27	38.76	38.90	38.39	38.39	757000
2005-10-28	38.64	38.78	38.16	38.74	1168500
2005-10-31	38.75	38.97	38.73	38.91	1462000
2005-11-01	38.83	39.04	38.70	38.95	1112800
2005-11-02	38.91	39.85	38.91	39.68	1202100
2005-11-03	41.86	43.66	41.78	43.01	2915400
2005-11-04	43.70	44.08	43.30	44.08	2842800
2005-11-07	44.39	44.98	44.12	44.65	1662700
2005-11-08	44.65	44.65	44.21	44.30	971300
2005-11-09	44.30	44.77	44.02	44.52	1442400
2005-11-10	44.66	45.00	44.28	44.95	1094000
2005-11-11	45.00	45.00	44.48	44.84	922800
2005-11-14	44.72	44.73	44.24	44.45	1015100
2005-11-15	44.54	45.14	44.54	44.81	726700
2005-11-16	45.20	45.53	45.08	45.43	932700
2005-11-17	45.33	45.46	45.17	45.46	1072100
2005-11-18	45.54	45.54	45.23	45.46	1046000
2005-11-21	45.46	45.58	45.13	45.19	1221800
2005-11-22	45.23	45.42	45.04	45.23	923300
2005-11-23	45.27	45.57	45.14	45.33	664600
2005-11-25	45.52	45.53	45.23	45.31	355800
2005-11-28	45.15	45.45	45.01	45.29	1029300
2005-11-29	45.48	45.53	45.18	45.33	893100
2005-11-30	45.62	45.83	44.64	44.64	1348000
2005-12-01	44.70	45.00	44.61	44.84	974300
2005-12-02	44.53	45.04	44.33	44.99	690500
2005-12-05	44.64	44.65	44.26	44.51	1134700
2005-12-06	44.66	45.01	44.32	44.32	1531800
2005-12-07	44.35	44.38	43.76	43.99	699500
2005-12-08	44.17	44.81	44.16	44.74	1089400
2005-12-09	44.70	44.73	44.37	44.57	820000
2005-12-12	44.61	44.66	43.86	44.12	822900
2005-12-13	44.16	44.74	44.08	44.54	1494800
2005-12-14	44.54	45.04	44.43	44.80	1008200
2005-12-15	44.93	45.37	44.88	45.37	1064700
2005-12-16	45.68	45.81	45.34	45.56	1204700
2005-12-19	45.39	45.66	44.95	45.46	934000
2005-12-20	45.56	45.72	45.28	45.51	774100
2005-12-21	45.70	46.12	45.65	46.11	898900
2005-12-22	46.03	46.52	46.02	46.50	943300
2005-12-23	46.50	46.90	46.31	46.55	508200
2005-12-27	46.58	46.78	46.28	46.38	602200
2005-12-28	46.46	46.50	46.19	46.29	708700
2005-12-29	46.41	46.84	46.22	46.25	482000
2005-12-30	46.25	46.25	45.93	46.06	461700
2006-01-03	45.99	46.47	45.50	46.35	1397100
2006-01-04	46.35	47.21	46.34	47.04	1233100
2006-01-05	47.04	47.24	46.58	46.71	711300
2006-01-06	46.77	47.63	46.77	47.57	713000
2006-01-09	47.53	47.71	47.47	47.69	492400
2006-01-10	47.38	47.83	47.38	47.76	732500
2006-01-11	47.76	47.80	46.74	46.85	1086100
2006-01-12	46.69	46.79	46.31	46.69	813800
2006-01-13	46.84	47.11	46.81	47.10	542400
2006-01-17	46.91	46.97	46.54	46.65	773800
2006-01-18	46.46	46.76	46.29	46.63	969600
2006-01-19	46.62	46.63	46.08	46.38	1052700
2006-01-20	46.18	46.23	45.00	45.21	1364200
2006-01-23	45.37	45.54	45.16	45.40	975400
2006-01-24	45.24	45.63	45.14	45.59	1192100
2006-01-25	45.59	45.59	45.00	45.32	1097400
2006-01-26	47.92	49.45	47.92	49.38	2879400
2006-01-27	48.42	49.60	47.44	49.22	2002500
2006-01-30	49.07	49.53	48.88	48.95	1101000
2006-01-31	48.84	49.68	48.83	49.68	1786300
2006-02-01	49.18	49.51	48.86	48.95	1065500
2006-02-02	48.63	49.02	48.38	48.79	978800
2006-02-03	48.76	48.98	48.36	48.51	693600
2006-02-06	48.20	48.44	47.80	48.36	1019100
2006-02-07	48.35	48.68	48.26	48.68	787700
2006-02-08	48.68	48.81	48.28	48.70	643500
2006-02-09	48.67	49.27	48.49	49.01	780400
2006-02-10	48.95	49.42	48.94	49.32	669800
2006-02-13	49.14	49.47	48.99	49.37	533200
2006-02-14	49.41	50.25	49.37	50.02	917200
2006-02-15	49.95	50.21	49.76	50.06	773100
2006-02-16	49.87	50.34	49.68	50.23	619700
2006-02-17	50.16	50.21	49.91	50.11	562500
2006-02-21	50.26	50.26	49.14	49.41	924300
2006-02-22	49.68	50.43	49.68	50.42	1026000
2006-02-23	50.07	50.29	49.87	50.19	647100
2006-02-24	50.19	50.43	50.03	50.18	692000
2006-02-27	50.20	50.37	50.08	50.18	898300
2006-02-28	49.65	49.83	48.95	48.95	1094800
2006-03-01	48.80	50.19	48.80	50.07	983900
2006-03-02	49.68	49.98	49.36	49.83	913000
2006-03-03	49.82	49.88	49.37	49.40	581200
2006-03-06	49.47	49.53	48.44	48.65	698800
2006-03-07	48.65	48.75	47.83	48.06	1356900
2006-03-08	47.92	48.30	47.65	48.15	951100
2006-03-09	48.14	48.62	47.83	48.19	833100
2006-03-10	47.83	48.51	47.62	48.21	998200
2006-03-13	48.19	48.87	48.14	48.76	749100
2006-03-14	48.73	49.28	48.60	49.24	792500
2006-03-15	49.07	49.25	48.84	49.08	612000
2006-03-16	49.27	49.40	48.91	49.12	629500
2006-03-17	49.12	49.12	48.77	49.07	969700
2006-03-20	48.78	49.25	48.59	49.14	733200
2006-03-21	49.14	49.45	48.34	48.57	768600
2006-03-22	48.57	49.53	48.31	49.53	765600
2006-03-23	49.60	49.60	48.38	48.68	603600
2006-03-24	48.65	48.79	48.12	48.40	484000
2006-03-27	48.53	48.53	48.08	48.26	738900
2006-03-28	48.26	48.88	48.26	48.73	869300
2006-03-29	48.92	49.00	48.44	48.45	668400
2006-03-30	48.26	48.42	47.26	47.43	1103400
2006-03-31	47.15	47.52	46.91	47.21	1179600
2006-04-03	47.14	47.90	46.89	47.59	1220400
2006-04-04	47.76	48.43	47.45	48.04	1387800
2006-04-05	48.04	48.72	47.96	48.59	1160300
2006-04-06	48.53	48.53	47.98	48.39	889400
2006-04-07	48.50	49.02	48.50	48.73	1093500
2006-04-10	48.61	48.62	48.21	48.27	979100
2006-04-11	48.29	48.30	47.80	48.16	1132400
2006-04-12	48.30	48.72	48.07	48.19	848200
2006-04-13	48.19	48.29	47.80	47.91	573400
2006-04-17	48.01	48.29	47.53	47.66	530800
2006-04-18	47.92	48.78	47.88	48.53	1041300
2006-04-19	48.38	49.30	48.38	49.21	1249300
2006-04-20	49.30	49.80	49.26	49.42	637100
2006-04-21	49.80	49.83	49.46	49.67	830400
2006-04-24	49.57	50.26	49.52	50.05	1251800
2006-04-25	50.21	50.21	48.66	48.91	1108800
2006-04-26	49.26	49.26	47.45	47.50	2036400
2006-04-27	47.50	48.33	47.23	47.97	1206400
2006-04-28	47.92	48.34	47.82	48.33	966200
2006-05-01	47.74	48.16	47.46	47.63	1322000
2006-05-02	47.73	47.74	47.34	47.53	897400
2006-05-03	47.37	47.63	47.21	47.57	815600
2006-05-04	47.53	47.81	47.11	47.71	803000
2006-05-05	47.84	48.11	47.21	48.02	760000
2006-05-08	47.88	48.42	47.66	48.32	621500
2006-05-09	48.08	48.19	47.34	47.47	1040400
2006-05-10	47.47	47.56	46.95	47.01	1162700
2006-05-11	46.81	47.12	46.61	46.88	752000
2006-05-12	46.84	47.40	46.51	47.08	1012500
2006-05-15	47.11	47.67	47.11	47.65	711600
2006-05-16	47.65	47.66	47.05	47.05	589600
2006-05-17	46.72	47.11	46.46	46.56	848700
2006-05-18	46.23	46.39	45.48	46.15	1351400
2006-05-19	46.19	46.27	45.36	46.07	1229000
2006-05-22	46.02	46.75	45.92	46.29	854800
2006-05-23	46.38	46.38	45.93	45.98	800300
2006-05-24	46.11	46.22	45.33	45.89	870100
2006-05-25	46.12	46.63	45.73	46.55	646400
2006-05-26	46.75	46.93	46.43	46.92	557600
2006-05-30	46.73	46.83	45.89	45.89	714700
2006-05-31	45.90	46.49	45.76	46.33	796400
2006-06-01	46.36	47.02	46.17	47.00	550000
2006-06-02	46.91	46.98	46.46	46.67	599600
2006-06-05	46.55	46.82	46.09	46.15	858500
2006-06-06	46.35	46.49	46.00	46.49	756800
2006-06-07	46.25	46.84	46.09	46.12	706700
2006-06-08	46.48	46.48	45.62	45.83	951200
2006-06-09	45.75	46.09	45.54	45.63	461300
2006-06-12	45.46	45.64	44.71	44.71	831200
2006-06-13	44.69	46.15	44.53	45.28	1624300
2006-06-14	45.14	45.66	44.74	45.65	1163800
2006-06-15	45.74	46.74	45.41	46.60	694000
2006-06-16	46.73	47.12	46.46	46.81	1023100
2006-06-19	46.80	46.97	46.07	46.14	516500
2006-06-20	46.28	46.66	45.83	46.25	645700
2006-06-21	46.23	46.98	46.15	46.80	627200
2006-06-22	46.58	46.58	45.40	45.73	892500
2006-06-23	45.53	46.42	45.23	46.04	614200
2006-06-26	45.99	46.09	45.49	45.79	458700
2006-06-27	45.70	45.94	45.45	45.63	812600
2006-06-28	45.77	45.92	45.29	45.62	648100
2006-06-29	45.80	46.77	45.55	46.70	652600
2006-06-30	46.65	46.98	46.50	46.87	749200
2006-07-03	46.95	47.34	46.61	47.31	186600
2006-07-05	46.84	47.15	46.31	46.71	520600
2006-07-06	46.64	47.07	46.51	46.69	464900
2006-07-07	46.52	46.57	45.92	46.06	554800
2006-07-10	46.08	46.58	45.80	45.89	730000
2006-07-11	46.00	46.71	45.89	46.59	737800
2006-07-12	46.65	46.65	45.89	45.96	403100
2006-07-13	45.96	45.96	45.07	45.11	660600
2006-07-14	45.16	45.20	44.81	45.13	703700
2006-07-17	45.00	46.09	45.00	45.81	699700
2006-07-18	45.85	45.95	44.90	45.19	824700
2006-07-19	45.31	47.38	45.31	47.30	1127400
2006-07-20	48.22	48.28	47.08	47.10	1306800
2006-07-21	47.33	47.44	46.89	47.24	812800
2006-07-24	47.53	48.49	47.53	48.13	733200
2006-07-25	48.12	48.13	47.31	47.99	925900
2006-07-26	47.73	48.70	47.67	48.50	703200
2006-07-27	48.68	48.79	47.81	47.91	754800
2006-07-28	49.22	50.66	49.18	50.15	2192600
2006-07-31	49.83	50.75	49.83	50.54	1148000
2006-08-01	50.29	50.79	49.90	50.15	1118300
2006-08-02	50.12	50.43	49.53	50.26	839000
2006-08-03	50.22	50.50	49.70	50.40	732100
2006-08-04	50.52	51.18	50.39	50.60	848200
2006-08-07	50.37	50.70	50.17	50.36	563500
2006-08-08	50.72	51.34	50.72	51.03	1017200
2006-08-09	51.13	51.54	50.76	50.84	950800
2006-08-10	50.79	51.41	50.79	51.04	829400
2006-08-11	51.04	51.09	50.63	50.85	534700
2006-08-14	51.06	51.86	50.77	51.00	642400
2006-08-15	51.21	51.46	50.37	50.76	892100
2006-08-16	50.82	51.33	50.61	51.26	677300
2006-08-17	51.36	52.00	51.32	52.00	1277400
2006-08-18	52.00	52.65	51.73	52.53	1009300
2006-08-21	52.81	53.12	52.53	52.76	956000
2006-08-22	53.05	53.05	52.69	52.85	1070600
2006-08-23	52.90	53.10	52.36	52.76	1180900
2006-08-24	52.82	53.47	52.59	53.39	1139500
2006-08-25	53.13	53.36	52.71	52.86	1081000
2006-08-28	52.79	53.06	52.77	52.79	881100
2006-08-29	52.74	53.04	52.60	53.01	1054100
2006-08-30	53.12	53.19	52.67	53.11	565700
2006-08-31	53.11	53.56	52.90	53.44	801100
2006-09-01	53.63	53.85	53.36	53.82	648100
2006-09-05	53.82	54.21	53.47	53.48	908500
2006-09-06	52.94	53.04	52.56	52.59	1046800
2006-09-07	52.60	52.70	52.14	52.27	1040400
2006-09-08	52.59	52.74	52.33	52.59	995400
2006-09-11	52.60	53.71	52.42	53.60	1364900
2006-09-12	53.67	53.83	52.94	53.49	1036500
2006-09-13	53.15	53.49	52.86	53.22	917600
2006-09-14	52.99	53.21	52.40	52.62	926000
2006-09-15	52.85	53.13	52.66	52.96	885600
2006-09-18	52.75	53.01	52.30	52.43	833500
2006-09-19	52.50	52.69	52.11	52.48	754200
2006-09-20	52.67	53.39	52.67	52.97	930000
2006-09-21	52.99	53.09	52.53	52.85	632600
2006-09-22	52.77	52.95	52.45	52.83	646100
2006-09-25	53.12	53.23	52.64	53.11	517300
2006-09-26	53.11	53.12	52.43	52.82	835100
2006-09-27	52.67	53.12	52.47	52.96	521800
2006-09-28	52.88	53.55	52.88	53.21	682900
2006-09-29	53.21	54.38	53.21	54.18	1429100
2006-10-02	54.13	54.13	53.67	53.73	791000
2006-10-03	53.88	54.23	53.68	54.08	659700
2006-10-04	54.01	54.80	53.78	54.55	675500
2006-10-05	54.40	54.90	54.34	54.66	636300
2006-10-06	54.84	55.19	54.84	55.06	815700
2006-10-09	55.01	55.61	54.99	55.45	611600
2006-10-10	55.45	56.05	55.27	55.83	923100
2006-10-11	55.93	56.19	55.66	55.74	1410500
2006-10-12	56.16	56.77	55.91	56.57	1285100
2006-10-13	56.52	56.93	56.22	56.41	1016400
2006-10-16	56.34	56.46	55.63	55.69	827800
2006-10-17	55.55	55.55	54.93	55.12	842700
2006-10-18	55.36	55.85	55.06	55.76	926000
2006-10-19	55.76	55.76	55.36	55.44	1076400
2006-10-20	55.66	55.66	54.83	55.35	868000
2006-10-23	55.16	55.39	54.85	55.22	821800
2006-10-24	55.24	55.49	54.34	54.65	869700
2006-10-25	54.80	54.83	53.94	54.33	752600
2006-10-26	54.28	54.48	53.59	54.34	963900
2006-10-27	54.34	54.61	54.08	54.20	578100
2006-10-30	53.94	54.31	53.89	54.08	600500
2006-10-31	54.09	54.32	53.52	53.69	1185500
2006-11-01	53.75	53.91	52.74	52.76	1544200
2006-11-02	53.86	54.09	53.21	53.96	1858300
2006-11-03	54.20	54.32	53.96	54.07	1067000
2006-11-06	54.86	55.55	54.81	55.52	1079500
2006-11-07	55.74	56.74	55.67	56.41	1208900
2006-11-08	56.41	56.41	55.28	55.40	1101100
2006-11-09	55.43	55.57	54.67	54.73	1001700
2006-11-10	54.90	55.11	54.27	54.57	774400
2006-11-13	54.53	54.60	54.33	54.45	858400
2006-11-14	54.50	54.81	54.18	54.55	886300
2006-11-15	54.79	54.94	54.18	54.19	795000
2006-11-16	54.38	55.05	54.36	54.73	1106400
2006-11-17	54.49	54.73	54.32	54.62	857700
2006-11-20	54.38	54.70	54.04	54.63	778400
2006-11-21	54.63	55.19	54.52	54.99	994300
2006-11-22	54.93	55.39	54.81	55.19	1221400
2006-11-24	55.05	55.08	54.41	54.45	257600
2006-11-27	54.24	54.65	53.79	53.79	982900
2006-11-28	53.79	54.67	53.58	54.40	1410200
2006-11-29	54.78	55.52	54.65	55.20	1093400
2006-11-30	55.13	55.24	54.67	54.99	1044900
2006-12-01	55.28	55.42	54.57	54.97	887000
2006-12-04	55.23	56.12	55.16	55.55	875400
2006-12-05	55.50	55.59	55.19	55.30	1074900
2006-12-06	55.52	55.68	55.20	55.59	861100
2006-12-07	55.57	56.13	55.54	55.99	668100
2006-12-08	55.75	56.20	55.51	55.88	658700
2006-12-11	55.78	55.88	55.56	55.72	701100
2006-12-12	55.66	55.87	55.50	55.62	708500
2006-12-13	55.78	55.87	55.51	55.58	867300
2006-12-14	55.56	55.87	55.19	55.84	1020400
2006-12-15	55.87	55.87	55.17	55.19	1544400
2006-12-18	55.27	55.61	54.99	55.24	887900
2006-12-19	55.24	55.36	54.73	54.95	1230400
2006-12-20	55.14	55.15	54.57	54.70	1043800
2006-12-21	54.85	55.19	54.48	54.67	962500
2006-12-22	54.82	54.82	54.21	54.35	490100
2006-12-26	54.30	54.33	54.01	54.08	987900
2006-12-27	54.61	54.78	53.96	54.15	944300
2006-12-28	54.05	54.16	53.69	54.03	783400
2006-12-29	54.09	54.18	53.65	53.78	876700
2007-01-03	54.08	54.52	53.75	54.00	1491000
2007-01-04	53.86	54.11	53.48	53.55	1493600
2007-01-05	53.40	53.84	53.13	53.67	1519300
2007-01-08	53.79	54.21	53.55	54.01	1102200
2007-01-09	54.11	54.73	54.07	54.61	1379500
2007-01-10	54.61	55.14	54.30	55.02	1365600
2007-01-11	55.02	55.54	55.02	55.38	1259700
2007-01-12	55.13	55.28	54.87	55.18	789700
2007-01-16	55.13	55.63	55.02	55.62	1028600
2007-01-17	55.62	56.21	55.29	55.78	863600
2007-01-18	57.23	57.23	55.71	56.64	996100
2007-01-19	56.89	57.26	56.44	56.73	1162100
2007-01-22	56.73	56.91	56.18	56.32	1378200
2007-01-23	56.31	56.74	56.08	56.67	811300
2007-01-24	56.84	57.69	56.70	57.62	1269800
2007-01-25	57.62	57.89	56.57	57.20	1547200
2007-01-26	56.89	57.26	56.77	57.10	1370800
2007-01-29	56.87	57.49	56.79	57.28	1910000
2007-01-30	57.50	59.11	56.94	58.92	2256400
2007-01-31	58.73	59.27	58.33	58.99	1703800
2007-02-01	59.40	59.43	58.99	59.35	1717600
2007-02-02	59.02	59.43	59.00	59.13	1113500
2007-02-05	59.20	59.44	59.00	59.30	1315300
2007-02-06	59.46	59.80	59.25	59.52	1274000
2007-02-07	59.44	59.97	59.19	59.76	1000900
2007-02-08	59.94	60.44	59.76	59.91	1481800
2007-02-09	60.05	60.05	59.29	59.42	996500
2007-02-12	59.43	59.54	58.87	58.88	1220927
2007-02-13	58.96	59.08	58.73	58.89	834134
2007-02-14	59.04	59.58	58.98	59.31	904138
2007-02-15	59.34	59.44	59.04	59.39	643900
2007-02-16	59.69	59.96	59.22	59.75	952700
2007-02-20	59.89	60.19	59.30	59.42	1186700
2007-02-21	59.11	59.46	59.08	59.35	1113600
2007-02-22	59.36	59.47	59.25	59.38	1324000
2007-02-23	59.42	59.60	59.33	59.48	977000
2007-02-26	59.49	59.63	59.10	59.20	1065858
2007-02-27	59.10	59.23	57.20	57.34	1958000
2007-02-28	57.34	58.63	57.34	58.23	1770200
2007-03-01	57.65	58.35	57.37	58.13	1335153
2007-03-02	58.13	58.13	57.39	57.40	1059000
2007-03-05	57.08	57.60	56.70	56.72	1163000
2007-03-06	56.90	57.20	56.84	57.13	772300
2007-03-07	56.93	57.17	56.75	56.85	774600
2007-03-08	57.23	57.80	57.06	57.44	720800
2007-03-09	57.66	57.79	57.27	57.50	782000
2007-03-12	57.12	57.42	57.03	57.13	1103300
2007-03-13	56.85	56.87	56.28	56.34	1291900
2007-03-14	56.47	57.24	56.19	57.16	1278300
2007-03-15	57.03	57.47	56.97	57.15	1276460
2007-03-16	57.35	57.40	56.90	57.04	1577800
2007-03-19	57.62	57.62	57.14	57.39	679800
2007-03-20	57.42	57.65	57.13	57.59	632000
2007-03-21	57.54	58.22	56.93	58.21	872000
2007-03-22	58.15	58.27	57.82	58.16	753960
2007-03-23	58.04	58.16	57.69	57.79	529000
2007-03-26	57.72	57.89	57.26	57.76	662300
2007-03-27	57.50	58.05	57.27	57.75	603700
2007-03-28	57.66	57.98	57.20	57.62	656050
2007-03-29	57.96	58.44	57.89	58.35	1019785
2007-03-30	58.42	59.05	58.29	58.95	1413600
2007-04-02	59.04	59.90	58.95	59.73	1575066
2007-04-03	59.82	60.68	59.82	60.48	1547400
2007-04-04	60.61	60.76	60.28	60.49	995400
2007-04-05	59.85	60.57	59.34	60.12	1311300
2007-04-09	60.12	60.19	59.65	59.73	608400
2007-04-10	59.84	59.93	59.59	59.75	690000
2007-04-11	59.66	60.18	59.23	60.01	995920
2007-04-12	60.06	60.40	59.86	60.15	674595
2007-04-13	60.15	60.45	59.90	60.02	688323
2007-04-16	60.12	60.46	60.02	60.38	485800
2007-04-17	60.49	60.49	60.25	60.27	624200
2007-04-18	60.19	60.25	59.58	59.84	859540
2007-04-19	59.57	60.09	59.35	59.82	636406
2007-04-20	60.42	60.76	60.10	60.61	1158024
2007-04-23	60.48	60.65	60.05	60.18	714300
2007-04-24	60.15	60.16	59.70	59.89	717100
2007-04-25	61.16	61.34	60.21	60.21	1122027
2007-04-26	59.88	60.57	59.42	59.73	1142300
2007-04-27	59.46	60.54	59.34	60.31	1311327
2007-04-30	60.19	60.56	60.04	60.33	963568
2007-05-01	60.57	61.20	60.49	61.05	1482603
2007-05-02	61.11	62.01	60.92	62.00	1089800
2007-05-03	62.10	62.16	61.46	61.59	689698
2007-05-04	61.59	61.71	60.97	61.17	725500
2007-05-07	61.20	61.53	61.09	61.16	697994
2007-05-08	60.84	60.95	60.43	60.78	661600
2007-05-09	60.79	61.04	60.63	60.92	785492
2007-05-10	60.73	60.75	59.86	59.86	927500
2007-05-11	60.05	60.33	59.73	60.02	735800
2007-05-14	59.82	59.91	59.38	59.49	979500
2007-05-15	59.80	60.21	59.65	59.84	1168138
2007-05-16	59.84	60.34	59.58	60.34	924800
2007-05-17	60.19	60.25	59.23	59.37	1249200
2007-05-18	59.38	59.64	59.23	59.64	996600
2007-05-21	59.45	59.61	58.82	59.02	1209800
2007-05-22	59.14	59.30	58.49	58.97	1013700
2007-05-23	58.84	59.33	58.68	59.07	987504
2007-05-24	59.57	59.96	59.10	59.16	1284508
2007-05-25	59.23	59.33	58.99	59.13	661200
2007-05-29	59.42	59.80	58.67	58.71	876400
2007-05-30	58.64	58.81	58.19	58.61	1145916
2007-05-31	58.65	58.78	58.19	58.46	956000
2007-06-01	58.36	58.53	58.07	58.28	981050
2007-06-04	58.48	58.51	58.21	58.34	823400
2007-06-05	58.12	58.54	57.81	57.92	1101200
2007-06-06	57.92	57.92	57.33	57.33	1167762
2007-06-07	57.12	57.52	57.00	57.10	1289777
2007-06-08	56.99	57.79	56.97	57.79	1071506
2007-06-11	57.79	57.79	57.34	57.50	1388500
2007-06-12	57.12	57.60	56.74	57.07	1044600
2007-06-13	57.23	57.26	56.45	56.99	2136100
2007-06-14	57.09	58.55	57.05	58.35	1664985
2007-06-15	58.88	59.00	58.26	58.45	1205600
2007-06-18	58.15	58.39	57.73	57.79	591100
2007-06-19	57.85	57.85	57.30	57.76	1474200
2007-06-20	57.77	58.04	57.46	57.46	993800
2007-06-21	57.47	57.73	57.36	57.53	835913
2007-06-22	57.38	57.87	57.08	57.65	1962667
2007-06-25	57.69	57.89	56.74	56.90	1177000
2007-06-26	57.48	57.75	56.57	56.66	1259100
2007-06-27	56.51	56.63	55.51	56.47	1837562
2007-06-28	56.34	56.86	56.25	56.52	714500
2007-06-29	56.54	57.19	56.54	57.12	1122300
2007-07-02	57.43	57.70	57.10	57.53	1217545
2007-07-03	57.61	57.69	57.44	57.55	340800
2007-07-05	57.62	57.67	57.02	57.43	486900
2007-07-06	57.20	57.75	56.93	57.62	579500
2007-07-09	57.73	57.93	57.46	57.84	668400
2007-07-10	57.38	57.86	56.93	56.94	1013100
2007-07-11	56.79	57.42	56.67	57.42	682900
2007-07-12	57.45	57.94	57.20	57.94	611100
2007-07-13	57.94	58.39	57.82	58.34	418600
2007-07-16	58.15	58.23	57.69	57.76	930100
2007-07-17	55.95	58.06	55.95	57.73	937700
2007-07-18	57.74	57.84	56.97	57.10	1003300
2007-07-19	57.24	57.56	56.83	57.34	1263884
2007-07-20	57.36	57.53	56.92	56.92	1444600
2007-07-23	57.33	57.81	57.02	57.08	837179
2007-07-24	56.91	57.43	56.58	57.10	1770370
2007-07-25	57.39	58.34	57.39	58.12	1466897
2007-07-26	58.01	60.89	57.78	59.15	2638097
2007-07-27	58.96	59.59	58.77	58.83	2190500
2007-07-30	59.13	60.01	58.71	59.82	1714300
2007-07-31	59.94	60.17	58.54	58.54	1614815
2007-08-01	58.62	60.61	58.50	60.55	1947320
2007-08-02	60.80	60.80	59.94	60.17	2184600
2007-08-03	58.51	60.01	56.34	58.42	1600315
2007-08-06	58.64	59.73	56.77	59.28	1834038
2007-08-07	58.84	59.86	58.71	59.50	1573607
2007-08-08	59.59	60.94	59.09	59.93	1954000
2007-08-09	59.61	59.94	56.51	57.56	2687700
2007-08-10	55.32	59.92	55.32	59.60	2138300
2007-08-13	59.52	59.59	58.94	59.11	1108700
2007-08-14	59.10	59.31	58.07	58.07	1041196
2007-08-15	58.14	58.55	57.29	57.42	785700
2007-08-16	56.81	57.97	56.70	57.50	1457500
2007-08-17	58.96	59.79	57.82	58.95	2061491
2007-08-20	59.11	59.56	58.46	59.24	1088600
2007-08-21	59.80	59.80	58.84	59.08	941600
2007-08-22	59.73	59.76	58.74	59.00	1128200
2007-08-23	59.04	59.39	58.54	59.07	1759800
2007-08-24	59.12	59.42	59.04	59.41	1396000
2007-08-27	59.65	60.01	59.59	59.86	1680400
2007-08-28	59.99	60.48	59.23	59.27	1983600
2007-08-29	59.73	59.86	58.90	59.46	1695700
2007-08-30	59.27	59.34	58.64	58.80	1569500
2007-08-31	59.73	59.74	58.65	58.99	1551300
2007-09-04	59.09	59.32	58.90	59.05	1195500
2007-09-05	58.67	58.91	58.27	58.56	1356200
2007-09-06	58.48	59.22	58.39	59.08	1701900
2007-09-07	58.66	59.14	58.34	58.86	1374400
2007-09-10	58.96	59.45	58.78	59.07	1564400
2007-09-11	59.20	59.58	58.85	59.58	2415500
2007-09-12	59.51	60.56	59.40	60.38	1277000
2007-09-13	60.57	60.68	60.07	60.43	1280600
2007-09-14	60.26	60.55	60.08	60.42	713100
2007-09-17	60.27	60.30	59.91	60.22	915100
2007-09-18	60.26	60.90	59.86	60.76	1029900
2007-09-19	61.18	62.35	61.01	62.15	1761096
2007-09-20	62.15	62.38	61.70	61.78	983980
2007-09-21	62.58	65.09	61.78	62.76	2116600
2007-09-24	62.70	62.72	61.95	62.20	1107500
2007-09-25	62.03	63.00	61.89	62.85	857400
2007-09-26	63.03	63.64	63.03	63.34	973600
2007-09-27	63.33	63.41	62.61	62.91	863706
2007-09-28	62.91	63.14	62.85	62.91	1248660
2007-10-01	63.20	63.63	63.08	63.45	1384000
2007-10-02	63.54	63.74	63.27	63.53	1009800
2007-10-03	63.44	63.47	62.64	62.97	1007400
2007-10-04	63.19	63.45	62.75	63.09	688700
2007-10-05	63.48	64.05	63.07	63.87	759900
2007-10-08	63.90	63.94	63.67	63.81	456300
2007-10-09	63.98	64.11	63.63	64.10	591100
2007-10-10	63.94	64.32	63.64	64.16	430900
2007-10-11	64.27	64.49	63.90	63.96	1110400
2007-10-12	64.11	64.49	64.01	64.17	512597
2007-10-15	64.36	64.40	63.27	63.44	945600
2007-10-16	63.18	63.80	63.17	63.27	698200
2007-10-17	63.67	64.04	62.80	63.10	676100
2007-10-18	63.07	64.49	63.07	64.39	809800
2007-10-19	64.02	64.74	62.60	62.67	1239300
2007-10-22	62.45	62.69	61.99	62.42	828600
2007-10-23	62.64	62.81	62.17	62.69	876200
2007-10-24	62.52	62.77	61.82	62.65	942600
2007-10-25	62.85	64.26	62.78	64.10	1076300
2007-10-26	64.40	64.81	64.24	64.66	965800
2007-10-29	64.82	64.94	63.96	64.59	780600
2007-10-30	64.44	64.75	63.94	63.97	773100
2007-10-31	63.82	64.60	63.67	63.99	1210400
2007-11-01	64.43	64.73	61.76	61.78	1793900
2007-11-02	62.10	63.97	62.07	63.47	1773200
2007-11-05	62.98	63.00	60.98	61.62	1889912
2007-11-06	61.57	61.67	60.53	61.57	1649225
2007-11-07	60.77	62.94	60.77	61.66	2574979
2007-11-08	61.72	62.29	60.50	62.09	2131964
2007-11-09	61.53	62.85	61.51	62.45	1613500
2007-11-12	62.21	63.01	62.21	62.56	1746210
2007-11-13	62.96	63.79	62.22	63.65	1318761
2007-11-14	63.86	64.58	63.03	63.97	1508500
2007-11-15	63.83	64.56	63.57	63.96	1876850
2007-11-16	64.52	64.52	63.32	64.00	1282020
2007-11-19	63.73	65.55	63.67	65.40	1954831
2007-11-20	65.25	65.85	64.03	64.66	1596550
2007-11-21	64.18	64.53	63.04	63.11	1053800
2007-11-23	63.32	64.03	63.12	64.03	496200
2007-11-26	63.91	64.16	61.76	61.90	1713502
2007-11-27	62.30	62.87	61.41	62.72	2308665
2007-11-28	62.72	63.52	61.70	63.52	1743679
2007-11-29	63.24	63.24	62.20	62.32	1499121
2007-11-30	62.35	63.47	62.04	63.43	1658179
2007-12-03	63.64	63.67	62.13	62.31	1600875
2007-12-04	62.26	62.35	61.46	61.63	1524700
2007-12-05	62.07	63.12	61.89	62.95	1251001
2007-12-06	62.92	63.02	62.49	62.99	1141349
2007-12-07	63.01	63.54	62.41	63.39	1058450
2007-12-10	63.44	64.63	63.01	64.63	1203504
2007-12-11	64.86	64.86	63.14	63.17	1119868
2007-12-12	64.14	64.36	62.72	63.34	1270207
2007-12-13	62.95	63.80	62.76	63.74	823095
2007-12-14	63.56	64.24	63.22	63.22	764968
2007-12-17	62.82	62.95	61.99	61.99	707425
2007-12-18	62.86	63.27	62.55	63.15	1127505
2007-12-19	63.29	63.41	62.75	62.91	732122
2007-12-20	63.29	63.31	62.71	63.04	928700
2007-12-21	63.65	64.82	63.57	64.65	1467300
2007-12-24	64.44	64.91	64.17	64.82	380100
2007-12-26	64.06	64.78	64.06	64.72	303500
2007-12-27	64.56	65.08	64.23	64.92	836800
2007-12-28	65.17	65.58	64.86	65.13	880203
2007-12-31	65.01	65.29	64.08	64.08	1040416
2008-01-02	65.13	67.60	65.13	66.53	2501109
2008-01-03	66.72	67.62	66.29	67.61	2849471
2008-01-04	67.58	67.95	67.13	67.28	1665200
2008-01-07	67.56	69.31	67.38	69.27	2495392
2008-01-08	69.48	69.92	67.86	67.99	2931300
2008-01-09	67.87	69.81	67.50	69.81	2471889
2008-01-10	69.22	69.59	68.54	68.63	1998493
2008-01-11	68.14	70.44	68.00	69.93	1807079
2008-01-14	70.08	70.50	69.45	70.22	1519768
2008-01-15	69.77	70.79	69.77	70.00	2174300
2008-01-16	69.82	71.49	69.82	70.80	1615985
2008-01-17	70.34	71.10	68.61	68.69	2127507
2008-01-18	69.00	69.13	66.98	67.18	2309319
2008-01-22	64.06	66.22	62.15	65.46	2848094
2008-01-23	64.79	65.39	63.70	64.89	2359172
2008-01-24	69.02	69.19	66.21	66.83	3177370
2008-01-25	67.34	67.34	65.60	66.40	2542999
2008-01-28	66.36	66.55	65.58	66.13	2164451
2008-01-29	66.50	66.59	65.61	65.72	1262930
2008-01-30	65.36	66.32	64.93	65.00	1623356
2008-01-31	64.22	66.66	64.07	66.30	2048367
2008-02-01	66.61	67.15	66.24	66.83	1588271
2008-02-04	66.85	67.97	66.73	67.62	1648083
2008-02-05	66.56	67.89	66.56	66.75	1650608
2008-02-06	67.07	67.63	66.59	66.90	1420421
2008-02-07	66.90	68.70	66.63	68.69	2661180
2008-02-08	68.04	69.00	67.38	68.96	1974834
2008-02-11	69.08	69.08	67.82	68.48	1543565
2008-02-12	69.00	69.36	68.31	69.36	1483652
2008-02-13	69.78	70.07	68.78	69.71	1290713
2008-02-14	69.97	70.15	69.52	69.77	1626864
2008-02-15	69.64	69.91	68.88	69.28	1944041
2008-02-19	69.93	69.93	68.58	68.90	1494090
2008-02-20	68.73	69.03	67.82	69.03	1770098
2008-02-21	69.02	69.36	68.05	68.20	1245808
2008-02-22	68.35	69.03	67.82	68.93	1101834
2008-02-25	69.00	70.40	69.00	70.25	1531279
2008-02-26	70.05	70.54	69.77	70.34	1408866
2008-02-27	70.05	70.23	69.49	70.10	1627150
2008-02-28	69.73	70.63	69.73	70.28	2125976
2008-02-29	69.80	69.98	69.22	69.32	1175000
2008-03-03	69.19	69.47	68.55	69.15	1233128
2008-03-04	68.73	69.58	68.50	69.40	1760261
2008-03-05	69.39	69.39	67.93	68.49	1802400
2008-03-06	68.21	68.21	66.46	66.46	1615039
2008-03-07	65.90	66.70	65.87	66.01	1867218
2008-03-10	65.83	66.11	64.37	64.43	2204119
2008-03-11	65.74	65.74	64.47	65.09	1686822
2008-03-12	65.40	66.74	65.36	66.23	1262648
2008-03-13	66.09	66.28	64.93	65.76	1892414
2008-03-14	66.10	66.13	64.29	65.46	1612543
2008-03-17	64.19	65.70	64.19	65.15	1255946
2008-03-18	66.26	67.78	65.73	67.75	1890808
2008-03-19	69.00	69.77	67.60	67.66	1779500
2008-03-20	67.99	67.99	67.09	67.71	1818840
2008-03-24	67.84	68.42	67.76	68.29	896480
2008-03-25	68.24	68.67	68.10	68.21	1249400
2008-03-26	68.16	68.20	66.72	66.72	1889126
2008-03-27	66.98	67.89	66.88	67.31	1057032
2008-03-28	67.43	68.01	66.73	66.88	696557
2008-03-31	66.70	66.70	65.30	65.82	1779290
2008-04-01	66.17	67.36	66.17	66.89	2251645
2008-04-02	67.22	67.27	65.18	65.21	1712386
2008-04-03	65.17	65.54	64.36	64.55	1735975
2008-04-04	64.52	66.62	64.52	65.99	1757884
2008-04-07	66.32	66.55	64.33	64.79	2010204
2008-04-08	64.46	66.13	64.46	65.97	1077300
2008-04-09	66.09	66.56	65.49	65.71	814200
2008-04-10	65.72	66.01	65.43	65.65	638200
2008-04-11	65.01	65.58	65.01	65.21	750461
2008-04-14	65.17	65.26	64.53	64.75	549489
2008-04-15	65.04	65.09	64.06	64.28	822084
2008-04-16	64.52	64.52	63.93	64.32	1353592
2008-04-17	64.26	64.40	62.53	62.58	1823728
2008-04-18	63.25	65.04	62.83	64.65	1827652
2008-04-21	64.40	65.94	64.40	65.79	1404986
2008-04-22	65.77	66.05	64.66	64.85	960836
2008-04-23	67.35	67.37	64.88	66.04	2579433
2008-04-24	66.32	67.05	66.17	66.59	1433898
2008-04-25	66.55	67.88	66.55	67.62	1363628
2008-04-28	68.17	68.25	67.71	67.90	1344190
2008-04-29	67.47	68.25	67.42	68.12	986127
2008-04-30	68.21	68.93	68.15	68.54	1342482
2008-05-01	68.99	68.99	67.77	68.42	1316927
2008-05-02	68.82	68.82	67.42	67.68	977366
2008-05-05	67.19	68.37	67.16	68.37	863390
2008-05-06	67.91	68.40	67.28	68.01	819304
2008-05-07	68.20	68.43	66.44	66.52	1038424
2008-05-08	66.94	67.78	66.40	67.47	894727
2008-05-09	67.05	67.58	66.28	66.69	867966
2008-05-12	66.63	67.69	65.83	67.62	1171903
2008-05-13	67.64	67.70	65.88	65.94	1633766
2008-05-14	65.55	66.62	65.55	66.17	1476039
2008-05-15	66.34	66.34	65.28	65.67	1078543
2008-05-16	65.34	65.57	64.22	64.90	1934439
2008-05-19	64.95	64.97	64.07	64.20	1630366
2008-05-20	64.09	65.02	63.87	64.49	1958283
2008-05-21	64.48	65.21	63.86	64.75	1963824
2008-05-22	64.57	64.98	64.20	64.71	960676
2008-05-23	64.28	64.57	63.94	64.08	1094609
2008-05-27	64.33	65.07	63.96	64.92	1034009
2008-05-28	65.12	65.58	64.47	64.77	1178860
2008-05-29	64.78	65.84	64.78	65.66	989806
2008-05-30	65.36	65.49	64.40	64.75	1058564
2008-06-02	64.62	65.06	63.84	64.46	858324
2008-06-03	64.78	64.78	63.10	63.27	1351534
2008-06-04	62.96	65.03	62.96	64.50	1203654
2008-06-05	64.60	64.84	63.83	64.81	880702
2008-06-06	64.10	64.47	63.27	63.27	988987
2008-06-09	63.48	63.80	62.67	63.31	883037
2008-06-10	63.09	63.79	62.60	63.79	1103089
2008-06-11	63.34	63.46	62.39	62.40	1121059
2008-06-12	62.58	63.03	62.00	62.35	1005766
2008-06-13	62.83	63.35	62.35	63.30	950473
2008-06-16	63.01	63.14	62.52	62.73	1079180
2008-06-17	62.79	63.01	61.28	61.46	1442784
2008-06-18	61.19	61.24	60.41	60.48	1799702
2008-06-19	60.22	61.13	59.98	61.09	1655935
2008-06-20	61.10	61.38	60.31	60.60	1287818
2008-06-23	60.80	60.85	60.09	60.52	1064484
2008-06-24	60.42	60.57	59.36	59.75	1801047
2008-06-25	59.99	61.12	59.83	60.78	1613046
2008-06-26	60.06	61.08	59.87	60.41	1574387
2008-06-27	60.45	61.36	60.45	61.18	2544443
2008-06-30	60.85	62.69	60.69	62.33	1978813
2008-07-01	62.30	63.64	61.56	63.60	2991573
2008-07-02	63.86	63.87	62.75	63.09	1195789
2008-07-03	63.64	63.64	62.68	63.14	599388
