BLK Historical Prices

Summary

Key Stock Metrics

745.55

(April 19, 2024)

52-Week Low

1084.22

(January 31, 2025)

52-Week High

1084.22

(January 31, 2025)

All-Time High

910.06

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-10-05	14.06	14.19	14.00	14.19	270600
1999-10-06	14.13	14.88	14.13	14.88	205400
1999-10-07	14.88	14.88	14.06	14.13	214200
1999-10-08	14.19	14.19	14.06	14.06	65600
1999-10-11	14.06	14.13	14.00	14.06	77500
1999-10-12	14.06	14.13	14.00	14.13	49200
1999-10-13	14.13	14.38	14.00	14.06	49900
1999-10-14	14.00	14.06	13.25	13.63	430900
1999-10-15	13.13	13.19	12.69	13.06	158200
1999-10-18	13.00	13.00	12.50	12.81	83800
1999-10-19	12.75	13.25	12.75	13.25	58200
1999-10-20	13.38	13.50	13.13	13.13	62600
1999-10-21	13.13	13.44	13.00	13.44	98200
1999-10-22	13.38	13.56	13.31	13.50	191200
1999-10-25	13.44	13.94	13.44	13.94	153100
1999-10-26	13.81	14.13	13.81	14.00	65600
1999-10-27	14.00	14.19	14.00	14.06	100900
1999-10-28	14.19	14.50	14.13	14.13	255300
1999-10-29	14.13	15.25	14.13	15.25	123200
1999-11-01	15.00	15.00	14.63	14.75	41800
1999-11-02	14.75	14.88	14.31	14.75	66600
1999-11-03	14.69	14.88	14.69	14.75	18500
1999-11-04	14.88	15.13	14.50	14.94	72100
1999-11-05	15.00	15.88	14.88	15.75	122900
1999-11-08	15.88	17.38	15.81	16.63	240000
1999-11-09	16.75	16.75	16.13	16.13	42400
1999-11-10	16.00	16.13	15.81	16.06	59900
1999-11-11	16.06	16.25	16.06	16.13	20000
1999-11-12	16.25	18.50	16.25	18.00	248500
1999-11-15	18.19	18.19	17.50	17.69	99200
1999-11-16	17.69	17.69	17.38	17.44	95300
1999-11-17	17.69	18.25	17.25	17.50	107900
1999-11-18	17.50	17.50	17.25	17.25	67500
1999-11-19	17.25	17.75	17.19	17.63	31200
1999-11-22	17.56	17.88	17.56	17.81	36500
1999-11-23	17.81	19.38	17.81	19.13	65500
1999-11-24	19.00	19.00	18.38	18.56	53800
1999-11-26	18.50	18.50	18.38	18.44	2600
1999-11-29	18.38	18.38	17.88	18.13	20200
1999-11-30	18.19	18.50	18.19	18.38	38100
1999-12-01	18.38	18.63	18.25	18.56	43800
1999-12-02	18.56	19.00	18.56	19.00	33200
1999-12-03	19.13	19.38	19.06	19.19	62000
1999-12-06	19.19	19.19	18.25	18.38	38200
1999-12-07	18.50	19.00	18.44	18.63	112500
1999-12-08	18.50	18.50	18.00	18.19	27700
1999-12-09	18.25	18.38	18.13	18.25	15500
1999-12-10	18.13	18.13	17.63	17.63	22400
1999-12-13	17.75	18.00	17.44	17.44	44500
1999-12-14	17.25	17.25	17.06	17.13	19400
1999-12-15	17.13	17.13	16.88	17.13	11100
1999-12-16	17.06	17.25	16.81	16.81	90700
1999-12-17	16.69	17.25	16.69	17.13	37300
1999-12-20	17.00	17.00	16.81	16.94	31300
1999-12-21	16.94	17.06	16.88	17.00	11800
1999-12-22	17.13	17.38	17.13	17.19	6300
1999-12-23	17.19	17.25	17.00	17.13	3700
1999-12-27	17.06	17.13	17.06	17.13	2400
1999-12-28	17.06	17.63	17.06	17.38	65600
1999-12-29	17.44	17.44	17.13	17.25	9600