2008-07-07	63.30	63.37	61.76	62.26	1447478
2008-07-08	62.26	62.59	61.68	62.52	3646300
2008-07-09	62.81	62.96	61.46	62.33	1905703
2008-07-10	62.91	63.95	62.87	63.62	3357683
2008-07-11	63.02	63.11	62.05	62.23	2518011
2008-07-14	62.62	62.62	61.14	61.17	2317676
2008-07-15	61.11	61.57	60.80	61.26	4973119
2008-07-16	61.45	62.90	61.17	62.88	3214322
2008-07-17	63.23	64.57	62.61	64.09	2019372
2008-07-18	63.64	65.28	63.64	64.89	1728758
2008-07-21	65.02	65.33	64.18	64.36	1440150
2008-07-22	64.03	65.53	64.02	65.53	1928817
2008-07-23	65.50	65.74	64.95	65.63	2311021
2008-07-24	65.86	67.44	65.02	66.15	3082002
2008-07-25	66.56	66.56	65.01	65.18	2205173
2008-07-28	65.16	65.62	64.90	65.15	1799430
2008-07-29	65.15	65.38	64.69	64.98	1804546
2008-07-30	65.12	65.84	65.04	65.74	1087460
2008-07-31	65.80	65.94	64.89	65.10	1501310
2008-08-01	65.17	65.81	64.18	64.29	1102872
2008-08-04	64.37	65.21	63.87	64.92	1108242
2008-08-05	65.18	65.61	63.81	64.87	1827874
2008-08-06	64.82	65.81	64.13	65.41	1682267
2008-08-07	64.72	65.76	64.65	65.44	1653416
2008-08-08	65.48	67.40	65.34	67.02	1851740
2008-08-11	66.87	66.96	66.10	66.82	1340347
2008-08-12	66.60	66.69	65.83	66.20	1418530
2008-08-13	66.24	67.08	66.20	66.84	1100972
2008-08-14	66.31	66.92	65.74	66.42	948554
2008-08-15	66.41	67.12	66.35	67.12	1079103
2008-08-18	67.09	67.56	66.79	67.02	1066856
2008-08-19	66.95	67.19	66.66	67.06	1390470
2008-08-20	67.34	67.34	66.32	66.76	1309505
2008-08-21	66.49	67.61	66.49	67.45	1178754
2008-08-22	67.80	67.94	67.51	67.71	198903
2008-08-25	67.71	67.71	66.91	67.11	736110
2008-08-26	67.07	67.65	66.73	67.48	654396
2008-08-27	67.47	67.59	66.73	67.19	580878
2008-08-28	67.46	67.52	66.99	67.12	1138547
2008-08-29	67.17	67.58	66.61	66.99	855256
2008-09-02	67.51	68.42	67.00	67.19	1255206
2008-09-03	67.02	67.42	66.53	67.21	989179
2008-09-04	66.82	67.02	65.60	65.77	929340
2008-09-05	65.22	65.82	64.91	65.20	1003908
2008-09-08	66.32	67.03	65.90	66.98	1011640
2008-09-09	67.41	67.74	66.33	66.33	1099429
2008-09-10	66.55	66.59	64.29	64.49	2165503
2008-09-11	63.48	64.03	62.22	63.93	2797819
2008-09-12	63.88	63.88	62.39	62.84	1632320
2008-09-15	61.82	63.85	61.80	62.65	1348842
2008-09-16	61.83	63.31	60.95	62.10	1814974
2008-09-17	61.34	61.67	60.35	60.35	2172157
2008-09-18	60.52	61.69	58.28	61.69	3351155
2008-09-19	62.91	65.02	61.73	63.25	2151304
2008-09-22	62.62	63.41	61.51	61.51	1369593
2008-09-23	61.36	62.52	61.16	61.84	1844485
2008-09-24	61.79	62.91	61.50	62.69	925911
2008-09-25	63.08	64.07	62.47	63.41	1234010
2008-09-26	63.34	63.41	62.46	63.14	934513
2008-09-29	62.72	63.61	60.89	60.94	1763287
2008-09-30	61.63	62.32	60.92	61.53	1548890
2008-10-01	61.19	61.83	60.96	61.47	1322180
2008-10-02	61.24	61.68	60.68	61.18	1425715
2008-10-03	62.12	62.78	61.27	61.52	1940197
2008-10-06	60.74	61.49	58.60	59.80	2455146
2008-10-07	60.42	60.70	58.19	58.19	2656820
2008-10-08	57.79	59.74	57.27	59.43	3111629
2008-10-09	59.04	59.83	55.20	55.42	3330417
2008-10-10	53.87	54.51	49.87	51.75	4197509
2008-10-13	53.09	56.83	52.23	56.74	1818596
2008-10-14	58.77	59.38	56.27	57.36	2017302
2008-10-15	56.35	56.54	53.88	53.98	1682539
2008-10-16	53.93	54.88	51.31	54.70	1946339
2008-10-17	56.51	56.51	52.58	54.70	1811991
2008-10-20	55.25	55.71	53.86	55.48	1413404
2008-10-21	55.70	56.30	54.71	54.83	1227971
2008-10-22	54.04	54.80	52.76	53.77	2317269
2008-10-23	53.88	55.88	51.75	53.71	2709756
2008-10-24	51.37	52.46	49.08	51.32	2669126
2008-10-27	50.72	51.21	49.01	49.01	1876965
2008-10-28	50.01	50.41	48.40	50.24	3247629
2008-10-29	50.26	52.53	49.86	50.73	2644067
2008-10-30	51.75	52.59	51.01	52.32	1846687
2008-10-31	52.34	53.88	51.29	53.21	1993194
2008-11-03	53.19	53.48	52.41	53.20	1438411
2008-11-04	54.08	54.76	52.81	53.88	2660738
2008-11-05	52.08	54.93	51.87	53.67	2058845
2008-11-06	53.44	53.94	52.00	52.42	2211020
2008-11-07	52.87	54.57	52.41	54.23	1724090
2008-11-10	55.19	55.63	53.58	54.26	1277704
2008-11-11	53.62	53.94	52.02	52.34	1469668
2008-11-12	51.63	52.26	50.82	51.42	1582235
2008-11-13	51.58	54.07	50.59	53.83	3293003
2008-11-14	52.96	54.03	51.64	51.90	2392559
2008-11-17	51.41	52.15	49.82	49.82	1938861
2008-11-18	49.64	50.87	49.08	50.62	2067280
2008-11-19	50.64	51.37	47.47	47.47	2506717
2008-11-20	47.26	48.49	45.71	46.20	3699365
2008-11-21	46.19	47.04	44.58	46.87	3194414
2008-11-24	47.49	48.83	47.12	48.09	2278740
2008-11-25	48.81	49.66	47.54	47.92	2206810
2008-11-26	47.21	48.83	46.97	48.75	2029260
2008-11-28	48.65	49.30	47.86	48.71	632111
2008-12-01	47.92	48.54	47.48	47.56	2190264
2008-12-02	47.76	48.62	47.44	48.49	2227653
2008-12-03	48.47	49.87	47.38	49.79	1768802
2008-12-04	49.06	50.02	47.45	48.09	1318396
2008-12-05	47.44	50.20	46.88	50.03	1719787
2008-12-08	50.98	51.35	49.37	49.80	1989099
2008-12-09	49.81	49.81	47.87	48.25	1871967
2008-12-10	48.61	49.05	47.83	48.52	1532196
2008-12-11	48.25	50.26	47.94	49.44	1423606
2008-12-12	48.48	49.46	48.19	49.06	1433571
2008-12-15	48.96	50.95	48.45	50.39	2170743
2008-12-16	50.97	52.37	50.37	52.32	2143500
2008-12-17	51.53	52.65	50.84	51.67	1415758
2008-12-18	52.13	53.32	51.17	51.77	1561049
2008-12-19	51.58	52.32	50.53	51.17	2140143
2008-12-22	51.08	51.70	50.74	51.70	1123057
2008-12-23	51.83	52.11	50.69	50.81	1013405
2008-12-24	50.70	50.98	50.22	50.40	693342
2008-12-26	50.79	51.00	50.39	50.92	433751
2008-12-29	50.92	50.92	49.93	50.35	721598
2008-12-30	50.53	51.92	50.45	51.91	731705
2008-12-31	51.92	52.89	51.65	52.43	1258418
2009-01-02	52.59	53.70	51.90	53.56	1115352
2009-01-05	53.42	53.65	52.49	52.99	1042591
2009-01-06	53.14	54.12	52.21	52.43	1503389
2009-01-07	51.84	52.48	51.58	51.87	1853618
2009-01-08	51.60	53.12	51.30	52.99	1540104
2009-01-09	54.01	55.96	54.01	54.65	2288697
2009-01-12	54.44	55.53	54.07	54.44	1760834
2009-01-13	54.44	55.86	54.28	55.23	1807594
2009-01-14	54.57	54.93	53.93	54.45	1748473
2009-01-15	54.13	54.75	53.30	54.70	1912655
2009-01-16	55.20	55.88	54.87	55.60	1589500
2009-01-20	55.56	56.27	54.31	54.40	1620889
2009-01-21	55.09	55.57	53.82	55.42	1988207
2009-01-22	54.79	56.64	54.70	56.47	1815336
2009-01-23	55.94	55.94	54.24	54.76	2467933
2009-01-26	55.05	56.34	54.86	55.58	2115124
2009-01-27	56.34	57.21	55.78	56.85	1847339
2009-01-28	59.02	59.12	53.06	53.71	5897840
2009-01-29	53.34	55.33	53.11	54.69	3392005
2009-01-30	54.80	56.14	54.53	55.72	2388985
2009-02-02	55.27	56.38	54.86	55.83	1937305
2009-02-03	55.68	56.78	55.50	56.58	1866535
2009-02-04	56.74	57.97	56.18	56.64	1713326
2009-02-05	56.39	57.21	56.28	56.77	1510233
2009-02-06	57.13	57.36	56.41	56.80	1303165
2009-02-09	56.89	56.91	55.05	55.83	1563868
2009-02-10	55.32	55.83	53.88	54.20	1758928
2009-02-11	54.05	54.68	53.73	54.35	1503124
2009-02-12	53.80	54.64	53.36	54.64	1547574
2009-02-13	54.70	54.77	53.94	54.16	1203956
2009-02-17	53.59	54.01	52.91	53.35	1483298
2009-02-18	53.77	53.81	52.99	53.31	1026414
2009-02-19	52.63	54.11	52.63	53.50	1258119
2009-02-20	53.15	53.91	52.96	53.37	2235084
2009-02-23	53.91	53.91	52.34	52.63	1816166
2009-02-24	52.26	53.65	51.76	52.63	2036385
2009-02-25	52.75	52.75	51.25	51.85	1824213
2009-02-26	51.88	52.42	49.88	49.91	1287944
2009-02-27	49.21	49.77	47.40	47.45	2937757
2009-03-02	48.62	49.60	47.58	48.85	3705041
2009-03-03	49.30	50.52	48.81	49.57	2616932
2009-03-04	49.96	50.66	49.33	49.84	1836551
2009-03-05	49.10	49.61	48.63	49.03	2347088
2009-03-06	48.82	49.87	48.26	49.18	2157906
2009-03-09	48.83	49.12	47.49	47.80	2439291
2009-03-10	48.54	48.56	47.63	48.13	2021630
2009-03-11	48.66	48.66	47.15	47.21	1693632
2009-03-12	47.49	49.11	46.90	49.03	1965513
2009-03-13	49.11	50.21	48.83	49.97	1893529
2009-03-16	50.21	51.04	49.84	49.89	1169240
2009-03-17	50.02	50.36	49.44	50.34	1266715
2009-03-18	50.19	51.17	49.56	50.43	1183775
2009-03-19	50.85	50.85	48.30	48.99	2035644
2009-03-20	49.21	50.75	48.76	49.51	2385380
2009-03-23	50.28	50.97	49.29	50.92	1435801
2009-03-24	50.52	51.39	50.52	50.64	1223272
2009-03-25	51.06	51.83	50.26	50.92	1635334
2009-03-26	50.98	51.43	49.31	50.81	1905766
2009-03-27	50.39	52.64	50.26	52.29	1739113
2009-03-30	51.63	52.43	50.60	50.89	1571747
2009-03-31	51.33	52.41	50.49	51.55	1451858
2009-04-01	51.12	51.15	49.80	50.91	1880240
2009-04-02	51.97	52.29	50.95	51.21	1529200
2009-04-03	51.24	51.57	50.08	50.58	1330734
2009-04-06	50.31	51.25	49.80	50.19	1110012
2009-04-07	49.67	50.65	49.28	50.13	988329
2009-04-08	50.22	51.15	50.09	50.92	1236593
2009-04-09	51.51	51.77	51.12	51.55	1190666
2009-04-13	51.44	51.96	51.08	51.56	1354728
2009-04-14	51.41	52.87	51.38	52.36	2296603
2009-04-15	52.37	52.83	51.18	51.74	1432497
2009-04-16	52.03	52.28	51.19	52.06	1215572
2009-04-17	52.13	52.75	51.64	52.35	1745504
2009-04-20	52.16	53.32	52.09	52.45	1562879
2009-04-21	51.95	53.66	51.41	51.91	1410140
2009-04-22	51.67	52.47	51.13	51.35	1968255
2009-04-23	50.98	51.21	48.36	49.09	3321631
2009-04-24	49.21	49.27	47.73	47.90	3070024
2009-04-27	47.90	50.26	47.90	49.75	2971314
2009-04-28	49.14	49.68	47.35	47.66	3465419
2009-04-29	48.09	48.09	46.43	46.71	4393145
2009-04-30	47.11	47.76	46.37	46.37	3847887
2009-05-01	46.47	47.11	46.40	46.91	3349111
2009-05-04	46.88	47.48	46.35	46.67	4258398
2009-05-05	46.62	47.73	46.31	47.66	3568459
2009-05-06	47.76	47.94	46.71	47.12	2767865
2009-05-07	47.53	47.76	46.78	47.23	3764682
2009-05-08	47.61	48.49	47.23	48.16	4167718
2009-05-11	47.71	48.43	47.39	47.95	2967266
2009-05-12	48.37	49.22	48.04	49.13	3977100
2009-05-13	48.58	50.31	48.58	50.09	2778767
2009-05-14	50.05	51.08	49.87	50.52	2594941
2009-05-15	50.52	50.79	49.80	49.96	2358755
2009-05-18	50.21	50.21	49.41	49.78	2813454
2009-05-19	49.74	50.17	49.34	49.51	1780928
2009-05-20	49.90	50.53	49.66	49.88	1158453
2009-05-21	49.81	50.03	49.38	49.86	1690271
2009-05-22	49.84	50.82	49.74	50.52	1182953
2009-05-26	49.99	51.61	49.80	51.47	1821809
2009-05-27	51.54	51.91	51.19	51.47	3886270
2009-05-28	51.56	51.91	51.16	51.37	2181336
2009-05-29	51.34	51.94	50.60	51.89	2117246
2009-06-01	51.97	52.46	51.90	52.14	1845281
2009-06-02	52.15	53.01	51.90	52.76	1337836
2009-06-03	52.53	52.96	52.20	52.86	1449343
2009-06-04	52.95	53.04	51.37	51.77	2616988
2009-06-05	51.78	51.98	51.44	51.61	1863830
2009-06-08	51.35	52.02	51.05	51.55	1789334
2009-06-09	51.83	52.52	51.52	52.14	1818361
2009-06-10	52.50	52.65	51.52	51.82	1589681
2009-06-11	51.81	53.06	51.77	52.35	1398970
2009-06-12	51.92	52.80	51.92	52.40	1323767
2009-06-15	52.10	52.30	51.37	51.47	1125372
2009-06-16	51.47	51.71	51.30	51.34	1608007
2009-06-17	51.31	52.88	51.31	52.19	1311808
2009-06-18	52.16	53.50	52.02	53.14	1176339
2009-06-19	53.18	53.91	51.71	53.02	1821577
2009-06-22	52.47	52.80	51.99	52.31	1227905
2009-06-23	52.59	52.97	52.10	52.33	1003663
2009-06-24	52.52	53.05	52.14	52.52	1051300
2009-06-25	52.33	54.55	52.12	54.37	1797953
2009-06-26	54.34	54.62	53.92	54.39	1257107
2009-06-29	54.58	55.16	53.68	54.98	1079177
2009-06-30	55.02	55.02	54.17	54.67	1632613
2009-07-01	54.82	54.86	53.82	54.21	1202732
2009-07-02	53.98	53.98	52.94	52.94	1232693
2009-07-06	52.86	54.00	52.71	53.92	984916
2009-07-07	53.84	54.14	53.12	53.22	1075843
2009-07-08	53.25	53.50	52.29	52.65	1370200
2009-07-09	52.76	52.82	51.94	52.25	1282807
2009-07-10	51.92	52.36	51.75	51.93	1157905
2009-07-13	52.14	53.06	51.79	52.96	1273184
2009-07-14	52.91	53.52	52.68	53.46	1133205
2009-07-15	53.71	54.33	53.29	54.30	1475609
2009-07-16	54.30	54.75	53.98	54.35	1801966
2009-07-17	54.26	54.48	52.97	53.28	1357912
2009-07-20	53.44	53.48	52.86	53.41	939836
2009-07-21	53.60	54.02	53.20	53.65	1419294
2009-07-22	53.72	54.30	53.47	53.60	1818937
2009-07-23	53.46	55.06	53.46	54.76	2035790
2009-07-24	54.50	55.10	54.44	55.00	1025566
2009-07-27	55.12	55.65	54.58	55.43	893326
2009-07-28	55.29	55.91	54.93	55.24	1478834
2009-07-29	55.04	56.81	54.93	56.43	2462168
2009-07-30	57.25	57.69	50.36	51.67	11608763
2009-07-31	50.72	51.02	49.83	49.95	6812289
2009-08-03	50.02	50.37	49.14	50.21	3619742
2009-08-04	50.17	50.59	49.77	50.26	2206356
2009-08-05	50.18	50.51	49.41	49.96	2391595
2009-08-06	50.03	50.09	48.62	48.88	3095618
2009-08-07	49.28	49.82	48.97	49.39	2149007
2009-08-10	49.45	50.43	49.45	50.38	1581123
2009-08-11	50.23	50.98	50.04	50.60	2078003
2009-08-12	50.64	51.97	50.64	51.58	2231564
2009-08-13	51.61	51.61	50.31	50.44	2005799
2009-08-14	50.60	50.96	50.20	50.90	1644717
2009-08-17	51.75	51.77	50.78	50.83	2821530
2009-08-18	51.13	51.56	50.01	50.33	2412543
2009-08-19	50.14	50.60	49.39	50.34	3291804
2009-08-20	50.68	52.13	50.52	51.94	2480605
2009-08-21	52.36	52.86	51.76	52.79	2157162
2009-08-24	53.59	53.59	52.45	52.64	1744766
2009-08-25	52.87	53.28	52.66	52.84	1536124
2009-08-26	52.86	53.82	52.62	53.54	2433168
2009-08-27	53.79	53.82	52.95	53.59	2001551
2009-08-28	54.18	54.89	53.67	54.06	2598751
2009-08-31	53.91	54.38	53.02	53.38	2690098
2009-09-01	53.31	53.45	52.16	52.35	2424235
2009-09-02	52.14	53.17	52.14	52.40	2148549
2009-09-03	52.65	53.55	52.52	52.90	1152933
2009-09-04	52.93	53.90	52.75	53.90	1834066
2009-09-08	53.74	53.86	52.89	53.04	2192023
2009-09-09	53.09	54.13	53.09	53.94	1668209
2009-09-10	54.15	54.48	53.81	54.40	1456018
2009-09-11	54.55	54.88	54.37	54.70	1553761
2009-09-14	54.70	54.81	54.17	54.25	1181994
2009-09-15	54.38	54.45	53.52	54.05	1026193
2009-09-16	54.27	54.44	53.48	54.00	1678357
2009-09-17	53.83	54.19	53.29	53.63	1400715
2009-09-18	53.62	54.17	53.45	53.87	1441801
2009-09-21	53.69	54.44	53.66	54.08	1170219
2009-09-22	54.30	54.63	53.58	53.84	1013896
2009-09-23	54.01	54.01	53.12	53.16	1046512
2009-09-24	53.34	53.34	52.40	52.68	1009945
2009-09-25	52.62	52.90	52.23	52.52	1001982
2009-09-28	52.74	54.52	52.55	54.05	1556202
2009-09-29	54.07	54.11	53.66	53.95	1746483
2009-09-30	53.55	53.61	52.63	53.48	3236433
2009-10-01	53.29	53.52	52.36	52.36	1851990
2009-10-02	52.18	52.53	51.26	51.60	2064917
2009-10-05	51.83	51.83	51.18	51.57	1458375
2009-10-06	51.85	52.07	51.52	51.80	2110234
2009-10-07	51.75	51.97	51.59	51.92	1211994
2009-10-08	52.07	53.22	52.00	52.49	1385707
2009-10-09	52.44	53.02	52.44	52.71	1086857
2009-10-12	52.84	52.89	52.44	52.60	678521
2009-10-13	52.60	53.06	52.49	52.76	1484943
2009-10-14	52.90	52.90	52.37	52.56	1602040
2009-10-15	52.37	52.70	52.12	52.40	1752739
2009-10-16	52.29	53.25	52.29	53.10	1586000
2009-10-19	53.10	53.26	52.75	52.82	1333288
2009-10-20	52.56	52.75	51.69	51.77	2343820
2009-10-21	52.13	52.55	51.64	51.74	2272653
2009-10-22	51.73	52.53	51.52	52.17	1670047
2009-10-23	52.54	52.61	51.73	51.75	1971705
2009-10-26	51.74	51.93	51.40	51.75	2582088
2009-10-27	51.51	52.11	51.51	51.71	1805172
2009-10-28	51.61	51.83	51.02	51.06	2630906
2009-10-29	50.81	52.23	50.75	52.19	2610469
2009-10-30	51.97	52.69	51.77	52.41	2523026
2009-11-02	52.34	53.09	52.05	52.86	2270804
2009-11-03	52.90	53.60	51.88	53.60	3071687
2009-11-04	53.88	54.41	52.40	52.53	3282216
2009-11-05	52.64	52.90	52.24	52.79	2863015
2009-11-06	52.87	54.41	52.69	54.08	2629948
2009-11-09	54.30	55.05	54.19	54.93	1688796
2009-11-10	54.95	55.20	54.66	55.10	1878694
2009-11-11	55.13	56.10	55.04	55.83	1989123
2009-11-12	55.37	55.69	54.73	55.36	1712752
2009-11-13	55.53	55.82	55.20	55.75	1123777
2009-11-16	55.75	56.28	55.65	56.19	1508559
2009-11-17	56.19	56.66	56.06	56.59	1435441
2009-11-18	56.74	57.06	56.18	56.41	1590841
2009-11-19	56.47	56.54	55.74	56.32	1640657
2009-11-20	57.49	57.49	56.16	56.51	1649489
2009-11-23	57.02	57.71	56.81	57.69	2321179
2009-11-24	58.22	58.34	57.69	57.98	1739825
2009-11-25	57.94	58.27	57.66	57.91	966223
2009-11-27	56.97	57.50	56.37	57.29	615515
2009-11-30	57.38	57.47	56.93	57.35	1211739
2009-12-01	57.70	58.55	57.62	58.27	1332116
2009-12-02	58.44	58.96	57.69	58.65	1419264
2009-12-03	58.88	59.79	57.61	59.27	1969235
2009-12-04	59.42	60.42	59.37	59.84	2034738
2009-12-07	59.93	60.28	59.56	59.80	1048606
2009-12-08	59.79	59.79	58.96	59.32	1014596
2009-12-09	59.15	59.40	58.74	59.02	1130543
2009-12-10	59.17	59.92	58.86	59.54	1075367
2009-12-11	59.59	59.99	59.29	59.38	1042813
2009-12-14	59.46	59.96	59.39	59.46	1185988
2009-12-15	59.46	59.88	59.08	59.53	912235
2009-12-16	59.63	59.67	59.12	59.14	1310311
2009-12-17	59.11	59.11	57.87	57.87	1810787
2009-12-18	58.28	58.28	56.34	57.39	3495314
2009-12-21	57.43	58.53	57.43	58.41	1601313
2009-12-22	58.61	60.16	58.48	60.09	1646669
2009-12-23	60.17	60.81	60.08	60.68	1616774
2009-12-24	60.84	60.84	60.38	60.73	399227
2009-12-28	60.91	61.08	60.71	61.00	674894
2009-12-29	61.03	61.31	60.67	61.12	660208
2009-12-30	61.09	61.11	60.65	61.10	572424
2009-12-31	60.94	61.07	60.46	60.46	839063
2010-01-04	60.56	61.09	60.00	60.26	1793104
2010-01-05	60.11	60.35	59.62	59.70	1122171
2010-01-06	59.79	59.86	59.25	59.54	1207997
2010-01-07	59.38	59.72	59.05	59.53	2266836
2010-01-08	59.55	60.04	59.33	59.73	1184993
2010-01-11	60.07	60.26	59.63	60.12	1535513
2010-01-12	60.02	60.02	59.14	59.23	1412745
2010-01-13	59.28	59.79	59.28	59.42	1392986
2010-01-14	58.65	59.23	58.35	59.07	2099858
2010-01-15	58.85	58.99	58.02	58.49	1382360
2010-01-19	58.59	59.55	58.54	59.26	1692288
2010-01-20	59.34	59.50	58.28	58.87	1382028
2010-01-21	59.19	59.27	58.33	58.38	1203567
2010-01-22	57.58	58.58	57.32	57.56	1535146
2010-01-25	57.70	58.57	57.59	58.10	863997
2010-01-26	57.86	58.12	57.52	57.94	745478
2010-01-27	57.73	58.53	57.31	58.27	1179913
2010-01-28	60.28	60.28	57.96	58.64	1577647
2010-01-29	58.84	58.90	57.59	57.79	1090273
2010-02-01	57.83	58.36	57.36	58.05	806281
2010-02-02	58.21	59.08	57.79	59.05	1388528
2010-02-03	58.99	58.99	58.36	58.76	1458695
2010-02-04	58.35	58.56	57.26	57.28	1470376
2010-02-05	57.16	57.45	56.62	57.42	1913076
2010-02-08	57.26	57.61	56.79	57.26	1284608
2010-02-09	57.86	58.01	56.99	57.70	1185830
2010-02-10	57.59	57.69	56.95	57.23	1249350
2010-02-11	57.28	57.72	56.94	57.67	1832457
2010-02-12	57.31	58.21	56.84	58.15	1726557
2010-02-16	58.21	59.00	57.75	58.97	1384251
2010-02-17	59.20	59.60	58.98	59.31	1282610
2010-02-18	59.53	59.80	59.00	59.77	1155932
2010-02-19	59.36	59.73	58.79	59.45	1618655
2010-02-22	59.63	59.73	59.11	59.42	949666
2010-02-23	59.35	59.85	58.84	59.70	1560228
2010-02-24	59.73	60.46	59.48	60.43	1888190
2010-02-25	60.12	60.28	59.59	60.20	1494334
2010-02-26	60.36	60.49	59.61	59.70	1357021
2010-03-01	59.89	60.58	59.71	60.58	1680451
2010-03-02	60.58	61.05	60.36	60.68	1354295
2010-03-03	60.35	60.73	60.28	60.32	1055661
2010-03-04	60.38	60.58	59.96	60.19	1667562
2010-03-05	60.31	60.32	59.99	60.26	1601348
2010-03-08	60.31	60.31	59.63	59.76	1061671
2010-03-09	59.72	60.29	59.61	60.16	1079610
2010-03-10	60.16	60.65	60.02	60.51	1266862
2010-03-11	60.58	60.58	59.46	60.15	1088433
2010-03-12	60.33	60.33	59.64	60.09	908215
2010-03-15	60.06	60.58	59.85	60.57	701572
2010-03-16	60.70	61.01	60.39	60.59	849497
2010-03-17	60.99	61.00	60.45	60.75	842273
2010-03-18	60.57	61.01	60.51	60.87	691306
2010-03-19	61.08	61.08	60.35	60.65	1370730
2010-03-22	60.63	61.76	60.57	61.44	1433170
2010-03-23	61.47	61.68	60.81	61.11	872312
2010-03-24	60.90	61.08	60.41	60.58	1488851
2010-03-25	60.91	61.07	60.37	60.47	934601
2010-03-26	60.48	60.56	59.99	60.19	999528
2010-03-29	60.15	60.69	60.11	60.57	864221
2010-03-30	60.70	60.70	60.49	60.61	1099329
2010-03-31	60.55	60.88	60.11	60.36	910701
2010-04-01	60.51	60.75	60.12	60.54	908183
2010-04-05	60.73	60.74	60.12	60.19	1168723
2010-04-06	60.12	60.45	59.89	60.13	1051559
2010-04-07	59.81	60.71	59.81	60.19	1166095
2010-04-08	60.23	60.51	59.96	60.28	771067
2010-04-09	60.38	60.55	60.09	60.50	768993
2010-04-12	60.58	60.78	60.35	60.57	639701
2010-04-13	60.51	60.57	59.96	60.35	905530
2010-04-14	60.22	60.40	59.90	60.18	1271450
2010-04-15	59.99	60.38	59.78	59.84	1542252
2010-04-16	59.79	60.11	59.39	59.60	2440271
2010-04-19	59.66	60.32	59.66	60.15	1721730
2010-04-20	60.34	61.22	60.26	61.07	1485099
2010-04-21	61.16	61.27	60.08	60.23	1764213
2010-04-22	59.46	59.67	58.29	59.24	2543564
2010-04-23	59.46	60.08	59.14	59.46	1622506
2010-04-26	59.48	59.86	58.56	58.58	1510658
2010-04-27	58.81	58.81	57.97	58.30	1530802
2010-04-28	58.34	59.07	58.27	58.81	1682000
2010-04-29	57.72	60.09	57.72	58.73	2795036
2010-04-30	58.84	59.15	58.31	58.55	2131758
2010-05-03	58.56	58.67	57.62	58.44	1831695
2010-05-04	57.91	58.19	57.48	57.84	1382397
2010-05-05	57.82	58.41	57.32	57.97	1512577
2010-05-06	57.79	58.18	55.57	57.41	2771722
2010-05-07	57.49	57.54	56.06	56.47	2663107
2010-05-10	57.96	58.81	57.27	57.94	1611165
2010-05-11	57.76	57.76	56.92	57.31	1505741
2010-05-12	57.51	57.73	56.93	57.58	1331868
2010-05-13	57.68	58.03	57.04	57.10	1482524
2010-05-14	56.97	56.97	55.83	56.17	1993393
2010-05-17	56.05	56.77	56.05	56.57	1439098
2010-05-18	57.20	57.59	56.84	56.97	2087991
2010-05-19	56.87	57.16	56.18	56.53	2228701
2010-05-20	55.78	55.82	54.93	54.93	2292990
2010-05-21	54.60	55.06	53.63	54.81	2276431
2010-05-24	54.75	55.31	54.62	54.69	1034787
2010-05-25	54.06	54.85	53.35	54.77	1946907
2010-05-26	54.88	55.42	54.14	54.17	1450905
2010-05-27	54.86	55.39	54.50	55.36	1489048
2010-05-28	55.38	55.38	54.57	54.67	1512781
2010-06-01	54.50	55.10	54.19	54.21	1265573
2010-06-02	54.16	55.56	53.86	55.51	1245245
2010-06-03	55.35	55.88	55.00	55.50	991706
2010-06-04	54.89	54.89	53.63	53.73	1705183
2010-06-07	53.94	54.09	53.11	53.12	1543119
2010-06-08	52.96	53.19	52.22	52.84	2638330
2010-06-09	52.96	53.42	52.52	52.63	1673062
2010-06-10	53.22	53.52	53.06	53.48	1421200
2010-06-11	53.32	53.53	53.03	53.43	1467952
2010-06-14	54.47	54.47	53.75	53.81	1657927
2010-06-15	54.02	54.52	53.82	54.52	1376787
2010-06-16	54.36	55.24	54.04	55.24	1334603
2010-06-17	55.27	55.37	54.80	55.14	1317942
2010-06-18	55.18	55.22	54.64	54.68	1937918
2010-06-21	54.99	55.32	54.63	54.80	1682359
2010-06-22	54.80	55.63	54.55	54.56	1507472
2010-06-23	54.60	54.63	53.59	53.71	2171731
2010-06-24	53.68	53.90	53.15	53.22	1551009
2010-06-25	53.15	53.61	52.70	52.94	2632404
2010-06-28	53.15	53.37	52.52	53.02	1150815
2010-06-29	52.18	52.38	51.37	51.71	2213167
2010-06-30	51.55	52.24	51.41	51.84	2027189
2010-07-01	51.93	51.93	51.08	51.59	2283236
2010-07-02	51.63	52.41	51.59	52.11	1487290
2010-07-06	52.62	52.77	51.82	52.27	1490094
2010-07-07	52.24	53.90	52.06	53.88	2113933
2010-07-08	54.07	54.45	53.24	53.64	1791109
2010-07-09	53.60	53.74	52.94	53.25	1012338
2010-07-12	53.22	53.25	52.77	52.96	1245150
2010-07-13	53.32	53.73	53.21	53.30	1252798
2010-07-14	53.12	53.35	52.53	53.35	1375151
2010-07-15	53.13	53.43	52.80	53.18	955088
2010-07-16	53.02	53.16	51.84	51.94	1221083
2010-07-19	52.12	52.43	51.99	52.18	765688
2010-07-20	51.77	52.27	51.48	52.23	1734544
2010-07-21	52.33	52.33	51.09	51.31	1876679
2010-07-22	51.57	52.32	51.44	51.67	2360420
2010-07-23	51.42	51.42	50.96	51.28	2771900
2010-07-26	51.41	52.63	51.15	52.56	1918213
2010-07-27	53.07	53.10	52.20	52.34	1736677
2010-07-28	52.20	52.75	51.67	52.39	2236021
2010-07-29	53.15	53.61	51.47	51.78	2089040
2010-07-30	51.48	53.02	51.27	52.75	2115552
2010-08-02	53.32	54.05	53.06	53.98	2255789
2010-08-03	53.94	54.35	53.75	54.02	1311642
2010-08-04	54.15	54.64	53.86	54.58	1226174
2010-08-05	54.44	55.03	54.24	54.90	1371155
2010-08-06	54.58	55.05	54.04	54.96	1214621
2010-08-09	54.90	55.20	54.81	55.11	661512
2010-08-10	54.77	55.73	54.48	55.50	1251771
2010-08-11	54.90	55.03	54.07	54.51	1745126
2010-08-12	53.84	54.61	53.84	54.48	1041845
2010-08-13	54.44	54.63	54.16	54.40	668417
2010-08-16	54.14	54.28	53.78	54.15	688510
2010-08-17	54.37	55.44	54.18	55.19	1048763
2010-08-18	55.18	55.72	54.87	55.45	941186
2010-08-19	55.17	55.23	54.21	54.67	1013803
2010-08-20	54.34	54.80	53.63	54.30	1213653
2010-08-23	54.49	55.05	54.43	54.44	1362282
2010-08-24	53.94	53.94	52.95	53.13	1289764
2010-08-25	52.90	53.73	52.86	53.48	975460
2010-08-26	53.53	53.63	52.76	52.77	1429512
2010-08-27	52.93	53.51	52.66	53.45	915865
2010-08-30	53.30	53.60	53.09	53.10	748196
2010-08-31	52.97	53.12	52.19	52.28	1627448
2010-09-01	52.78	53.51	52.77	53.30	1580716
2010-09-02	53.32	53.88	53.32	53.88	718879
2010-09-03	54.13	54.20	53.65	54.14	982156
2010-09-07	53.59	53.96	53.37	53.54	767220
2010-09-08	53.55	53.71	53.32	53.45	820570
2010-09-09	53.81	54.44	53.61	54.30	1283779
2010-09-10	54.27	54.73	54.13	54.64	716487
2010-09-13	54.97	55.24	54.40	54.58	815862
2010-09-14	54.60	55.16	54.33	54.89	693665
2010-09-15	54.62	55.80	54.62	55.62	950242
2010-09-16	55.40	56.01	55.12	55.78	811553
2010-09-17	56.01	56.35	55.87	56.34	1417378
2010-09-20	56.40	56.50	55.78	56.41	1074054
2010-09-21	56.58	56.74	56.22	56.51	882811
2010-09-22	56.51	56.96	55.99	56.34	1020963
2010-09-23	55.96	56.44	55.90	56.05	689855
2010-09-24	56.52	56.97	56.40	56.95	728680
2010-09-27	57.27	57.43	56.89	56.90	823554
2010-09-28	57.08	57.39	56.71	57.36	1230108
2010-09-29	57.15	57.27	56.62	56.87	1171158
2010-09-30	57.01	57.37	56.71	56.81	1021236
2010-10-01	57.16	57.29	56.50	56.97	1128813
2010-10-04	56.85	56.96	56.27	56.48	831218
2010-10-05	56.81	57.57	56.77	57.40	1066534
2010-10-06	57.45	57.80	57.27	57.60	642493
2010-10-07	57.75	57.88	56.93	57.13	1047587
2010-10-08	57.27	57.50	57.08	57.31	911202
2010-10-11	57.43	57.87	57.34	57.44	387620
2010-10-12	57.28	58.01	57.03	57.92	906090
2010-10-13	58.08	58.39	57.87	58.28	903752
2010-10-14	58.40	58.54	58.06	58.33	937346
2010-10-15	58.65	58.65	57.96	58.37	997032
2010-10-18	58.44	58.93	58.35	58.90	781533
2010-10-19	58.47	58.75	58.18	58.54	1478380
2010-10-20	58.61	59.04	58.59	58.96	1097346
2010-10-21	59.04	59.53	58.83	59.04	1644768
2010-10-22	59.04	59.24	58.51	58.58	980193
2010-10-25	58.79	59.22	58.79	58.97	1166285
2010-10-26	58.74	59.04	58.71	58.83	912404
2010-10-27	58.54	58.74	57.98	58.38	1132270
2010-10-28	59.05	59.20	58.35	58.57	870571
2010-10-29	58.34	58.38	57.90	57.90	1278358
2010-11-01	58.21	58.31	57.44	57.72	1519888
2010-11-02	58.15	58.44	57.69	57.79	1430848
2010-11-03	57.97	58.27	57.23	57.92	1832271
2010-11-04	58.51	60.38	58.51	59.99	2374784
2010-11-05	59.73	59.92	59.30	59.45	1813461
2010-11-08	59.00	59.79	58.75	59.46	1139350
2010-11-09	59.42	59.95	59.24	59.63	1353587
2010-11-10	59.39	59.99	59.16	59.94	1191800
2010-11-11	59.58	60.07	59.20	60.01	1036282
2010-11-12	59.63	59.66	59.13	59.24	1136773
2010-11-15	58.88	59.89	58.88	59.33	922362
2010-11-16	58.93	59.15	58.58	58.74	1620935
2010-11-17	58.87	58.97	58.46	58.87	1276775
2010-11-18	59.11	59.85	58.94	59.56	955749
2010-11-19	59.53	59.71	59.24	59.68	1056048
2010-11-22	59.44	59.66	58.91	59.51	1264246
2010-11-23	58.82	58.96	58.54	58.76	1087348
2010-11-24	58.76	59.92	58.69	59.89	1304619
2010-11-26	59.22	60.12	59.19	59.92	825079
2010-11-29	59.44	60.04	59.16	59.84	1595337
2010-11-30	59.13	59.95	58.74	59.75	1873749
2010-12-01	60.27	61.30	60.06	61.20	1588637
2010-12-02	61.24	62.22	61.18	61.92	2106310
2010-12-03	61.83	62.60	61.62	62.51	1831254
2010-12-06	62.50	62.55	61.99	61.99	2069159
2010-12-07	62.31	62.77	62.14	62.39	2351448
2010-12-08	62.29	62.57	61.95	62.14	1380810
2010-12-09	62.32	62.71	62.18	62.45	1064362
2010-12-10	62.72	63.21	62.52	62.89	1516860
2010-12-13	62.95	63.44	62.68	63.19	1459401
2010-12-14	63.20	64.25	62.90	63.93	1632045
2010-12-15	63.75	64.02	63.49	63.67	1552160
2010-12-16	63.59	65.12	63.35	65.00	1955136
2010-12-17	64.97	65.41	64.38	65.33	1913167
2010-12-20	65.35	65.55	64.26	64.29	1641170
2010-12-21	64.60	64.60	63.94	64.26	1595443
2010-12-22	64.36	64.91	64.13	64.69	1014808
2010-12-23	64.50	65.01	64.50	64.89	908435
2010-12-27	64.73	64.79	64.42	64.49	568411
2010-12-28	64.72	65.42	64.62	65.41	1251369
2010-12-29	65.42	65.55	65.04	65.15	845527
2010-12-30	65.19	65.43	64.90	65.28	659263
2010-12-31	65.16	65.38	64.73	64.80	645099
2011-01-03	65.30	65.70	64.89	64.96	1579406
2011-01-04	64.98	65.06	63.70	63.90	1652519
2011-01-05	63.70	64.12	63.43	63.92	1048347
2011-01-06	63.90	64.08	63.63	63.83	952181
2011-01-07	63.90	64.29	63.38	63.81	973256
2011-01-10	63.43	63.80	63.32	63.68	886186
2011-01-11	63.83	64.57	63.83	64.39	698702
2011-01-12	64.59	64.66	64.00	64.13	1457614
2011-01-13	64.23	64.32	63.57	63.74	1271350
2011-01-14	63.70	63.74	63.14	63.41	1313526
2011-01-18	63.31	64.54	63.21	64.38	1432593
2011-01-19	64.44	64.61	63.39	63.64	1281467
2011-01-20	63.65	63.92	63.41	63.70	801995
2011-01-21	63.97	64.69	63.70	63.79	1397544
2011-01-24	63.88	64.30	63.75	64.14	1246016
2011-01-25	64.24	64.98	64.13	64.87	1815876
2011-01-26	65.12	65.17	64.50	64.50	1213535
2011-01-27	64.30	64.65	63.95	64.06	1159779
2011-01-28	63.80	64.36	63.18	63.30	1070108
2011-01-31	63.37	63.61	62.53	63.60	1097243
2011-02-01	63.93	64.36	63.70	64.26	795619
2011-02-02	64.16	64.46	63.90	64.19	793011
2011-02-03	64.07	64.73	64.03	64.52	805745
2011-02-04	64.69	64.80	64.26	64.79	911584
2011-02-07	65.03	65.86	64.85	65.66	1289757
2011-02-08	63.42	64.39	61.45	62.12	4390043
2011-02-09	62.12	62.65	62.08	62.39	1723126
2011-02-10	62.40	62.66	62.14	62.26	1580779
2011-02-11	62.06	62.51	61.72	62.32	1287978
2011-02-14	62.26	62.58	61.92	62.55	1229697
2011-02-15	61.90	62.14	61.56	61.67	1968091
2011-02-16	61.73	62.03	61.31	61.34	2949020
2011-02-17	61.07	61.63	60.28	61.53	2688097
2011-02-18	61.66	62.67	61.40	62.32	1984653
2011-02-22	61.65	62.20	61.02	61.09	1664972
2011-02-23	61.16	61.45	60.59	60.64	1626995
2011-02-24	60.55	61.11	60.24	60.63	1286491
2011-02-25	60.91	61.51	60.71	61.47	1172059
2011-02-28	61.45	61.59	60.99	61.34	1700020
2011-03-01	61.43	61.47	60.72	60.72	1254078
2011-03-02	60.71	61.33	60.57	60.93	1230656