1999-12-30	17.13	17.38	17.13	17.31	5100
1999-12-31	17.25	17.38	17.19	17.19	13000
2000-01-03	17.44	17.50	16.63	16.63	64600
2000-01-04	16.63	16.63	15.63	15.88	81900
2000-01-05	15.75	15.75	15.00	15.75	38100
2000-01-06	15.75	16.25	15.75	16.00	41200
2000-01-07	15.88	16.25	15.75	15.88	34700
2000-01-10	16.50	16.50	16.00	16.00	94200
2000-01-11	16.13	16.88	16.00	16.44	39700
2000-01-12	16.50	17.13	16.50	17.13	25100
2000-01-13	17.25	17.50	16.88	16.94	62000
2000-01-14	17.00	17.75	16.88	17.50	183100
2000-01-18	17.75	18.25	17.75	18.00	77300
2000-01-19	18.00	18.38	17.94	18.25	34500
2000-01-20	18.25	18.25	17.38	17.50	42200
2000-01-21	17.44	17.50	17.25	17.38	16000
2000-01-24	17.50	17.50	17.00	17.13	10700
2000-01-25	17.13	17.50	17.06	17.25	19200
2000-01-26	17.25	17.50	17.25	17.44	16600
2000-01-27	17.44	18.00	17.44	17.50	33600
2000-01-28	17.63	17.63	17.31	17.38	3900
2000-01-31	17.13	17.50	17.13	17.50	53900
2000-02-01	17.38	17.75	17.38	17.75	15400
2000-02-02	18.00	18.13	17.88	17.94	92700
2000-02-03	18.06	18.13	17.94	18.00	35200
2000-02-04	18.13	18.56	18.13	18.44	51500
2000-02-07	18.44	18.56	18.38	18.50	25200
2000-02-08	18.50	18.88	18.50	18.56	45300
2000-02-09	18.75	18.75	18.38	18.38	9100
2000-02-10	18.50	18.50	17.88	17.88	9700
2000-02-11	17.88	18.00	17.88	17.94	24700
2000-02-14	18.06	18.06	17.88	18.00	7100
2000-02-15	17.88	18.00	17.88	17.88	4900
2000-02-16	17.88	18.50	17.88	18.50	69000
2000-02-17	18.50	18.69	18.31	18.38	28100
2000-02-18	18.38	18.56	18.38	18.50	5000
2000-02-22	18.63	18.81	18.56	18.56	10700
2000-02-23	18.56	18.94	18.56	18.81	5700
2000-02-24	18.88	19.13	18.88	19.00	61800
2000-02-25	19.00	19.25	19.00	19.25	41400
2000-02-28	19.25	20.13	19.25	20.13	35700
2000-02-29	21.75	21.88	21.63	21.88	79900
2000-03-01	22.50	22.75	21.75	21.75	140600
2000-03-02	22.00	22.25	22.00	22.06	26600
2000-03-03	22.13	22.13	22.06	22.13	17300
2000-03-06	22.06	22.25	22.06	22.06	9900
2000-03-07	22.13	22.13	21.75	22.00	26200
2000-03-08	22.00	22.19	22.00	22.00	31700
2000-03-09	21.88	22.00	21.75	22.00	7800
2000-03-10	22.00	22.13	21.94	22.13	5200
2000-03-13	22.38	23.13	22.25	22.88	27900
2000-03-14	22.88	23.00	22.88	22.88	1300
2000-03-15	23.13	24.13	22.63	24.13	29000
2000-03-16	24.13	25.00	24.13	24.38	19500
2000-03-17	23.38	24.75	23.38	24.75	73300
2000-03-20	24.00	24.25	23.88	24.00	134700
2000-03-21	23.75	24.00	23.75	24.00	172200
2000-03-22	23.75	23.75	22.63	22.63	35900
2000-03-23	22.63	22.63	22.50	22.50	1300
2000-03-24	22.50	22.50	22.38	22.44	5600
2000-03-27	22.19	22.19	22.00	22.06	19600
2000-03-28	22.06	22.06	19.75	20.00	42600
2000-03-29	19.75	19.88	19.75	19.75	77000
2000-03-30	19.81	20.50	19.81	20.44	18700
2000-03-31	20.44	20.44	20.25	20.25	23500
2000-04-03	20.25	20.69	20.25	20.63	4000
2000-04-04	20.63	20.88	20.63	20.75	77700