2011-03-03	61.34	62.31	61.07	62.16	1187283
2011-03-04	61.99	62.14	60.95	61.50	1388855
2011-03-07	61.73	61.91	60.72	60.88	1278505
2011-03-08	60.74	61.43	60.32	61.29	966940
2011-03-09	61.09	61.31	60.67	61.07	1091136
2011-03-10	60.49	60.60	59.75	60.05	1527354
2011-03-11	59.80	60.62	59.77	60.47	1179205
2011-03-14	60.13	60.22	59.20	59.55	1522940
2011-03-15	58.14	59.33	58.04	59.00	2101672
2011-03-16	58.81	59.20	57.84	58.67	2446646
2011-03-17	59.37	59.77	58.57	58.66	1389179
2011-03-18	59.12	59.40	58.65	58.96	2143758
2011-03-21	60.02	60.08	59.62	59.73	1106719
2011-03-22	59.76	60.04	59.72	59.84	775743
2011-03-23	59.64	59.69	59.06	59.51	899724
2011-03-24	59.68	59.85	59.19	59.79	806584
2011-03-25	59.92	60.51	59.85	60.30	997865
2011-03-28	60.22	60.57	59.99	60.28	987096
2011-03-29	60.25	60.95	60.16	60.94	825386
2011-03-30	61.23	61.48	60.86	60.94	932971
2011-03-31	60.91	61.60	60.77	61.04	1420823
2011-04-01	61.17	61.94	60.80	61.77	1781868
2011-04-04	61.91	62.16	61.80	62.12	798330
2011-04-05	61.89	62.14	61.49	61.63	1041238
2011-04-06	61.73	62.21	61.66	62.09	1316779
2011-04-07	62.02	62.30	61.76	62.07	723813
2011-04-08	62.11	62.25	61.72	61.92	778340
2011-04-11	62.08	62.83	61.96	62.49	1107016
2011-04-12	62.27	62.68	62.21	62.39	829542
2011-04-13	62.52	62.88	62.48	62.77	1318161
2011-04-14	62.19	62.88	62.25	62.72	1209322
2011-04-15	63.01	64.09	63.01	63.98	1301971
2011-04-18	63.30	64.32	63.08	63.69	1498844
2011-04-19	63.75	64.18	63.59	63.90	1115312
2011-04-20	64.40	64.69	64.14	64.39	2161150
2011-04-21	64.61	64.69	64.28	64.40	1774125
2011-04-25	64.19	64.50	63.93	64.34	1219687
2011-04-26	64.34	65.13	64.29	65.08	2086870
2011-04-27	65.02	65.64	63.43	65.55	1893149
2011-04-28	64.71	65.88	64.71	65.60	1488589
2011-04-29	65.42	66.20	65.20	65.89	1004755
2011-05-02	65.99	66.89	65.65	66.59	1729704
2011-05-03	66.72	66.77	66.33	66.57	1265628
2011-05-04	66.30	66.57	65.97	66.26	1210055
2011-05-05	66.12	66.38	65.52	65.89	1341869
2011-05-06	66.40	66.70	66.07	66.26	847666
2011-05-09	66.23	66.76	65.93	66.66	765536
2011-05-10	66.70	67.28	66.55	67.28	727542
2011-05-11	67.84	68.37	67.27	67.52	1367584
2011-05-12	67.41	68.01	66.89	68.01	995223
2011-05-13	68.08	68.13	67.19	67.55	1000101
2011-05-16	67.29	67.79	67.26	67.41	861935
2011-05-17	67.20	67.54	66.69	67.47	1066914
2011-05-18	67.63	68.60	67.46	68.60	1512231
2011-05-19	68.64	68.80	68.24	68.68	1180769
2011-05-20	68.56	68.54	67.78	68.16	1194317
2011-05-23	67.51	67.59	66.78	67.06	1111173
2011-05-24	67.08	67.26	66.45	66.50	1214541
2011-05-25	66.27	66.69	66.27	66.51	1208533
2011-05-26	66.41	66.53	66.17	66.42	1140713
2011-05-27	66.66	66.78	66.35	66.73	681148
2011-05-31	67.12	67.20	66.76	67.12	1247867
2011-06-01	66.93	67.22	66.73	66.81	1276040
2011-06-02	66.71	66.73	65.88	66.20	907131
2011-06-03	65.68	66.04	65.17	65.75	846587
2011-06-06	65.57	65.67	65.19	65.33	728298
2011-06-07	65.33	65.68	64.94	65.15	917845
2011-06-08	65.21	65.72	64.81	65.56	1028569
2011-06-09	65.51	66.44	65.37	66.17	794224
2011-06-10	65.81	66.07	65.07	65.11	796063
2011-06-13	65.13	65.56	65.07	65.21	551673
2011-06-14	65.74	66.36	65.67	66.13	776096
2011-06-15	65.87	66.23	65.00	65.10	1231235
2011-06-16	65.25	65.39	64.79	65.08	860081
2011-06-17	65.64	66.00	65.20	65.27	1357182
2011-06-20	65.16	66.04	65.08	65.90	834351
2011-06-21	66.23	66.50	65.84	66.34	735707
2011-06-22	66.04	66.63	66.04	66.23	787738
2011-06-23	65.57	65.71	64.55	65.69	1092855
2011-06-24	65.64	65.70	64.98	65.05	904031
2011-06-27	65.21	65.62	64.82	65.36	692706
2011-06-28	65.62	66.31	65.33	66.02	787901
2011-06-29	66.23	66.33	65.62	65.81	959391
2011-06-30	66.07	66.44	65.83	66.07	1338006
2011-07-01	66.19	68.62	65.90	68.47	2433137
2011-07-05	68.39	68.62	68.13	68.37	1423592
2011-07-06	68.11	68.62	68.05	68.45	1042108
2011-07-07	68.80	68.81	68.30	68.80	1089406
2011-07-08	68.24	68.52	67.86	68.47	1229048
2011-07-11	67.91	68.20	66.86	66.99	1275435
2011-07-12	66.83	67.91	66.82	67.14	1012267
2011-07-13	67.48	67.99	67.20	67.29	937010
2011-07-14	67.53	67.57	66.55	67.12	1043857
2011-07-15	67.17	67.51	66.41	66.77	1302196
2011-07-18	66.66	66.76	65.96	66.45	964116
2011-07-19	66.58	67.46	66.56	67.38	1025712
2011-07-20	67.47	67.52	66.89	67.22	900080
2011-07-21	67.70	68.30	67.46	68.21	952719
2011-07-22	67.99	68.11	66.23	66.82	1660457
2011-07-25	66.36	66.66	66.00	66.41	1070511
2011-07-26	66.53	66.53	65.04	65.14	1213855
2011-07-27	65.03	65.30	63.77	64.01	1716136
2011-07-28	63.91	64.34	63.43	63.59	972797
2011-07-29	63.12	64.29	63.03	64.10	1675913
2011-08-01	64.52	64.52	62.26	63.10	1940192
2011-08-02	62.52	63.21	61.27	61.32	1731427
2011-08-03	61.39	61.69	59.92	61.47	2000238
2011-08-04	60.94	61.24	59.49	59.50	1948835
2011-08-05	60.12	61.68	59.07	60.74	3643288
2011-08-08	59.82	60.69	58.38	58.59	3867243
2011-08-09	58.26	60.44	57.50	60.42	3309944
2011-08-10	59.35	60.12	58.41	58.59	3214999
2011-08-11	58.74	60.85	58.41	60.32	2977997
2011-08-12	60.65	61.84	60.42	61.55	2097914
2011-08-15	61.91	62.32	61.25	62.18	1613496
2011-08-16	61.45	62.09	60.89	61.55	1538337
2011-08-17	61.66	62.58	61.04	61.19	1568607
2011-08-18	60.55	60.55	58.69	59.40	1804726
2011-08-19	59.05	59.87	58.80	58.97	1777934
2011-08-22	60.05	60.14	58.65	58.92	1155627
2011-08-23	59.16	60.72	58.98	60.63	1554788
2011-08-24	60.42	61.20	60.21	61.06	1236117
2011-08-25	61.19	61.34	59.66	59.92	1133119
2011-08-26	59.75	61.29	58.51	61.13	992687
2011-08-29	61.69	62.28	61.66	61.98	1029392
2011-08-30	61.73	62.26	61.12	61.89	1125283
2011-08-31	62.22	62.86	62.01	62.39	1014756
2011-09-01	62.26	63.01	61.62	61.67	1290394
2011-09-02	61.36	61.36	59.98	60.18	1242362
2011-09-06	58.76	60.25	58.35	60.13	1360925
2011-09-07	60.36	61.40	60.22	61.37	1154482
2011-09-08	61.07	61.66	60.15	60.21	1523939
2011-09-09	59.69	59.79	58.02	58.28	2182458
2011-09-12	57.78	58.68	56.79	58.56	2090871
2011-09-13	58.75	58.97	58.10	58.61	1085833
2011-09-14	58.64	59.86	57.63	59.23	2458683
2011-09-15	59.68	59.74	58.26	59.42	1326227
2011-09-16	59.53	59.80	59.00	59.23	1713404
2011-09-19	58.61	58.91	57.53	57.93	1982205
2011-09-20	58.30	59.00	57.79	57.84	2013139
2011-09-21	57.73	58.00	56.48	56.51	2165890
2011-09-22	55.34	56.54	54.98	56.28	3061673
2011-09-23	55.97	56.82	55.72	56.54	1618377
2011-09-26	56.77	57.05	56.19	56.80	1282488
2011-09-27	57.53	59.34	57.51	58.38	1325790
2011-09-28	58.54	58.64	56.12	56.16	2323200
2011-09-29	57.10	57.19	56.11	57.00	1837542
2011-09-30	56.54	57.19	56.19	56.21	1331957
2011-10-03	55.82	56.25	54.01	54.31	2110187
2011-10-04	53.76	55.49	53.35	55.46	1882560
2011-10-05	55.45	56.25	55.13	55.91	1922137
2011-10-06	55.22	56.32	54.98	56.13	2121499
2011-10-07	54.97	56.66	54.97	55.86	1680470
2011-10-10	56.69	57.28	56.43	57.08	853636
2011-10-11	56.98	57.26	56.24	56.29	1105851
2011-10-12	56.77	57.43	56.59	56.89	1610331
2011-10-13	56.87	56.87	56.21	56.64	1189413
2011-10-14	56.97	57.09	56.38	56.96	1015022
2011-10-17	56.74	56.93	55.70	55.81	734186
2011-10-18	55.75	56.94	55.33	56.34	1343761
2011-10-19	56.51	57.38	56.42	56.63	1203814
2011-10-20	56.77	56.97	55.59	56.33	1462791
2011-10-21	56.89	58.60	56.82	58.60	1562558
2011-10-24	58.69	60.19	58.38	59.98	1617023
2011-10-25	59.46	60.32	58.71	58.82	1380416
2011-10-26	59.14	59.70	58.25	58.82	1348075
2011-10-27	60.83	61.00	59.63	59.92	1243856
2011-10-28	60.41	61.19	60.34	61.06	981260
2011-10-31	60.65	60.98	59.96	59.98	1443088
2011-11-01	58.94	59.17	57.89	58.35	1587497
2011-11-02	54.44	56.64	54.25	55.66	6287660
2011-11-03	56.14	56.20	55.15	55.49	2666409
2011-11-04	55.39	56.13	54.80	55.72	3195704
2011-11-07	56.63	57.55	55.88	57.06	2947829
2011-11-08	57.13	57.34	56.42	57.28	1674644
2011-11-09	56.14	56.32	55.36	55.67	1875638
2011-11-10	56.24	56.64	55.69	56.40	1506614
2011-11-11	57.00	57.22	56.24	56.83	1763362
2011-11-14	56.77	57.15	56.70	56.97	1185528
2011-11-15	56.68	58.19	56.67	57.99	1676206
2011-11-16	57.10	57.88	56.82	57.02	1599324
2011-11-17	56.93	57.13	56.33	56.53	1922957
2011-11-18	56.70	56.78	55.95	56.08	1495499
2011-11-21	55.45	55.45	54.90	55.08	1285707
2011-11-22	55.20	55.68	54.68	55.29	1396117
2011-11-23	54.79	55.03	54.14	54.26	1973085
2011-11-25	54.29	54.73	54.29	54.52	902412
2011-11-28	55.46	55.85	54.83	55.19	1837075
2011-11-29	55.32	55.66	54.91	55.03	1806331
2011-11-30	56.27	56.73	55.92	56.57	2138539
2011-12-01	56.56	57.58	56.56	56.84	1903435
2011-12-02	57.06	57.52	56.06	56.46	2227039
2011-12-05	57.24	57.41	56.57	57.05	1916702
2011-12-06	57.23	57.33	56.47	56.64	1213439
2011-12-07	56.49	56.97	55.73	56.83	2316021
2011-12-08	56.02	56.37	55.52	55.61	2026205
2011-12-09	55.83	56.12	55.62	55.91	1446861
2011-12-12	55.87	55.97	55.18	55.60	1343957
2011-12-13	55.72	55.78	54.83	55.05	1428701
2011-12-14	54.99	55.19	54.73	54.83	1277927
2011-12-15	55.10	55.28	54.44	54.55	1751489
2011-12-16	54.73	54.78	53.71	54.17	2815440
2011-12-19	54.27	54.65	54.05	54.17	1310212
2011-12-20	54.72	56.08	54.63	55.98	1553712
2011-12-21	56.02	56.61	55.78	56.45	1473159
2011-12-22	56.45	56.81	56.35	56.55	1419371
2011-12-23	56.74	57.10	56.60	57.07	1190583
2011-12-27	57.00	57.56	56.98	57.35	932164
2011-12-28	57.44	57.45	56.54	56.58	1124851
2011-12-29	56.74	57.29	56.63	57.16	940983
2011-12-30	57.26	57.80	57.16	57.29	1033655
2012-01-03	57.95	58.17	56.83	57.08	2146300
2012-01-04	56.79	56.99	55.83	56.11	2119950
2012-01-05	56.10	56.15	55.43	55.73	2057879
2012-01-06	55.85	56.20	55.51	55.99	1384873
2012-01-09	56.13	56.34	55.63	56.24	1417684
2012-01-10	56.48	57.09	56.48	56.90	1579762
2012-01-11	56.75	57.56	56.75	57.30	1770072
2012-01-12	57.35	57.49	56.74	57.26	1354549
2012-01-13	56.98	57.56	56.67	57.43	1441168
2012-01-17	57.89	58.66	57.67	57.69	1629208
2012-01-18	57.75	58.75	57.58	58.64	1457328
2012-01-19	58.71	59.95	58.67	59.73	1476249
2012-01-20	59.64	60.09	59.57	59.92	1408126
2012-01-23	59.96	60.01	59.36	59.49	1433213
2012-01-24	59.34	60.34	59.30	60.02	1511530
2012-01-25	59.83	61.14	59.81	60.76	2135836
2012-01-26	60.93	61.53	60.51	60.85	1904316
2012-01-27	60.71	61.11	60.51	60.64	1216685
2012-01-30	60.37	60.66	59.77	60.56	1315994
2012-01-31	60.64	61.07	59.99	60.12	1359999
2012-02-01	60.27	61.30	60.02	60.95	1297197
2012-02-02	61.13	61.20	60.56	60.86	638430
2012-02-03	61.24	61.40	60.99	61.27	981151
2012-02-06	60.96	61.76	60.82	61.74	1345185
2012-02-07	59.46	61.04	58.86	59.43	3145432
2012-02-08	59.32	59.38	58.76	58.89	1487446
2012-02-09	59.04	59.14	58.65	58.92	1126932
2012-02-10	58.66	58.84	58.30	58.59	1718148
2012-02-13	58.64	59.07	58.46	58.93	1359032
2012-02-14	58.99	58.99	58.53	58.81	1759342
2012-02-15	58.92	59.43	58.74	59.23	1147319
2012-02-16	59.23	59.59	59.19	59.50	995015
2012-02-17	59.56	59.79	59.16	59.34	1109679
2012-02-21	59.42	59.50	59.01	59.12	1234482
2012-02-22	59.23	59.33	58.85	58.90	1075375
2012-02-23	58.84	58.97	58.53	58.61	996311
2012-02-24	58.89	59.35	58.84	59.25	1118521
2012-02-27	58.94	59.24	58.66	59.13	1049055
2012-02-28	59.15	59.46	59.04	59.20	1222783
2012-02-29	58.99	59.23	58.39	58.44	1366021
2012-03-01	58.44	58.61	58.15	58.56	1320051
2012-03-02	58.55	58.90	58.32	58.78	929432
2012-03-05	58.64	58.81	57.94	58.28	1059176
2012-03-06	58.02	58.16	57.66	57.84	1147374
2012-03-07	57.56	57.95	57.46	57.85	1069228
2012-03-08	58.28	58.78	57.88	58.73	1194996
2012-03-09	58.68	59.45	58.63	58.90	1232279
2012-03-12	58.90	59.28	58.63	58.81	1298921
2012-03-13	59.04	59.71	58.98	59.65	1201257
2012-03-14	59.67	59.73	59.31	59.50	1323211
2012-03-15	59.46	59.95	59.20	59.87	993862
2012-03-16	59.96	59.99	59.57	59.89	1772586
2012-03-19	59.63	59.80	59.36	59.69	993500
2012-03-20	59.34	59.43	58.84	59.10	831191
2012-03-21	59.04	59.22	58.74	58.90	851605
2012-03-22	58.79	59.10	58.51	58.94	576513
2012-03-23	58.94	59.04	58.53	58.58	665307
2012-03-26	58.64	59.55	58.56	59.55	957578
2012-03-27	59.60	59.80	59.55	59.62	730152
2012-03-28	59.55	59.80	59.12	59.45	931136
2012-03-29	59.27	59.27	58.75	59.11	930937
2012-03-30	59.42	59.82	59.27	59.53	1008157
2012-04-02	59.36	59.99	59.29	59.73	911050
2012-04-03	59.79	59.99	59.43	59.90	973443
2012-04-04	59.59	59.79	59.40	59.62	1056895
2012-04-05	59.43	59.57	59.30	59.53	929386
2012-04-09	58.79	59.00	58.69	58.80	839711
2012-04-10	58.58	58.72	58.20	58.28	1161600
2012-04-11	58.59	58.89	58.25	58.31	1244797
2012-04-12	58.28	58.61	57.96	58.48	1474925
2012-04-13	58.48	58.72	57.34	57.34	1685918
2012-04-16	57.62	57.88	57.22	57.52	1394363
2012-04-17	57.74	58.84	57.74	58.72	1178471
2012-04-18	58.57	58.99	58.45	58.48	878153
2012-04-19	58.61	58.79	58.20	58.42	903032
2012-04-20	58.52	58.77	58.46	58.60	1029142
2012-04-23	58.27	58.38	57.77	58.00	633769
2012-04-24	58.09	58.35	57.89	58.31	814524
2012-04-25	58.58	58.98	58.44	58.95	739308
2012-04-26	58.63	59.46	58.51	59.28	747183
2012-04-27	59.76	59.92	59.30	59.78	847680
2012-04-30	59.73	60.24	59.64	60.15	1081507
2012-05-01	59.92	60.07	59.04	59.41	1262818
2012-05-02	59.27	59.94	58.93	59.42	1225648
2012-05-03	59.32	59.87	59.22	59.53	1086915
2012-05-04	59.31	59.40	58.77	58.80	673773
2012-05-07	58.63	59.02	58.56	58.82	562050
2012-05-08	58.54	58.88	58.47	58.83	1357743
2012-05-09	58.44	58.77	57.98	58.28	760122
2012-05-10	58.58	59.04	58.47	58.74	1088489
2012-05-11	58.52	59.23	58.38	58.85	927057
2012-05-14	58.51	58.99	58.27	58.64	632868
2012-05-15	58.50	58.79	58.10	58.26	715325
2012-05-16	58.41	58.45	58.15	58.24	754339
2012-05-17	58.09	58.18	57.19	57.34	1302094
2012-05-18	57.62	57.72	56.72	56.88	1378509
2012-05-21	57.03	57.80	56.97	57.80	1255863
2012-05-22	57.80	57.94	57.17	57.33	922729
2012-05-23	57.29	57.33	56.43	57.05	796829
2012-05-24	56.95	57.47	56.95	57.29	870917
2012-05-25	57.31	57.45	56.87	57.06	925395
2012-05-29	57.43	57.46	56.39	56.96	1469012
2012-05-30	56.65	56.70	56.24	56.31	1099663
2012-05-31	56.33	56.56	55.82	56.07	2042940
2012-06-01	55.57	55.75	55.22	55.36	1448964
2012-06-04	55.27	55.40	54.86	55.34	1273600
2012-06-05	55.13	55.79	54.93	55.65	969469
2012-06-06	55.50	55.89	55.25	55.76	1232083
2012-06-07	56.34	56.48	55.75	55.89	1138160
2012-06-08	55.79	56.18	55.68	56.17	827231
2012-06-11	56.54	56.54	55.58	55.61	959087
2012-06-12	55.59	55.92	55.20	55.85	925907
2012-06-13	55.77	56.36	55.70	55.96	1078636
2012-06-14	55.98	56.41	55.87	56.08	1168787
2012-06-15	56.07	56.44	55.96	56.42	2885205
2012-06-18	56.32	56.48	56.05	56.30	1331689
2012-06-19	56.61	57.41	56.54	57.31	1385473
2012-06-20	57.32	57.41	56.83	57.25	1093251
2012-06-21	57.42	57.53	56.47	56.53	956357
2012-06-22	56.79	56.90	56.46	56.73	1008635
2012-06-25	56.44	56.50	55.98	56.00	964456
2012-06-26	56.25	56.25	55.72	55.79	921147
2012-06-27	56.11	56.59	55.99	56.34	781372
2012-06-28	56.10	56.21	55.51	56.08	1135338
2012-06-29	56.49	57.31	56.49	57.31	1006799
2012-07-02	57.59	57.81	56.91	57.79	748507
2012-07-03	57.65	58.27	57.61	58.03	698056
2012-07-05	57.89	58.10	57.65	57.76	1048771
2012-07-06	57.39	57.62	57.14	57.61	673329
2012-07-09	57.56	57.65	57.17	57.47	557642
2012-07-10	57.73	57.89	57.23	57.36	643235
2012-07-11	57.35	57.75	57.20	57.51	708603
2012-07-12	56.91	57.42	56.87	57.00	823810
2012-07-13	57.10	57.33	56.97	57.06	1003606
2012-07-16	56.96	57.29	56.96	57.11	486588
2012-07-17	57.29	57.75	56.74	57.66	695554
2012-07-18	57.48	58.08	57.16	57.82	787374
2012-07-19	57.89	58.36	57.79	58.23	759805
2012-07-20	57.93	58.15	57.34	57.34	1592488
2012-07-23	56.90	57.06	56.47	56.76	663217
2012-07-24	56.70	56.75	55.72	56.10	1020923
2012-07-25	56.34	56.93	56.14	56.52	756550
2012-07-26	56.86	57.22	56.78	57.11	1132129
2012-07-27	57.44	58.35	57.33	58.22	1025765
2012-07-30	58.12	58.43	57.71	58.43	1730562
2012-07-31	58.31	58.61	58.04	58.05	968639
2012-08-01	57.22	57.78	56.99	57.64	1697082
2012-08-02	58.61	59.04	56.81	57.06	1744314
2012-08-03	57.17	57.78	56.89	57.00	1307324
2012-08-06	57.12	57.83	57.04	57.33	1005964
2012-08-07	57.39	58.25	57.39	57.86	1141638
2012-08-08	57.78	58.27	57.58	57.92	1186272
2012-08-09	57.95	58.18	57.70	57.89	1071599
2012-08-10	57.82	58.24	57.51	58.18	920857
2012-08-13	58.12	58.44	57.95	58.43	739578
2012-08-14	58.58	58.58	58.11	58.31	610793
2012-08-15	58.21	58.54	58.14	58.40	588102
2012-08-16	58.24	58.55	58.13	58.18	1010352
2012-08-17	58.31	58.80	58.08	58.69	1193151
2012-08-20	58.62	58.95	58.46	58.71	1223158
2012-08-21	58.74	59.23	58.36	58.39	1517526
2012-08-22	58.31	58.44	58.08	58.26	815406
2012-08-23	58.25	58.28	57.61	57.71	1057832
2012-08-24	57.68	58.31	57.68	58.21	739197
2012-08-27	57.99	58.44	57.92	58.12	818577
2012-08-28	57.92	58.36	57.90	58.00	859258
2012-08-29	58.00	58.31	57.88	57.90	1136697
2012-08-30	57.77	58.29	57.73	58.12	1094223
2012-08-31	58.27	58.50	57.98	58.25	1459870
2012-09-04	58.33	58.94	58.15	58.71	1269892
2012-09-05	58.39	58.87	58.12	58.64	1266457
2012-09-06	58.90	59.22	58.84	59.19	1044104
2012-09-07	59.22	59.72	59.13	59.71	951056
2012-09-10	59.71	59.80	59.31	59.54	1071307
2012-09-11	59.61	60.29	59.51	59.99	1201268
2012-09-12	60.03	60.12	59.76	59.81	1540659
2012-09-13	59.83	60.48	59.66	60.28	991289
2012-09-14	60.22	60.83	59.88	60.69	1313360
2012-09-17	60.58	60.94	60.47	60.88	891253
2012-09-18	60.91	61.01	60.71	60.94	805592
2012-09-19	60.94	61.09	60.57	60.71	848915
2012-09-20	60.55	60.81	60.32	60.74	1073685
2012-09-21	60.97	61.06	60.69	60.81	891162
2012-09-24	60.24	60.71	60.21	60.65	1166695
2012-09-25	60.88	61.09	60.34	60.57	1255728
2012-09-26	60.51	60.57	60.04	60.06	710405
2012-09-27	60.51	60.62	60.02	60.37	718880
2012-09-28	60.27	60.45	59.89	60.23	993002
2012-10-01	60.30	60.94	60.26	60.53	968015
2012-10-02	60.59	60.78	60.45	60.72	606808
2012-10-03	60.55	60.71	60.16	60.39	796404
2012-10-04	60.56	60.78	60.34	60.72	712453
2012-10-05	60.91	61.07	60.69	60.91	721877
2012-10-08	60.91	61.07	60.69	60.92	459961
2012-10-09	60.67	60.67	59.15	59.21	1192752
2012-10-10	58.94	59.04	58.45	58.58	1303686
2012-10-11	59.04	59.46	58.89	59.06	890226
2012-10-12	59.10	59.40	58.64	58.74	943872
2012-10-15	59.29	59.29	58.47	58.66	801269
2012-10-16	58.87	59.41	58.87	59.23	826309
2012-10-17	59.11	59.27	58.61	59.10	830217
2012-10-18	59.06	59.12	58.52	58.95	665416
2012-10-19	58.58	58.65	57.89	58.00	787540
2012-10-22	57.80	58.25	57.75	58.19	601997
2012-10-23	57.71	58.21	57.39	57.81	761869
2012-10-24	57.91	58.19	57.66	57.70	717133
2012-10-25	57.88	58.15	57.49	57.72	942924
2012-10-26	57.76	58.06	57.48	57.76	725494
2012-10-31	57.62	58.16	57.39	58.02	941198
2012-11-01	57.88	58.70	57.52	58.48	725353
2012-11-02	58.83	58.90	57.95	58.02	813105
2012-11-05	57.84	58.87	57.81	58.72	775516
2012-11-06	58.93	60.19	58.84	60.16	1721355
2012-11-07	58.08	59.20	57.27	57.91	1607549
2012-11-08	57.90	57.92	57.36	57.56	1732726
2012-11-09	57.50	58.26	57.44	57.68	740981
2012-11-12	57.91	57.91	56.93	57.22	1116318
2012-11-13	57.05	57.96	57.05	57.41	847276
2012-11-14	57.65	57.78	56.87	57.22	958726
2012-11-15	57.29	57.92	57.23	57.85	1180085
2012-11-16	57.89	58.48	57.76	57.95	1321109
2012-11-19	58.40	58.78	57.97	58.11	1270417
2012-11-20	58.13	58.48	57.80	58.41	969734
2012-11-21	58.48	59.06	58.31	58.90	1214980
2012-11-23	59.04	59.59	58.84	59.59	464496
2012-11-26	59.29	59.77	59.07	59.62	1460836
2012-11-27	59.31	59.72	59.02	59.15	1162777
2012-11-28	59.05	59.59	58.53	59.50	1131169
2012-11-29	59.68	59.97	58.92	59.01	1109393
2012-11-30	59.11	59.15	58.51	58.78	1668612
2012-12-03	58.82	58.82	58.29	58.45	902083
2012-12-04	58.52	59.13	58.44	59.01	871789
2012-12-05	59.02	59.63	58.83	59.33	1136248
2012-12-06	58.96	59.20	58.51	59.11	864578
2012-12-07	59.28	59.57	58.91	59.52	775060
2012-12-10	59.34	59.67	59.13	59.40	1107837
2012-12-11	59.53	60.16	59.42	59.97	1362940
2012-12-12	60.13	60.65	59.99	60.27	1330304
2012-12-13	60.15	60.64	60.04	60.16	1099377
2012-12-14	59.92	60.30	59.50	59.59	1211852
2012-12-17	59.66	60.37	59.56	60.36	929300
2012-12-18	60.46	60.51	60.09	60.45	1163023
2012-12-19	60.51	60.83	60.20	60.21	902623
2012-12-20	60.30	60.70	60.24	60.67	1034430
2012-12-21	60.40	60.61	60.05	60.46	1621474
2012-12-24	60.29	60.58	60.00	60.23	240442
2012-12-26	60.28	60.38	59.47	59.82	539569
2012-12-27	59.86	60.17	59.45	60.02	520320
2012-12-28	59.79	59.82	59.23	59.30	566734
2012-12-31	59.35	59.98	58.85	59.95	758872
2013-01-02	60.77	60.91	60.36	60.91	1011297
2013-01-03	61.26	61.91	61.07	61.63	1174109
2013-01-04	61.79	61.79	61.47	61.60	884371
2013-01-07	61.46	62.09	61.45	61.81	813079
2013-01-08	61.83	62.37	61.24	62.36	1173181
2013-01-09	62.49	62.82	62.17	62.52	825145
2013-01-10	62.75	62.78	62.16	62.62	747512
2013-01-11	62.83	62.83	62.29	62.68	862563
2013-01-14	62.75	63.11	62.62	63.10	1248661
2013-01-15	62.82	63.50	62.28	63.41	1159067
2013-01-16	63.38	63.72	63.21	63.64	1116813
2013-01-17	63.80	63.87	63.51	63.53	1235045
2013-01-18	63.97	64.37	63.54	64.36	1155425
2013-01-22	64.06	64.30	63.42	64.20	1426011
2013-01-23	64.02	64.21	63.82	64.16	792748
2013-01-24	64.28	64.69	63.87	64.26	768966
2013-01-25	64.34	64.89	64.23	64.85	738604
2013-01-28	64.76	64.82	64.16	64.45	664058
2013-01-29	64.40	64.80	64.20	64.62	613370
2013-01-30	64.74	65.17	64.26	64.49	782761
2013-01-31	64.28	64.71	64.12	64.43	1049185
2013-02-01	65.06	65.41	64.75	65.28	863716
2013-02-04	64.95	65.85	64.81	65.29	2039217
2013-02-05	66.33	67.60	66.32	67.22	2534755
2013-02-06	67.05	67.45	66.80	67.38	1789262
2013-02-07	67.39	67.47	66.75	67.39	1847932
2013-02-08	67.44	67.98	67.32	67.66	1429840
2013-02-11	67.32	67.74	67.30	67.71	914059
2013-02-12	67.66	68.20	67.64	67.89	978327
2013-02-13	68.15	68.36	67.65	67.83	1095045
2013-02-14	67.71	67.78	67.18	67.77	1221136
2013-02-15	67.78	67.97	67.50	67.84	1099357
2013-02-19	67.82	68.05	67.57	67.91	1188552
2013-02-20	67.75	67.90	66.94	67.02	1417597
2013-02-21	67.01	67.18	66.25	66.57	1324822
2013-02-22	66.69	67.56	66.43	67.40	1141554
2013-02-25	67.61	67.91	66.59	66.59	1137447
2013-02-26	66.91	67.28	66.23	66.59	1110013
2013-02-27	66.68	67.72	66.40	67.60	1052464
2013-02-28	67.66	67.91	67.38	67.51	1285667
2013-03-01	67.47	68.06	67.25	68.04	1127824
2013-03-04	67.85	67.97	67.12	67.97	1245135
2013-03-05	68.16	68.47	68.16	68.38	1038923
2013-03-06	68.01	68.20	67.50	67.56	1093100
2013-03-07	67.56	68.02	67.37	67.65	1091344
2013-03-08	67.81	68.15	67.45	68.11	992140
2013-03-11	68.07	68.81	67.78	68.70	967903
2013-03-12	68.53	69.13	68.23	69.11	970980
2013-03-13	68.99	69.82	68.74	69.82	1548429
2013-03-14	69.84	70.93	69.55	70.92	2112207
2013-03-15	70.91	71.00	70.31	70.77	2206577
2013-03-18	70.37	70.61	70.03	70.42	928979
2013-03-19	70.58	70.60	69.97	70.34	1076556
2013-03-20	70.70	71.41	70.57	71.29	990873
2013-03-21	70.95	71.30	70.37	70.48	1024608
2013-03-22	70.68	71.13	70.47	71.09	816731
2013-03-25	71.33	71.47	70.45	70.87	805488
2013-03-26	71.19	72.02	70.86	72.00	769539
2013-03-27	71.85	72.99	71.37	72.96	1386468
2013-03-28	73.18	73.40	72.69	73.30	998746
2013-04-01	73.33	73.79	73.10	73.38	676247
2013-04-02	73.70	74.32	73.56	74.05	1551214
2013-04-03	74.23	74.48	73.58	73.92	1757014
2013-04-04	74.02	74.36	73.92	74.03	1405944
2013-04-05	73.30	74.01	72.98	73.69	1091196
2013-04-08	73.55	73.59	73.03	73.19	1009461
2013-04-09	73.49	73.92	73.06	73.63	1158502
2013-04-10	73.78	74.22	73.62	73.92	957518
2013-04-11	73.91	74.45	73.86	74.10	891275
2013-04-12	73.75	74.05	73.49	73.88	738445
2013-04-15	73.69	73.89	72.71	72.71	898720
2013-04-16	73.03	73.21	72.40	73.16	1280263
2013-04-17	72.81	72.87	71.71	72.49	1032902
2013-04-18	72.59	72.59	71.35	71.80	1266736
2013-04-19	71.76	72.65	71.68	72.50	1612540
2013-04-22	72.51	73.20	72.38	72.96	719415
2013-04-23	73.17	73.87	72.79	73.48	554932
2013-04-24	73.66	73.72	72.79	72.80	694097
2013-04-25	73.14	74.18	72.97	73.90	812535
2013-04-26	73.67	73.83	72.54	72.54	1257355
2013-04-29	72.71	73.00	72.57	72.69	1036810
2013-04-30	72.52	72.54	71.97	72.30	1470253
2013-05-01	72.31	72.78	71.54	71.75	1144530
2013-05-02	72.54	75.12	72.22	73.72	2585880
2013-05-03	74.27	74.74	74.03	74.70	1416843
2013-05-06	74.50	74.84	74.24	74.30	778319
2013-05-07	74.51	74.81	74.44	74.73	756655
2013-05-08	74.60	74.86	74.35	74.81	844127
2013-05-09	74.72	75.02	74.63	74.94	932128
2013-05-10	75.33	76.37	75.26	76.37	1176025
2013-05-13	76.06	76.95	76.06	76.92	1048064
2013-05-14	77.21	78.52	76.98	78.03	1677998
2013-05-15	77.82	78.08	77.47	77.70	1128109
2013-05-16	77.42	77.60	76.97	77.05	690216
2013-05-17	77.27	78.13	77.20	78.03	927042
2013-05-20	77.90	78.22	77.41	77.53	798981
2013-05-21	77.60	78.12	77.38	77.44	742410
2013-05-22	77.47	78.76	76.47	76.68	858668
2013-05-23	76.32	77.11	76.09	76.80	626924
2013-05-24	76.34	77.32	75.92	77.31	835051
2013-05-28	77.93	78.29	77.67	78.14	1118941
2013-05-29	77.82	77.83	76.96	77.29	987912
2013-05-30	77.49	77.80	77.10	77.30	651642
2013-05-31	76.99	77.40	75.58	75.61	1274125
2013-06-03	75.87	76.08	75.32	76.06	924197
2013-06-04	76.02	76.22	74.92	75.42	944979
2013-06-05	74.73	75.27	74.18	74.31	653465
2013-06-06	74.45	74.94	73.56	74.94	809552
2013-06-07	75.26	75.79	74.94	75.66	886156
2013-06-10	75.76	75.84	74.91	75.53	686922
2013-06-11	74.70	75.90	74.53	75.37	670034
2013-06-12	75.82	75.89	74.86	74.88	725759
2013-06-13	74.57	75.77	74.23	75.60	827599
2013-06-14	75.46	76.07	75.40	75.63	677156
2013-06-17	76.35	77.18	75.98	76.80	943325
2013-06-18	76.88	77.10	76.23	76.98	478148
2013-06-19	76.91	76.99	75.70	75.74	851813
2013-06-20	75.19	75.19	73.64	73.79	1128289
2013-06-21	74.17	74.79	73.45	73.63	1621212
2013-06-24	72.72	74.95	72.26	74.90	1650379
2013-06-25	75.60	75.60	74.70	75.14	1196076
2013-06-26	75.81	76.57	75.80	76.03	834845
2013-06-27	76.39	76.41	75.68	75.71	787188
2013-06-28	75.61	76.05	75.23	75.77	1381062
2013-07-01	76.23	76.54	75.75	76.09	1216858
2013-07-02	76.00	76.02	74.23	74.48	1234858
2013-07-03	74.37	75.25	74.20	74.98	577811
2013-07-05	75.40	75.66	74.91	75.65	423435
2013-07-08	76.16	76.91	76.05	76.18	825836
2013-07-09	76.48	76.52	75.66	75.72	822048
2013-07-10	75.80	76.31	75.58	75.98	739124
2013-07-11	76.77	76.84	76.06	76.68	760205
2013-07-12	76.91	78.25	76.72	78.21	1107694
2013-07-15	78.13	78.45	77.84	78.33	401411
2013-07-16	78.29	78.67	77.99	78.13	585162
2013-07-17	78.31	78.69	78.09	78.17	500320
2013-07-18	78.19	79.09	78.13	78.95	685446
2013-07-19	78.75	79.73	78.46	79.46	854651
2013-07-22	79.30	80.40	79.21	80.12	692251
2013-07-23	80.17	80.49	79.65	79.97	1142761
2013-07-24	80.26	80.38	79.33	79.53	591850
2013-07-25	79.40	79.78	79.10	79.37	973450
2013-07-26	79.12	79.37	78.30	79.16	888306
2013-07-29	78.90	79.20	78.59	79.05	435402
2013-07-30	79.37	79.58	78.92	78.96	782462
2013-07-31	79.25	79.94	78.92	79.52	1716378
2013-08-01	79.74	79.74	78.23	79.05	2117434
2013-08-02	79.22	79.34	77.68	77.83	1573868
2013-08-05	77.86	77.86	77.20	77.26	1480388
2013-08-06	77.58	77.58	76.67	76.80	2286576
2013-08-07	76.75	76.78	76.32	76.67	911161
2013-08-08	77.08	77.15	76.55	76.91	1196608
2013-08-09	76.75	77.11	76.48	76.62	856238
2013-08-12	76.51	76.72	76.16	76.67	695371
2013-08-13	76.65	76.70	75.99	76.56	563864
2013-08-14	76.41	76.58	76.09	76.31	636637
2013-08-15	76.06	76.06	74.94	75.01	739916
2013-08-16	74.71	75.04	74.47	74.64	790924
2013-08-19	74.46	75.23	74.46	74.92	559000
2013-08-20	74.92	75.42	74.68	75.27	711182
2013-08-21	75.03	75.74	74.97	75.31	769900
2013-08-22	75.29	76.02	75.06	75.79	463581
2013-08-23	75.87	75.93	75.55	75.92	550001
2013-08-26	76.03	76.30	75.75	75.98	665721
2013-08-27	75.41	75.41	74.51	74.56	686901
2013-08-28	74.66	75.12	74.50	74.82	507664
2013-08-29	74.61	75.20	74.41	74.81	394849
2013-08-30	74.83	74.84	74.33	74.66	494164
2013-09-03	75.46	75.60	74.16	74.61	611543
2013-09-04	74.59	75.82	74.48	75.69	636742
2013-09-05	75.57	75.84	75.11	75.76	529430
2013-09-06	75.81	76.72	75.09	76.19	792306
2013-09-09	76.06	76.78	75.83	76.45	694409
2013-09-10	76.84	77.06	76.35	76.43	584986
2013-09-11	76.49	77.08	76.25	76.95	714967
2013-09-12	76.83	77.00	76.29	76.40	546198
2013-09-13	76.45	76.74	76.15	76.66	379037
2013-09-16	77.45	77.57	76.64	77.23	771714
2013-09-17	77.23	77.60	77.10	77.28	484451
2013-09-18	77.93	78.88	77.93	78.45	1050391
2013-09-19	78.68	78.96	78.50	78.87	625078
2013-09-20	78.92	78.95	78.11	78.25	1054839
2013-09-23	78.23	78.45	77.87	78.11	577718
2013-09-24	78.03	78.20	77.39	77.50	765639
2013-09-25	77.51	77.58	76.86	76.86	532228
2013-09-26	77.00	77.51	76.90	77.37	413663
2013-09-27	77.04	77.25	76.31	76.58	781666
2013-09-30	76.22	77.03	75.79	76.68	795621
2013-10-01	76.75	77.47	76.62	77.37	528488
2013-10-02	77.10	77.22	76.06	77.17	679912
2013-10-03	76.88	77.08	75.97	76.29	702061
2013-10-04	76.29	77.18	76.15	76.99	526655
2013-10-07	76.46	76.72	76.23	76.23	380139
2013-10-08	76.27	76.44	75.37	75.39	635438
2013-10-09	75.49	76.23	75.47	75.98	641339
2013-10-10	76.63	77.56	76.40	77.56	499168
2013-10-11	77.67	78.85	77.53	78.82	693711
2013-10-14	78.33	78.96	77.89	78.79	491225
2013-10-15	78.43	78.76	77.47	77.48	801443
2013-10-16	77.86	78.88	77.66	78.88	669160
2013-10-17	78.66	79.90	78.46	79.80	465390
2013-10-18	79.99	80.52	79.59	80.36	736700
2013-10-21	80.00	80.70	79.58	80.52	571401
2013-10-22	80.50	81.47	80.49	80.84	765748
2013-10-23	81.08	81.93	80.69	81.71	671820
2013-10-24	81.86	81.96	80.95	81.28	691005
2013-10-25	81.26	81.41	80.63	80.92	614786
2013-10-28	80.69	81.71	80.61	81.54	564552
2013-10-29	81.71	82.03	81.23	81.65	399458
2013-10-30	81.65	81.84	80.80	81.00	419889
2013-10-31	81.02	81.26	80.60	80.60	548397
2013-11-01	80.93	81.32	80.20	80.63	727933
2013-11-04	80.99	81.86	80.67	81.70	732628
2013-11-05	82.46	82.71	80.87	82.04	1094633
2013-11-06	81.86	82.58	81.61	82.08	904747
2013-11-07	82.16	82.50	81.41	81.50	919894
2013-11-08	81.24	82.60	81.21	82.58	812406
2013-11-11	82.43	82.99	82.17	82.80	811131
2013-11-12	82.94	83.59	82.57	83.51	819791
2013-11-13	82.86	83.07	82.17	82.83	1279147
2013-11-14	83.15	83.92	82.92	83.31	973920
2013-11-15	83.32	83.82	83.32	83.66	789058
2013-11-18	83.93	84.01	82.72	82.89	691419
2013-11-19	82.85	83.27	82.37	83.14	715994
2013-11-20	83.02	83.75	82.89	83.32	542451
2013-11-21	83.48	84.19	83.42	83.69	499877
2013-11-22	83.68	83.91	83.37	83.65	533680
2013-11-25	84.04	84.44	83.70	83.75	522765
2013-11-26	83.71	83.94	83.46	83.48	699836
2013-11-27	83.58	83.98	83.44	83.52	648047
2013-11-29	83.71	83.91	83.14	83.25	411828
2013-12-02	83.39	83.48	82.62	82.89	1167605
2013-12-03	81.28	83.19	81.28	83.12	1167018
2013-12-04	82.33	82.90	81.78	82.35	1072061
2013-12-05	82.35	82.70	81.97	82.04	833095
2013-12-06	82.17	83.10	82.04	83.07	720040
2013-12-09	83.10	83.52	82.73	83.27	662478
2013-12-10	83.18	83.39	82.22	82.28	744595
2013-12-11	82.46	82.55	80.93	80.99	763756
2013-12-12	80.81	81.04	80.46	80.50	620301
2013-12-13	80.55	81.15	80.55	80.85	651405
2013-12-16	81.21	81.70	81.08	81.18	736931
2013-12-17	81.43	81.84	80.69	81.08	846534
2013-12-18	81.32	83.35	80.91	83.22	1158258
2013-12-19	83.08	83.24	82.20	82.82	1205662
2013-12-20	82.71	83.55	82.53	83.48	1389940
2013-12-23	83.76	84.02	83.55	83.90	471520
2013-12-24	83.77	84.30	83.65	84.09	358854
2013-12-26	84.31	84.44	83.85	84.41	313454
2013-12-27	84.39	84.87	84.39	84.60	295884
2013-12-30	84.60	84.80	83.95	84.80	606572
2013-12-31	84.91	85.06	84.41	84.71	473033
2014-01-02	84.65	84.65	83.41	83.68	665048
2014-01-03	83.82	84.44	83.76	83.85	419876
2014-01-06	84.30	84.68	83.63	83.91	510658
2014-01-07	84.55	85.45	84.55	85.13	1214211
2014-01-08	84.73	85.46	84.32	85.16	1162103
2014-01-09	85.45	86.18	85.19	85.98	650074
2014-01-10	85.98	86.41	85.39	86.28	932513
2014-01-13	85.89	86.28	84.93	85.15	650583
2014-01-14	85.59	85.65	84.81	85.64	817660
2014-01-15	85.79	85.83	85.31	85.73	726866
2014-01-16	85.63	86.17	85.52	85.86	665102
2014-01-17	85.42	85.91	85.20	85.34	960549
2014-01-21	86.02	86.27	85.17	85.45	813230
2014-01-22	85.78	85.95	85.16	85.53	611516
2014-01-23	85.40	85.40	84.29	84.64	771738
2014-01-24	83.45	84.35	82.60	82.61	1072187
2014-01-27	82.99	83.06	81.77	81.96	989830
2014-01-28	82.05	83.07	81.97	82.96	709215
2014-01-29	82.41	83.16	82.21	82.60	869504
2014-01-30	83.09	83.31	82.53	82.79	1070557
2014-01-31	81.95	83.19	81.52	82.89	1474984
2014-02-03	83.05	83.16	80.66	80.81	1911718
2014-02-04	82.26	83.07	80.94	81.28	1426444
2014-02-05	81.46	82.47	81.18	82.23	1416850
2014-02-06	82.29	82.61	81.93	82.17	1081016
2014-02-07	82.49	84.46	82.42	84.43	1327390
2014-02-10	84.19	85.17	84.01	85.06	1393895
2014-02-11	84.73	86.64	84.70	86.63	1398568
2014-02-12	86.51	86.92	86.24	86.87	1251682
2014-02-13	86.49	87.69	86.20	87.66	964324
2014-02-14	87.40	87.78	87.16	87.71	725159
2014-02-18	87.79	88.57	87.50	88.45	1074374
2014-02-19	88.22	88.87	87.32	87.40	944553
2014-02-20	87.63	88.81	87.40	88.57	1074422
2014-02-21	88.69	88.82	88.08	88.15	628485
2014-02-24	88.20	88.90	88.16	88.17	825247
2014-02-25	88.15	88.65	87.40	87.81	881395
2014-02-26	87.76	88.64	87.56	88.09	932082
2014-02-27	88.17	88.42	87.79	88.25	763841
2014-02-28	88.22	89.21	87.76	88.34	1023064
2014-03-03	87.92	89.20	87.52	88.12	971373
2014-03-04	89.13	89.59	88.91	89.47	1160734
2014-03-05	89.47	89.47	88.45	89.15	740213
2014-03-06	89.10	89.21	88.25	88.29	791933
2014-03-07	88.81	88.81	88.13	88.61	894424
2014-03-10	88.45	88.94	88.31	88.64	672198
2014-03-11	88.64	88.64	88.22	88.43	909447
2014-03-12	88.09	88.57	87.80	88.53	678277
2014-03-13	88.74	88.92	88.08	88.32	1021297
2014-03-14	88.17	89.04	88.05	88.44	1011127
2014-03-17	88.59	89.13	88.53	88.64	605038
2014-03-18	88.64	89.60	88.52	89.56	595022
2014-03-19	89.49	89.73	88.21	88.68	657228
2014-03-20	88.64	88.79	88.17	88.68	600842
2014-03-21	89.32	89.76	87.79	87.84	1295012
2014-03-24	88.29	88.74	86.77	87.07	906322
2014-03-25	87.40	87.83	86.74	87.64	552762
2014-03-26	88.11	88.89	87.80	87.81	630067
2014-03-27	88.00	88.47	87.42	88.28	713152
2014-03-28	88.70	89.48	88.34	88.58	809594
2014-03-31	89.02	89.90	88.67	89.76	723792
2014-04-01	90.47	90.47	89.26	89.90	697078
2014-04-02	89.75	89.92	89.41	89.83	631541
2014-04-03	90.12	90.22	88.93	90.02	861397
2014-04-04	90.37	91.06	89.17	89.20	824600
2014-04-07	89.18	89.60	88.27	88.51	726956
2014-04-08	88.28	88.56	87.00	87.21	1157949
2014-04-09	87.68	88.56	87.05	88.54	736210
2014-04-10	88.43	88.51	86.06	86.36	872753
2014-04-11	85.88	86.50	85.23	85.24	840916
2014-04-14	85.58	86.94	85.50	86.43	1120659
2014-04-15	86.63	87.35	85.49	87.22	762046
2014-04-16	87.53	87.95	86.34	86.58	747400
2014-04-17	86.37	87.12	86.20	86.76	763780
2014-04-21	86.76	87.52	86.74	87.50	433500
2014-04-22	87.87	88.06	87.53	87.55	734079
2014-04-23	87.63	87.63	86.79	87.17	789170
2014-04-24	87.39	87.63	87.00	87.43	699655
2014-04-25	87.19	87.32	86.13	86.30	661900
2014-04-28	86.82	87.01	85.44	86.49	673403
2014-04-29	86.67	87.08	85.92	86.01	812527
2014-04-30	86.07	86.67	85.82	86.66	1344811
2014-05-01	86.58	86.68	85.16	85.56	1077113
2014-05-02	85.69	87.13	85.51	86.33	1084104
2014-05-05	86.13	87.11	85.82	87.01	658477
2014-05-06	86.69	88.04	86.49	87.66	1082526
2014-05-07	87.76	88.50	86.87	88.43	926359
2014-05-08	88.43	90.08	88.33	89.32	1265176
2014-05-09	89.45	90.06	88.64	89.99	917287
2014-05-12	90.32	90.88	90.12	90.47	739008
2014-05-13	90.46	90.63	90.11	90.16	815759
2014-05-14	90.16	90.20	89.74	89.86	582198
2014-05-15	89.54	89.85	88.49	88.77	892716
2014-05-16	88.62	89.28	88.16	89.20	940116
2014-05-19	88.96	89.13	88.61	89.02	709427
2014-05-20	89.17	89.17	88.29	88.47	722892
2014-05-21	88.68	89.18	88.68	88.94	520551
2014-05-22	89.02	89.02	88.32	88.58	420038
2014-05-23	88.65	89.01	88.40	88.71	408272
2014-05-27	88.94	89.46	88.58	89.37	795498
2014-05-28	89.61	89.96	89.15	89.66	807048
2014-05-29	89.69	89.98	89.60	89.70	723711
2014-05-30	89.66	90.40	89.53	90.24	634422
2014-06-02	90.22	90.73	89.99	90.51	514958
2014-06-03	90.09	90.93	90.04	90.68	744480
2014-06-04	90.37	91.52	90.29	91.40	806901
2014-06-05	90.95	91.21	90.27	91.06	604705
2014-06-06	91.06	91.49	90.94	91.44	827346
2014-06-09	91.44	92.51	91.26	92.26	1124441
2014-06-10	91.89	92.06	91.04	91.58	740582
2014-06-11	91.37	91.63	91.09	91.28	585993
2014-06-12	91.31	91.45	90.29	90.62	700822
2014-06-13	90.93	90.93	89.99	90.19	471217
2014-06-16	90.40	91.84	90.40	90.64	1442673
2014-06-17	90.32	90.77	89.92	90.26	661686
2014-06-18	90.29	90.87	89.69	90.84	629996
2014-06-19	90.87	91.10	90.25	90.70	672362
2014-06-20	91.21	91.24	90.79	90.82	878550
2014-06-23	91.01	91.23	90.55	90.85	505029
2014-06-24	90.62	91.35	90.33	90.39	570353
2014-06-25	90.51	91.51	90.51	91.42	692506
2014-06-26	91.45	91.84	90.75	91.75	792071
2014-06-27	91.42	92.03	91.40	91.70	495338
2014-06-30	91.56	91.92	90.52	90.70	750366
2014-07-01	91.08	91.99	90.93	91.83	542559
2014-07-02	91.83	91.96	91.31	91.90	437902
2014-07-03	91.90	92.19	91.57	92.09	316368
2014-07-07	91.74	92.23	91.57	92.16	364226
2014-07-08	92.18	92.18	91.30	91.83	718375
2014-07-09	92.32	92.32	91.25	91.60	638978
2014-07-10	90.59	91.33	90.49	91.14	764269
2014-07-11	91.21	91.58	91.03	91.51	481849
2014-07-14	92.00	92.12	91.17	91.60	380218
2014-07-15	91.25	91.89	90.86	91.26	479149
2014-07-16	91.73	91.73	90.88	91.26	546264
2014-07-17	90.93	91.16	90.08	90.16	565072
2014-07-18	90.33	91.35	89.88	90.94	854515
2014-07-21	90.45	90.74	89.80	90.35	587447
2014-07-22	90.60	91.19	90.60	90.65	492122
2014-07-23	90.67	91.03	90.56	90.94	506871
2014-07-24	90.55	91.26	90.55	90.85	609136
2014-07-25	90.85	90.97	90.44	90.75	465044
2014-07-28	90.89	91.26	90.22	91.10	418288
2014-07-29	91.08	91.49	90.72	91.13	560796
2014-07-30	91.31	91.63	90.67	91.53	968384
2014-07-31	90.75	91.62	88.89	89.12	937767
2014-08-01	88.81	89.51	88.16	89.00	762285
2014-08-04	88.91	89.76	88.15	89.61	684069
2014-08-05	89.51	89.99	88.62	88.81	845241
2014-08-06	88.50	89.33	88.27	88.80	649037
2014-08-07	89.31	89.31	87.68	88.00	633350
2014-08-08	88.27	89.24	87.71	89.20	699839
2014-08-11	89.36	89.70	89.04	89.41	759969
2014-08-12	89.27	90.11	89.22	89.53	763537
2014-08-13	90.04	90.27	89.67	90.27	559407
2014-08-14	90.38	90.83	90.26	90.52	257555
2014-08-15	90.68	91.09	89.24	89.91	633738
2014-08-18	90.33	90.62	90.20	90.39	447654
2014-08-19	90.40	90.70	89.99	90.64	392350
2014-08-20	90.36	90.61	89.55	90.19	752980
2014-08-21	90.45	90.54	89.90	90.11	637345
2014-08-22	90.19	90.19	89.48	89.68	407570
2014-08-25	90.12	90.45	89.87	90.06	306799
2014-08-26	90.03	90.35	89.87	90.26	419635
2014-08-27	90.18	90.29	89.43	89.58	660004
2014-08-28	89.49	89.60	89.10	89.30	493797
2014-08-29	89.57	89.88	89.10	89.83	659690
2014-09-02	89.93	90.12	89.41	89.59	774989
2014-09-03	90.02	90.05	89.63	89.76	692420
2014-09-04	90.09	90.34	89.13	89.26	515848
2014-09-05	88.92	89.11	88.05	89.10	801490
2014-09-08	89.24	89.40	88.18	88.28	843960
2014-09-09	88.34	88.74	87.81	88.59	1378439
2014-09-10	88.84	88.92	88.09	88.19	706588
2014-09-11	87.88	88.35	87.30	88.32	769629
2014-09-12	88.33	88.45	86.76	87.18	1027200
2014-09-15	87.23	87.61	86.65	87.45	663752
2014-09-16	87.26	87.73	86.95	87.63	977301
2014-09-17	87.71	88.09	87.36	87.80	691097
2014-09-18	87.97	88.33	87.90	88.18	828254
2014-09-19	88.73	88.74	87.10	87.17	1404099
2014-09-22	87.02	87.05	85.98	86.44	974138
2014-09-23	86.15	86.56	86.00	86.35	714762
2014-09-24	86.48	87.30	86.24	87.19	838673
2014-09-25	87.10	87.49	86.90	87.23	1774719
2014-09-26	87.25	87.79	87.24	87.49	1016506
2014-09-29	86.93	87.78	86.93	87.67	774914
2014-09-30	87.67	87.68	87.20	87.26	1676041
2014-10-01	87.43	87.46	86.62	87.10	1478908
2014-10-02	87.15	87.72	86.67	87.49	786024
2014-10-03	88.09	89.04	87.87	88.81	1021544
2014-10-06	95.46	96.27	93.57	95.82	12966348
2014-10-07	95.67	98.97	95.12	98.14	5753633
2014-10-08	97.55	99.61	97.52	99.59	2845783
2014-10-09	99.26	99.83	97.82	98.09	2846633
2014-10-10	97.45	98.80	97.45	98.04	2268924
2014-10-13	97.93	98.15	96.47	96.47	1763906
2014-10-14	96.86	97.82	95.85	95.89	1853953
2014-10-15	94.65	95.91	92.85	95.48	2987840
2014-10-16	94.15	94.79	92.23	92.60	2742571
2014-10-17	93.08	93.90	92.59	93.33	1938303
2014-10-20	93.54	94.32	93.27	94.04	1908264
2014-10-21	94.67	95.21	93.97	94.54	2124673
2014-10-22	94.88	95.73	94.50	94.85	1931334
2014-10-23	95.87	96.24	95.59	95.84	1130793
2014-10-24	95.89	96.50	95.82	96.40	902495
2014-10-27	96.25	96.78	96.17	96.45	854037
2014-10-28	97.02	97.15	96.43	97.00	939086
2014-10-29	96.95	97.47	96.61	97.19	776878
2014-10-30	96.79	97.80	96.27	97.77	1150213
2014-10-31	99.16	99.16	98.04	98.67	1320892
2014-11-03	98.55	98.66	97.27	97.69	1090071
2014-11-04	99.29	100.55	96.56	96.86	1563527
2014-11-05	97.22	98.41	97.22	97.54	1360106
2014-11-06	97.76	98.12	96.98	98.08	942145
2014-11-07	98.17	98.29	96.10	96.25	1293594
2014-11-10	96.45	98.39	96.28	98.37	986285
2014-11-11	98.37	98.85	97.94	98.72	740725
2014-11-12	98.31	99.23	98.31	99.17	1000951
2014-11-13	99.48	99.48	98.95	99.36	155001
2014-11-14	98.96	99.43	98.68	99.06	795565
2014-11-17	99.06	99.76	98.82	99.32	813515
2014-11-18	99.32	100.55	99.09	100.39	1072330
2014-11-19	100.44	100.49	99.20	99.75	1094347
2014-11-20	99.76	99.99	98.93	99.98	970573
2014-11-21	100.87	101.04	99.66	99.96	1280236
2014-11-24	100.31	100.54	99.64	100.52	697536
2014-11-25	100.46	103.71	100.46	103.30	2154710
2014-11-26	104.92	108.62	104.88	108.30	2971055
2014-11-28	108.50	109.12	107.31	107.59	868773
2014-12-01	107.36	108.53	106.42	108.22	1317250
2014-12-02	108.20	108.59	107.51	108.12	1307423
2014-12-03	107.93	107.95	107.26	107.62	868450
2014-12-04	107.75	109.30	107.24	107.86	1194729
2014-12-05	107.80	107.90	106.34	106.69	852846
2014-12-08	106.46	107.96	106.23	107.17	1248262
2014-12-09	106.12	106.98	105.38	106.92	1190485
2014-12-10	106.67	106.82	104.67	104.77	986642
2014-12-11	105.04	106.77	105.04	105.82	1134267
2014-12-12	105.05	106.26	104.77	105.03	1534487
2014-12-15	105.60	105.73	103.53	104.08	1329044
2014-12-16	103.75	104.35	102.74	102.77	1273398
2014-12-17	103.54	105.11	103.10	104.88	1617299
2014-12-18	105.99	107.67	105.47	107.67	1612076
2014-12-19	108.24	108.44	106.95	107.19	1545345
2014-12-22	106.82	107.63	106.56	107.34	818690
2014-12-23	108.07	108.33	105.67	106.16	1176026
2014-12-24	106.52	108.16	106.23	107.26	351745
2014-12-26	107.47	108.09	106.72	106.83	555382
2014-12-29	106.52	107.17	106.31	107.04	680163
2014-12-30	106.98	108.23	106.98	107.28	703159
2014-12-31	107.51	108.63	106.55	106.69	903006
2015-01-02	107.54	108.01	106.86	107.23	1412272
2015-01-05	107.34	109.21	107.05	107.89	1390486
2015-01-06	108.49	108.74	106.76	107.68	2315162
2015-01-07	108.04	110.38	108.04	110.20	1376918
2015-01-08	111.15	112.50	110.93	112.21	1341982
2015-01-09	111.25	111.82	110.67	110.89	903867
2015-01-12	111.02	111.19	109.62	110.07	886084
2015-01-13	111.19	111.67	107.90	108.66	1691249
2015-01-14	107.62	108.59	106.55	107.96	1691580
2015-01-15	108.53	108.95	107.70	107.85	1194335
2015-01-16	107.64	108.03	106.64	107.63	1338442
2015-01-20	108.34	108.90	106.64	107.55	1221900
2015-01-21	108.57	109.73	107.55	109.52	1272406
2015-01-22	109.52	111.58	109.16	111.30	1027160
2015-01-23	110.59	110.78	109.74	109.94	821334
2015-01-26	109.45	110.07	108.62	110.01	727180
2015-01-27	109.09	109.64	108.13	109.04	780196
2015-01-28	109.54	110.09	107.75	107.97	1111894
2015-01-29	107.80	107.84	106.38	107.57	1205013
2015-01-30	106.61	107.33	105.81	105.86	1601203
2015-02-02	105.43	107.18	104.29	106.97	1464550
2015-02-03	107.87	108.75	107.28	108.28	973353
2015-02-04	107.83	108.20	106.65	107.28	1509077
2015-02-05	110.22	112.11	109.69	111.39	1785511
2015-02-06	111.48	112.34	109.34	109.88	1666522
2015-02-09	109.81	109.81	107.59	108.07	1136695
2015-02-10	108.40	109.20	108.16	108.72	973251
2015-02-11	108.93	109.37	107.77	108.74	973434
2015-02-12	110.61	110.95	109.01	109.63	1344512
2015-02-13	109.35	110.28	108.94	110.18	809592
2015-02-17	110.17	110.61	109.84	110.27	950434
2015-02-18	110.27	110.40	109.59	110.32	705969
2015-02-19	109.97	110.10	109.39	109.94	1240975
2015-02-20	109.78	111.57	109.64	111.56	1572492
2015-02-23	111.52	113.09	111.36	112.61	1111467
2015-02-24	112.80	114.34	112.63	114.01	1328029
2015-02-25	114.01	114.11	113.20	113.55	1052948
2015-02-26	113.55	114.05	113.06	113.88	994643
2015-02-27	114.16	114.16	112.30	112.49	1193546
2015-03-02	112.65	113.78	112.50	113.50	834111
2015-03-03	113.03	113.03	111.65	112.14	743302
2015-03-04	112.14	114.01	111.67	113.75	1565613
2015-03-05	114.05	114.99	113.85	114.62	991025
2015-03-06	113.09	113.46	110.79	111.08	1409929
2015-03-09	111.30	111.81	110.61	111.33	1174018
2015-03-10	110.43	110.61	109.17	109.17	1442016
2015-03-11	109.13	109.64	107.98	108.10	1685939
2015-03-12	108.50	109.90	108.33	109.67	1089719
2015-03-13	109.67	109.87	107.97	108.76	921520
2015-03-16	109.26	110.79	109.09	109.09	2343547
2015-03-17	108.86	109.16	107.92	108.53	1849943
2015-03-18	108.00	111.24	107.47	110.79	1963869
2015-03-19	111.05	111.33	110.35	111.12	1542010
2015-03-20	111.79	112.30	110.92	110.96	2087305
2015-03-23	111.09	111.91	110.69	111.55	916145
2015-03-24	112.07	113.42	110.51	110.56	1301701
2015-03-25	110.79	111.38	109.33	109.34	3360034
2015-03-26	109.06	110.56	108.87	109.80	1027906
2015-03-27	110.09	111.32	110.04	110.86	997875
2015-03-30	111.30	111.94	111.10	111.66	650582
2015-03-31	111.45	111.99	110.06	110.09	1059655
2015-04-01	110.12	110.12	108.00	108.83	1198158
2015-04-02	109.02	109.57	108.13	108.28	1081821
2015-04-06	107.43	109.24	107.18	108.46	1595122
2015-04-07	109.08	109.64	107.84	107.88	886782
2015-04-08	108.55	108.92	107.84	108.38	690079
2015-04-09	108.22	109.35	107.90	109.26	672764
2015-04-10	109.23	110.45	109.02	109.80	760758
2015-04-13	109.80	110.77	109.08	109.22	868779
2015-04-14	109.06	109.41	107.66	108.34	1046249
2015-04-15	108.69	109.12	107.78	107.96	1066697
2015-04-16	107.95	109.77	107.95	109.17	1251766
2015-04-17	108.22	108.84	107.53	108.51	1110920
2015-04-20	109.23	110.63	109.18	110.57	1313619
2015-04-21	110.88	112.01	110.62	111.61	1606432
2015-04-22	111.46	111.71	110.31	110.66	1099406
2015-04-23	109.97	111.14	109.81	110.67	807905
2015-04-24	110.55	111.30	109.92	110.66	561829
2015-04-27	110.81	110.86	108.62	108.90	831651
2015-04-28	108.89	109.88	107.35	109.84	932367
2015-04-29	109.14	109.75	108.08	109.01	1175231
2015-04-30	109.01	109.01	107.38	108.00	1313043
2015-05-01	108.14	109.13	108.14	109.02	778649
2015-05-04	109.53	110.83	109.41	110.36	1023145
2015-05-05	110.40	110.40	108.53	108.87	1074194
2015-05-06	109.01	109.28	107.74	108.16	1321220
2015-05-07	108.49	110.98	108.49	109.48	1169197
2015-05-08	109.76	110.03	108.32	108.88	1538995
2015-05-11	108.43	109.79	108.19	108.55	1444505
2015-05-12	107.61	108.30	106.60	106.69	1721624
2015-05-13	107.34	107.34	105.89	106.46	1385664
2015-05-14	107.15	108.20	106.66	108.13	810286
2015-05-15	108.10	108.47	107.76	108.47	807050
2015-05-18	108.37	108.95	108.01	108.57	733405
2015-05-19	108.37	108.97	108.17	108.43	842692
2015-05-20	108.30	108.92	108.15	108.39	641985
2015-05-21	108.28	109.40	108.07	109.18	872881
2015-05-22	109.08	109.64	108.57	108.82	808468
2015-05-26	108.49	108.82	107.28	107.55	1040541
2015-05-27	107.60	108.80	107.26	108.53	589330
2015-05-28	108.30	109.13	107.63	108.43	944281
2015-05-29	108.37	108.92	107.47	107.73	1203615
2015-06-01	108.41	108.81	107.18	107.97	943375
2015-06-02	107.34	108.27	106.65	107.73	1080423
2015-06-03	107.77	108.13	107.19	107.78	930410
2015-06-04	107.21	107.94	106.95	107.48	819152
2015-06-05	106.92	107.47	106.57	107.36	996355
2015-06-08	107.59	108.06	106.93	107.01	1048557
2015-06-09	106.80	107.13	105.67	105.75	1305946
2015-06-10	105.89	107.55	105.70	107.38	1498045
2015-06-11	107.81	108.33	107.44	108.00	986369
2015-06-12	107.55	107.76	106.98	107.03	991632
2015-06-15	106.49	107.14	105.58	106.25	1332155
2015-06-16	106.13	106.94	105.66	106.75	901198
2015-06-17	107.15	107.45	106.63	107.15	650779
2015-06-18	107.38	108.31	107.38	107.96	942303
2015-06-19	107.87	109.17	107.87	108.74	1950244
2015-06-22	109.60	110.04	109.20	109.61	1210185
2015-06-23	109.70	110.28	109.45	109.77	936501
2015-06-24	109.49	109.63	108.64	108.64	1024366
2015-06-25	108.71	109.15	108.18	108.80	908867
2015-06-26	109.10	109.26	108.32	108.90	831288
2015-06-29	109.25	110.21	108.66	108.70	1168175
2015-06-30	109.64	109.64	108.36	108.60	1029697
2015-07-01	109.68	110.14	108.99	109.81	995446
2015-07-02	110.30	110.39	108.99	109.77	1116947
2015-07-06	108.72	110.05	108.56	109.37	1410697
2015-07-07	109.66	110.01	108.40	109.82	976921
2015-07-08	109.28	109.63	107.93	108.21	1153245
2015-07-09	109.44	109.88	108.71	108.74	699094
2015-07-10	109.79	111.10	109.41	110.61	1129165
2015-07-13	110.87	111.99	110.61	111.90	950834
2015-07-14	112.17	112.97	111.78	112.88	827167
2015-07-15	112.96	113.46	112.39	112.51	766504
2015-07-16	113.00	113.72	112.63	113.47	624834
2015-07-17	113.47	113.65	112.92	113.51	576273
2015-07-20	113.82	113.82	112.99	113.59	456692
2015-07-21	113.46	114.18	112.55	113.09	862866
2015-07-22	113.16	113.71	113.06	113.48	626427
2015-07-23	113.61	114.18	113.11	113.60	714802
2015-07-24	113.49	113.97	112.80	112.93	720438
2015-07-27	112.76	112.82	111.94	112.19	902877
2015-07-28	112.84	114.97	112.39	114.91	1170389
2015-07-29	115.00	116.60	114.70	116.53	1455373
2015-07-30	116.36	116.91	116.09	116.54	1043087
2015-07-31	117.00	117.21	116.45	116.65	1016612
2015-08-03	116.38	117.12	115.81	116.87	1386433
2015-08-04	116.94	117.33	116.12	116.81	993678
2015-08-05	117.93	118.82	116.59	117.96	1305982
2015-08-06	117.51	117.58	113.99	115.15	1930290
2015-08-07	114.97	114.97	112.48	114.18	1482752
2015-08-10	115.31	115.65	114.70	115.23	1215169
2015-08-11	114.35	114.92	112.90	113.93	1155191
2015-08-12	113.69	113.70	111.71	113.42	1660372
2015-08-13	113.30	113.69	112.51	113.16	734433
2015-08-14	113.02	113.85	112.63	113.68	663671
2015-08-17	113.20	113.97	112.70	113.93	616886
2015-08-18	113.55	113.83	112.48	112.76	946144
2015-08-19	112.38	113.00	111.29	112.33	1018487
2015-08-20	111.68	111.78	110.04	110.08	1572749
2015-08-21	109.47	110.34	108.78	108.81	1798955
2015-08-24	106.16	108.03	102.35	105.96	2918579
2015-08-25	108.16	108.78	105.51	105.51	2213156
2015-08-26	107.15	107.59	104.84	107.29	1531038
2015-08-27	108.23	109.67	107.71	109.60	1193259
2015-08-28	109.20	109.72	108.51	109.51	842218
2015-08-31	109.42	110.12	107.64	108.12	1009095
2015-09-01	106.19	106.75	102.96	103.42	1791734
2015-09-02	104.45	105.04	103.30	104.82	1170967
2015-09-03	105.04	105.98	104.29	104.68	1026048
2015-09-04	103.83	104.25	102.11	102.98	1176597
2015-09-08	104.08	105.83	103.70	105.82	1382759
2015-09-09	106.74	107.32	103.99	104.19	838790
2015-09-10	104.34	104.68	103.35	103.66	1116812
2015-09-11	103.48	104.87	102.98	104.25	968793
2015-09-14	104.41	104.57	103.69	104.47	1148260
2015-09-15	104.58	105.67	104.25	105.17	564406
2015-09-16	105.42	106.69	105.14	106.47	943816
2015-09-17	106.42	108.36	106.30	107.18	1080537
2015-09-18	106.26	106.87	105.90	106.06	2085408
2015-09-21	106.62	107.55	106.19	106.65	1045308
2015-09-22	105.53	106.19	105.07	106.00	778257
2015-09-23	105.85	106.92	105.39	106.78	1035743
2015-09-24	105.98	106.65	105.57	106.45	1237054
2015-09-25	106.75	107.69	103.82	104.38	1111535
2015-09-28	103.72	103.84	98.80	99.98	2084256
2015-09-29	99.59	101.05	98.86	100.35	1451291
2015-09-30	101.42	102.48	100.74	101.71	1004396
2015-10-01	101.58	101.84	99.84	101.35	1314800
2015-10-02	100.40	103.85	99.82	103.79	1464831
2015-10-05	104.52	105.27	104.16	105.03	1359674
2015-10-06	104.88	104.96	101.92	103.19	1442520
2015-10-07	103.89	105.24	102.87	105.22	1060493
2015-10-08	104.95	105.28	103.60	105.13	683044
2015-10-09	105.11	106.00	104.92	105.62	693639
2015-10-12	105.43	106.53	105.24	106.16	428696
2015-10-13	105.48	106.18	104.75	104.97	523045
2015-10-14	104.87	105.66	103.95	104.09	568242
2015-10-15	104.71	105.11	103.88	105.09	971821
2015-10-16	105.69	107.07	105.18	107.00	718060
2015-10-19	106.88	107.41	106.44	107.30	465227
2015-10-20	106.80	107.75	106.80	107.15	611288
2015-10-21	107.74	107.92	105.89	107.15	737952
2015-10-22	107.58	108.23	105.53	106.15	923498
2015-10-23	106.52	108.29	105.73	107.51	1252365
2015-10-26	107.44	107.70	106.78	107.26	748002
2015-10-27	107.21	108.16	107.20	107.91	506965
2015-10-28	108.15	108.85	106.82	108.85	749929
2015-10-29	108.87	110.22	108.87	109.81	805846
2015-10-30	109.74	110.40	109.27	109.27	1097786
2015-11-02	110.00	111.21	109.68	111.02	1064171
2015-11-03	110.79	112.47	110.27	112.42	1272223
2015-11-04	115.77	116.45	114.24	115.78	1481673
2015-11-05	116.15	116.98	115.85	116.72	1156337
2015-11-06	116.28	117.19	116.18	116.92	950529
2015-11-09	116.94	117.12	116.02	116.85	811137
2015-11-10	116.74	117.11	116.35	116.62	715026
2015-11-11	116.76	117.50	116.45	116.51	674398
2015-11-12	115.62	116.48	113.75	113.80	924817
2015-11-13	113.87	114.82	113.47	113.99	696705
2015-11-16	114.08	115.66	113.91	115.61	849539
2015-11-17	115.62	116.38	114.77	115.74	735303
2015-11-18	115.94	116.30	115.36	116.18	1131909
2015-11-19	115.87	116.08	114.64	114.97	932652
2015-11-20	115.56	116.89	114.97	115.94	1302260
2015-11-23	116.01	116.58	115.34	115.71	585980
2015-11-24	113.35	115.56	113.35	115.43	659857
2015-11-25	115.41	115.73	114.72	115.10	747085
2015-11-27	115.65	116.69	115.08	115.99	645674
2015-11-30	116.21	116.53	115.18	115.20	1028389
2015-12-01	115.85	117.17	115.85	117.05	1093689
2015-12-02	117.22	117.30	116.21	116.37	798082
2015-12-03	116.58	116.87	114.51	114.95	1127396
2015-12-04	115.14	118.75	115.09	118.69	1066374
2015-12-07	118.32	118.69	117.15	117.78	1223988
2015-12-08	118.07	118.65	116.87	118.61	1555068
2015-12-09	118.15	119.24	116.24	117.20	1367745
2015-12-10	117.10	118.68	116.58	118.34	935915
2015-12-11	116.97	117.99	115.73	116.29	874780
2015-12-14	116.91	117.83	115.73	117.45	1290218
2015-12-15	118.14	119.22	117.28	117.53	1536078
2015-12-16	118.53	119.69	117.40	119.52	1156384
2015-12-17	119.69	120.75	119.11	119.53	1229556
2015-12-18	118.88	119.29	117.39	117.40	1776131
2015-12-21	117.92	118.53	117.04	117.76	800330
2015-12-22	118.53	119.12	116.77	118.35	1105818
2015-12-23	119.05	119.63	118.52	119.50	654571
2015-12-24	119.48	120.03	119.21	119.53	269596
2015-12-28	119.29	119.43	118.70	119.12	598616
2015-12-29	120.11	120.19	119.46	120.01	967397
2015-12-30	120.13	120.29	118.84	119.17	1134707
2015-12-31	118.63	119.18	118.13	118.14	1087662
2016-01-04	115.48	116.12	111.95	113.43	2813897
2016-01-05	113.97	114.77	113.32	113.79	1080429
2016-01-06	111.81	113.26	111.12	112.66	1774040
2016-01-07	110.80	111.56	109.97	110.81	1586592
2016-01-08	111.32	111.94	108.89	109.15	1272703
2016-01-11	109.71	109.98	106.75	108.22	1282608
2016-01-12	109.18	110.04	107.63	109.22	972452
2016-01-13	109.99	110.72	108.04	108.39	1318542
2016-01-14	108.62	111.77	108.40	111.48	1738947
2016-01-15	109.14	110.79	108.65	109.20	1804832
2016-01-19	110.27	110.67	108.39	109.25	1258430
2016-01-20	107.99	108.84	105.57	108.00	1323759
2016-01-21	108.03	108.95	106.67	108.60	1118661
2016-01-22	109.92	111.16	109.69	110.99	867155
2016-01-25	111.26	112.47	110.93	111.09	974621
2016-01-26	110.99	111.83	110.15	111.56	775817
2016-01-27	111.65	113.61	111.11	111.97	982039
2016-01-28	112.40	112.67	108.69	109.08	1447719
2016-01-29	109.87	111.45	109.64	111.45	1679342
2016-02-01	110.49	112.29	107.74	111.95	1571582
2016-02-02	111.11	111.86	110.33	111.21	1505061
2016-02-03	112.70	112.70	107.01	108.16	2324348
2016-02-04	107.70	108.10	105.35	105.73	1812656
2016-02-05	105.42	105.76	103.28	103.69	1227482
2016-02-08	102.92	103.47	99.51	101.88	1854401
2016-02-09	99.35	103.79	99.29	103.00	1701011
2016-02-10	104.44	106.74	104.19	104.38	1124714
2016-02-11	103.99	104.55	102.90	103.76	1589178
2016-02-12	104.94	107.30	104.57	107.19	1625444
2016-02-16	108.25	109.25	107.71	108.96	1394283
2016-02-17	109.87	110.56	108.92	110.49	764619
2016-02-18	110.79	111.02	109.43	109.77	753212
2016-02-19	109.91	111.17	109.16	111.09	913330
2016-02-22	111.65	112.17	111.15	111.69	652130
2016-02-23	111.92	112.76	111.55	112.29	1026668
2016-02-24	111.17	113.39	110.96	113.06	938864
2016-02-25	113.27	114.22	112.62	113.98	826456
2016-02-26	114.24	115.13	114.17	114.73	1228704
2016-02-29	114.46	115.10	112.88	113.05	1490372
2016-03-01	113.93	115.10	112.88	115.10	1418620
2016-03-02	114.87	115.92	114.42	115.56	1151824
2016-03-03	115.50	115.50	113.49	114.62	951927
2016-03-04	114.89	114.89	113.71	114.35	1081986
2016-03-07	114.14	114.53	113.39	113.49	967152
2016-03-08	113.15	113.57	112.36	112.85	869925
2016-03-09	113.23	113.40	111.77	112.79	1203654
2016-03-10	113.23	114.21	112.89	113.86	1219323
2016-03-11	114.34	115.10	113.65	114.83	1320256
2016-03-14	114.31	115.95	114.31	115.59	735883
2016-03-15	114.77	115.42	114.24	114.46	977647
2016-03-16	114.51	115.06	113.62	114.83	905379
2016-03-17	114.64	114.77	112.03	113.25	1137841
2016-03-18	113.88	115.35	112.37	115.19	2110488
2016-03-21	115.14	115.36	114.26	114.37	884058
2016-03-22	114.18	115.10	113.73	114.66	1002162
2016-03-23	114.74	115.12	114.28	114.42	541619
2016-03-24	113.85	114.45	113.27	114.34	642882
2016-03-28	114.67	114.67	113.67	114.26	702763
2016-03-29	114.40	116.32	113.92	116.17	708233
2016-03-30	116.90	117.17	116.06	116.95	713707
2016-03-31	116.69	117.12	116.05	116.40	895028
2016-04-01	115.95	117.88	115.55	117.68	882424
2016-04-04	118.06	119.59	117.73	118.78	888318
2016-04-05	118.09	119.57	116.97	117.20	1087604
2016-04-06	117.20	119.20	116.95	119.16	818330
2016-04-07	118.71	119.27	117.84	118.86	936586
2016-04-08	119.60	119.88	118.10	118.56	838047
2016-04-11	118.55	119.30	117.73	118.00	1080324
2016-04-12	118.38	121.08	118.28	120.88	1120413
2016-04-13	121.61	122.07	120.76	121.89	768703
2016-04-14	121.84	122.19	120.97	121.28	723768
2016-04-15	121.30	122.10	120.45	122.02	716753
2016-04-18	121.64	122.28	121.27	122.27	791204
2016-04-19	122.29	122.29	120.85	121.13	718485
2016-04-20	121.41	122.56	121.17	121.69	886650
2016-04-21	121.67	122.64	121.05	121.70	871933
2016-04-22	121.94	122.66	121.28	122.58	444700
2016-04-25	122.33	122.87	121.98	122.87	540561
2016-04-26	123.05	123.35	122.23	122.33	757144
2016-04-27	122.46	124.09	122.23	123.78	660915
2016-04-28	123.13	124.96	122.61	124.15	1275951
2016-04-29	123.44	123.68	122.52	123.64	1344251
2016-05-02	123.18	124.39	120.83	123.36	1277475
2016-05-03	123.34	123.72	122.25	123.00	1320522
2016-05-04	122.62	124.40	122.10	123.90	1603085
2016-05-05	125.02	127.24	123.38	126.66	1823358
2016-05-06	124.97	126.50	124.56	126.38	1545913
2016-05-09	126.63	128.04	126.29	127.26	1438456
2016-05-10	127.16	129.05	126.56	128.53	1228904
2016-05-11	128.64	129.63	128.06	128.08	812267
2016-05-12	128.53	128.74	127.41	128.15	808801
2016-05-13	128.11	128.48	127.13	127.49	790182
2016-05-16	127.49	129.46	127.41	129.24	1000764
2016-05-17	128.60	129.23	126.29	126.83	1181205
2016-05-18	126.79	127.50	125.61	126.85	973618
2016-05-19	126.18	126.79	124.40	125.69	1127633
2016-05-20	126.44	126.97	125.65	126.50	1110456
2016-05-23	126.53	126.92	125.83	125.85	902522