2000-04-05	20.75	21.44	20.63	21.44	32700
2000-04-06	21.38	22.44	21.13	22.38	12500
2000-04-07	22.25	24.44	22.25	24.25	44500
2000-04-10	24.25	24.25	24.00	24.00	16100
2000-04-11	24.13	24.13	24.00	24.06	6300
2000-04-12	24.00	24.00	23.81	23.88	3800
2000-04-13	23.75	23.75	23.38	23.38	4900
2000-04-14	23.25	23.25	23.00	23.00	10200
2000-04-17	22.88	22.88	22.38	22.44	15500
2000-04-18	22.31	22.31	21.88	21.94	2900
2000-04-19	21.81	21.94	21.00	21.00	20400
2000-04-20	21.00	21.16	20.94	21.13	78800
2000-04-24	21.06	21.63	21.00	21.63	15100
2000-04-25	21.88	24.50	21.69	24.00	74600
2000-04-26	24.25	24.25	23.81	24.13	67700
2000-04-27	24.00	24.38	24.00	24.31	12600
2000-04-28	24.50	26.00	24.38	26.00	43100
2000-05-01	26.25	26.50	24.00	24.00	97500
2000-05-02	24.13	24.13	23.75	23.81	6100
2000-05-03	23.56	24.38	23.56	24.25	23000
2000-05-04	24.00	24.00	23.63	23.63	6300
2000-05-05	23.50	23.88	23.50	23.69	6200
2000-05-08	23.56	24.13	23.50	24.00	20400
2000-05-09	24.13	24.38	24.06	24.38	19900
2000-05-10	24.50	25.06	24.38	25.06	23400
2000-05-11	25.13	25.75	25.13	25.25	30200
2000-05-12	25.00	25.75	24.88	25.75	32300
2000-05-15	25.75	26.50	25.63	25.75	73700
2000-05-16	25.81	26.50	25.63	26.25	26100
2000-05-17	26.38	26.50	26.25	26.38	5300
2000-05-18	26.38	26.38	26.06	26.19	9400
2000-05-19	26.19	26.19	26.00	26.13	38200
2000-05-22	26.00	26.00	25.81	25.81	6700
2000-05-23	25.38	25.38	23.75	23.75	63200
2000-05-24	23.25	23.63	23.00	23.25	33100
2000-05-25	23.38	23.50	23.38	23.38	12500
2000-05-26	23.38	23.63	23.25	23.25	64800
2000-05-30	23.25	23.25	22.81	23.25	89000
2000-05-31	23.25	24.19	23.25	24.06	68300
2000-06-01	24.06	24.75	24.06	24.38	38200
2000-06-02	24.50	26.00	24.50	25.75	62400
2000-06-05	25.63	27.00	25.38	26.88	145400
2000-06-06	26.88	26.88	26.38	26.44	61200
2000-06-07	26.44	26.44	25.94	25.94	16400
2000-06-08	25.81	25.81	25.38	25.44	32200
2000-06-09	25.38	25.44	25.25	25.44	29700
2000-06-12	25.44	25.44	24.50	25.25	75500
2000-06-13	24.75	26.00	24.75	26.00	185700
2000-06-14	26.00	26.94	26.00	26.81	162900
2000-06-15	27.06	28.00	27.06	27.50	104300
2000-06-16	27.50	29.25	27.50	29.00	222700
2000-06-19	29.25	29.38	28.75	28.81	197500
2000-06-20	28.63	28.63	28.00	28.44	68600
2000-06-21	28.50	29.25	28.50	29.25	35700
2000-06-22	29.19	31.38	29.00	30.88	53000
2000-06-23	30.88	30.91	30.00	30.19	53900
2000-06-26	30.00	31.00	29.75	31.00	85500
2000-06-27	31.25	32.63	31.13	32.38	58000
2000-06-28	32.38	36.00	32.00	35.00	128800
2000-06-29	35.00	35.00	32.63	32.63	292000
2000-06-30	32.88	34.00	29.00	29.00	583600
2000-07-03	29.19	29.63	29.13	29.25	80300
2000-07-05	29.25	29.50	28.38	29.38	80400
2000-07-06	29.13	29.25	28.75	28.88	56000
2000-07-07	28.63	29.75	28.31	29.75	36300
2000-07-10	29.88	32.13	29.88	32.00	76900