2016-05-24	126.50	127.60	125.85	127.32	873721
2016-05-25	127.65	128.27	127.29	128.04	779074
2016-05-26	127.92	128.41	127.82	128.18	635703
2016-05-27	128.09	128.33	127.58	128.03	648605
2016-05-31	128.04	128.04	126.73	127.62	1166616
2016-06-01	127.24	128.42	127.09	128.07	658180
2016-06-02	127.96	129.41	127.79	129.38	876599
2016-06-03	129.39	130.08	128.57	129.75	845550
2016-06-06	129.52	130.63	129.29	129.82	726576
2016-06-07	129.95	130.17	129.14	129.28	709647
2016-06-08	129.20	130.52	128.96	130.44	583869
2016-06-09	130.53	131.59	130.11	130.51	760403
2016-06-10	129.85	130.28	128.86	129.79	803579
2016-06-13	129.82	130.70	129.00	129.07	716943
2016-06-14	128.52	129.77	128.21	129.58	680072
2016-06-15	129.80	129.88	127.66	127.85	1093220
2016-06-16	127.53	128.54	126.59	128.27	652081
2016-06-17	128.32	128.32	126.22	127.11	909715
2016-06-20	128.44	129.66	128.27	128.83	793462
2016-06-21	129.23	130.86	129.23	130.35	1368310
2016-06-22	130.45	130.93	130.05	130.31	704167
2016-06-23	131.10	132.02	130.53	132.02	769451
2016-06-24	129.49	130.13	127.46	127.82	1464129
2016-06-27	127.74	127.74	124.50	124.98	1387195
2016-06-28	125.72	126.26	124.88	125.80	1400435
2016-06-29	126.84	129.06	126.30	128.93	775637
2016-06-30	129.13	130.05	128.85	130.02	836345
2016-07-01	130.02	130.55	129.73	130.06	779066
2016-07-05	129.79	131.54	129.76	131.27	808546
2016-07-06	130.50	132.16	130.12	131.92	1146264
2016-07-07	131.79	132.82	131.57	132.77	859443
2016-07-08	133.47	135.12	132.56	134.66	891802
2016-07-11	134.91	135.71	134.81	135.21	717600
2016-07-12	135.29	135.64	134.64	134.71	843642
2016-07-13	135.41	135.65	134.10	134.89	657450
2016-07-14	135.78	136.01	134.77	135.34	668450
2016-07-15	136.00	136.09	133.99	134.23	944280
2016-07-18	134.55	134.95	133.03	133.71	876567
2016-07-19	133.66	134.60	133.28	133.80	601281
2016-07-20	134.32	135.19	133.82	134.77	508577
2016-07-21	134.49	134.79	133.46	134.06	443697
2016-07-22	133.90	133.96	131.89	133.15	638856
2016-07-25	133.15	133.40	131.77	132.47	697155
2016-07-26	132.28	134.26	132.18	134.19	782447
2016-07-27	133.91	134.19	132.28	133.81	760911
2016-07-28	134.09	135.07	133.39	134.91	518195
2016-07-29	134.67	135.69	134.45	134.94	775782
2016-08-01	134.16	136.30	133.63	135.54	783409
2016-08-02	135.23	135.40	134.08	135.27	728257
2016-08-03	135.43	135.51	134.24	134.77	1273184
2016-08-04	129.38	131.59	127.54	131.51	2999768
2016-08-05	131.56	133.24	131.56	133.20	1189518
2016-08-08	133.20	133.29	132.45	133.04	751750
2016-08-09	133.07	134.24	132.51	133.52	587540
2016-08-10	133.47	134.16	132.86	134.15	695565
2016-08-11	134.17	135.91	133.47	135.48	936744
2016-08-12	135.11	135.31	133.14	133.39	598850
2016-08-15	133.65	134.39	133.34	133.57	526567
2016-08-16	132.93	133.52	132.43	132.47	844735
2016-08-17	132.28	132.90	131.89	132.72	525170
2016-08-18	132.38	133.34	131.89	133.17	688959
2016-08-19	132.79	133.40	132.15	133.29	713720
2016-08-22	133.39	134.00	133.20	133.76	708810
2016-08-23	133.98	134.94	133.95	134.10	688449
2016-08-24	134.05	134.37	132.57	132.83	501837
2016-08-25	132.67	134.49	132.67	133.51	805503
2016-08-26	133.56	135.28	133.50	134.53	977497
2016-08-29	134.47	136.36	134.36	135.90	970214
2016-08-30	135.52	136.59	135.33	136.26	747316
2016-08-31	136.32	137.08	135.38	135.87	864625
2016-09-01	136.25	136.30	134.72	135.72	609017
2016-09-02	136.09	136.43	135.58	135.95	476848
2016-09-06	136.03	136.44	135.45	135.87	588803
2016-09-07	135.52	136.29	134.94	136.29	728570
2016-09-08	135.72	136.35	135.04	135.44	743513
2016-09-09	134.75	134.85	131.10	131.10	966982
2016-09-12	130.67	132.98	130.54	132.86	894691
2016-09-13	132.15	132.47	130.81	131.18	800954
2016-09-14	131.64	132.58	131.44	132.48	767217
2016-09-15	132.45	135.41	132.18	134.95	822875
2016-09-16	134.98	135.21	133.47	134.32	998066
2016-09-19	134.79	135.67	134.35	134.68	529109
2016-09-20	135.70	135.77	134.77	134.85	498376
2016-09-21	135.32	137.71	135.32	137.53	767907
2016-09-22	138.00	139.35	137.34	139.19	682201
2016-09-23	137.39	138.31	136.07	137.62	1175868
2016-09-26	136.63	136.93	135.14	135.71	690751
2016-09-27	135.96	137.23	135.44	137.21	675452
2016-09-28	138.44	138.44	136.65	137.37	592686
2016-09-29	137.30	137.51	134.75	135.27	599919
2016-09-30	135.72	138.45	135.72	137.80	1156117
2016-10-03	136.98	137.49	136.10	136.79	720467
2016-10-04	136.47	137.25	134.20	135.00	747801
2016-10-05	135.00	135.85	134.78	135.44	701290
2016-10-06	135.35	135.93	134.56	135.79	600343
2016-10-07	136.00	136.33	135.09	136.01	617071
2016-10-10	136.74	138.03	136.68	137.38	431974
2016-10-11	137.01	137.01	132.84	133.38	985936
2016-10-12	134.29	134.29	132.85	133.00	973214
2016-10-13	132.43	132.85	131.15	132.53	1385884
2016-10-14	133.33	133.44	131.79	131.82	866534
2016-10-17	132.00	132.18	131.12	131.52	803993
2016-10-18	132.43	132.84	131.73	132.48	649111
2016-10-19	132.71	133.09	131.95	132.04	676869
2016-10-20	132.07	133.22	131.63	132.66	700885
2016-10-21	132.02	132.34	131.20	132.12	628177
2016-10-24	132.93	133.29	131.95	131.99	1016192
2016-10-25	132.25	132.40	130.87	131.09	1026153
2016-10-26	130.13	130.23	127.90	128.46	1448045
2016-10-27	129.04	129.43	128.10	128.23	1210081
2016-10-28	128.35	130.08	127.85	128.64	1021736
2016-10-31	128.24	128.97	127.72	128.74	1764177
2016-11-01	128.53	128.97	126.88	127.55	1468048
2016-11-02	127.78	129.73	127.06	127.94	2047252
2016-11-03	129.56	134.16	129.16	132.78	2108574
2016-11-04	132.81	135.26	132.50	134.16	1303641
2016-11-07	135.64	136.88	135.31	136.39	1402785
2016-11-08	136.01	137.87	135.18	137.02	876644
2016-11-09	136.45	137.23	131.90	134.03	1690527
2016-11-10	135.04	136.67	133.93	134.64	1654885
2016-11-11	134.25	134.81	130.30	130.61	1400498
2016-11-14	130.79	130.79	124.54	124.82	2611707
2016-11-15	124.85	128.12	124.59	127.87	1921108
2016-11-16	127.70	129.87	127.22	129.77	1258857
2016-11-17	130.07	132.99	129.49	132.96	1652093
2016-11-18	133.02	133.47	131.27	131.76	1182371
2016-11-21	131.63	132.59	131.36	131.92	896767
2016-11-22	130.71	131.23	126.25	128.55	2290416
2016-11-23	126.94	129.98	126.94	129.17	1102220
2016-11-25	130.07	131.42	129.23	130.87	489615
2016-11-28	130.56	131.50	130.38	130.58	643310
2016-11-29	130.92	133.05	130.92	132.43	1328488
2016-11-30	132.01	132.45	129.04	129.65	1352527
2016-12-01	129.35	130.18	126.02	126.21	1059386
2016-12-02	126.88	128.28	126.31	126.91	909819
2016-12-05	127.63	128.10	125.68	126.05	1599617
2016-12-06	126.95	126.95	124.26	125.75	1516231
2016-12-07	125.35	125.78	123.66	125.73	1118546
2016-12-08	125.50	126.85	124.66	125.46	1394348
2016-12-09	125.48	127.88	125.48	127.66	778110
2016-12-12	127.66	130.07	127.66	129.88	966728
2016-12-13	129.52	131.82	128.16	128.90	1464357
2016-12-14	129.29	129.80	128.21	128.61	862726
2016-12-15	128.69	129.89	128.05	129.72	1084363
2016-12-16	129.82	130.31	128.12	128.61	1470395
2016-12-19	128.67	129.19	127.49	127.84	974910
2016-12-20	128.22	128.67	126.95	127.39	664158
2016-12-21	127.25	127.90	126.42	127.25	668300
2016-12-22	127.35	127.55	126.14	127.20	675841
2016-12-23	127.43	128.14	126.97	127.64	416439
2016-12-27	128.44	129.16	127.98	128.08	412884
2016-12-28	128.21	128.24	126.70	127.17	463184
2016-12-29	127.17	127.95	126.96	127.39	712499
2016-12-30	128.01	128.01	126.53	126.93	900374
2017-01-03	124.17	126.73	123.82	126.62	1696651
2017-01-04	126.86	127.19	126.07	126.46	1182777
2017-01-05	125.59	126.75	125.25	126.35	1128673
2017-01-06	126.73	129.25	126.46	128.72	1051745
2017-01-09	128.98	130.08	128.83	129.47	1165422
2017-01-10	129.23	132.56	129.09	131.06	1271745
2017-01-11	130.73	133.20	129.46	133.18	1641096
2017-01-12	132.54	133.17	130.77	133.01	1040606
2017-01-13	132.94	133.53	132.07	132.91	646651
2017-01-17	132.28	133.30	131.34	132.96	609898
2017-01-18	133.34	133.47	132.40	133.39	909925
2017-01-19	132.87	133.57	132.39	133.04	1796962
2017-01-20	133.24	133.66	131.89	132.09	1466632
2017-01-23	132.19	133.16	130.95	131.01	801629
2017-01-24	131.40	131.71	129.72	130.61	784096
2017-01-25	131.02	131.96	130.68	131.54	949795
2017-01-26	131.56	132.21	130.74	131.17	751196
2017-01-27	132.11	134.86	131.76	134.39	898053
2017-01-30	134.48	134.48	133.04	134.03	984338
2017-01-31	133.72	136.12	133.50	135.93	1545738
2017-02-01	134.85	137.34	133.67	137.21	1716115
2017-02-02	138.77	139.11	135.50	136.45	1285417
2017-02-03	137.05	137.58	136.15	137.52	1170296
2017-02-06	136.95	137.19	136.20	136.75	723980
2017-02-07	137.24	138.00	136.84	137.09	857215
2017-02-08	136.50	137.25	136.04	136.52	536752
2017-02-09	136.52	137.27	135.44	136.33	1439343
2017-02-10	136.33	136.99	136.12	136.49	598005
2017-02-13	136.87	137.17	136.26	136.89	441790
2017-02-14	136.81	137.24	136.26	137.06	655829
2017-02-15	136.41	138.38	136.41	138.07	855048
2017-02-16	138.19	138.69	137.18	138.48	920987
2017-02-17	138.16	138.69	137.48	138.69	810321
2017-02-21	139.15	140.04	137.94	139.55	943721
2017-02-22	139.02	139.98	138.87	139.50	649887
2017-02-23	139.71	140.19	139.19	139.77	612708
2017-02-24	139.52	140.63	138.88	140.63	657562
2017-02-27	140.43	140.98	139.79	140.17	698358
2017-02-28	140.27	140.98	139.88	140.34	642469
2017-03-01	140.81	142.69	140.14	142.10	759100
2017-03-02	141.84	142.08	140.96	141.63	507442
2017-03-03	141.21	141.79	140.93	141.60	606571
2017-03-06	140.86	141.78	140.47	141.45	812859
2017-03-07	140.89	141.47	140.15	140.47	622243
2017-03-08	139.76	141.55	139.74	141.12	822446
2017-03-09	140.99	142.25	140.64	141.89	870684
2017-03-10	142.01	142.37	141.32	142.08	737911
2017-03-13	141.91	142.18	141.01	141.76	832077
2017-03-14	141.35	141.57	139.59	140.29	1035605
2017-03-15	140.76	141.65	140.20	141.49	1227802
2017-03-16	140.65	141.03	138.08	139.05	1609762
2017-03-17	139.30	141.24	138.95	140.91	1842549
2017-03-20	141.16	141.22	139.61	140.02	788798
2017-03-21	140.52	141.06	138.31	139.02	1180851
2017-03-22	139.46	140.98	138.40	140.03	1331002
2017-03-23	139.65	141.84	139.35	140.85	1088911
2017-03-24	140.82	141.91	140.63	140.97	658057
2017-03-27	140.38	141.38	139.61	140.89	818512
2017-03-28	140.66	141.32	139.78	141.01	660815
2017-03-29	140.47	141.43	139.98	140.97	454533
2017-03-30	140.76	141.37	140.05	140.85	548452
2017-03-31	140.43	140.99	140.00	140.64	716559
2017-04-03	141.07	142.00	140.02	141.29	617086
2017-04-04	141.38	141.38	139.78	140.36	754741
2017-04-05	140.89	141.78	140.27	140.54	703319
2017-04-06	140.37	140.92	139.80	140.61	713464
2017-04-07	140.69	141.53	140.63	141.16	635743
2017-04-10	141.89	141.89	140.57	141.10	1041686
2017-04-11	140.63	141.40	140.08	140.90	514763
2017-04-12	140.24	141.03	139.89	140.47	715887
2017-04-13	140.15	140.89	139.99	139.99	582790
2017-04-17	140.48	141.15	140.13	141.04	423884
2017-04-18	140.54	140.98	139.68	140.60	543967
2017-04-19	141.28	141.75	140.92	141.19	545381
2017-04-20	141.18	142.91	140.56	142.64	627168
2017-04-21	142.60	142.71	141.26	142.06	577681
2017-04-24	137.24	138.20	134.68	135.76	9752090
2017-04-25	136.87	138.61	135.93	137.29	4023521
2017-04-26	137.77	138.10	136.69	137.86	2552552
2017-04-27	137.98	140.19	137.57	139.96	2207018
2017-04-28	139.61	143.52	139.28	143.35	3770920
2017-05-01	142.90	143.85	141.72	142.90	2404223
2017-05-02	142.24	142.90	140.31	142.05	3292009
2017-05-03	141.72	142.09	139.92	140.89	2572333
2017-05-04	140.80	141.73	140.14	141.73	1969607
2017-05-05	141.67	142.67	141.15	142.14	1426032
2017-05-08	141.29	141.68	139.81	140.01	2460047
2017-05-09	139.59	139.88	137.63	138.51	3214490
2017-05-10	138.89	139.19	136.19	137.82	5007596
2017-05-11	139.31	141.80	139.20	141.73	11111550
2017-05-12	141.26	143.90	141.16	141.55	3134728
2017-05-15	141.16	142.01	140.72	141.94	2852198
2017-05-16	142.31	142.46	140.03	140.11	1866353
2017-05-17	139.03	139.91	138.34	139.14	2269090
2017-05-18	139.14	140.65	138.69	140.01	1576485
2017-05-19	140.30	141.91	140.27	141.17	2427291
2017-05-22	141.13	142.44	140.43	141.66	1819651
2017-05-23	141.94	143.52	141.86	143.08	1788741
2017-05-24	143.03	143.56	142.38	143.37	1465509
2017-05-25	143.48	143.69	142.09	143.19	1205879
2017-05-26	143.39	143.69	142.34	142.97	1248845
2017-05-30	142.42	144.51	142.09	144.19	1581465
2017-05-31	145.13	146.22	144.21	145.08	2351669
2017-06-01	144.42	148.24	144.37	147.84	2024231
2017-06-02	147.94	148.82	147.48	148.02	1397713
2017-06-05	148.12	148.70	147.53	148.03	1312523
2017-06-06	148.26	148.65	146.69	146.57	1375675
2017-06-07	146.87	148.09	146.68	147.66	1214035
2017-06-08	147.60	148.51	146.24	147.07	1569728
2017-06-09	147.20	147.93	146.42	147.20	1677123
2017-06-12	147.36	147.65	143.58	146.44	1806978
2017-06-13	146.46	147.89	145.72	147.48	1162094
2017-06-14	147.97	148.52	147.03	147.60	907600
2017-06-15	147.03	147.91	146.39	147.09	1158997
2017-06-16	147.17	147.50	146.13	146.66	1538311
2017-06-19	147.10	148.77	146.90	148.34	1188060
2017-06-20	148.13	150.18	147.98	149.09	1793260
2017-06-21	149.32	149.90	148.05	148.35	1581210
2017-06-22	148.22	149.80	147.93	149.55	1285900
2017-06-23	149.57	149.85	148.62	149.62	1694042
2017-06-26	149.47	149.72	148.85	149.29	1255801
2017-06-27	149.12	150.28	148.68	149.50	1941135
2017-06-28	150.19	150.26	149.22	149.44	1192109
2017-06-29	149.12	149.93	147.22	148.15	937156
2017-06-30	149.56	150.72	149.51	149.59	1259308
2017-07-03	150.11	150.44	149.22	149.22	681642
2017-07-05	149.14	151.25	148.91	151.02	1064385
2017-07-06	150.56	150.78	149.41	149.77	1314178
2017-07-07	150.27	151.69	149.80	151.64	1052121
2017-07-10	151.68	151.92	150.79	151.42	1317876
2017-07-11	151.38	151.92	150.42	150.56	1184835
2017-07-12	151.41	152.76	150.88	151.92	1075717
2017-07-13	151.93	152.18	151.05	151.72	578063
2017-07-14	151.99	153.81	151.50	153.81	835726
2017-07-17	153.85	154.33	152.92	153.33	865410
2017-07-18	153.45	154.44	152.67	154.11	1040525
2017-07-19	154.49	155.31	153.91	154.89	1257052
2017-07-20	154.82	156.41	154.70	155.89	988229
2017-07-21	155.51	157.73	155.51	157.40	1722831
2017-07-24	157.32	157.89	156.71	157.65	1627597
2017-07-25	158.12	158.42	155.84	156.61	956256
2017-07-26	156.16	156.71	155.19	155.42	1033015
2017-07-27	155.64	155.94	153.72	154.62	1348973
2017-07-28	154.74	155.78	153.71	154.86	1502867
2017-07-31	155.13	155.55	153.98	154.41	1051473
2017-08-01	154.64	155.13	153.75	154.26	827518
2017-08-02	154.07	154.69	152.62	154.05	1326943
2017-08-03	147.93	152.97	147.47	152.49	2570424
2017-08-04	153.16	153.54	149.83	151.08	2176468
2017-08-07	151.17	151.68	150.28	151.68	957775
2017-08-08	152.47	152.58	150.61	150.75	1150010
2017-08-09	150.45	151.72	150.45	151.68	1093335
2017-08-10	151.57	152.58	151.27	151.97	1254359
2017-08-11	152.12	154.20	151.46	153.61	1251199
2017-08-14	154.48	155.10	153.79	154.70	1558912
2017-08-15	154.83	155.56	154.42	154.47	992142
2017-08-16	154.85	155.39	153.97	154.40	1090283
2017-08-17	154.20	155.08	152.81	152.81	985933
2017-08-18	153.00	153.00	150.80	151.57	989225
2017-08-21	151.87	152.76	150.83	152.70	659764
2017-08-22	152.69	154.02	152.45	153.61	855489
2017-08-23	153.02	153.45	151.27	151.48	1158730
2017-08-24	152.33	152.33	150.92	151.70	814613
2017-08-25	151.87	152.41	151.57	152.24	789306
2017-08-28	152.70	153.20	152.28	152.61	457529
2017-08-29	151.89	152.86	151.87	152.49	805037
2017-08-30	152.19	152.47	151.33	151.73	813853
2017-08-31	152.02	153.10	151.46	152.91	1150999
2017-09-01	152.91	153.24	151.47	152.69	757084
2017-09-05	152.10	153.65	152.04	153.39	896570
2017-09-06	153.78	154.10	152.69	152.19	772529
2017-09-07	152.15	153.94	152.15	153.01	968319
2017-09-08	153.30	156.63	152.92	156.17	1202165
2017-09-11	157.01	157.06	155.52	156.31	1614296
2017-09-12	155.98	156.24	154.42	155.02	1129041
2017-09-13	154.60	155.18	150.13	150.75	1952236
2017-09-14	150.49	151.73	149.90	151.50	1408527
2017-09-15	151.43	151.99	149.57	149.77	1579400
2017-09-18	150.21	150.98	149.86	149.97	1060466
2017-09-19	150.09	150.73	147.73	147.97	1412455
2017-09-20	148.06	149.04	147.70	148.74	1109261
2017-09-21	148.58	148.65	146.84	146.87	1061757
2017-09-22	147.59	148.14	146.90	148.02	1056748
2017-09-25	147.90	148.45	147.23	148.12	1198324
2017-09-26	148.78	149.16	147.96	148.98	991200
2017-09-27	149.14	149.26	147.66	148.78	864704
2017-09-28	149.01	149.80	147.71	148.43	948663
2017-09-29	147.96	150.26	147.96	150.23	1102653
2017-10-02	150.97	151.68	149.73	150.49	1066087
2017-10-03	150.42	150.88	148.01	148.53	1051670
2017-10-04	148.53	149.60	148.49	149.50	889275
2017-10-05	149.50	151.23	148.88	151.23	1244423
2017-10-06	151.23	151.94	150.71	151.87	1132897
2017-10-09	151.44	151.57	150.59	151.15	17101855
2017-10-10	151.02	151.43	150.06	150.49	1061161
2017-10-11	150.48	151.54	150.41	151.43	774516
2017-10-12	150.86	152.49	150.86	152.44	754867
2017-10-13	152.33	154.47	151.38	154.43	1340057
2017-10-16	154.06	154.43	153.48	153.97	1078292
2017-10-17	153.99	155.85	153.40	155.69	956454
2017-10-18	155.70	159.26	155.43	159.26	2149551
2017-10-19	158.98	160.62	158.47	160.51	1066612
2017-10-20	161.01	162.95	160.79	162.41	1249552
2017-10-23	162.58	164.62	161.37	161.79	1004910
2017-10-24	162.22	162.22	160.86	161.75	953737
2017-10-25	161.70	162.28	160.99	161.30	1179449
2017-10-26	162.15	162.19	160.60	160.88	1936360
2017-10-27	161.08	161.92	160.41	161.08	1571834
2017-10-30	160.80	161.13	159.31	159.97	1112519
2017-10-31	159.86	160.66	159.47	159.99	1323983
2017-11-01	159.11	161.08	156.40	159.52	2077033
2017-11-02	164.79	172.30	161.01	171.75	2706465
2017-11-03	167.46	172.42	166.76	172.05	1405516
2017-11-06	172.24	172.68	170.24	170.36	992754
2017-11-07	170.78	171.06	168.46	169.65	2236386
2017-11-08	169.77	170.45	168.88	169.77	1224973
2017-11-09	169.42	172.18	169.07	172.11	988370
2017-11-10	171.49	171.97	166.80	168.08	1773109
2017-11-13	167.65	169.22	166.76	168.67	867167
2017-11-14	167.94	169.55	167.68	169.02	868931
2017-11-15	168.73	169.01	167.77	167.98	811592
2017-11-16	168.53	169.89	168.01	169.84	897724
2017-11-17	169.26	169.76	168.61	168.91	719688
2017-11-20	169.55	170.44	169.04	169.82	807948
2017-11-21	171.19	174.42	170.61	173.91	1476576
2017-11-22	173.45	173.45	170.94	171.92	1161293
2017-11-24	172.51	173.58	171.92	173.49	374011
2017-11-27	173.50	174.68	172.39	172.81	1044347
2017-11-28	173.56	174.29	172.42	174.15	1133687
2017-11-29	174.12	174.65	172.61	173.95	931595
2017-11-30	174.04	175.42	172.31	174.97	2090852
2017-12-01	175.01	176.10	172.14	173.53	1566682
2017-12-04	174.76	175.22	167.81	167.84	1695385
2017-12-05	167.85	169.25	167.53	168.74	963727
2017-12-06	167.45	169.00	167.14	167.27	1306940
2017-12-07	167.45	168.18	166.28	168.43	1351579
2017-12-08	167.57	169.01	166.71	168.43	1159994
2017-12-11	168.31	169.18	166.76	167.38	1149193
2017-12-12	168.10	169.35	167.65	167.90	1296617
2017-12-13	167.72	169.14	167.44	167.86	994178
2017-12-14	168.10	169.09	167.48	167.73	1368691
2017-12-15	168.89	170.28	167.66	169.79	2197020
2017-12-18	169.92	170.73	169.18	170.00	1124294
2017-12-19	170.46	170.89	169.00	169.69	983763
2017-12-20	169.41	170.36	167.80	167.90	888554
2017-12-21	168.56	169.15	166.78	166.97	656559
2017-12-22	167.37	167.64	166.27	166.55	1339894
2017-12-26	166.90	166.98	165.92	166.39	469912
2017-12-27	166.47	166.97	165.99	166.62	641283
2017-12-28	166.62	167.81	164.21	164.32	2213980
2017-12-29	165.89	167.33	164.03	164.12	1649421
2018-01-02	164.91	168.70	164.91	167.02	2689274
2018-01-03	168.23	169.65	167.74	168.66	1749103
2018-01-04	168.17	170.03	168.07	169.43	1332304
2018-01-05	170.49	171.39	169.64	170.27	1424748
2018-01-08	170.23	170.73	168.87	169.75	1736643
2018-01-09	170.47	173.92	169.90	173.59	1387268
2018-01-10	173.27	173.34	170.85	172.17	1275268
2018-01-11	172.17	173.23	170.10	173.13	1554993
2018-01-12	173.86	174.64	171.69	174.58	1870458
2018-01-16	174.79	176.43	173.75	175.22	1746180
2018-01-17	176.55	177.40	173.84	177.39	1666027
2018-01-18	177.19	178.14	175.65	177.96	1104769
2018-01-19	179.79	179.94	178.29	179.80	1468532
2018-01-22	179.46	181.51	178.84	181.48	1324309
2018-01-23	180.96	181.60	179.67	179.95	1205194
2018-01-24	181.04	183.55	180.23	182.96	1029260
2018-01-25	183.74	187.33	183.44	185.81	1498604
2018-01-26	187.30	188.85	184.24	188.82	1601293
2018-01-29	188.84	190.44	187.29	187.79	1286997
2018-01-30	186.38	187.59	184.86	186.69	1243380
2018-01-31	186.90	187.71	185.27	186.26	1524867
2018-02-01	184.83	186.70	184.16	185.17	1117976
2018-02-02	184.44	185.10	181.47	181.79	1346496
2018-02-05	182.28	182.29	172.37	172.37	1840676
2018-02-06	166.37	179.74	164.84	174.44	3057432
2018-02-07	174.75	174.75	169.39	170.14	2612475
2018-02-08	170.12	170.66	161.96	162.11	3003676
2018-02-09	162.99	167.77	160.94	166.48	2030319
2018-02-12	168.04	168.86	166.88	167.82	2318086
2018-02-13	166.36	166.36	163.59	165.15	1830064
2018-02-14	164.39	169.02	164.09	168.63	1322920
2018-02-15	169.94	171.09	167.79	170.60	982991
2018-02-16	169.94	172.39	169.65	170.87	981599
2018-02-20	171.18	171.18	167.69	168.53	1120081
2018-02-21	168.76	171.24	167.65	167.68	1033473
2018-02-22	168.54	169.76	166.92	167.38	793230
2018-02-23	168.23	168.97	166.74	168.93	729187
2018-02-26	169.89	172.71	169.53	172.53	1205803
2018-02-27	172.97	175.07	172.54	172.54	1319277
2018-02-28	172.74	174.73	170.13	170.22	1304853
2018-03-01	169.90	170.06	165.20	167.23	1542365
2018-03-02	166.08	167.70	165.75	166.87	1014101
2018-03-05	166.37	167.45	165.04	166.58	1777742
2018-03-06	167.08	168.23	165.04	166.34	1461847
2018-03-07	165.33	168.29	165.30	167.41	1012316
2018-03-08	167.84	171.74	167.84	171.31	1131152
2018-03-09	172.09	174.23	170.58	173.36	1461864
2018-03-12	174.42	174.65	172.69	172.89	1063089
2018-03-13	174.02	174.10	171.43	171.62	955712
2018-03-14	172.17	172.45	170.34	171.37	1314467
2018-03-15	171.72	173.29	170.94	171.85	895359
2018-03-16	172.04	172.51	171.13	171.18	1451411
2018-03-19	171.13	171.39	167.19	168.31	1161893
2018-03-20	168.86	169.50	167.87	168.60	716451
2018-03-21	168.98	169.18	167.07	167.52	754032
2018-03-22	166.72	168.14	163.42	163.50	1019208
2018-03-23	164.18	165.00	161.30	161.47	1762589
2018-03-26	163.28	165.30	161.83	165.03	1149321
2018-03-27	165.46	166.37	162.32	163.32	1361799
2018-03-28	163.93	164.74	162.39	162.87	961944
2018-03-29	163.33	168.00	162.55	166.14	1443004
2018-04-02	165.60	166.04	161.17	163.54	1498022
2018-04-03	163.98	166.38	162.42	166.23	1462957
2018-04-04	164.47	167.98	163.58	167.74	1583640
2018-04-05	168.53	169.12	167.18	168.77	1043375
2018-04-06	167.57	168.50	162.70	165.22	1320605
2018-04-09	165.77	168.89	165.37	166.68	1178147
2018-04-10	169.79	173.77	169.58	171.47	1701052
2018-04-11	170.33	171.20	169.48	170.29	867328
2018-04-12	171.61	172.23	170.65	171.32	929850
2018-04-13	172.15	173.62	171.46	172.79	962181
2018-04-16	173.93	177.34	173.45	176.01	1176843
2018-04-17	177.05	179.41	175.87	178.97	1109860
2018-04-18	179.34	180.17	178.37	179.70	754383
2018-04-19	179.71	181.03	179.26	180.36	1043562
2018-04-20	180.80	180.84	177.91	178.55	1002420
2018-04-23	179.30	179.41	177.73	178.65	748398
2018-04-24	179.22	180.07	175.36	177.01	1044085
2018-04-25	176.35	177.02	174.59	175.95	1122352
2018-04-26	176.50	178.78	175.83	178.55	888132
2018-04-27	178.52	179.86	177.57	179.60	937598
2018-04-30	180.36	180.90	177.73	177.77	1354546
2018-05-01	176.93	179.25	176.86	179.18	1010002
2018-05-02	178.50	179.48	176.48	176.48	1408214
2018-05-03	176.64	176.64	170.48	174.14	1685889
2018-05-04	173.30	173.95	170.87	172.24	1442574
2018-05-07	172.56	173.89	172.19	172.64	998931
2018-05-08	172.08	172.51	168.52	169.71	1466975
2018-05-09	170.56	172.08	167.70	171.27	1039197
2018-05-10	171.75	173.46	171.04	172.88	962061
2018-05-11	173.16	173.80	171.41	172.69	931194
2018-05-14	172.90	174.67	172.77	174.18	1081968
2018-05-15	173.26	174.34	171.41	172.31	1289712
2018-05-16	172.09	173.25	171.49	172.41	1200752
2018-05-17	172.54	172.93	171.23	171.91	1221463
2018-05-18	171.66	172.79	171.11	172.51	1011008
2018-05-21	173.13	175.69	172.75	175.39	1308601
2018-05-22	176.72	176.72	172.38	172.92	1179089
2018-05-23	171.92	174.10	171.92	173.46	1415089
2018-05-24	173.68	174.31	172.58	172.97	1014228
2018-05-25	172.59	173.12	171.08	171.53	1027711
2018-05-29	170.18	170.18	167.60	168.60	1380740
2018-05-30	169.78	171.62	168.79	171.37	1205451
2018-05-31	171.32	172.36	169.50	169.89	3019237
2018-06-01	171.22	172.70	171.00	172.46	966659
2018-06-04	173.29	175.44	172.54	175.06	896904
2018-06-05	175.21	175.50	174.06	174.59	1000254
2018-06-06	174.83	177.99	174.22	177.00	1031010
2018-06-07	177.53	177.68	174.66	176.18	908156
2018-06-08	176.42	177.82	175.45	177.75	713813
2018-06-11	177.73	179.57	176.70	178.31	1204227
2018-06-12	178.43	179.77	178.26	179.13	1006818
2018-06-13	179.41	180.32	177.86	178.07	694718
2018-06-14	178.89	179.14	177.46	178.50	785104
2018-06-15	178.19	178.62	177.39	177.99	1543152
2018-06-18	176.54	177.59	174.08	177.17	1039815
2018-06-19	176.06	176.52	175.27	176.35	1151685
2018-06-20	176.16	177.48	176.09	176.43	736959
2018-06-21	178.63	180.60	177.04	178.82	1188915
2018-06-22	179.50	183.36	179.14	182.17	3608616
2018-06-25	182.25	182.25	178.60	179.98	1028796
2018-06-26	179.98	184.93	179.98	183.62	1930337
2018-06-27	183.84	185.80	181.48	181.48	1644864
2018-06-28	181.22	184.19	180.19	183.78	1242423
2018-06-29	183.56	186.03	183.48	183.67	1271404
2018-07-02	182.05	183.41	180.43	183.16	807722
2018-07-03	183.71	184.96	182.73	184.37	679790
2018-07-05	184.87	186.00	184.24	185.68	955369
2018-07-06	186.06	187.79	185.44	186.20	817327
2018-07-09	187.19	188.25	186.86	187.58	925149
2018-07-10	187.84	188.41	186.81	187.49	1020693
2018-07-11	186.52	188.25	185.75	187.56	971657
2018-07-12	188.21	189.48	187.65	189.17	636192
2018-07-13	189.92	190.04	188.96	189.45	517286
2018-07-16	189.04	189.36	187.59	187.94	601505
2018-07-17	188.11	190.44	187.61	189.95	726478
2018-07-18	189.95	190.58	188.32	188.72	602534
2018-07-19	188.64	190.56	187.66	189.36	1009049
2018-07-20	188.61	190.41	188.61	189.40	714820
2018-07-23	188.96	190.62	188.68	190.30	465014
2018-07-24	190.57	191.62	189.53	190.51	830356
2018-07-25	189.11	192.85	188.61	192.56	793295
2018-07-26	192.90	193.77	190.94	192.72	961945
2018-07-27	192.50	193.28	190.76	191.83	1108461
2018-07-30	191.54	192.16	188.71	189.57	1100381
2018-07-31	190.32	192.42	189.50	191.96	1215246
2018-08-01	191.71	193.58	191.08	191.67	1309511
2018-08-02	188.54	189.42	183.85	187.92	1962175
2018-08-03	189.09	190.49	187.64	189.46	1055299
2018-08-06	189.54	190.84	189.04	190.38	947409
2018-08-07	190.32	190.74	189.50	190.12	757845
2018-08-08	190.89	193.34	190.42	192.75	1192939
2018-08-09	193.71	194.56	192.58	192.82	720335
2018-08-10	192.08	193.04	190.65	191.16	1345504
2018-08-13	191.30	192.48	189.83	190.32	739436
2018-08-14	190.36	192.69	189.93	191.98	624283
2018-08-15	191.53	193.00	190.46	192.46	832565
2018-08-16	193.11	194.29	192.26	193.69	466644
2018-08-17	194.17	194.66	192.79	194.06	528086
2018-08-20	194.74	195.01	193.54	193.83	531062
2018-08-21	194.73	195.50	192.68	192.71	845115
2018-08-22	192.14	194.28	190.94	193.87	491588
2018-08-23	194.49	195.25	193.77	194.62	482181
2018-08-24	194.74	196.12	194.63	195.81	447745
2018-08-27	196.59	196.98	195.25	196.50	474148
2018-08-28	196.94	197.80	196.55	197.54	648532
2018-08-29	197.42	199.33	197.42	198.84	905434
2018-08-30	198.50	200.19	198.50	199.58	780649
2018-08-31	199.16	201.39	199.16	200.77	887560
2018-09-04	200.98	201.92	200.44	200.82	1139637
2018-09-05	200.08	200.51	196.76	196.91	935841
2018-09-06	197.72	197.84	195.24	196.01	1375362
2018-09-07	195.12	196.27	194.56	195.02	1063035
2018-09-10	196.06	196.74	195.14	195.18	805475
2018-09-11	194.56	196.32	194.13	195.64	1079881
2018-09-12	196.03	198.55	195.70	198.07	1302566
2018-09-13	199.01	200.64	198.76	200.11	893254
2018-09-14	200.09	200.64	199.31	199.82	601198
2018-09-17	199.34	199.66	196.59	197.22	918095
2018-09-18	196.88	199.72	196.74	199.15	926252
2018-09-19	199.58	200.11	198.70	199.37	858830
2018-09-20	200.24	201.14	199.65	200.79	903408
2018-09-21	200.32	201.41	199.76	200.50	1720525
2018-09-24	199.90	201.46	199.78	201.18	867873
2018-09-25	201.89	202.25	200.71	201.00	533455
2018-09-26	201.00	202.77	199.95	200.61	824544
2018-09-27	201.00	201.00	199.22	199.33	503827
2018-09-28	199.08	200.82	198.39	200.11	955492
2018-10-01	200.87	203.84	200.87	202.70	1016959
2018-10-02	202.52	202.93	200.71	202.33	711244
2018-10-03	201.68	201.98	198.04	198.34	1061253
2018-10-04	198.14	198.40	193.39	194.26	1069731
2018-10-05	194.29	195.42	192.75	194.56	1045185
2018-10-08	194.56	194.80	190.26	191.96	885092
2018-10-09	191.45	193.41	190.59	192.06	601798
2018-10-10	191.23	191.67	185.68	186.13	1010719
2018-10-11	185.72	187.61	181.78	182.85	1665491
2018-10-12	186.05	188.15	183.95	186.01	1211087
2018-10-15	185.88	186.19	182.71	182.71	1124998
2018-10-16	183.93	187.52	183.02	187.30	1684342
2018-10-17	187.02	188.30	186.04	187.82	809346
2018-10-18	187.95	187.95	182.60	183.85	827041
2018-10-19	183.36	184.71	181.92	182.54	1245976
2018-10-22	183.14	183.60	180.26	180.43	951654
2018-10-23	178.01	178.52	174.13	177.39	1809220
2018-10-24	177.58	179.37	173.80	174.31	1364938
2018-10-25	175.48	178.72	173.79	177.45	1236951
2018-10-26	175.42	177.88	173.46	175.57	1289193
2018-10-29	177.79	178.59	172.77	175.19	795584
2018-10-30	175.74	177.40	174.01	176.80	1203712
2018-10-31	178.57	179.47	176.50	176.72	1571860