2000-07-11	32.13	33.81	32.13	33.38	106000
2000-07-12	33.06	34.25	32.31	34.25	286500
2000-07-13	34.25	34.25	33.69	33.69	87400
2000-07-14	33.69	33.88	33.44	33.88	13700
2000-07-17	33.88	34.00	33.06	33.06	49800
2000-07-18	32.88	32.88	31.56	32.31	60500
2000-07-19	32.31	32.31	31.94	32.13	98500
2000-07-20	32.19	32.63	32.06	32.56	28000
2000-07-21	32.69	33.88	32.69	33.81	20000
2000-07-24	33.81	36.38	33.81	34.06	103000
2000-07-25	34.13	34.50	33.75	33.75	76600
2000-07-26	33.81	34.38	33.81	34.06	62200
2000-07-27	34.00	34.06	34.00	34.06	18100
2000-07-28	34.31	34.31	34.00	34.00	129100
2000-07-31	33.94	34.00	33.69	33.75	69000
2000-08-01	33.75	33.75	33.56	33.63	4900
2000-08-02	33.56	33.63	33.50	33.56	4400
2000-08-03	33.63	33.75	33.50	33.63	26700
2000-08-04	33.75	33.75	33.69	33.75	14900
2000-08-07	33.88	33.88	31.13	32.38	77600
2000-08-08	32.50	33.00	32.50	32.88	16000
2000-08-09	33.00	33.88	32.00	33.88	57000
2000-08-10	33.88	33.88	33.50	33.63	15600
2000-08-11	33.50	33.50	33.25	33.31	8300
2000-08-14	33.38	33.63	33.31	33.50	16400
2000-08-15	33.50	33.63	33.31	33.38	17600
2000-08-16	33.50	33.69	33.50	33.69	36700
2000-08-17	33.69	34.88	33.69	34.75	34400
2000-08-18	34.75	34.75	34.50	34.63	20400
2000-08-21	34.56	35.00	34.56	34.88	15200
2000-08-22	35.00	35.50	35.00	35.38	6200
2000-08-23	35.38	35.44	34.63	34.75	8500
2000-08-24	34.75	35.06	34.56	35.00	92100
2000-08-25	34.88	35.38	34.88	35.31	33300
2000-08-28	35.31	35.50	35.25	35.31	31200
2000-08-29	35.25	38.50	35.25	38.13	24900
2000-08-30	38.25	39.00	37.25	38.00	36300
2000-08-31	38.00	41.00	38.00	41.00	45700
2000-09-01	41.25	42.63	41.25	41.69	38900
2000-09-05	41.44	41.75	41.13	41.50	17500
2000-09-06	41.25	41.38	40.38	40.44	21100
2000-09-07	39.63	39.75	35.50	36.63	241400
2000-09-08	36.50	37.06	36.00	37.00	59900
2000-09-11	37.25	38.63	37.25	38.63	40900
2000-09-12	38.75	39.00	38.38	38.88	41300
2000-09-13	38.75	38.94	38.75	38.94	7300
2000-09-14	38.88	39.13	38.63	38.63	21800
2000-09-15	38.38	38.50	37.88	38.00	66200
2000-09-18	37.88	38.38	37.63	38.00	97200
2000-09-19	38.00	38.38	37.81	38.38	20000
2000-09-20	38.13	38.25	38.00	38.25	22100
2000-09-21	38.00	38.00	36.50	36.50	21400
2000-09-22	36.25	36.88	34.63	34.63	66400
2000-09-25	34.63	36.00	34.63	35.63	60500
2000-09-26	35.63	35.75	35.25	35.31	49400
2000-09-27	35.38	35.38	34.25	34.75	32600
2000-09-28	34.69	34.69	33.25	33.56	82000
2000-09-29	33.63	34.75	32.00	32.00	72800
2000-10-02	32.25	33.00	31.88	33.00	121600
2000-10-03	33.38	36.00	33.38	35.00	105500
2000-10-04	35.00	35.25	34.06	35.13	99000
2000-10-05	35.13	36.81	35.13	36.81	40800
2000-10-06	36.81	38.63	36.75	37.00	130100
2000-10-09	37.25	37.50	37.00	37.38	77500
2000-10-10	37.50	38.00	37.50	37.75	69600
2000-10-11	37.63	37.63	36.00	36.06	32600