2018-11-01	176.40	179.64	176.15	179.53	1083070
2018-11-02	180.62	182.35	177.90	180.62	1211942
2018-11-05	180.72	182.75	179.87	181.95	1836851
2018-11-06	173.32	184.81	172.51	184.53	2683926
2018-11-07	186.17	186.34	180.94	181.60	2827549
2018-11-08	181.55	187.49	181.16	187.44	1543430
2018-11-09	185.72	187.16	184.00	186.51	1005799
2018-11-12	186.38	186.38	181.02	181.11	1009281
2018-11-13	181.31	183.36	178.87	179.79	934293
2018-11-14	180.94	181.89	179.07	180.36	891832
2018-11-15	179.34	184.16	178.19	184.04	1033503
2018-11-16	183.06	190.24	182.69	188.66	1244767
2018-11-19	188.54	189.87	185.68	186.61	927902
2018-11-20	185.46	186.19	182.50	183.52	1752416
2018-11-21	184.87	187.38	184.42	185.57	998332
2018-11-23	184.62	186.79	184.15	185.55	357423
2018-11-26	186.54	187.33	185.53	185.62	1128248
2018-11-27	185.03	186.95	183.58	186.70	903109
2018-11-28	186.92	191.41	186.88	191.40	1065962
2018-11-29	190.65	192.75	190.25	191.75	962612
2018-11-30	191.96	194.22	191.15	193.78	1345586
2018-12-03	194.69	196.30	192.80	193.64	1397960
2018-12-04	193.79	194.20	187.49	187.78	1452711
2018-12-06	185.95	186.53	180.03	184.36	1931671
2018-12-07	184.75	185.49	179.09	179.74	1180129
2018-12-10	179.49	181.94	176.34	181.27	881518
2018-12-11	183.14	185.22	180.17	181.45	1067317
2018-12-12	183.66	185.35	180.47	180.60	1009699
2018-12-13	181.44	182.77	179.96	181.62	1119985
2018-12-14	179.65	179.88	176.74	177.45	1128314
2018-12-17	176.34	176.56	172.05	173.16	1174330
2018-12-18	174.69	174.81	169.53	171.09	1283554
2018-12-19	171.95	175.33	169.16	170.39	1657325
2018-12-20	169.39	171.06	165.41	166.74	1943621
2018-12-21	166.17	168.71	164.02	164.27	2818348
2018-12-24	163.66	163.90	160.85	160.89	907762
2018-12-26	161.33	167.05	159.95	167.03	980217
2018-12-27	165.17	170.40	164.10	170.37	1189246
2018-12-28	171.65	172.02	169.45	170.20	815535
2018-12-31	171.53	173.20	170.83	172.75	665510
2019-01-02	170.18	170.98	167.31	168.73	1176777
2019-01-03	167.21	167.71	161.56	161.93	1889961
2019-01-04	163.54	167.59	163.54	166.36	1974950
2019-01-07	166.23	170.77	165.87	167.63	1660542
2019-01-08	168.84	170.98	168.56	170.74	1132035
2019-01-09	171.94	175.58	171.60	174.38	1185908
2019-01-10	173.53	176.10	172.77	175.92	841094
2019-01-11	175.10	175.98	173.72	175.47	937367
2019-01-14	174.35	175.71	173.54	173.56	946600
2019-01-15	174.05	177.21	174.05	176.94	845676
2019-01-16	177.57	178.62	176.45	177.31	775966
2019-01-17	180.24	181.79	177.87	181.02	1651400
2019-01-18	181.94	185.73	181.17	185.60	1351408
2019-01-22	184.56	185.32	182.13	183.38	1060626
2019-01-23	183.28	184.71	180.96	183.35	723428
2019-01-24	182.96	184.79	182.16	184.56	818805
2019-01-25	185.54	187.67	184.71	186.35	1232675
2019-01-28	184.86	185.69	183.78	185.42	740893
2019-01-29	185.45	187.67	185.33	185.88	994158
2019-01-30	186.27	188.91	185.40	188.21	858748
2019-01-31	187.66	191.57	186.59	191.26	1555130
2019-02-01	191.11	191.76	188.22	189.69	1002174
2019-02-04	189.36	190.14	187.20	189.50	981987
2019-02-05	190.14	194.74	185.07	185.85	2125021
2019-02-06	185.72	188.18	185.44	186.36	1250878
2019-02-07	184.96	186.47	183.97	185.20	961065
2019-02-08	184.52	185.74	182.28	185.70	981908
2019-02-11	186.28	187.69	185.34	186.14	766356
2019-02-12	186.85	189.00	185.82	188.81	1095547
2019-02-13	189.56	189.93	187.63	187.88	874601
2019-02-14	187.30	188.57	186.31	187.46	867124
2019-02-15	189.30	190.44	187.84	190.40	1477561
2019-02-19	189.87	190.60	189.36	190.17	730290
2019-02-20	189.89	191.05	189.31	190.95	861302
2019-02-21	190.94	190.94	188.91	189.90	696989
2019-02-22	190.28	191.56	190.04	191.41	671561
2019-02-25	192.12	193.21	191.66	191.89	1043698
2019-02-26	191.84	192.13	190.19	190.99	786795
2019-02-27	190.10	191.92	189.98	191.90	704599
2019-02-28	191.83	193.08	190.61	190.75	1214936
2019-03-01	192.08	195.10	191.60	195.02	978621
2019-03-04	195.84	195.98	191.57	193.87	822377
2019-03-05	193.86	193.87	191.77	193.38	574134
2019-03-06	193.60	193.74	189.70	189.99	845251
2019-03-07	190.09	190.35	188.20	189.12	719167
2019-03-08	188.31	189.38	186.75	189.16	804858
2019-03-11	190.06	191.65	189.93	191.63	639514
2019-03-12	192.29	193.47	191.72	192.12	825306
2019-03-13	193.05	195.46	192.66	194.46	801480
2019-03-14	194.54	194.54	192.68	193.41	875157
2019-03-15	193.83	197.16	193.64	194.68	2015212
2019-03-18	191.10	191.10	185.57	187.59	1953432
2019-03-19	187.60	189.87	186.01	189.81	1360444
2019-03-20	189.86	189.86	185.68	186.42	1346429
2019-03-21	186.27	188.36	186.00	188.16	1112377
2019-03-22	187.40	187.64	184.04	184.10	1094249
2019-03-25	184.57	185.17	182.63	184.96	1143920
2019-03-26	186.57	190.16	186.57	189.37	1380882
2019-03-27	189.54	190.06	187.20	188.30	1075925
2019-03-28	188.70	189.67	187.59	189.37	990019
2019-03-29	190.34	191.67	189.52	191.47	1483562
2019-04-01	192.35	193.78	191.82	192.74	1121986
2019-04-02	192.75	193.22	191.99	192.24	981854
2019-04-03	192.85	192.86	190.42	191.21	1374059
2019-04-04	191.58	193.11	190.46	192.89	1155697
2019-04-05	193.60	194.47	192.39	192.65	1475013
2019-04-08	192.88	193.08	190.99	192.43	1245056
2019-04-09	191.16	192.03	189.87	191.50	1341120
2019-04-10	191.63	194.61	191.21	193.38	835092
2019-04-11	194.13	194.23	192.62	193.00	959443
2019-04-12	193.67	194.43	188.89	189.15	1338350
2019-04-15	189.21	189.90	187.98	188.76	1102275
2019-04-16	189.76	190.96	183.73	184.02	1559350
2019-04-17	184.55	184.55	169.83	173.17	4695280
2019-04-18	173.27	177.01	171.46	174.72	2542740
2019-04-22	174.13	175.97	172.21	172.54	1489639
2019-04-23	172.55	177.29	171.95	174.84	2557261
2019-04-24	174.71	178.85	173.34	178.26	1768790
2019-04-25	177.70	182.75	176.88	182.04	1816947
2019-04-26	182.86	183.24	180.98	182.56	806910
2019-04-29	181.94	183.19	180.71	181.48	1103239
2019-04-30	182.04	184.73	179.34	184.57	1807930
2019-05-01	184.23	184.57	180.25	180.67	937510
2019-05-02	180.66	182.23	179.64	181.45	954634
2019-05-03	182.40	182.55	180.87	182.39	925377
2019-05-06	179.50	183.16	178.36	182.87	1403740
2019-05-07	181.55	182.10	177.11	178.29	1487852
2019-05-08	178.68	179.41	176.87	178.13	1560231
2019-05-09	172.47	177.50	170.59	176.19	2916925
2019-05-10	175.01	176.18	171.41	172.81	2487174
2019-05-13	170.97	175.07	170.59	171.50	1609310
2019-05-14	171.60	174.11	170.80	170.85	1409186
2019-05-15	170.26	174.18	169.80	172.82	1439058
2019-05-16	172.89	174.83	172.14	173.22	1531761
2019-05-17	171.69	176.18	171.66	175.08	2490054
2019-05-20	174.52	176.91	174.22	175.85	1567963
2019-05-21	176.75	180.35	176.75	179.38	1724266
2019-05-22	178.86	181.26	178.20	180.69	1278206
2019-05-23	180.20	180.20	177.81	179.41	1131299
2019-05-24	180.09	182.73	179.50	180.32	1300146
2019-05-28	181.32	183.59	179.52	179.53	2259827
2019-05-29	179.07	181.62	178.25	179.41	1135011
2019-05-30	179.53	182.17	179.31	181.86	721827
2019-05-31	180.62	180.74	178.81	178.98	1038962
2019-06-03	179.38	180.98	177.30	178.38	1127479
2019-06-04	179.97	181.31	178.68	180.34	1005055
2019-06-05	181.97	184.90	180.43	182.92	1470954
2019-06-06	182.25	182.49	178.71	181.42	1673078
2019-06-07	182.61	183.65	181.82	182.76	1270044
2019-06-10	183.49	185.13	182.74	184.17	1280669
2019-06-11	185.03	185.42	181.08	181.72	954151
2019-06-12	181.15	183.42	180.96	181.68	1006064
2019-06-13	182.33	182.33	179.90	181.74	1232457
2019-06-14	182.03	182.03	179.43	179.53	984241
2019-06-17	179.73	180.63	178.72	179.55	948355
2019-06-18	180.34	182.11	180.34	181.37	875249
2019-06-19	181.22	183.31	180.98	182.66	1529130
2019-06-20	184.01	188.10	183.52	187.93	1565878
2019-06-21	188.18	190.45	187.26	189.60	2411638
2019-06-24	189.69	191.73	189.07	191.66	1106497
2019-06-25	191.67	193.52	190.11	190.31	1358457
2019-06-26	190.36	190.76	187.16	190.22	1216999
2019-06-27	191.11	192.69	190.42	191.02	897299
2019-06-28	191.96	193.29	191.25	193.21	1552150
2019-07-01	194.10	195.47	192.67	195.16	1038415
2019-07-02	195.35	195.51	192.83	194.63	836703
2019-07-03	194.87	195.69	193.70	195.69	607926
2019-07-05	194.27	195.52	192.68	194.89	574967
2019-07-08	194.11	194.74	192.23	192.42	1065868
2019-07-09	191.65	193.30	191.36	192.99	922510
2019-07-10	193.44	195.30	193.44	194.33	712136
2019-07-11	195.19	196.48	193.92	196.40	1025980
2019-07-12	196.31	196.49	192.63	193.88	645233
2019-07-15	194.26	194.97	193.05	194.16	674304
2019-07-16	194.74	194.79	192.24	192.73	593128
2019-07-17	193.66	193.71	191.92	193.09	705661
2019-07-18	192.43	194.77	192.36	194.61	540497
2019-07-19	194.83	194.86	192.22	192.32	758995
2019-07-22	192.81	193.83	192.54	193.60	1034758
2019-07-23	194.00	196.16	193.42	196.11	751243
2019-07-24	195.98	196.75	193.86	196.46	741845
2019-07-25	195.57	197.30	194.62	194.85	871271
2019-07-26	195.78	196.63	194.36	195.04	662855
2019-07-29	195.41	196.04	193.88	195.35	758990
2019-07-30	194.35	197.85	194.26	197.83	600925
2019-07-31	197.36	197.84	192.98	193.82	1682134
2019-08-01	193.90	197.60	192.93	193.47	1000186
2019-08-02	193.50	193.72	189.41	190.67	1166959
2019-08-05	187.84	188.18	180.94	181.20	2174770
2019-08-06	183.72	187.84	175.57	185.65	2625424
2019-08-07	184.34	188.18	181.86	187.60	1523098
2019-08-08	189.01	193.24	188.23	192.88	1306342
2019-08-09	193.64	195.61	193.13	195.01	1153160
2019-08-12	193.80	195.32	190.50	191.03	542873
2019-08-13	191.11	195.17	190.69	194.23	932600
2019-08-14	192.02	192.91	187.48	187.62	1028960
2019-08-15	187.57	189.94	187.43	188.87	975027
2019-08-16	190.24	190.86	189.43	190.39	784498
2019-08-19	192.48	193.74	191.24	192.81	672903
2019-08-20	193.01	195.02	191.02	191.12	902091
2019-08-21	192.26	194.36	192.22	194.26	1007951
2019-08-22	194.74	197.11	194.71	195.64	1154172
2019-08-23	195.24	196.13	189.55	190.38	1106023
2019-08-26	191.93	192.59	189.79	190.76	721637
2019-08-27	192.45	194.24	190.28	191.92	905625
2019-08-28	190.92	194.69	190.84	193.98	569589
2019-08-29	195.66	195.93	194.52	195.54	521731
2019-08-30	196.82	196.82	193.83	194.68	799885
2019-09-03	192.56	193.75	188.54	190.16	861192
2019-09-04	191.73	195.58	191.11	195.28	1027146
2019-09-05	197.50	198.53	196.44	197.58	1027197
2019-09-06	198.51	202.97	197.36	201.24	1351305
2019-09-09	201.96	202.03	197.00	197.65	867598
2019-09-10	197.10	199.73	194.14	199.73	1713257
2019-09-11	199.38	200.47	195.73	200.11	1183333
2019-09-12	202.11	202.28	198.57	200.99	1097064
2019-09-13	201.50	201.54	199.21	199.88	674709
2019-09-16	198.79	199.23	197.77	198.37	852994
2019-09-17	199.19	199.29	197.48	197.92	857462
2019-09-18	197.81	198.81	195.65	197.44	760533
2019-09-19	197.45	198.63	196.32	196.56	847759
2019-09-20	195.97	196.75	194.19	194.39	1927741
2019-09-23	194.27	195.92	194.03	194.30	967252
2019-09-24	195.23	196.36	191.29	192.45	1252871
2019-09-25	192.36	195.25	192.06	194.70	878556
2019-09-26	195.38	195.38	190.30	192.09	1069216
2019-09-27	193.43	193.44	189.74	190.16	907225
2019-09-30	190.94	195.05	190.72	193.94	1666556
2019-10-01	194.91	196.53	191.75	192.16	873630
2019-10-02	191.10	191.83	187.90	190.04	1071170
2019-10-03	189.81	192.63	187.90	192.37	822739
2019-10-04	193.11	194.20	191.95	194.06	613232
2019-10-07	193.05	193.97	191.27	191.35	896372
2019-10-08	189.99	190.32	187.14	187.44	898915
2019-10-09	188.89	190.62	188.11	189.99	595980
2019-10-10	189.05	191.37	188.38	190.55	594463
2019-10-11	193.25	195.49	192.73	193.87	851194
2019-10-14	193.87	193.87	192.02	192.22	623350
2019-10-15	193.52	195.15	192.45	194.19	904578
2019-10-16	193.54	194.75	192.38	193.93	1016323
2019-10-17	194.74	197.86	194.49	196.89	1008409
2019-10-18	196.78	198.66	196.07	198.26	842894
2019-10-21	197.12	198.68	194.72	194.82	954592
2019-10-22	195.04	196.66	191.58	191.89	711988
2019-10-23	193.42	193.99	192.09	192.90	969126
2019-10-24	193.89	193.89	187.66	188.53	1388232
2019-10-25	188.53	190.19	187.24	187.30	1715914
2019-10-28	188.41	191.02	187.52	188.67	1907296
2019-10-29	189.31	197.25	188.64	194.95	1623652
2019-10-30	194.81	196.40	194.70	196.23	721465
2019-10-31	195.95	197.06	194.75	196.27	1629644
2019-11-01	197.58	199.42	196.97	197.92	1385026
2019-11-04	199.85	200.64	197.50	199.88	1272521
2019-11-05	195.48	198.40	188.84	189.13	2887816
2019-11-06	189.13	192.29	188.97	192.28	1785686
2019-11-07	192.59	193.26	187.03	187.51	1458982
2019-11-08	187.07	189.43	187.07	187.68	1495820
2019-11-11	186.60	187.41	185.35	185.88	1085020
2019-11-12	185.36	187.84	184.99	185.82	1035783
2019-11-13	185.59	189.40	184.47	189.38	1389052
2019-11-14	189.54	191.83	189.54	190.75	1004041
2019-11-15	191.76	192.03	189.63	190.37	1157139
2019-11-18	190.67	191.30	186.14	186.70	1793544
2019-11-19	187.55	189.52	186.81	188.44	1079415
2019-11-20	189.14	189.94	188.13	189.20	1277316
2019-11-21	189.46	191.63	188.97	190.88	1009300
2019-11-22	191.00	191.87	189.44	191.59	974791
2019-11-25	191.91	194.91	190.81	194.63	1236358
2019-11-26	194.79	196.39	194.66	195.67	1487895
2019-11-27	195.67	200.60	195.51	199.65	1446410
2019-11-29	198.54	199.59	197.36	198.19	583213
2019-12-02	197.88	199.03	196.04	198.60	1419808
2019-12-03	196.40	197.82	194.42	196.07	1672907
2019-12-04	196.56	197.80	195.33	197.22	1096617
2019-12-05	197.77	199.49	196.35	198.50	834643
2019-12-06	199.34	200.81	198.89	199.87	1045980
2019-12-09	198.68	199.16	197.28	197.73	917143
2019-12-10	198.09	198.26	196.03	197.22	974548
2019-12-11	197.76	200.34	196.63	200.15	1076560
2019-12-12	200.04	204.37	199.96	203.51	1400891
2019-12-13	203.27	206.55	202.54	206.03	1688843
2019-12-16	206.85	207.07	205.69	206.91	1441552
2019-12-17	207.65	209.26	205.63	206.26	1402079
2019-12-18	206.06	206.47	203.99	204.84	1170673
2019-12-19	204.68	206.31	204.11	205.37	1152548
2019-12-20	207.59	211.21	206.97	208.28	2398345
2019-12-23	208.76	210.20	207.85	209.68	831881
2019-12-24	209.74	209.96	208.00	209.31	210521
2019-12-26	209.33	209.90	207.31	207.82	502230
2019-12-27	208.22	209.24	207.74	209.19	546591
2019-12-30	209.06	209.85	207.01	207.41	443855
2019-12-31	207.05	208.55	206.04	208.52	829007
2020-01-02	208.61	209.65	206.90	208.95	1598406
2020-01-03	205.83	207.80	205.79	206.69	1562931
2020-01-06	206.21	209.84	204.44	209.60	1564290
2020-01-07	208.22	209.71	207.11	209.10	1336402
2020-01-08	209.24	211.25	208.20	209.61	1408520
2020-01-09	210.68	211.00	209.26	209.72	936608
2020-01-10	210.94	211.83	209.76	210.43	972931
2020-01-13	210.43	211.97	209.61	211.76	1276642
2020-01-14	210.93	212.72	209.51	211.58	1441453
2020-01-15	211.55	214.38	211.45	212.60	1128745
2020-01-16	213.66	213.90	210.36	212.27	904365
2020-01-17	212.93	213.47	211.07	212.43	1170937
2020-01-21	212.25	213.19	211.08	212.78	1290714
2020-01-22	213.31	214.29	212.88	213.78	1049668
2020-01-23	213.68	214.90	212.13	213.70	1134522
2020-01-24	214.35	215.10	212.81	213.33	1237096
2020-01-27	210.38	215.03	209.38	214.48	1588788
2020-01-28	214.87	217.50	214.54	216.41	1194787
2020-01-29	217.01	217.70	215.74	216.36	927607
2020-01-30	214.67	216.21	214.33	215.56	1372061
2020-01-31	214.32	215.42	210.45	210.98	1736446
2020-02-03	212.55	216.02	212.27	214.14	1782125
2020-02-04	217.19	219.59	216.58	218.09	1268598
2020-02-05	219.53	219.83	217.40	219.27	1402108
2020-02-06	193.97	201.41	185.35	193.40	10053873
2020-02-07	192.90	192.99	188.97	189.30	3712590
2020-02-10	189.54	193.87	189.02	193.21	2603914
2020-02-11	194.48	198.77	194.03	196.59	2605004
2020-02-12	196.51	197.33	191.73	193.38	2383449
2020-02-13	193.25	196.61	192.33	195.01	1897088
2020-02-14	195.53	199.60	194.45	199.51	2320526
2020-02-18	199.91	200.71	196.02	196.27	1842135
2020-02-19	197.19	198.12	195.98	196.33	1540229
2020-02-20	195.74	197.61	193.23	194.33	1131959
2020-02-21	193.64	198.41	193.50	197.31	1867706
2020-02-24	192.15	193.87	191.14	192.08	1637869
2020-02-25	192.68	193.36	186.42	188.17	2223517
2020-02-26	189.64	191.53	187.92	188.72	2056019
2020-02-27	187.55	191.99	185.85	186.07	2637558
2020-02-28	181.71	183.15	177.58	182.33	3588387
2020-03-02	182.35	188.08	179.44	188.08	2234243
2020-03-03	188.48	191.18	180.44	183.62	1948620
2020-03-04	187.30	190.05	186.46	189.46	1954917
2020-03-05	185.26	187.70	183.83	187.18	2274659
2020-03-06	182.01	183.92	176.79	183.33	4223955
2020-03-09	172.93	179.91	170.97	176.94	2589771
2020-03-10	181.53	183.33	176.29	181.94	2627647
2020-03-11	177.24	179.71	175.69	177.80	1983197
2020-03-12	171.20	180.08	169.09	169.11	3731536
2020-03-13	174.80	183.25	165.67	181.32	3459320
2020-03-16	165.61	179.82	159.97	171.08	2908621
2020-03-17	176.75	190.86	171.23	190.54	3872919
2020-03-18	183.32	193.18	174.81	179.96	3687975
2020-03-19	181.32	182.21	169.10	169.41	2641842
2020-03-20	166.99	172.29	165.77	168.76	3699647
2020-03-23	168.10	171.27	151.61	153.78	4464382
2020-03-24	160.55	162.36	152.95	155.52	3490633
2020-03-25	157.59	160.45	152.69	156.10	3489286
2020-03-26	157.02	168.33	156.69	168.17	2664864
2020-03-27	162.98	169.83	162.11	166.05	2251523
2020-03-30	168.71	171.52	166.62	170.87	1925918
2020-03-31	170.25	177.14	167.91	176.16	2698755
2020-04-01	169.98	176.16	168.67	172.81	2003239
2020-04-02	172.55	179.11	172.06	178.85	1557462
2020-04-03	177.11	178.53	170.81	173.83	1263705
2020-04-06	177.17	183.38	175.90	182.23	2254331
2020-04-07	184.01	186.31	180.22	182.13	2351975
2020-04-08	183.35	192.98	180.42	191.67	2504362
2020-04-09	191.67	192.12	186.71	189.72	2389842
2020-04-13	188.24	190.78	185.23	190.19	1308978
2020-04-14	193.20	193.20	189.80	191.31	2150915
2020-04-15	189.79	194.56	188.29	193.61	1832250
2020-04-16	195.32	201.35	193.64	200.57	1649535
2020-04-17	203.70	203.97	196.11	200.41	2030815
2020-04-20	200.80	204.53	198.99	201.98	1370670
2020-04-21	199.24	200.36	195.09	196.66	2455576
2020-04-22	198.47	205.40	197.80	204.52	2008020
2020-04-23	205.62	207.53	202.64	203.23	1221128
2020-04-24	204.45	205.99	201.25	205.60	1836444
2020-04-27	206.52	208.12	205.13	207.01	1490357
2020-04-28	207.46	208.50	200.22	200.81	2163586
2020-04-29	201.64	201.64	197.14	197.69	1726694
2020-04-30	196.49	202.23	192.92	193.61	2858533
2020-05-01	192.29	194.66	189.98	193.11	1423157
2020-05-04	193.51	196.57	191.08	195.71	1126565
2020-05-05	198.01	202.10	196.43	200.64	940688
2020-05-06	199.95	201.26	198.14	198.67	1045366
2020-05-07	203.96	203.96	195.90	196.46	1265979
2020-05-08	198.74	199.16	194.75	195.11	1417379
2020-05-11	194.38	202.22	194.08	200.91	1490310
2020-05-12	201.63	204.51	200.74	200.94	1222522
2020-05-13	201.39	202.67	198.07	200.81	1208900
2020-05-14	198.91	199.32	195.54	198.34	1279860
2020-05-15	197.53	201.24	196.25	198.00	1988144
2020-05-18	202.41	205.79	201.15	203.00	1025507
2020-05-19	203.23	203.51	201.14	201.79	828639
2020-05-20	196.07	198.16	185.97	186.30	3981264
2020-05-21	186.49	186.77	179.80	183.19	8333175
2020-05-22	185.17	187.58	182.90	183.43	11783282
2020-05-26	184.76	186.31	177.75	178.75	3585790
2020-05-27	177.21	180.10	174.35	180.02	3733094
2020-05-28	183.55	187.29	181.97	185.16	1788389
2020-05-29	186.97	189.42	183.70	189.32	1925313
2020-06-01	189.09	191.21	186.14	187.72	1163983
2020-06-02	187.89	187.89	185.13	187.46	1268081
2020-06-03	186.47	187.00	183.71	186.34	1785909
2020-06-04	185.54	188.10	184.01	186.73	1824743
2020-06-05	186.90	187.38	184.65	184.94	3480887
2020-06-08	184.35	189.56	183.61	189.56	3554388
2020-06-09	189.64	191.92	181.85	181.92	2360399
2020-06-10	182.81	184.81	181.40	181.81	2375660
2020-06-11	180.89	181.38	175.89	176.48	2378077
2020-06-12	179.83	181.44	175.57	177.01	2011464
2020-06-15	175.37	181.02	174.09	179.52	2004482
2020-06-16	182.33	184.39	180.31	181.29	1482956
2020-06-17	181.85	184.10	180.73	181.91	1310828
2020-06-18	181.23	182.74	180.17	181.12	1129112
2020-06-19	182.89	183.52	180.28	182.16	2392995
2020-06-22	181.65	181.65	177.92	180.32	1445900
2020-06-23	181.56	184.01	181.26	182.34	1482560
2020-06-24	180.99	181.70	174.64	178.49	2201671
2020-06-25	177.72	177.72	172.74	175.53	2480259
2020-06-26	176.07	180.03	175.56	179.08	2569760
2020-06-29	179.44	179.82	175.36	178.62	2087788
2020-06-30	178.32	184.63	177.15	183.45	2312877
2020-07-01	183.27	186.28	183.05	185.18	1439630
2020-07-02	185.68	188.67	184.40	187.86	1884460
2020-07-06	190.46	194.52	189.82	192.03	3197452
2020-07-07	190.43	193.41	189.80	192.73	1826452
2020-07-08	193.16	196.99	192.62	193.77	2346793
2020-07-09	195.71	199.60	194.71	198.27	1769441
2020-07-10	197.82	199.17	195.33	197.32	887139
2020-07-13	197.28	201.05	196.16	197.35	1342238
2020-07-14	197.07	202.25	196.87	201.95	1263514
2020-07-15	203.17	205.59	202.49	204.68	1356994
2020-07-16	204.63	205.76	203.07	203.21	1286904
2020-07-17	204.50	206.31	202.51	204.69	1280065
2020-07-20	205.46	205.88	203.20	205.36	1003461
2020-07-21	206.80	211.93	206.24	208.01	1446208
2020-07-22	208.32	210.65	207.70	209.64	1110906
2020-07-23	210.15	211.73	208.32	209.08	841412
2020-07-24	208.95	209.29	206.24	208.46	618628
2020-07-27	207.21	211.36	206.28	210.98	933218
2020-07-28	210.49	211.12	208.69	209.31	812642
2020-07-29	209.86	213.07	209.86	211.91	843287
2020-07-30	209.57	210.95	207.03	209.95	917880
2020-07-31	210.13	215.71	209.50	215.70	1491504
2020-08-03	216.95	218.17	214.68	217.49	1215314
2020-08-04	217.00	217.66	215.82	216.87	829018
2020-08-05	214.90	218.48	214.90	217.30	1072159
2020-08-06	203.94	205.43	196.55	199.04	2591057
2020-08-07	199.49	200.73	195.51	196.59	2228028
2020-08-10	198.96	198.96	195.54	196.85	2501623
2020-08-11	198.80	199.77	195.47	195.51	1625902
2020-08-12	196.19	198.99	196.19	197.21	1224426
2020-08-13	196.98	201.53	196.64	201.13	1049469
2020-08-14	200.52	201.11	196.78	197.94	1126289
2020-08-17	198.49	199.84	197.81	199.37	987076
2020-08-18	200.50	203.10	198.70	202.30	1781165
2020-08-19	203.17	204.09	199.76	200.87	1014737
2020-08-20	199.55	200.86	197.88	198.52	768245
2020-08-21	197.89	198.85	195.86	197.59	1166123
2020-08-24	198.47	199.02	195.04	195.47	903853
2020-08-25	196.36	197.29	194.87	196.11	1095759
2020-08-26	195.26	195.58	191.71	194.72	1158599
2020-08-27	182.87	190.34	177.87	189.04	3851306
2020-08-28	189.47	189.66	184.70	186.15	1914485
2020-08-31	186.96	187.44	185.41	186.13	2324541
2020-09-01	187.05	188.51	183.03	184.65	1412500
2020-09-02	184.45	188.81	184.02	188.75	1301419
2020-09-03	188.61	189.13	179.47	180.22	1770133
2020-09-04	181.61	182.59	178.20	178.86	1545664
2020-09-08	179.98	180.59	176.73	179.45	1502588
2020-09-09	181.06	183.28	179.86	180.61	1402853
2020-09-10	180.17	180.72	177.34	179.54	2075501
2020-09-11	180.04	181.51	179.22	180.77	1171561
2020-09-14	181.64	182.84	180.83	180.86	1126714
2020-09-15	180.94	181.28	173.31	173.39	2480486
2020-09-16	173.36	176.24	171.90	174.06	2434029
2020-09-17	173.54	175.71	172.05	174.65	1909444
2020-09-18	173.39	179.36	173.39	177.80	4018832
2020-09-21	177.40	177.40	172.78	175.14	1219720
2020-09-22	174.48	174.87	170.78	171.59	1880475
2020-09-23	173.21	176.12	172.13	172.96	1691680
2020-09-24	173.27	173.63	168.70	169.56	1520316
2020-09-25	168.71	172.18	168.29	171.80	1492671
2020-09-28	173.59	174.74	172.28	172.51	1046586
2020-09-29	173.35	174.02	172.45	172.84	845651
2020-09-30	174.28	180.61	173.89	178.39	2311324
2020-10-01	179.72	181.57	175.30	176.99	1214213
2020-10-02	177.80	180.17	177.11	178.38	1008100
2020-10-05	179.54	182.86	179.51	182.58	975993
2020-10-06	182.47	184.25	180.20	180.52	994051
2020-10-07	181.15	182.27	179.44	180.71	1037089
2020-10-08	180.76	182.00	179.74	181.10	1010292
2020-10-09	182.10	182.57	179.73	181.94	1572659
2020-10-12	182.53	184.39	181.48	182.75	865022
2020-10-13	182.04	183.81	180.48	181.48	886064
2020-10-14	181.54	183.13	178.72	179.17	921569
2020-10-15	178.00	181.30	177.49	180.18	1144140
2020-10-16	180.79	183.37	179.90	181.70	1055055
2020-10-19	182.10	184.58	181.31	182.00	1121642
2020-10-20	182.41	182.84	180.94	181.14	830544
2020-10-21	182.64	183.24	178.67	181.25	1174490
2020-10-22	180.65	185.09	180.54	184.84	1096113
2020-10-23	184.65	186.01	183.41	184.22	985368
2020-10-26	183.46	186.21	182.91	185.54	975116
2020-10-27	186.28	188.51	185.85	187.26	997974
2020-10-28	184.08	185.05	180.45	180.85	1059761
2020-10-29	180.82	181.51	177.01	178.23	1076363
2020-10-30	178.15	179.37	174.67	177.21	1413146
2020-11-02	179.11	181.82	177.90	180.01	1036787
2020-11-03	181.31	183.77	180.13	182.26	1131294
2020-11-04	184.44	188.00	181.45	181.54	1482826
2020-11-05	184.01	187.43	178.21	179.90	2171781
2020-11-06	180.32	185.26	179.96	181.41	1333734
2020-11-09	189.23	190.01	183.92	184.24	1929157
2020-11-10	184.80	186.60	183.71	184.24	2166113
2020-11-11	186.77	187.01	184.63	186.43	1556311
2020-11-12	186.23	186.83	183.34	184.17	1305888
2020-11-13	185.13	187.24	184.05	186.16	1873178
2020-11-16	188.92	188.99	185.35	185.98	1575182
2020-11-17	185.35	188.01	184.37	185.85	1128959
2020-11-18	185.68	185.74	178.88	179.00	1860237
2020-11-19	179.60	180.55	177.78	178.56	1439467
2020-11-20	178.35	179.97	177.15	177.77	1255873
2020-11-23	177.70	178.95	174.57	175.17	1496456
2020-11-24	175.57	176.15	173.94	175.79	2314373
2020-11-25	176.71	177.10	173.86	174.40	1628127
2020-11-27	175.04	175.96	173.39	175.54	849129
2020-11-30	176.40	180.09	176.32	180.05	4174643
2020-12-01	181.03	183.03	180.61	182.97	1682128
2020-12-02	182.97	188.99	182.80	185.44	2235471
2020-12-03	184.97	185.03	182.08	182.86	2347908
2020-12-04	182.85	186.15	182.77	186.12	2360874
2020-12-07	185.87	186.75	180.83	181.28	1298340
2020-12-08	180.26	184.28	179.87	183.55	1194947
2020-12-09	184.04	184.60	182.17	183.98	1315769
2020-12-10	184.34	186.54	184.03	185.79	1351229
2020-12-11	184.96	186.26	184.04	186.07	1274030
2020-12-14	186.66	189.17	183.91	184.01	1236637
2020-12-15	184.34	188.29	183.88	187.17	1261695
2020-12-16	187.80	189.42	185.73	188.06	1210735
2020-12-17	188.95	191.39	188.61	190.68	1172739
2020-12-18	190.48	194.15	189.37	193.28	2750674
2020-12-21	191.18	191.98	188.05	190.03	938607
2020-12-22	189.69	190.51	188.02	188.53	941191
2020-12-23	189.43	189.55	187.21	187.26	919508
2020-12-24	187.76	191.10	187.76	190.13	439981
2020-12-28	190.75	191.57	189.60	190.25	644520
2020-12-29	191.22	192.25	189.59	190.41	817030
2020-12-30	190.61	191.17	189.06	189.13	667324
2020-12-31	189.55	192.27	189.19	191.84	697593
2021-01-04	192.44	192.98	189.18	192.21	1120021
2021-01-05	192.63	193.74	189.69	192.46	1180859
2021-01-06	191.90	195.21	191.67	194.46	1473197
2021-01-07	195.09	196.17	192.60	194.36	1227443
2021-01-08	195.17	196.79	194.45	195.55	1457224
2021-01-11	195.99	197.65	195.51	197.12	870112
2021-01-12	200.67	204.99	199.03	201.70	2171090
2021-01-13	201.21	204.09	200.87	201.65	1091759
2021-01-14	201.34	201.63	197.36	197.63	1369454
2021-01-15	197.70	200.93	197.48	200.67	1461940
2021-01-19	202.39	203.35	198.80	199.93	1221627
2021-01-20	199.46	202.08	198.57	201.87	1189089
2021-01-21	201.10	202.41	199.47	200.80	1274071
2021-01-22	200.55	201.15	198.34	198.38	1589747
2021-01-25	198.19	200.29	197.30	199.52	843626
2021-01-26	199.34	199.52	195.87	198.07	1188615
2021-01-27	196.46	197.55	192.05	192.36	1323321
2021-01-28	193.72	198.57	193.08	196.43	1583952
2021-01-29	196.62	202.86	195.44	200.71	2023923
2021-02-01	201.22	203.19	199.99	200.39	1115165
2021-02-02	201.21	202.45	197.88	197.99	1555512
2021-02-03	198.18	202.12	197.09	200.05	1652662
2021-02-04	199.27	200.81	193.58	195.42	2532166
2021-02-05	195.73	197.95	193.31	195.26	1520339
2021-02-08	195.53	198.09	195.53	196.90	1341510
2021-02-09	196.60	197.22	194.00	194.87	1238904
2021-02-10	196.45	196.89	193.27	193.90	941821
2021-02-11	194.94	194.94	192.22	194.27	1230778
2021-02-12	194.56	197.05	193.50	196.52	1136776
2021-02-16	196.61	197.66	195.56	197.30	1026841
2021-02-17	196.82	197.27	194.95	196.90	1151524
2021-02-18	196.82	197.79	194.74	196.13	1417324
2021-02-19	196.20	196.32	189.97	190.09	2064263
2021-02-22	190.24	190.34	185.42	188.62	1330442
2021-02-23	189.27	190.80	186.51	189.91	1711778
2021-02-24	189.68	190.25	187.59	189.15	1566365
2021-02-25	189.17	191.82	188.15	189.49	1223922
2021-02-26	188.69	189.76	184.78	184.89	1540890
2021-03-01	186.08	188.71	185.42	188.65	1316390
2021-03-02	189.46	189.46	186.59	187.63	829793
2021-03-03	187.06	187.48	184.95	185.28	1373326
2021-03-04	185.40	186.98	182.83	184.68	1394474
2021-03-05	185.42	189.84	184.73	188.95	1105590
2021-03-08	188.46	191.40	187.08	188.05	977059
2021-03-09	189.45	190.21	186.08	186.19	1218708
2021-03-10	187.97	187.97	181.57	182.39	2111499
2021-03-11	182.47	183.80	180.96	182.63	2479717
2021-03-12	183.52	184.10	181.18	182.66	1201171
2021-03-15	182.77	184.77	182.41	184.59	1099059
2021-03-16	184.96	185.17	182.98	183.66	925758
2021-03-17	183.43	184.75	182.96	183.52	1162906
2021-03-18	182.95	184.76	182.50	183.39	862134
2021-03-19	183.96	185.02	182.37	183.25	2564087
2021-03-22	182.86	185.30	182.47	185.25	1006277
2021-03-23	185.51	185.53	183.59	184.21	907777
2021-03-24	183.49	185.78	183.06	185.36	965255
2021-03-25	186.80	186.80	182.90	185.33	1202628
2021-03-26	185.68	188.10	183.45	187.93	1123340
2021-03-29	188.35	190.45	186.72	189.48	895758
2021-03-30	188.71	190.42	187.16	187.98	900811
2021-03-31	187.97	188.44	185.80	186.42	1176331
2021-04-01	186.73	187.52	184.44	185.22	958128
2021-04-05	185.83	189.46	185.83	187.91	1223724
2021-04-06	187.95	189.54	186.60	187.55	911977
2021-04-07	187.60	187.92	185.81	187.09	772491
2021-04-08	187.09	187.44	185.87	186.21	1345086
2021-04-09	186.37	190.13	186.37	190.09	1226106
2021-04-12	189.65	189.92	188.51	189.69	1013225
2021-04-13	189.19	192.79	188.99	192.21	974751
2021-04-14	192.19	192.44	190.55	191.53	1103969
2021-04-15	192.30	198.53	192.26	197.69	2068821
2021-04-16	198.57	200.88	197.78	200.06	1904293
2021-04-19	199.56	199.98	197.25	198.54	1441740
2021-04-20	198.36	199.80	196.41	196.61	1495754
2021-04-21	197.46	199.10	197.17	197.91	1378718
2021-04-22	197.06	198.17	196.34	197.14	976501
2021-04-23	197.46	197.46	193.31	196.16	1532027
2021-04-26	196.27	198.08	196.16	197.38	1067163
2021-04-27	197.15	198.91	194.19	197.97	1053653
2021-04-28	198.21	199.26	196.82	197.43	834055
2021-04-29	197.93	198.01	192.50	192.76	1179484
2021-04-30	191.93	192.98	189.64	190.76	1723270
2021-05-03	191.45	194.55	190.97	194.06	978876
2021-05-04	193.75	193.80	191.15	192.84	996666
2021-05-05	192.95	192.48	188.64	191.50	1307576
2021-05-06	185.53	187.75	182.63	184.63	2813939
2021-05-07	183.54	187.80	183.19	183.54	2548304
2021-05-10	183.56	190.79	183.33	189.09	1860524
2021-05-11	189.62	190.62	184.45	184.93	1582072
2021-05-12	184.04	186.74	184.04	185.26	1636885
2021-05-13	185.81	188.55	185.27	187.13	1792713
2021-05-14	187.59	188.99	185.65	185.83	1344797
2021-05-17	186.20	188.06	184.80	184.84	979264
2021-05-18	183.91	186.54	183.39	185.68	1684212
2021-05-19	185.39	186.22	184.38	186.03	1059469
2021-05-20	185.26	188.05	185.12	187.68	1113223
2021-05-21	188.48	191.00	187.15	187.44	1021549
2021-05-24	187.86	188.70	185.77	186.86	1287325
2021-05-25	186.64	187.42	184.77	185.91	1587207
2021-05-26	184.24	186.50	183.52	185.55	1617292
2021-05-27	185.54	186.28	184.21	184.73	3236341
2021-05-28	186.29	187.30	185.25	185.45	1534240
2021-06-01	184.87	185.19	182.70	182.83	1915754
2021-06-02	182.80	183.63	182.59	182.99	1575863
2021-06-03	182.79	184.95	182.56	184.56	1402848
2021-06-04	185.54	185.85	184.07	184.51	883968
2021-06-07	184.93	185.63	183.47	183.03	1187302
2021-06-08	183.94	185.29	181.97	183.43	1501366
2021-06-09	183.67	186.77	183.67	186.57	1239225
2021-06-10	186.24	188.25	186.21	188.15	1115415
2021-06-11	189.17	189.17	185.58	186.03	1131258
2021-06-14	186.14	186.69	183.71	186.09	1251218
2021-06-15	186.13	186.63	184.67	185.11	1991863
2021-06-16	185.98	186.03	183.58	184.22	1992367
2021-06-17	183.85	185.24	183.85	184.20	1667905
2021-06-18	183.50	186.01	183.08	184.42	2561604
2021-06-21	184.56	185.26	183.62	184.64	1563540
2021-06-22	184.86	184.86	183.19	184.25	1429997
2021-06-23	183.84	185.14	183.12	184.17	1399167
2021-06-24	184.04	185.12	183.78	183.87	772503
2021-06-25	183.90	185.39	183.86	184.93	1711307
2021-06-28	185.37	187.36	185.25	186.84	1198031
2021-06-29	187.28	189.88	187.06	189.29	1755844
2021-06-30	189.40	189.66	185.09	186.45	1303358
2021-07-01	186.31	189.40	186.07	189.20	1213503
2021-07-02	189.82	190.86	188.97	190.48	989190
2021-07-06	190.14	191.29	188.97	191.17	1052524
2021-07-07	191.67	193.24	189.97	193.19	1217735
2021-07-08	191.90	192.97	190.95	192.44	895396
2021-07-09	192.94	193.24	189.98	191.52	1320360
2021-07-12	191.96	192.52	191.01	191.35	891918
2021-07-13	190.69	191.71	190.12	190.61	524403
2021-07-14	190.42	190.95	187.88	188.61	1387215
2021-07-15	187.33	189.48	186.31	189.08	959126
2021-07-16	189.57	191.14	188.64	190.19	1176359
2021-07-19	189.67	191.01	188.38	189.56	1222426
2021-07-20	190.59	191.81	188.97	189.37	947679
2021-07-21	189.69	189.94	187.07	188.87	1080356
2021-07-22	189.54	191.44	188.36	191.17	1345338
2021-07-23	191.67	192.88	191.36	192.50	1208925
2021-07-26	191.71	192.71	190.64	191.24	694501
2021-07-27	191.48	196.63	191.44	195.27	914539
2021-07-28	194.62	195.51	193.66	194.34	657433
2021-07-29	195.35	196.34	194.24	195.74	925314
2021-07-30	195.67	196.90	194.62	196.08	996156
2021-08-02	196.55	197.75	195.24	196.37	752622
2021-08-03	196.92	197.64	195.50	196.10	607260
2021-08-04	195.44	196.65	194.41	195.31	1037870
2021-08-05	184.22	187.87	184.00	186.37	2497046
2021-08-06	185.77	186.14	183.90	184.80	1400380
2021-08-09	184.88	185.77	182.12	182.89	1489133
2021-08-10	182.80	184.01	182.15	182.96	1714277
2021-08-11	183.13	185.77	183.08	184.51	1164291
2021-08-12	185.20	189.66	184.86	188.68	3831891
2021-08-13	188.68	189.67	187.84	189.21	1146545
2021-08-16	190.12	191.55	189.14	191.37	1251746
2021-08-17	191.44	194.85	190.88	194.34	2387583
2021-08-18	194.49	195.08	190.34	190.38	1520946
2021-08-19	190.81	191.83	189.48	190.05	1288211
2021-08-20	189.76	191.55	188.74	191.14	1184464
2021-08-23	191.67	192.40	190.96	191.56	1286302
2021-08-24	191.40	191.51	189.89	190.04	893652
2021-08-25	189.20	190.08	187.51	189.37	1119609
2021-08-26	188.95	190.47	188.71	189.78	1134955
2021-08-27	190.28	191.69	189.72	190.52	1129924
2021-08-30	190.87	193.23	190.35	192.03	997208
2021-08-31	191.96	193.37	191.19	192.98	1442129
2021-09-01	193.19	194.04	191.21	193.57	1169978
2021-09-02	194.42	195.81	193.69	195.61	1205951
2021-09-03	195.89	198.41	195.12	197.68	1381799
2021-09-07	197.68	198.45	195.44	197.04	1601033
2021-09-08	197.61	202.41	197.34	201.55	1864207
2021-09-09	200.47	201.85	199.24	199.45	1458624
2021-09-10	199.83	200.37	196.98	198.06	1208032
2021-09-13	198.93	199.76	197.99	198.27	1230733
2021-09-14	198.34	200.31	198.17	199.68	1298393
2021-09-15	200.25	202.21	199.14	200.63	1928683
2021-09-16	201.77	202.01	199.43	201.39	1165140
2021-09-17	200.87	201.59	199.65	200.83	2887689
2021-09-20	198.88	200.80	197.56	198.78	1393587
2021-09-21	199.34	201.04	198.57	198.57	1117980
2021-09-22	199.09	199.62	196.31	196.89	1593762
2021-09-23	197.33	198.08	194.33	194.60	1597192
2021-09-24	194.14	195.21	193.54	194.11	928277
2021-09-27	193.34	193.65	191.34	192.77	1103907
2021-09-28	192.20	192.49	189.94	191.47	1395176
2021-09-29	191.61	193.54	191.61	193.05	843136
2021-09-30	193.10	193.80	188.44	188.47	2045214
2021-10-01	188.94	188.94	184.71	187.59	1697940
2021-10-04	186.77	189.59	184.09	184.43	2243081
2021-10-05	184.43	187.94	184.43	186.35	1538061
2021-10-06	185.56	188.10	185.13	188.03	1241052
2021-10-07	188.73	190.30	184.85	185.35	1316174
2021-10-08	185.52	185.99	182.86	182.92	1562484
2021-10-11	182.78	182.92	180.69	180.81	883554
2021-10-12	180.81	182.92	180.27	182.77	1580376
2021-10-13	182.89	185.29	182.34	183.88	1171926
2021-10-14	184.59	186.61	184.59	186.06	1008272
2021-10-15	186.24	187.06	184.15	184.90	1281097
2021-10-18	184.65	184.72	182.61	182.82	871614
2021-10-19	183.62	186.28	183.36	186.10	836549
2021-10-20	187.43	190.19	186.54	189.30	1019389
2021-10-21	190.10	190.51	188.15	188.97	619057
2021-10-22	189.07	189.65	188.33	189.44	1041927
2021-10-25	189.46	189.65	187.98	188.92	809842
2021-10-26	189.22	189.60	188.50	188.87	1247328
2021-10-27	189.69	189.83	187.80	187.84	1178951
2021-10-28	187.84	189.33	182.55	182.98	1470471
2021-10-29	182.60	184.26	181.74	183.69	1836183
2021-11-01	183.95	186.74	183.46	186.34	963397
2021-11-02	186.34	186.69	184.94	186.23	1764588
2021-11-03	185.97	189.64	185.77	189.40	1621383
2021-11-04	191.67	193.43	185.84	187.13	2075760
2021-11-05	184.70	188.10	183.55	186.85	1990458
2021-11-08	185.91	188.31	185.03	188.05	1021935
2021-11-09	187.29	188.16	186.16	186.81	1537843
2021-11-10	187.07	189.13	185.06	188.51	1060161
2021-11-11	188.32	189.17	185.47	187.84	1281042
2021-11-12	187.98	188.44	186.13	187.07	1511588
2021-11-15	187.61	187.84	186.19	186.83	1359677
2021-11-16	187.24	188.52	186.44	187.16	1319095
2021-11-17	187.88	191.76	187.07	191.57	1894095
2021-11-18	192.16	192.86	189.60	191.18	1611108
2021-11-19	192.42	193.52	190.58	190.61	1304355
2021-11-22	189.66	189.82	187.23	188.06	1267841
2021-11-23	187.66	189.48	187.07	189.05	1255721
2021-11-24	188.81	189.64	187.40	187.43	911617
2021-11-26	187.86	190.74	187.32	187.91	1227088
2021-11-29	187.95	189.28	186.50	186.77	1270629
2021-11-30	187.79	187.79	180.94	181.81	4252489
2021-12-01	182.21	186.71	181.41	185.29	2364974
2021-12-02	185.37	188.62	184.73	185.49	1757974
2021-12-03	186.86	187.26	184.44	187.16	1275915
2021-12-06	188.08	191.12	187.68	188.71	1446243
2021-12-07	189.53	193.73	189.43	191.95	1743531
2021-12-08	186.00	190.05	184.07	188.28	1446371
2021-12-09	188.69	189.50	187.58	187.92	1185128
2021-12-10	188.36	189.25	186.98	187.82	951588
2021-12-13	188.21	194.74	187.99	193.83	1526592
2021-12-14	193.25	193.45	189.90	190.09	1196960
2021-12-15	191.24	192.22	189.30	191.23	1356190
2021-12-16	190.88	197.39	189.85	197.20	1788693
2021-12-17	197.02	198.88	195.67	196.96	2536857
2021-12-20	196.49	196.49	193.14	193.52	1668078
2021-12-21	194.63	195.85	191.76	193.08	1125571
2021-12-22	193.27	193.42	188.61	190.02	1209120
2021-12-23	190.14	191.36	188.70	190.84	964888
2021-12-27	191.67	192.76	190.38	192.68	606901
2021-12-28	192.52	192.71	190.71	191.83	561793
2021-12-29	192.29	194.36	191.38	193.81	837508
2021-12-30	194.51	195.54	193.61	194.17	503353
2021-12-31	194.17	195.35	192.69	192.81	664524
2022-01-03	191.85	194.41	189.31	194.13	997415
2022-01-04	193.60	194.10	191.07	193.04	908961
2022-01-05	193.01	195.79	192.82	193.93	924963
2022-01-06	192.96	194.09	191.40	191.47	767955
2022-01-07	191.88	196.21	191.37	194.85	1384130
2022-01-10	194.14	199.25	193.57	198.70	1678731
2022-01-11	198.80	201.13	197.10	200.67	1494150
2022-01-12	200.11	202.79	198.98	200.80	1419802
2022-01-13	200.19	202.29	198.80	202.17	1481842
2022-01-14	201.82	202.18	199.92	201.35	1502340
2022-01-18	200.62	201.16	197.84	199.66	1492113
2022-01-19	200.08	203.14	199.36	202.31	1669575
2022-01-20	203.01	205.89	202.29	202.38	1607614
2022-01-21	204.07	204.44	201.54	202.89	1694821
2022-01-24	201.43	202.28	194.82	199.31	1759702
2022-01-25	198.37	199.29	194.25	197.88	1474799
2022-01-26	197.22	199.22	194.02	194.66	1970197
2022-01-27	195.02	198.61	192.21	192.59	1810535
2022-01-28	193.61	196.14	190.92	196.07	1478054
2022-01-31	195.12	195.77	193.21	194.85	1635268
2022-02-01	195.02	195.90	192.39	194.15	1129692
2022-02-02	194.05	196.95	193.24	196.79	1471537
2022-02-03	200.64	208.82	198.93	207.45	3060024
2022-02-04	204.71	208.06	203.61	206.12	1678770
2022-02-07	206.69	208.70	205.03	206.45	1592533
2022-02-08	206.20	212.31	205.97	211.98	1615395
2022-02-09	212.11	215.15	211.12	212.56	1859565
2022-02-10	211.32	211.32	207.34	208.49	1366710
2022-02-11	207.76	210.81	206.03	206.99	1104601
2022-02-14	206.32	207.41	204.45	206.16	1128766
2022-02-15	208.44	209.17	206.71	207.89	963996
2022-02-16	207.06	208.50	204.82	207.87	1075556
2022-02-17	205.80	206.00	203.05	204.05	1297284
2022-02-18	204.42	205.58	201.47	202.44	1315001
2022-02-22	203.13	204.19	201.69	202.53	1439306
2022-02-23	202.97	206.83	202.47	205.98	1551844
2022-02-24	203.60	205.44	202.17	204.16	1581811
2022-02-25	205.22	209.49	204.35	209.09	1324633
2022-02-28	205.89	208.27	205.65	207.99	1151403
2022-03-01	207.77	209.65	206.51	208.07	970510
2022-03-02	207.46	210.38	206.88	208.94	933757
2022-03-03	209.50	210.74	207.95	209.18	1028677
2022-03-04	208.07	211.35	206.36	211.16	1334058
2022-03-07	209.81	211.98	206.82	211.65	1784835
2022-03-08	210.17	211.48	202.98	202.61	1682093
2022-03-09	204.04	205.70	202.00	203.05	1231563
2022-03-10	201.19	201.52	196.71	197.59	1990474
2022-03-11	197.77	198.57	194.87	195.13	1304420
2022-03-14	196.20	201.10	195.21	196.89	1330156
2022-03-15	197.81	198.70	195.87	198.34	1160509
2022-03-16	199.22	200.36	197.25	199.95	1177915
2022-03-17	199.90	202.21	197.49	201.10	1193564
2022-03-18	200.42	201.52	197.61	200.90	2739061
2022-03-21	200.40	205.55	200.12	205.17	1209876
2022-03-22	206.12	206.12	201.96	203.07	1207480
2022-03-23	203.73	204.28	200.04	200.85	1159936
2022-03-24	201.32	202.31	200.83	201.71	652865
2022-03-25	202.87	203.79	201.45	203.69	722780
2022-03-28	203.89	205.60	202.06	205.58	687765
2022-03-29	206.97	208.40	205.70	206.83	1397145
2022-03-30	206.22	208.68	205.37	206.69	900272
2022-03-31	206.49	207.20	203.55	203.94	1170747
2022-04-01	204.90	207.37	203.00	206.43	1354625
2022-04-04	205.86	206.06	202.06	203.13	1058395
2022-04-05	202.72	209.65	202.69	206.78	1085117
2022-04-06	205.99	213.09	205.37	212.84	1593534
2022-04-07	212.05	215.84	211.41	215.10	1003331
2022-04-08	215.53	218.06	215.48	216.59	1397616
2022-04-11	216.74	217.04	211.20	212.34	1073377
2022-04-12	211.79	213.46	209.98	211.68	788092
2022-04-13	211.60	213.46	210.52	213.07	664587
2022-04-14	214.07	215.58	212.44	213.65	921740
2022-04-18	213.12	214.03	203.66	204.54	1004661
2022-04-19	204.01	207.51	203.85	207.21	983474
2022-04-20	207.85	211.74	207.35	210.48	1426435
2022-04-21	213.11	213.40	208.03	208.31	1497978
2022-04-22	206.34	206.56	200.49	200.56	1153142
2022-04-25	200.30	203.82	198.68	203.25	924052
2022-04-26	202.81	204.46	199.75	200.52	1320723
2022-04-27	201.02	202.03	198.40	198.92	1392734
2022-04-28	199.91	200.89	196.88	199.08	959689
2022-04-29	198.06	198.89	193.70	194.39	1180032
2022-05-02	195.12	197.22	191.57	193.12	997352
2022-05-03	194.05	197.18	193.63	195.68	1057963
2022-05-04	195.03	200.13	193.70	199.38	1308919
2022-05-05	197.39	205.16	195.68	204.18	2461750
2022-05-06	201.32	203.96	196.84	202.87	2098874
2022-05-09	200.54	200.96	197.83	198.33	1492149
2022-05-10	199.13	201.46	195.81	196.68	1818816
2022-05-11	195.87	201.11	195.52	195.81	969130
2022-05-12	195.54	196.80	193.54	196.38	1167995
2022-05-13	197.41	197.63	193.40	195.37	1192134
2022-05-16	195.60	200.07	194.72	198.87	1126314
2022-05-17	199.86	201.53	198.66	201.52	1000617
2022-05-18	201.16	201.66	197.03	197.46	899245
2022-05-19	196.27	198.56	193.51	197.50	1234586
2022-05-20	198.49	199.33	194.89	198.41	910923
2022-05-23	201.18	202.73	199.20	202.10	858037
2022-05-24	202.03	203.67	200.92	202.46	964390
2022-05-25	204.10	204.10	195.27	198.30	1377826
2022-05-26	199.38	200.95	198.01	198.57	786990
2022-05-27	199.78	201.68	198.60	201.68	704629
2022-05-31	199.29	202.40	197.33	201.16	1401005
2022-06-01	203.72	203.72	195.18	197.70	752012
2022-06-02	198.14	199.71	193.38	199.49	667898
2022-06-03	199.08	200.78	198.16	198.44	530965
2022-06-06	199.79	203.78	199.00	203.46	1166971
2022-06-07	203.00	204.46	200.33	202.14	953987
2022-06-08	202.03	203.26	200.28	200.41	897953
2022-06-09	199.57	200.26	195.05	195.32	721862
2022-06-10	193.39	197.58	191.68	196.07	1372661
2022-06-13	192.51	194.72	189.19	190.19	1138194
2022-06-14	190.19	190.42	183.27	185.84	1186915
2022-06-15	186.61	187.93	183.78	186.21	912131
2022-06-16	184.02	185.01	182.02	184.60	1707140
2022-06-17	185.21	189.34	184.61	185.06	2228491
2022-06-21	187.16	187.16	184.42	186.01	1344941
2022-06-22	185.31	188.05	184.04	186.59	1395928
2022-06-23	187.17	190.91	187.17	190.73	721434
2022-06-24	193.90	197.59	191.28	197.32	1555624
2022-06-27	197.14	197.50	194.56	196.68	765742
2022-06-28	197.02	197.94	192.19	192.30	873836
2022-06-29	192.34	197.52	191.61	196.08	1144732
2022-06-30	195.03	196.33	193.04	193.87	1403210
2022-07-01	193.85	198.30	192.13	198.01	774915
2022-07-05	195.75	196.98	191.73	194.97	777657
2022-07-06	194.84	196.74	193.10	193.67	1063637
2022-07-07	193.30	195.30	193.10	193.76	977779
2022-07-08	193.66	196.25	193.06	193.19	870068
2022-07-11	191.28	192.67	190.82	191.65	562795
2022-07-12	189.81	190.85	185.28	186.31	969421
2022-07-13	184.80	186.26	183.39	185.17	695787
2022-07-14	182.60	184.61	182.37	184.14	685371
2022-07-15	186.23	188.79	185.29	188.14	775185
2022-07-18	187.23	188.03	183.96	184.26	818901
2022-07-19	186.12	187.80	185.30	187.52	763954
2022-07-20	185.94	186.93	184.95	186.53	1093205
2022-07-21	187.64	190.39	186.73	189.58	991715
2022-07-22	190.23	191.18	188.99	190.41	597982
2022-07-25	190.66	191.62	189.98	190.80	634085
2022-07-26	192.23	193.14	190.27	192.00	548879
2022-07-27	191.52	193.36	188.82	192.15	617349
2022-07-28	191.91	193.19	188.58	191.81	1005064
2022-07-29	191.57	192.92	190.32	192.12	1097636
2022-08-01	191.20	192.98	191.20	192.49	724171
2022-08-02	192.82	194.04	190.81	191.11	953489
2022-08-03	191.10	193.78	191.04	192.61	899995
2022-08-04	193.03	201.64	193.03	198.57	1807644
2022-08-05	197.74	200.85	195.26	199.93	1040260
2022-08-08	200.20	202.25	199.16	201.29	722169
2022-08-09	202.54	205.95	200.38	200.77	1126901
2022-08-10	202.65	203.71	201.51	203.33	727715
2022-08-11	203.64	206.40	203.44	203.99	850292
2022-08-12	204.45	207.59	204.35	207.37	830905
2022-08-15	206.89	210.36	206.51	209.82	774252
2022-08-16	209.23	211.59	208.30	210.58	988965
2022-08-17	209.02	210.28	207.27	207.79	637581
2022-08-18	208.07	208.24	205.55	207.38	619289
2022-08-19	207.89	208.97	205.75	208.03	709461
2022-08-22	207.59	208.94	204.38	205.05	761355
2022-08-23	203.95	204.59	201.70	202.42	880987
2022-08-24	202.43	205.08	201.43	203.17	880517
2022-08-25	204.13	204.92	202.95	204.47	676324
2022-08-26	204.68	204.96	199.38	199.53	727648
2022-08-29	198.27	201.40	197.79	200.09	534143
2022-08-30	200.05	200.44	198.47	199.09	696287
2022-08-31	199.63	202.68	198.43	198.50	1186920
2022-09-01	198.10	200.78	197.50	200.73	967417
2022-09-02	201.73	201.95	198.01	198.83	932188
2022-09-06	199.40	199.41	197.20	198.23	862197
2022-09-07	198.99	204.13	198.81	202.97	1339339
2022-09-08	202.50	205.01	201.65	204.86	1303901
2022-09-09	204.46	207.55	204.14	206.70	945288
2022-09-12	207.00	209.41	206.54	207.79	911018
2022-09-13	205.75	206.72	201.68	201.93	1010307
2022-09-14	202.65	206.04	201.88	203.64	1091877
2022-09-15	203.64	204.49	201.63	201.87	635136
2022-09-16	201.19	201.43	199.24	200.00	1315833
2022-09-19	198.65	198.65	195.51	197.59	1721838
2022-09-20	196.70	196.87	189.80	191.97	1431582
2022-09-21	192.05	193.60	187.04	187.17	1079119
2022-09-22	186.77	187.89	185.42	186.53	979830
2022-09-23	185.41	186.64	181.36	183.95	1440065
2022-09-26	183.10	184.36	181.03	182.16	1050635
2022-09-27	183.55	184.66	178.71	179.57	1103316
2022-09-28	180.23	182.46	179.05	181.16	1184264
2022-09-29	180.58	180.87	176.63	177.82	1401502
2022-09-30	178.61	179.79	175.06	175.23	1619756
2022-10-03	177.02	182.41	175.22	181.48	1020875
2022-10-04	181.94	186.55	181.37	186.35	1081080
2022-10-05	184.84	187.40	183.74	186.24	828353
2022-10-06	185.09	185.29	179.44	179.61	1196357
2022-10-07	178.46	178.94	174.30	175.11	1436814
2022-10-10	176.47	176.86	172.69	172.86	1099579
2022-10-11	173.07	176.51	171.18	175.09	935205
2022-10-12	175.26	176.36	173.55	173.63	746011
2022-10-13	170.83	178.81	169.78	178.14	955001
2022-10-14	179.40	180.67	175.83	176.70	892712
2022-10-17	178.01	181.01	177.25	180.10	990565
2022-10-18	184.58	185.68	181.08	181.37	1480290
2022-10-19	179.99	180.73	176.07	177.31	1310959
2022-10-20	177.53	178.07	174.75	175.04	878876
2022-10-21	175.26	176.47	173.47	175.84	1728829
2022-10-24	177.48	178.72	176.30	177.10	1636347
2022-10-25	177.23	178.07	176.38	177.49	1979175
2022-10-26	178.67	183.71	177.57	183.14	1845810
2022-10-27	183.82	183.82	180.92	181.79	901656
2022-10-28	182.59	185.31	182.59	185.01	1253938
2022-10-31	184.53	186.61	184.28	185.57	1313902
2022-11-01	186.34	186.85	183.14	183.92	2185365
2022-11-02	183.87	184.88	179.27	179.30	2044525
2022-11-03	177.72	177.83	173.78	173.79	2297559
2022-11-04	176.21	176.21	171.58	173.67	2382616
2022-11-07	173.67	174.72	172.25	173.75	1932672
2022-11-08	173.68	174.66	171.28	172.61	2899564
2022-11-09	173.02	173.94	171.20	171.66	2091436
2022-11-10	174.12	180.98	172.86	180.31	4010734
2022-11-11	181.20	181.20	176.51	179.04	1792656
2022-11-14	179.93	180.39	176.26	176.28	1924445
2022-11-15	177.91	177.91	173.89	174.87	2027395
2022-11-16	175.96	177.11	174.06	174.64	1458725
2022-11-17	173.01	174.88	172.08	172.94	1204124
2022-11-18	173.43	177.96	172.84	177.40	1405031
2022-11-21	177.42	186.67	177.42	184.56	2435762
2022-11-22	184.06	185.47	181.91	185.28	1401645
2022-11-23	184.95	186.78	184.69	186.64	983777
2022-11-25	187.04	187.78	185.98	187.21	374999
2022-11-28	186.68	188.22	185.60	186.64	1709790
2022-11-29	186.16	189.62	185.25	189.54	1890972
2022-11-30	189.93	196.35	188.77	196.08	2429126
2022-12-01	198.02	199.98	196.26	197.25	1658234
2022-12-02	195.22	198.64	194.84	198.47	1342753
2022-12-05	196.10	196.98	193.55	193.62	1224195
2022-12-06	193.04	194.23	190.91	192.19	908531
2022-12-07	192.86	194.43	191.50	193.12	1648596
2022-12-08	192.67	195.14	192.37	195.00	1224737
2022-12-09	194.43	196.28	193.63	194.71	856007
2022-12-12	195.93	200.47	195.34	199.79	1567351
2022-12-13	203.97	204.02	199.43	199.78	2638906
2022-12-14	199.60	200.91	197.05	199.78	1752924
2022-12-15	198.35	199.75	196.15	197.00	1149795
2022-12-16	195.47	196.60	194.05	196.21	2239670
2022-12-19	196.33	197.24	194.73	195.39	1215761
2022-12-20	195.62	197.56	195.08	196.00	1185179
2022-12-21	197.35	200.13	197.11	199.24	820318
2022-12-22	198.76	199.63	196.84	199.42	816724
2022-12-23	199.36	200.81	198.44	200.11	619363
2022-12-27	200.28	201.00	198.87	200.77	558076
2022-12-28	201.59	202.54	198.97	199.05	512996
2022-12-29	200.73	203.41	198.91	202.03	643905
2022-12-30	201.17	201.82	198.49	199.98	639898
2023-01-03	206.56	206.56	199.52	201.46	1001997
2023-01-04	202.89	203.30	201.50	202.96	1443175
2023-01-05	202.62	203.19	200.38	200.78	1575185
2023-01-06	202.01	204.09	200.23	203.94	1141199
2023-01-09	204.42	204.42	198.41	198.53	1337610
2023-01-10	200.09	201.68	199.80	200.82	1219134
2023-01-11	201.40	201.91	199.45	201.44	1413255
2023-01-12	201.79	202.89	199.81	200.22	692970
2023-01-13	199.56	201.49	199.12	201.20	663797
2023-01-17	200.63	202.32	200.44	201.32	1439903
2023-01-18	201.15	201.15	199.08	199.41	1090802
2023-01-19	198.68	200.69	198.10	199.71	913544
2023-01-20	199.77	199.77	196.67	199.60	902883
2023-01-23	199.46	199.46	195.97	196.27	1193805
2023-01-24	196.98	197.14	193.08	193.26	893955
2023-01-25	192.24	194.07	190.87	194.07	1228745
2023-01-26	194.41	195.97	192.90	195.92	573138
2023-01-27	196.04	199.26	195.13	198.03	1231434
2023-01-30	197.83	198.94	196.25	196.70	1044263
2023-01-31	196.51	198.51	195.47	198.35	1201531
2023-02-01	198.16	200.56	197.33	199.88	1096405
2023-02-02	188.08	202.65	185.68	195.40	3033954
2023-02-03	195.50	196.89	191.91	193.33	2117947
2023-02-06	193.50	197.17	193.50	196.73	1549938
2023-02-07	195.44	199.84	195.20	199.11	1541852
2023-02-08	198.47	199.05	196.04	196.78	1069818
2023-02-09	196.14	196.74	192.25	192.85	917531
2023-02-10	193.20	195.02	192.10	194.89	1155076
2023-02-13	194.83	195.74	193.18	194.44	1079984
2023-02-14	194.72	194.72	190.07	191.42	1826757
2023-02-15	190.83	191.74	189.95	191.53	697035
2023-02-16	189.61	192.08	188.87	190.26	845518
2023-02-17	190.23	192.75	189.50	192.29	1314209
2023-02-21	190.76	190.76	188.23	188.34	1179088
2023-02-22	188.38	190.28	188.22	189.05	1101794
2023-02-23	188.27	189.88	187.63	188.52	752908
2023-02-24	186.41	187.41	184.96	187.10	832193
2023-02-27	188.25	188.66	185.81	186.29	593793
2023-02-28	185.94	187.26	184.15	184.45	1538234
2023-03-01	182.82	183.62	181.34	182.57	872619
2023-03-02	181.48	184.21	181.15	183.99	977319
2023-03-03	185.10	186.62	184.54	186.55	766845
2023-03-06	186.09	187.16	185.64	185.76	786090
2023-03-07	186.53	187.34	184.74	185.69	1229796
2023-03-08	185.31	186.21	184.60	184.27	832213
2023-03-09	185.17	185.75	182.07	182.63	1038731
2023-03-10	182.44	183.13	180.06	180.64	1009291
2023-03-13	180.08	183.84	179.78	181.96	794149
2023-03-14	183.96	184.37	181.08	183.14	928708
2023-03-15	181.30	184.52	180.38	184.39	1231311
2023-03-16	183.43	187.49	182.72	187.16	1225989
2023-03-17	187.96	187.96	184.40	185.26	1542765
2023-03-20	185.49	188.29	185.42	187.55	951493
2023-03-21	188.37	189.35	187.04	188.93	1096256
2023-03-22	189.46	191.91	187.89	187.89	1176747
2023-03-23	187.67	188.62	185.02	185.89	934434
2023-03-24	186.24	189.34	185.62	189.13	910624
2023-03-27	191.04	191.70	190.26	190.45	880724
2023-03-28	190.08	191.39	189.33	189.70	563108
2023-03-29	189.91	191.76	189.91	191.04	757779
2023-03-30	191.92	192.82	191.32	192.80	684393
2023-03-31	193.84	194.74	192.08	194.66	1107486
2023-04-03	193.90	195.40	192.45	194.20	1027345
2023-04-04	194.90	196.97	194.90	195.22	1000465
2023-04-05	196.14	198.86	195.50	197.91	853932
2023-04-06	198.66	200.66	198.16	200.29	1369836
2023-04-10	199.32	200.96	198.34	199.38	814024
2023-04-11	199.77	200.94	198.90	198.94	909248
2023-04-12	201.07	201.57	199.37	199.63	1199755
2023-04-13	199.92	201.59	199.56	201.55	776316
2023-04-14	201.67	202.40	200.41	200.92	746832
2023-04-17	201.28	201.84	200.43	201.54	741920
2023-04-18	201.92	201.92	199.33	199.42	836331
2023-04-19	200.20	203.71	200.08	203.56	1379883
2023-04-20	203.25	206.52	202.29	205.97	1552482
2023-04-21	207.06	207.96	205.28	205.41	948350
2023-04-24	206.16	207.63	204.47	206.05	1046532
2023-04-25	205.86	206.59	204.27	205.19	765010
2023-04-26	203.13	203.89	201.85	203.29	945132
2023-04-27	203.41	207.50	202.94	207.06	1134766
2023-04-28	206.78	208.45	206.00	207.85	1414165
2023-05-01	207.57	209.28	207.57	208.65	1094746
2023-05-02	207.95	208.40	206.37	207.44	1209027
2023-05-03	208.43	209.73	206.63	207.30	1262943
2023-05-04	204.46	204.46	198.03	198.53	2405831
2023-05-05	200.04	201.88	198.54	199.48	1467492
2023-05-08	197.91	199.26	197.21	197.78	1497129
2023-05-09	197.14	197.20	195.05	196.32	1096874
2023-05-10	197.53	197.72	195.00	197.43	805905
2023-05-11	196.97	197.87	196.15	197.70	983398
2023-05-12	197.91	198.75	196.92	198.57	862177
2023-05-15	198.92	198.95	196.09	197.45	939065
2023-05-16	196.87	197.89	196.24	196.89	698467
2023-05-17	197.70	197.87	195.40	197.61	1079197
2023-05-18	197.28	198.22	196.20	197.83	1394553
2023-05-19	198.10	199.27	197.45	198.08	1236976
2023-05-22	197.79	199.67	197.16	197.42	958294
2023-05-23	196.76	197.50	193.14	193.83	1048030
2023-05-24	193.69	193.69	191.69	192.86	965217
2023-05-25	191.57	192.51	188.59	190.13	1422458
2023-05-26	189.98	191.34	189.24	189.62	840256
2023-05-30	189.70	190.84	187.36	187.47	1039484
2023-05-31	187.56	190.51	186.86	190.12	2214570
2023-06-01	191.67	195.47	191.16	195.11	2030118
2023-06-02	196.20	199.35	196.05	198.01	1738793
2023-06-05	198.27	200.81	199.11	198.01	1327168
2023-06-06	200.56	201.18	195.09	196.96	1483534
2023-06-07	196.69	198.91	195.98	197.64	1249106
2023-06-08	196.83	197.64	195.16	196.21	1231300
2023-06-09	197.20	198.73	196.12	197.78	1326924
2023-06-12	197.72	197.74	195.91	197.16	1220618
2023-06-13	196.43	198.31	195.97	197.78	635361
2023-06-14	200.93	202.60	198.73	199.22	1147981
2023-06-15	199.56	201.93	198.61	201.44	695586
2023-06-16	202.40	204.37	201.81	203.39	1483531
2023-06-20	202.15	204.07	200.59	201.69	933931
2023-06-21	201.54	202.84	200.16	202.35	766844
2023-06-22	203.17	203.77	202.18	202.95	714855
2023-06-23	202.89	204.27	201.55	201.75	816891
2023-06-26	201.75	202.15	198.68	201.70	653929
2023-06-27	201.70	203.46	199.76	203.09	910618
2023-06-28	202.89	203.97	202.35	203.69	1158852
2023-06-29	202.91	204.94	202.32	204.87	1139872
2023-06-30	206.19	208.47	206.06	207.62	1372128
2023-07-03	205.88	207.00	204.00	205.97	602455
2023-07-05	203.95	204.89	203.17	204.70	1155137
2023-07-06	203.83	204.87	202.98	203.57	745277
2023-07-07	202.12	203.39	201.46	202.04	920576
2023-07-10	202.45	204.20	201.77	202.54	799957
2023-07-11	202.27	203.98	201.59	203.94	704766
2023-07-12	205.29	205.57	202.86	203.41	774600
2023-07-13	202.76	205.23	202.61	204.42	1172008
2023-07-14	204.63	205.35	203.05	203.98	906074
2023-07-17	203.50	203.93	201.44	201.82	708012
2023-07-18	201.21	201.94	199.37	201.57	761817
2023-07-19	200.62	202.80	200.11	200.45	1439557
2023-07-20	201.56	207.20	201.29	207.15	1447132
2023-07-21	207.99	209.24	206.78	208.27	1148969
2023-07-24	221.92	225.95	219.28	220.17	3866619
2023-07-25	218.15	223.20	216.21	222.79	1666749
2023-07-26	222.53	224.13	221.76	222.39	1854955
2023-07-27	223.29	225.27	222.64	223.01	1947042
2023-07-28	224.20	224.51	220.28	220.44	1641510
2023-07-31	220.56	220.56	217.55	219.11	1625549
2023-08-01	217.27	219.13	216.35	219.04	1133118
2023-08-02	218.36	219.33	216.48	217.23	1396446
2023-08-03	216.53	218.04	208.95	211.31	2143226
2023-08-04	210.95	216.03	210.09	212.95	1521591
2023-08-07	213.43	217.98	213.15	216.43	1477042
2023-08-08	217.26	222.15	215.74	221.06	2522944
2023-08-09	219.45	223.71	219.45	221.39	2048619
2023-08-10	221.76	222.70	217.89	218.01	1282114
2023-08-11	218.15	222.18	217.13	222.01	1325387
2023-08-14	221.81	223.16	220.57	222.28	1077845
2023-08-15	221.78	222.48	219.82	219.92	811859
2023-08-16	218.85	219.47	217.27	217.64	814713
2023-08-17	217.93	217.93	216.10	216.68	924812
2023-08-18	215.95	216.93	214.36	215.23	974402
2023-08-21	215.04	217.24	214.25	216.75	1070322
2023-08-22	216.98	218.08	214.36	216.81	1032759
2023-08-23	217.97	218.22	216.51	217.90	868682
2023-08-24	217.98	219.94	217.80	217.83	859648
2023-08-25	218.45	221.64	217.95	220.20	1342984
2023-08-28	221.22	222.25	220.63	221.41	838479
2023-08-29	221.86	222.09	220.47	221.35	878200
2023-08-30	221.92	222.94	219.87	220.43	931912
2023-08-31	220.82	221.65	219.10	219.76	1103337
2023-09-01	220.98	220.98	218.35	218.98	834520
2023-09-05	218.97	218.97	214.18	214.59	1211166
2023-09-06	213.81	214.01	205.33	208.97	2460599
2023-09-07	209.95	211.89	209.10	210.02	1045370
2023-09-08	209.60	210.38	206.99	209.78	1182936
2023-09-11	210.15	211.25	207.60	210.11	1205458
2023-09-12	209.96	210.22	206.62	207.37	1111717
2023-09-13	207.10	208.65	206.60	208.40	986992
2023-09-14	209.46	209.97	207.21	208.10	1215365
2023-09-15	206.22	208.93	205.82	207.40	3003670
2023-09-18	207.80	209.58	206.21	208.06	818398
2023-09-19	207.77	209.85	207.36	209.15	867172
2023-09-20	210.36	211.52	209.84	210.07	1256521
2023-09-21	209.76	210.61	208.21	208.43	988958
2023-09-22	207.97	209.83	207.63	208.55	633332