2000-10-12	36.06	36.25	35.75	35.88	37900
2000-10-13	36.13	38.63	36.00	38.63	70500
2000-10-16	38.75	40.00	38.75	39.88	72700
2000-10-17	39.88	40.00	38.50	38.75	112000
2000-10-18	38.00	42.00	38.00	41.63	228500
2000-10-19	42.00	42.50	40.13	40.75	125300
2000-10-20	40.75	42.63	40.75	42.06	59200
2000-10-23	42.06	42.06	40.31	41.38	96200
2000-10-24	41.25	41.25	38.63	39.50	122100
2000-10-25	39.38	40.50	39.38	40.50	44600
2000-10-26	40.38	41.00	40.38	40.81	46800
2000-10-27	41.00	43.00	41.00	42.44	124300
2000-10-30	42.50	43.00	41.56	42.50	114300
2000-10-31	42.63	43.00	42.38	42.63	85200
2000-11-01	42.38	42.63	41.50	42.38	94000
2000-11-02	42.25	44.88	42.00	44.25	58400
2000-11-03	44.50	44.50	43.56	43.69	36600
2000-11-06	43.94	44.25	43.25	43.63	141800
2000-11-07	43.63	44.19	43.50	43.69	49000
2000-11-08	43.44	43.75	43.44	43.50	50200
2000-11-09	43.38	44.50	42.75	44.25	91200
2000-11-10	44.13	44.50	43.94	44.13	15600
2000-11-13	44.00	44.00	41.00	42.50	64900
2000-11-14	42.25	43.75	42.25	43.38	41200
2000-11-15	43.25	45.50	43.25	45.13	90700
2000-11-16	45.00	47.94	45.00	46.00	100100
2000-11-17	46.25	46.75	46.00	46.56	24300
2000-11-20	46.44	46.44	44.19	44.88	59200
2000-11-21	43.25	43.25	39.75	41.75	237700
2000-11-22	41.00	41.50	40.56	41.50	41000
2000-11-24	41.25	42.50	41.25	42.50	13400
2000-11-27	43.00	43.38	42.50	43.13	49800
2000-11-28	43.13	44.00	43.13	43.88	22400
2000-11-29	44.13	44.13	43.38	44.00	86800
2000-11-30	44.00	44.00	43.00	43.63	35800
2000-12-01	43.63	44.38	43.63	43.81	14000
2000-12-04	43.75	44.00	42.75	42.75	36700
2000-12-05	42.63	44.00	42.63	44.00	80000
2000-12-06	44.25	47.13	44.25	45.00	30900
2000-12-07	45.13	45.63	45.00	45.44	31300
2000-12-08	45.50	48.00	45.44	47.50	31800
2000-12-11	47.50	47.50	47.00	47.13	66200
2000-12-12	47.00	47.38	45.00	45.00	31600
2000-12-13	45.06	45.38	44.75	44.75	102100
2000-12-14	44.75	44.81	44.13	44.25	34800
2000-12-15	44.13	44.13	42.50	43.19	87100
2000-12-18	43.44	45.75	43.44	45.25	30200
2000-12-19	45.00	45.25	43.44	43.44	83900
2000-12-20	43.25	43.63	41.00	41.75	95100
2000-12-21	41.75	41.94	39.50	40.13	83300
2000-12-22	40.13	40.13	37.63	38.50	101000
2000-12-26	38.44	39.31	38.38	39.31	31700
2000-12-27	39.38	41.13	38.56	41.13	82800
2000-12-28	41.13	44.25	41.13	43.38	57300
2000-12-29	43.44	44.00	42.00	42.00	71700
2001-01-02	42.25	42.56	40.00	40.00	54000
2001-01-03	39.75	40.13	39.25	39.81	54000
2001-01-04	40.06	40.69	39.38	39.38	65700
2001-01-05	39.38	39.38	35.38	35.75	94500
2001-01-08	36.00	37.19	36.00	36.50	75800
2001-01-09	36.88	37.00	36.31	36.31	17900
2001-01-10	36.38	38.00	36.38	37.88	42500
2001-01-11	37.63	38.75	36.63	36.63	53700
2001-01-12	36.88	37.25	35.75	37.00	51800
2001-01-16	37.50	38.06	36.06	38.00	116400
2001-01-17	38.50	41.50	38.50	40.25	128800
2001-01-18	40.25	40.50	40.00	40.38	67600
2001-01-19	40.38	41.25	39.81	39.81	62200
2001-01-22	39.81	39.94	39.38	39.94	41200
2001-01-23	39.94	40.38	39.50	40.31	46500
2001-01-24	40.38	40.38	39.19	39.19	23300
2001-01-25	39.19	39.50	38.75	39.50	140000
2001-01-26	39.50	39.69	39.44	39.56	29500
2001-01-29	39.50	41.31	39.50	41.25	74000
2001-01-30	41.25	41.55	40.75	40.79	63400
2001-01-31	41.00	41.00	39.66	39.92	42000
2001-02-01	40.00	41.25	39.75	41.00	120700
2001-02-02	41.00	42.60	41.00	42.50	65800
2001-02-05	42.75	43.00	41.00	41.00	50500
2001-02-06	40.75	41.25	40.00	41.20	35000
2001-02-07	41.20	44.00	41.20	42.86	76500
2001-02-08	43.00	43.40	42.54	43.00	48200
2001-02-09	43.00	43.00	42.20	42.20	27200
2001-02-12	42.20	43.71	42.00	43.39	33100
2001-02-13	43.14	43.99	43.14	43.60	33900
2001-02-14	43.46	43.46	42.50	43.10	20800
2001-02-15	43.35	43.50	42.70	43.40	18400
2001-02-16	43.20	43.20	41.93	42.10	29600
2001-02-20	42.10	42.10	39.10	39.40	52200
2001-02-21	39.20	39.80	39.10	39.37	48400
2001-02-22	39.30	39.30	39.00	39.01	85500
2001-02-23	39.01	39.75	39.01	39.75	62700
2001-02-26	39.80	42.65	39.80	42.10	50100
2001-02-27	42.35	42.50	41.00	41.00	30400
2001-02-28	41.10	41.10	39.00	39.40	59400
2001-03-01	39.40	40.45	39.25	40.30	19700
2001-03-02	40.20	41.55	40.05	40.51	11000
2001-03-05	40.70	40.80	39.05	39.56	20500
2001-03-06	39.65	40.70	39.25	39.60	13600
2001-03-07	39.70	40.17	39.50	39.90	23300
2001-03-08	39.90	41.00	39.90	39.95	20700
2001-03-09	39.95	39.95	37.25	37.60	74300
2001-03-12	38.00	38.45	37.35	38.03	38200
2001-03-13	38.01	39.10	38.01	38.99	21400
2001-03-14	39.00	40.21	38.53	39.20	40500
2001-03-15	39.05	39.20	38.60	38.74	12300
2001-03-16	38.90	38.92	38.05	38.05	67800
2001-03-19	38.02	38.55	37.42	37.95	117300
2001-03-20	37.95	37.95	36.10	36.19	90500
2001-03-21	36.20	36.25	35.90	35.95	31600
2001-03-22	35.85	35.85	33.93	34.00	49700
2001-03-23	34.00	34.00	32.30	32.60	131600
2001-03-26	32.60	33.50	31.25	33.25	103500
2001-03-27	33.20	34.94	33.00	34.94	37600
2001-03-28	35.00	35.55	33.60	35.50	37200
2001-03-29	35.50	37.00	35.40	36.35	34700
2001-03-30	36.25	36.55	35.35	36.00	51100
2001-04-02	35.90	35.96	35.50	35.50	96900
2001-04-03	35.75	35.80	34.70	34.75	31900
2001-04-04	34.75	34.99	30.76	32.00	97400
2001-04-05	34.00	34.50	33.54	33.54	334400
2001-04-06	33.50	34.25	33.14	33.20	115900
2001-04-09	33.44	34.30	33.44	33.70	72400
2001-04-10	34.25	34.80	34.00	34.80	96300
2001-04-11	35.25	36.75	35.25	36.40	46500
2001-04-12	36.20	36.60	34.22	34.22	69700
2001-04-16	34.05	34.05	31.50	31.82	159500
2001-04-17	31.82	33.20	31.73	33.00	247100
2001-04-18	33.25	34.40	33.16	34.40	258300
2001-04-19	34.25	34.48	34.00	34.10	17500
2001-04-20	34.00	34.00	31.95	32.30	60800