2023-09-25	208.40	209.86	207.26	209.79	961802
2023-09-26	207.88	209.42	205.07	205.20	953846
2023-09-27	206.40	206.82	201.22	203.52	1188614
2023-09-28	204.16	207.64	204.16	206.62	1008034
2023-09-29	207.11	207.60	202.80	203.31	1244039
2023-10-02	201.61	202.90	200.65	202.70	749175
2023-10-03	202.18	204.36	201.74	203.60	1004884
2023-10-04	204.14	204.46	201.41	204.24	670375
2023-10-05	204.33	205.71	203.57	205.29	821505
2023-10-06	204.62	207.65	202.92	206.37	801986
2023-10-09	205.52	209.10	205.47	209.02	690136
2023-10-10	208.43	211.95	207.48	210.15	987466
2023-10-11	209.41	209.41	202.99	205.49	1693456
2023-10-12	205.79	206.47	201.84	202.16	1100175
2023-10-13	201.99	204.35	201.62	203.44	1032043
2023-10-16	204.37	205.67	202.44	204.27	750191
2023-10-17	202.94	205.56	202.02	203.91	842709
2023-10-18	204.71	205.82	202.83	203.99	940512
2023-10-19	203.98	205.85	202.10	202.48	809533
2023-10-20	202.54	205.75	202.14	203.39	1049612
2023-10-23	203.34	205.04	201.00	201.26	699320
2023-10-24	200.99	204.57	200.94	203.84	813707
2023-10-25	203.13	206.22	200.53	200.98	1080462
2023-10-26	200.12	201.62	199.20	199.89	634197
2023-10-27	199.80	200.44	196.88	197.86	1061001
2023-10-30	198.96	198.96	195.47	197.46	1070791
2023-10-31	198.42	199.65	196.86	198.79	1969189
2023-11-01	199.56	200.15	197.67	199.57	941292
2023-11-02	199.58	202.47	198.91	201.25	1133877
2023-11-03	203.46	204.14	201.45	203.61	978608
2023-11-06	203.72	204.40	202.05	203.76	952399
2023-11-07	203.94	203.94	201.09	201.40	927515
2023-11-08	202.56	202.56	199.73	201.25	1187067
2023-11-09	186.50	188.13	180.76	182.63	5003182
2023-11-10	183.88	185.35	181.71	184.53	2227494
2023-11-13	185.59	187.10	182.50	185.48	2209623
2023-11-14	185.93	186.95	182.93	183.50	2564993
2023-11-15	183.25	185.02	182.35	183.83	2510843
2023-11-16	184.53	186.07	183.99	184.86	1563422
2023-11-17	185.74	185.74	182.95	183.44	1812401
2023-11-20	182.84	184.50	181.52	183.76	2367817
2023-11-21	185.21	186.52	184.61	185.72	1599261
2023-11-22	186.67	187.20	185.39	186.22	1929714
2023-11-24	186.10	187.87	185.91	187.86	780792
2023-11-27	187.68	189.05	186.70	187.84	1746312
2023-11-28	187.73	188.70	186.53	186.60	1475259
2023-11-29	186.45	187.82	185.30	185.35	2722747
2023-11-30	185.81	186.38	184.65	185.73	3275869
2023-12-01	185.64	187.56	185.07	187.36	1512416
2023-12-04	186.63	187.60	186.45	186.82	1574436
2023-12-05	186.53	186.53	183.60	183.70	2431256
2023-12-06	183.81	184.72	182.64	182.84	1730802
2023-12-07	183.42	183.91	182.44	183.66	2230102
2023-12-08	184.49	184.49	182.55	182.68	1648293
2023-12-11	182.81	184.48	182.71	183.54	1681068
2023-12-12	183.16	186.31	182.11	186.12	1774958
2023-12-13	185.94	189.14	185.24	189.11	1623892
2023-12-14	190.45	191.37	187.31	187.56	2240812
2023-12-15	184.19	186.88	183.96	186.38	2943155
2023-12-18	187.41	189.01	186.44	186.94	1709812
2023-12-19	186.86	189.49	186.86	189.22	1701421
2023-12-20	188.93	190.73	187.17	188.59	1518991
2023-12-21	189.27	191.79	188.87	191.20	1444884
2023-12-22	191.98	192.96	190.75	191.09	1974939
2023-12-26	191.09	192.26	190.72	191.33	2093708
2023-12-27	190.75	191.31	189.97	190.70	1496257
2023-12-28	191.07	191.95	190.81	191.12	1119914
2023-12-29	190.87	191.98	190.60	191.75	851869
2024-01-02	191.27	195.70	188.77	193.00	1952178
2024-01-03	193.31	193.66	188.81	189.11	1842137
2024-01-04	189.33	191.44	189.14	191.02	1302308
2024-01-05	190.17	191.78	189.55	190.38	989807
2024-01-08	190.85	195.54	190.50	194.81	1610701
2024-01-09	194.38	196.51	186.79	187.04	2693789
2024-01-10	187.15	188.52	182.99	187.49	2204977
2024-01-11	187.34	187.87	184.24	184.81	1887828
2024-01-12	186.01	187.21	184.78	185.80	1363341
2024-01-16	184.85	186.83	183.03	184.80	1586014
2024-01-17	183.91	186.20	183.23	184.25	1018004
2024-01-18	184.16	185.85	183.45	184.80	1210792
2024-01-19	184.98	185.68	183.53	185.50	1255513
2024-01-22	186.38	188.04	185.17	185.50	909712
2024-01-23	185.73	187.42	185.51	187.40	1219230
2024-01-24	187.14	188.11	184.42	184.47	1317917
2024-01-25	185.35	186.18	183.91	186.04	841044
2024-01-26	187.01	187.76	185.17	186.10	892235
2024-01-29	185.84	187.15	185.44	187.04	1084042
2024-01-30	187.56	187.90	185.68	185.76	1485734
2024-01-31	187.13	189.64	186.22	187.80	2355785
2024-02-01	186.77	190.58	183.34	190.58	3146506
2024-02-02	192.41	193.69	186.15	186.53	1724345
2024-02-05	186.36	187.63	184.60	184.86	1688102
2024-02-06	185.17	189.28	184.91	187.70	1671165
2024-02-07	187.98	190.58	187.79	188.33	1612547
2024-02-08	187.53	191.64	187.53	189.29	1643615
2024-02-09	189.49	191.92	188.99	191.68	2095532
2024-02-12	191.38	193.45	189.77	191.39	1453397
2024-02-13	191.46	192.84	186.66	188.00	1908562
2024-02-14	187.96	188.38	186.32	187.64	1599887
2024-02-15	187.85	190.54	187.54	188.70	1226364
2024-02-16	188.59	191.87	187.38	189.33	1582401
2024-02-20	189.33	191.41	188.34	189.25	1193936
2024-02-21	189.31	193.07	188.81	192.92	1623811
2024-02-22	192.82	193.08	189.33	191.58	1305793
2024-02-23	191.84	193.93	191.02	193.61	992662
2024-02-26	193.35	193.64	189.95	190.09	939382
2024-02-27	189.37	191.43	189.14	189.71	919002
2024-02-28	189.47	190.58	187.82	188.07	829240
2024-02-29	188.41	188.41	184.85	185.24	1812904
2024-03-01	185.13	185.85	183.55	185.05	1735037
2024-03-04	184.31	186.01	183.66	185.31	1930672
2024-03-05	186.59	187.64	183.33	183.58	1335717
2024-03-06	183.51	186.12	183.28	184.53	1335318
2024-03-07	186.43	187.77	185.54	186.86	1854815
2024-03-08	186.86	189.89	185.88	188.66	1692698
2024-03-11	188.48	190.61	187.59	188.34	964208
2024-03-12	187.52	188.30	186.57	187.02	1219859
2024-03-13	187.26	189.88	186.63	187.79	961420
2024-03-14	187.39	188.52	184.95	186.51	1121634
2024-03-15	182.59	186.97	182.59	186.15	2686011
2024-03-18	186.86	188.31	185.92	186.94	1141814
2024-03-19	187.31	189.00	187.10	188.92	1070412
2024-03-20	188.63	189.21	185.86	187.06	784039
2024-03-21	187.92	190.29	186.92	190.01	1357056
2024-03-22	191.02	193.97	190.35	193.65	2230135
2024-03-25	192.94	193.27	189.17	190.05	1755480
2024-03-26	190.47	190.98	189.20	190.21	879021
2024-03-27	191.31	193.92	190.85	193.87	839551
2024-03-28	194.03	195.36	192.93	194.59	1093920
2024-04-01	194.33	194.88	190.88	191.92	667374
2024-04-02	191.03	191.20	188.92	189.54	1227651
2024-04-03	189.94	192.86	188.99	191.56	1215778
2024-04-04	193.29	194.18	191.05	191.13	952551
2024-04-05	191.13	193.67	190.50	193.59	1234621
2024-04-08	193.15	193.15	189.96	190.09	2086000
2024-04-09	190.84	193.53	189.54	193.30	945000
2024-04-10	191.37	191.68	188.12	189.51	831380
2024-04-11	189.47	191.33	188.45	189.22	1010454
2024-04-12	188.05	188.75	183.81	184.94	1028447
2024-04-15	186.46	187.21	184.51	184.58	872266
2024-04-16	184.66	184.88	181.43	181.67	1064150
2024-04-17	181.45	182.95	180.40	182.61	1510566
2024-04-18	182.92	183.43	181.24	183.35	891669
2024-04-19	184.57	185.30	183.29	184.11	1265166
2024-04-22	184.58	185.64	183.49	183.92	768416
2024-04-23	184.47	185.73	183.54	184.30	800508
2024-04-24	182.70	184.47	180.89	183.88	779855
2024-04-25	183.95	184.56	181.19	181.25	885117
2024-04-26	180.87	183.36	180.87	182.09	738154
2024-04-29	182.32	184.41	182.32	183.58	918580
2024-04-30	183.08	184.67	182.49	184.49	1685938
2024-05-01	184.04	185.66	182.81	183.80	2721644
2024-05-02	191.09	191.31	181.07	189.01	3789533
2024-05-03	187.77	190.54	184.12	184.55	1722353
2024-05-06	186.23	187.16	185.24	186.05	1255426
2024-05-07	187.05	188.40	185.68	186.49	1120070
2024-05-08	186.38	186.38	183.37	183.69	1749868
2024-05-09	184.13	185.94	183.95	184.80	1921789
2024-05-10	184.80	185.84	183.80	185.33	2034396
2024-05-13	186.06	187.53	185.03	186.34	1073151
2024-05-14	187.19	187.91	184.30	184.80	1049467
2024-05-15	185.62	186.94	184.47	186.60	1168003
2024-05-16	186.10	187.43	185.24	186.08	1291452
2024-05-17	186.45	186.45	184.59	185.83	1785047
2024-05-20	185.91	186.63	184.72	186.48	967074
2024-05-21	186.90	187.30	184.23	184.69	1557704
2024-05-22	184.36	185.63	184.04	184.37	1364186
2024-05-23	183.84	184.46	180.52	181.15	1302586
2024-05-24	180.90	181.43	179.37	179.92	1373384
2024-05-28	178.81	179.61	177.41	178.36	1452801
2024-05-29	177.10	178.06	176.15	176.99	2680574
2024-05-30	177.23	178.47	176.15	178.34	1691719
2024-05-31	178.68	182.61	177.98	182.42	4733925
2024-06-03	184.80	190.06	183.88	187.82	2081153
2024-06-04	188.04	188.54	186.53	187.56	2104745
2024-06-05	187.34	188.10	184.95	185.83	1166673
2024-06-06	185.18	189.36	184.54	188.87	1749841
2024-06-07	188.12	191.27	187.20	188.48	1571097
2024-06-10	188.19	189.04	186.75	188.35	777027
2024-06-11	187.67	188.11	184.50	184.76	1132983
2024-06-12	184.33	185.12	183.35	184.01	1101508
2024-06-13	183.23	183.76	180.34	182.42	868971
2024-06-14	182.92	183.99	181.46	183.80	1053942
2024-06-17	182.94	184.14	181.26	183.03	1288582
2024-06-18	182.77	184.61	182.40	183.80	1035778
2024-06-20	183.35	188.15	182.51	187.48	1655716
2024-06-21	188.41	188.41	186.59	187.39	2014700
2024-06-24	187.74	188.39	185.06	185.52	895747
2024-06-25	185.02	185.20	183.37	183.91	1028885
2024-06-26	184.06	184.50	181.41	182.15	1695358
2024-06-27	182.66	183.21	180.14	181.61	1471771
2024-06-28	182.66	184.68	181.27	183.79	2404003
2024-07-01	183.83	186.93	180.18	180.30	1057877
2024-07-02	180.13	181.77	179.05	180.27	662985
2024-07-03	179.30	180.34	178.91	179.96	509817
2024-07-05	179.83	179.83	177.70	179.11	617155
2024-07-08	179.11	179.76	177.09	177.36	826412
2024-07-09	177.13	177.52	173.52	174.16	1603051
2024-07-10	174.12	178.21	172.02	176.05	2109934
2024-07-11	176.61	178.87	176.29	176.89	1849435
2024-07-12	177.33	181.14	176.65	180.17	2220555
2024-07-15	180.09	181.48	177.58	177.79	1260895
2024-07-16	178.28	181.63	177.25	181.42	1147619
2024-07-17	181.30	185.04	180.69	184.06	1228449
2024-07-18	182.05	185.24	182.04	182.24	1063279
2024-07-19	184.84	184.84	180.44	181.45	1075022
2024-07-22	181.87	182.62	180.12	181.73	866743
2024-07-23	182.44	184.37	181.16	184.28	1353862
2024-07-24	185.16	187.30	184.38	186.64	1226363
2024-07-25	186.64	189.99	182.30	183.06	2070432
2024-07-26	184.63	188.12	182.74	186.61	1384408
2024-07-29	186.34	187.85	183.91	187.04	1032669
2024-07-30	186.37	190.50	186.37	190.10	1719174
2024-07-31	188.77	190.96	186.57	189.57	3515357
2024-08-01	178.94	186.95	177.73	185.60	3769897
2024-08-02	186.38	190.74	185.76	190.21	1803035
2024-08-05	189.66	191.71	184.72	185.42	1474246
2024-08-06	184.80	187.89	183.69	185.20	1277594
2024-08-07	185.40	187.77	182.61	182.93	1104432
2024-08-08	182.88	185.65	182.26	184.32	1127474
2024-08-09	184.42	185.96	183.26	185.51	801158
2024-08-12	184.87	185.72	183.86	184.12	1330618
2024-08-13	183.93	186.23	183.62	185.81	1255870
2024-08-14	185.36	186.15	183.71	184.08	1075032
2024-08-15	184.02	184.46	182.47	184.03	2135696
2024-08-16	184.61	186.48	184.41	185.85	917471
2024-08-19	185.85	186.57	185.14	185.51	1025230
2024-08-20	185.35	185.78	183.99	184.60	791401
2024-08-21	185.19	185.35	184.04	184.69	1310030
2024-08-22	185.42	185.47	184.15	185.04	1031387
2024-08-23	185.62	185.98	184.24	185.89	822086
2024-08-26	186.38	188.32	185.29	185.80	778172
2024-08-27	186.20	187.47	185.78	187.14	923935
2024-08-28	187.34	188.48	186.46	187.87	980706
2024-08-29	188.57	189.88	188.17	189.50	707392
2024-08-30	189.79	190.79	188.96	190.63	893412
2024-09-03	190.31	192.65	190.07	190.45	2125200
2024-09-04	190.29	190.68	185.46	185.86	2258172
2024-09-05	185.85	187.04	183.17	183.43	2413648
2024-09-06	183.65	185.39	181.66	182.22	1487106
2024-09-09	182.98	187.93	182.74	186.55	1429257
2024-09-10	186.33	187.07	183.92	185.35	1235055
2024-09-11	184.14	184.78	180.33	183.77	1402110
2024-09-12	183.56	185.24	182.04	185.20	1020393
2024-09-13	185.32	186.77	183.85	184.16	772554
2024-09-16	185.42	186.37	183.11	184.05	950968
2024-09-17	183.62	184.58	180.56	181.87	965705
2024-09-18	182.11	184.83	180.59	182.12	1119131
2024-09-19	184.25	185.33	182.88	184.51	2218089
2024-09-20	183.47	184.17	182.07	183.62	2231966
2024-09-23	183.98	184.98	182.61	184.59	1495754
2024-09-24	185.39	187.71	183.40	186.34	1370881
2024-09-25	186.01	186.38	183.13	184.96	1777623
2024-09-26	184.91	187.02	183.69	186.59	1042000
2024-09-27	187.45	191.73	187.04	189.92	1284525
2024-09-30	189.95	190.63	187.18	189.60	1250199
2024-10-01	191.72	191.88	188.77	190.05	1279178
2024-10-02	189.87	190.37	188.09	188.55	1235210
2024-10-03	188.07	188.57	186.61	186.66	904919
2024-10-04	186.86	187.88	186.05	187.34	712860
2024-10-07	187.34	188.20	185.69	186.74	1276871
2024-10-08	186.26	187.18	185.12	186.51	841902
2024-10-09	186.34	187.93	185.07	187.33	763127
2024-10-10	187.64	187.64	184.74	185.23	850745
2024-10-11	185.69	186.71	185.01	185.98	896619
2024-10-14	186.08	189.11	185.15	188.75	737059
2024-10-15	189.10	192.27	188.68	190.17	1127275
2024-10-16	189.84	191.05	188.13	188.92	1125732
2024-10-17	189.07	189.57	187.94	188.99	964418
2024-10-18	190.12	191.98	188.90	191.68	1082880
2024-10-21	191.36	191.36	188.70	189.14	586807
2024-10-22	188.84	189.09	187.69	188.51	697788
2024-10-23	188.19	189.24	186.78	189.14	943889
2024-10-24	189.36	190.21	187.56	187.65	836766
2024-10-25	187.75	188.27	186.29	187.26	1001988
2024-10-28	187.63	189.44	187.06	187.88	925159
2024-10-29	187.77	188.80	186.72	186.78	625301
2024-10-30	185.59	186.88	185.41	186.07	849458
2024-10-31	184.98	186.17	183.58	183.69	1429883
2024-11-01	184.41	186.16	182.98	184.99	1278383
2024-11-04	184.97	186.71	183.21	184.28	1620501
2024-11-05	183.41	187.41	181.71	186.61	1878024
2024-11-06	192.14	192.14	185.59	188.78	2226228
2024-11-07	187.83	191.09	178.37	178.60	4041905
2024-11-08	179.83	183.88	177.92	182.16	3891353
2024-11-11	182.75	185.59	182.41	184.50	1439657
2024-11-12	185.02	185.49	181.71	181.87	1187099
2024-11-13	181.63	182.44	180.14	181.83	1215240
2024-11-14	181.22	181.22	177.33	178.65	2820954
2024-11-15	178.51	179.54	175.75	177.06	1965697
2024-11-18	177.10	179.36	176.14	176.23	1319618
2024-11-19	174.98	175.37	173.43	175.08	1379194
2024-11-20	174.72	175.30	173.64	174.89	1421005
2024-11-21	174.62	177.57	173.82	177.29	1618785
2024-11-22	177.70	177.91	175.47	176.15	1677611
2024-11-25	176.29	177.83	176.08	177.32	1914590
2024-11-26	177.19	177.40	175.13	176.35	2176561
2024-11-27	176.35	178.25	173.31	174.56	2373230
2024-11-29	173.79	175.51	173.24	174.50	1210254
2024-12-02	174.58	176.03	173.58	175.23	1886319
2024-12-03	175.18	175.23	173.79	174.00	2493745
2024-12-04	173.25	174.87	172.41	174.13	1780247
2024-12-05	173.20	175.52	173.14	174.77	2362101
2024-12-06	173.81	174.64	172.50	172.21	2794929
2024-12-09	172.24	176.06	172.19	175.37	2269225
2024-12-10	175.90	175.90	173.72	174.14	1804079
2024-12-11	174.26	175.31	172.10	173.83	1951275
2024-12-12	174.09	179.82	173.77	178.65	3489619
2024-12-13	178.32	178.50	175.00	177.38	2747959
2024-12-16	176.39	182.24	176.00	178.95	3053371
2024-12-17	177.80	180.20	175.69	177.44	2526182
2024-12-18	178.76	180.03	176.11	176.22	3387466
2024-12-19	175.63	177.57	175.23	176.02	2748979
2024-12-20	176.12	180.33	175.77	179.05	3104556
2024-12-23	177.99	179.20	177.18	178.07	1783656
2024-12-24	178.29	178.61	176.30	178.47	492253
2024-12-26	177.99	180.24	177.14	179.39	1154562
2024-12-27	178.32	180.94	178.29	179.68	1420943
2024-12-30	178.84	179.67	176.76	178.13	1695390
2024-12-31	178.81	180.28	177.61	178.41	1364184
2025-01-02	179.31	180.09	177.87	178.11	1701936
2025-01-03	178.61	180.33	177.65	179.66	1244386
2025-01-06	178.95	182.81	178.91	181.42	1752323
2025-01-07	181.62	185.09	181.62	182.56	1912254
2025-01-08	182.90	184.45	180.87	184.36	2192834
2025-01-10	182.64	185.79	182.17	183.76	2597939
2025-01-13	184.23	187.25	181.94	185.74	2267776
2025-01-14	185.98	186.69	183.24	185.43	2588559
2025-01-15	186.38	187.16	179.03	182.91	3098655
2025-01-16	182.82	186.19	181.61	185.83	2257699
2025-01-17	185.99	187.55	185.15	186.68	2110687
2025-01-21	187.41	189.73	187.29	189.03	1918030
2025-01-22	187.83	188.70	185.68	187.10	1346115
2025-01-23	187.54	189.41	186.57	189.11	1357387
2025-01-24	187.95	191.71	187.65	191.45	1716535
2025-01-27	192.67	196.20	191.99	195.58	1912533
2025-01-28	195.56	197.31	195.00	195.88	1741452
2025-01-29	196.05	197.19	193.78	194.16	2116426
2025-01-30	194.82	196.73	193.27	195.41	1401897
2025-01-31	194.92	196.10	194.18	194.71	2158706
2025-02-03	195.28	198.16	193.10	194.72	2575266
2025-02-04	193.47	194.04	190.13	190.64	3037701
2025-02-05	191.65	192.85	190.77	192.71	2061530
2025-02-06	183.66	188.14	176.42	178.68	5810828
2025-02-07	180.20	181.54	178.16	180.75	3783111
2025-02-10	180.75	184.34	179.79	180.52	2748339
2025-02-11	180.39	181.30	178.58	180.49	1919335
2025-02-12	178.91	179.63	177.43	177.61	1269945
2025-02-13	177.28	177.88	175.96	176.95	1487031
2025-02-14	178.71	178.87	176.77	176.78	1131460
2025-02-18	175.53	177.10	174.35	177.04	1335254
2025-02-19	176.94	179.50	176.55	178.95	1072355
2025-02-20	179.09	179.54	177.69	179.24	1425832
2025-02-21	178.10	180.55	177.81	178.85	1920682
2025-02-24	178.58	182.34	178.36	181.12	1503885
2025-02-25	181.23	181.60	179.13	180.91	1701213
2025-02-26	180.18	180.78	177.58	178.98	1612711
2025-02-27	178.51	178.63	176.01	176.28	1528627
2025-02-28	177.06	178.43	174.30	177.36	2568562
2025-03-03	178.12	180.81	177.26	179.65	1623060
2025-03-04	180.09	180.93	176.18	176.37	1394873
2025-03-05	175.61	177.82	174.82	176.25	1885886
2025-03-06	176.19	177.78	175.00	177.21	1961269
2025-03-07	175.95	181.29	175.39	179.69	1813628
2025-03-10	179.68	185.07	178.38	178.87	2607333
2025-03-11	178.22	178.76	175.60	176.88	1982147
2025-03-12	176.87	178.76	175.77	176.01	2206489
2025-03-13	175.08	176.69	174.59	175.20	2650484
2025-03-14	174.95	178.10	174.56	177.71	1157173
2025-03-17	177.53	179.92	176.94	179.17	2032238
2025-03-18	179.62	183.05	178.05	182.54	2638313
2025-03-19	181.81	183.63	180.92	182.28	2325109
2025-03-20	182.25	183.29	181.27	182.33	1643640
2025-03-21	181.73	181.87	179.25	181.05	4373029
2025-03-24	181.00	181.52	179.31	180.23	1214686
2025-03-25	180.82	182.30	178.10	179.36	1675003
2025-03-26	179.42	180.64	178.17	179.30	1369658
2025-03-27	180.22	181.62	178.91	179.86	1602262
2025-03-28	179.79	180.09	177.92	178.91	1656304
2025-03-31	178.50	180.71	177.03	180.13	1963718
2025-04-01	179.89	180.08	177.36	177.76	1713622
2025-04-02	176.76	178.36	175.79	178.06	1634135
2025-04-03	177.88	178.26	173.20	174.26	2687614
2025-04-04	172.63	173.36	161.17	163.05	6623792
2025-04-07	161.04	164.81	156.78	161.27	3818503
2025-04-08	165.25	166.56	155.49	157.93	2800036
2025-04-09	155.71	165.10	151.80	164.63	3130667
2025-04-10	162.34	162.99	152.67	156.59	2951918
2025-04-11	156.96	159.92	154.58	158.68	1850680
2025-04-14	160.91	162.27	159.16	161.77	1549736
2025-04-15	162.31	162.61	158.43	158.88	2567853
2025-04-16	159.69	161.30	156.54	157.59	1639730
2025-04-17	156.89	158.29	156.02	156.27	4067104
2025-04-21	156.27	156.27	152.42	154.61	2502009
2025-04-22	156.21	157.56	155.23	157.19	1615344
2025-04-23	159.30	163.60	158.11	159.10	3085001
2025-04-24	159.36	161.15	158.07	160.78	1345711
2025-04-25	160.76	161.51	158.84	161.27	1690557
2025-04-28	162.17	162.78	159.94	160.92	1400355
2025-04-29	161.21	162.91	160.47	162.34	1158257
2025-04-30	162.10	163.04	160.04	162.86	2752686
2025-05-01	147.71	147.84	133.31	133.33	13151634
2025-05-02	134.68	134.68	130.63	132.73	10532781
2025-05-05	132.45	133.72	130.15	131.33	4345217
2025-05-06	131.08	131.36	128.44	129.87	3684536
2025-05-07	131.14	131.87	128.95	131.44	3410515
2025-05-08	131.44	134.07	130.64	132.08	4311344
2025-05-09	132.51	133.95	131.23	131.50	4133688
2025-05-12	134.73	137.96	134.16	137.89	4736889
2025-05-13	137.52	139.82	135.50	137.89	3772551
2025-05-14	137.46	137.46	134.10	134.49	3928140
2025-05-15	134.73	135.59	132.92	135.47	4158185
2025-05-16	135.46	138.16	134.91	137.94	2253082
2025-05-19	137.33	139.35	136.09	139.23	3208023
2025-05-20	138.86	139.27	138.11	138.93	2745804
2025-05-21	138.41	138.99	135.99	136.16	2633309
2025-05-22	134.50	136.46	134.33	135.50	2097901
2025-05-23	134.09	135.39	133.37	134.77	1950827
2025-05-27	136.01	138.04	135.29	137.23	2010685
2025-05-28	137.70	138.74	135.98	136.05	1673696
2025-05-29	136.42	137.20	135.18	136.69	2675255
2025-05-30	136.47	136.68	134.99	135.72	3358689
2025-06-02	134.62	135.14	132.09	133.22	3262710
2025-06-03	132.68	134.80	132.06	134.21	2029109
2025-06-04	134.64	135.31	133.56	134.43	2463164
2025-06-05	135.10	136.15	134.18	134.50	2857550
2025-06-06	135.19	136.89	134.93	135.58	2036197
2025-06-09	136.83	137.37	135.34	135.66	3447564
2025-06-10	136.37	137.37	135.13	137.14	2922265
2025-06-11	137.23	138.30	135.19	135.83	2361041
2025-06-12	135.58	137.80	135.02	137.19	1664351
2025-06-13	136.07	138.67	135.16	135.43	2276369
2025-06-16	135.55	136.39	134.36	135.34	2376550
2025-06-17	135.22	135.22	133.54	133.64	3782042
2025-06-18	133.45	134.16	132.45	132.58	2839947
2025-06-20	133.15	133.66	132.18	132.45	5093509
2025-06-23	132.24	134.19	131.72	133.47	3083630
2025-06-24	133.96	135.21	133.06	134.92	2915325
2025-06-25	134.54	135.37	133.64	134.40	2118106
2025-06-26	134.27	134.37	132.81	133.66	2879313
2025-06-27	133.99	135.47	133.52	134.36	3070334
2025-06-30	134.17	135.78	133.76	135.46	2524987
2025-07-01	135.43	140.86	134.73	139.72	3218381
2025-07-02	139.61	140.04	138.08	139.40	3277517
2025-07-03	140.12	140.21	138.35	138.53	1057606
2025-07-07	138.63	139.82	135.53	136.01	2499663
2025-07-08	135.89	138.13	135.65	137.33	1908161
2025-07-09	137.62	138.12	136.06	138.01	2208354
2025-07-10	138.08	141.36	137.33	139.59	3014071
2025-07-11	138.58	138.79	136.73	138.38	2428814
2025-07-14	137.59	139.43	135.71	139.26	6386771
2025-07-15	139.26	142.08	138.45	140.22	6013633
2025-07-16	140.22	140.85	138.38	140.19	4159645
2025-07-17	140.19	142.37	139.27	142.26	3946278
2025-07-18	142.73	142.81	139.95	140.65	3470608
2025-07-21	140.64	141.22	137.86	137.88	3133931
2025-07-22	138.55	142.83	138.47	142.56	1892060
2025-07-23	144.38	145.00	141.66	143.58	2623809
2025-07-24	143.34	145.76	142.60	144.41	1801451
2025-07-25	144.97	146.21	144.24	145.74	1875861
2025-07-28	145.40	145.83	143.77	143.86	1850367
2025-07-29	143.62	144.33	142.87	143.42	1500799
2025-07-30	143.31	143.64	141.81	142.76	1846845
2025-07-31	141.94	143.33	140.18	140.18	3733919
2025-08-01	139.48	139.55	137.22	138.70	4688997
2025-08-04	138.64	141.18	138.64	140.69	2049626
2025-08-05	140.69	141.30	138.49	139.11	2859465
2025-08-06	139.10	139.50	135.42	135.58	4225907
2025-08-07	147.33	149.51	144.86	147.59	4838134
2025-08-08	146.95	152.47	146.95	152.17	3955422
2025-08-11	152.20	152.88	149.82	151.38	2770591
2025-08-12	152.17	153.34	151.30	153.32	3171478
2025-08-13	153.51	154.35	152.51	154.10	2671829
2025-08-14	153.62	153.80	152.09	153.35	2284276
2025-08-15	154.13	154.91	153.06	154.09	2616909
2025-08-18	153.99	155.25	153.31	153.35	1763403
2025-08-19	153.21	155.91	152.77	155.73	1902176
2025-08-20	155.75	157.45	155.29	156.65	2493543
2025-08-21	156.07	156.38	154.42	154.63	1304376
2025-08-22	155.57	157.44	155.11	157.01	1619834
2025-08-25	156.73	156.87	152.58	153.07	1227457
2025-08-26	152.62	153.53	152.17	152.62	2245161
2025-08-27	152.28	153.86	152.28	153.66	1330697
2025-08-28	153.58	153.58	150.00	150.40	1793879
2025-08-29	150.80	151.81	150.20	151.76	1329467
2025-09-02	151.57	152.55	147.87	147.96	1630549
2025-09-03	146.70	149.12	144.48	149.11	3623460
2025-09-04	148.73	150.67	147.30	150.41	1279873
2025-09-05	150.20	151.76	150.07	150.48	1244207
2025-09-08	150.19	150.90	147.69	150.66	2601769
2025-09-09	150.26	151.23	149.56	149.80	1508593
2025-09-10	148.83	149.38	147.02	148.18	1865750
2025-09-11	148.56	150.45	147.96	149.86	1567444
2025-09-12	149.34	149.34	146.93	146.93	1118129
2025-09-15	147.17	148.61	145.87	146.07	1334805
2025-09-16	145.88	147.87	145.61	146.44	1211492
2025-09-17	146.91	149.43	146.83	147.50	1060920
2025-09-18	147.69	148.66	147.08	148.13	1123254
2025-09-19	147.98	148.51	145.96	147.09	2750943
2025-09-22	146.51	147.28	145.37	146.70	1227725
2025-09-23	146.51	147.96	146.12	146.68	1256372
2025-09-24	146.12	147.22	145.50	146.31	1037427
2025-09-25	145.61	145.96	140.07	142.02	1873165
2025-09-26	142.36	145.26	142.19	145.17	1265908
2025-09-29	145.17	145.17	143.53	144.70	1348691
2025-09-30	144.62	147.25	143.87	147.19	1604039
2025-10-01	147.69	150.71	146.60	150.15	2351537
2025-10-02	148.67	150.74	148.59	150.67	1273781
2025-10-03	150.81	153.61	150.56	152.25	977155
2025-10-06	152.50	152.50	149.96	150.98	1093124
2025-10-07	151.42	152.26	150.60	151.41	831338
2025-10-08	151.39	152.64	150.88	152.51	1112017
2025-10-09	152.66	153.10	147.88	148.69	1231654
2025-10-10	148.94	149.44	146.36	146.71	1079406
2025-10-13	146.96	148.83	146.27	146.79	852846
2025-10-14	145.88	148.46	145.88	148.13	1180110
2025-10-15	147.52	149.08	146.25	146.88	1144793
2025-10-16	143.76	145.77	140.69	145.70	3423511
2025-10-17	145.71	149.04	145.12	148.71	1943783
2025-10-20	148.85	152.11	148.85	150.20	1734425
2025-10-21	151.02	151.51	147.50	148.65	2280150
2025-10-22	148.46	149.54	147.36	147.93	2158791
2025-10-23	148.30	148.56	146.15	146.69	1679342
2025-10-24	147.79	148.25	146.04	146.14	1540369
2025-10-27	146.28	147.52	145.50	147.09	2561335
2025-10-28	147.13	147.13	144.82	144.86	1330993
2025-10-29	144.17	144.17	142.40	142.75	1610557
2025-10-30	142.35	142.97	140.60	141.06	2722552
2025-10-31	140.19	141.01	138.09	140.54	2692203
2025-11-03	140.43	140.43	137.65	139.43	3444498
2025-11-04	139.27	141.70	137.62	140.80	3330894
2025-11-05	139.66	140.41	136.94	138.71	4418780
2025-11-06	129.36	139.70	127.62	139.50	6595465
2025-11-07	139.16	140.81	137.40	139.85	116450
2025-11-10	139.05	143.12	138.35	142.84	2479978
2025-11-11	143.67	148.68	143.42	148.64	2983878
2025-11-12	149.51	151.47	148.68	151.08	2845150
2025-11-13	150.74	153.93	150.29	151.81	3976391
2025-11-14	151.81	152.95	150.80	151.81	3347124
2025-11-17	151.18	153.57	149.55	150.19	3027675
2025-11-18	150.37	152.67	149.23	151.25	2106369
2025-11-19	151.22	151.97	148.24	150.37	1642619
2025-11-20	148.94	151.02	147.88	149.09	2588795
2025-11-21	149.35	154.42	149.12	151.55	3000610
2025-11-24	151.67	152.22	150.03	150.17	2100249
2025-11-25	150.96	153.79	150.37	153.73	2016308
2025-11-26	153.41	153.96	152.03	152.48	1243818
2025-11-28	152.23	153.14	151.85	152.58	592843
2025-12-01	152.06	153.17	150.57	150.85	1931471
2025-12-02	151.47	151.47	148.98	149.79	1539240
2025-12-03	150.48	152.34	149.97	152.22	1161462
2025-12-04	152.42	152.64	151.06	152.37	1253153
2025-12-05	152.34	154.22	152.31	151.70	1784765
2025-12-08	150.99	151.89	148.96	149.02	1740476
2025-12-09	149.34	150.45	148.25	148.49	1493782
2025-12-10	148.97	157.04	148.51	156.02	2788436
2025-12-11	156.29	157.68	155.62	157.62	1652604
2025-12-12	157.65	159.44	156.02	157.98	2494117
2025-12-15	157.98	159.20	156.11	157.35	3711236
2025-12-16	157.45	157.92	153.44	154.44	2378757
2025-12-17	154.16	156.08	153.31	153.63	3310256
2025-12-18	153.43	154.90	152.77	153.11	3319352
2025-12-19	152.80	154.76	152.63	153.81	4982978
2025-12-22	154.20	155.79	154.04	154.72	1512145
2025-12-23	154.42	154.42	153.21	153.87	1040382
2025-12-24	154.13	154.69	153.54	154.23	428229
2025-12-26	154.20	155.11	153.25	154.39	1016226
2025-12-29	154.30	154.52	153.00	153.47	1212278
2025-12-30	153.20	154.28	153.00	153.85	766007
2025-12-31	153.76	154.17	152.59	152.62	786101
2026-01-02	152.79	153.97	151.37	153.30	1363817
2026-01-05	152.66	157.90	152.25	156.46	2313333
2026-01-06	155.92	162.09	155.85	161.49	2043542
2026-01-07	161.53	162.68	158.87	159.41	2052906
2026-01-08	158.29	162.78	158.29	161.35	1430092
2026-01-09	161.97	162.29	158.38	159.44	1321253
2026-01-12	159.48	160.08	158.34	159.43	1381370
2026-01-13	159.37	160.15	156.05	158.47	1158393
2026-01-14	158.70	163.29	157.92	163.11	1442810
2026-01-15	162.42	164.57	161.66	163.85	2170974
2026-01-16	162.84	164.45	162.51	162.87	1590433
2026-01-20	161.04	162.27	159.74	159.95	1572624
2026-01-21	161.27	163.21	160.52	162.14	1742619
2026-01-22	162.04	163.26	160.65	162.03	2023062
2026-01-23	161.60	161.62	153.84	158.69	3433280
2026-01-26	159.43	161.60	159.05	159.97	1238026
2026-01-27	158.65	161.35	158.21	159.95	1884869
2026-01-28	160.46	163.57	157.58	158.79	1691226
2026-01-29	157.64	158.90	156.49	158.14	1456554
2026-01-30	158.65	160.46	157.37	160.02	2767387
2026-02-02	159.64	160.12	158.22	158.78	1946135
2026-02-03	159.39	164.07	158.79	162.39	2887265
2026-02-04	162.86	167.57	161.72	163.47	3137767
2026-02-05	164.13	165.14	161.90	162.40	2888566
2026-02-06	162.60	165.69	161.13	165.16	2243711
2026-02-09	160.43	166.30	157.57	162.98	3676429
2026-02-10	165.98	172.58	164.41	171.68	4604657
2026-02-11	170.67	182.00	170.67	180.62	5939008
2026-02-12	180.87	182.75	176.63	177.81	8302802
2026-02-13	178.48	180.23	175.72	175.89	3167457
2026-02-17	176.16	178.43	175.51	177.38	2237887
2026-02-18	177.39	182.88	177.03	182.68	2696165
2026-02-19	182.16	183.04	180.75	182.47	1985096
2026-02-20	181.79	185.50	181.59	185.39	2740168

Explore More About BDX

Coins representing dividend payouts and trends

BDX Dividend History

Discover Becton Dickinson &'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

BDX Stock Split History

Discover Becton Dickinson &'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

BDX Historical Prices

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

Web Analytics