2001-04-23	32.25	32.25	31.21	32.00	72100
2001-04-24	32.00	33.67	32.00	33.40	78400
2001-04-25	33.30	33.92	33.24	33.75	47800
2001-04-26	33.90	34.50	32.40	32.40	28100
2001-04-27	32.25	33.50	32.25	33.50	23700
2001-04-30	33.40	33.85	33.35	33.80	36000
2001-05-01	33.55	34.31	32.61	34.25	36400
2001-05-02	34.25	34.50	33.55	33.87	38200
2001-05-03	33.94	34.00	33.52	33.91	65900
2001-05-04	33.70	33.93	33.64	33.65	66700
2001-05-07	33.66	35.55	33.66	34.43	86100
2001-05-08	34.40	35.13	34.40	34.93	25300
2001-05-09	35.00	35.60	35.00	35.55	74400
2001-05-10	35.80	36.10	35.72	36.00	24100
2001-05-11	36.19	36.40	36.00	36.03	33400
2001-05-14	36.04	36.29	36.04	36.16	29500
2001-05-15	36.25	37.77	36.25	37.20	80300
2001-05-16	37.00	37.00	36.15	36.15	53700
2001-05-17	36.23	37.20	36.23	37.00	73700
2001-05-18	36.90	37.07	36.90	37.02	114400
2001-05-21	37.15	37.20	36.50	37.20	42700
2001-05-22	37.20	37.60	37.05	37.17	86200
2001-05-23	37.17	37.17	36.35	36.35	37000
2001-05-24	36.35	36.40	35.65	35.75	45200
2001-05-25	35.75	36.16	35.75	36.11	53800
2001-05-29	36.20	36.80	36.10	36.75	67800
2001-05-30	36.70	36.70	36.20	36.35	13200
2001-05-31	36.35	36.98	36.35	36.40	62500
2001-06-01	36.40	36.41	35.25	35.47	67400
2001-06-04	35.47	36.20	35.47	35.90	67400
2001-06-05	36.00	36.86	36.00	36.65	124800
2001-06-06	36.65	36.89	36.00	36.40	27200
2001-06-07	36.40	36.40	35.36	35.65	19300
2001-06-08	35.50	36.00	35.35	35.46	9900
2001-06-11	35.25	35.40	34.50	34.75	41600
2001-06-12	35.75	35.75	34.46	34.73	44500
2001-06-13	34.80	34.95	34.45	34.45	30900
2001-06-14	34.47	34.48	33.46	33.55	105400
2001-06-15	33.55	33.70	32.84	32.95	93300
2001-06-18	32.96	33.00	32.83	32.98	26100
2001-06-19	33.05	33.21	33.05	33.10	13700
2001-06-20	33.11	33.25	33.10	33.25	246200
2001-06-21	33.24	33.50	33.19	33.50	45600
2001-06-22	33.45	33.60	32.95	32.98	46100
2001-06-25	32.95	33.12	32.90	33.00	70900
2001-06-26	33.00	33.50	32.80	33.50	59500
2001-06-27	33.60	35.41	33.60	35.40	76200
2001-06-28	35.40	36.50	35.05	36.50	100100
2001-06-29	36.50	37.00	34.01	34.29	295700
2001-07-02	34.75	35.85	34.75	35.81	122600
2001-07-03	35.70	35.75	34.55	34.59	31100
2001-07-05	34.57	35.35	34.52	35.24	53700
2001-07-06	35.13	35.15	34.71	35.10	27900
2001-07-09	35.11	35.11	34.40	34.75	62600
2001-07-10	34.95	34.95	34.31	34.31	92000
2001-07-11	34.32	36.10	33.85	36.10	234700
2001-07-12	37.25	38.70	37.25	38.40	162900
2001-07-13	38.41	39.50	38.41	39.03	90300
2001-07-16	39.00	40.10	39.00	39.52	96300
2001-07-17	39.52	41.20	39.50	41.20	45000
2001-07-18	41.10	41.96	40.50	40.50	133500
2001-07-19	40.40	41.65	40.40	41.43	44300
2001-07-20	41.40	41.40	40.45	40.55	46000
2001-07-23	40.49	40.60	40.02	40.11	46800
2001-07-24	40.11	40.25	39.85	40.00	218300
2001-07-25	40.01	40.40	40.00	40.01	69800
2001-07-26	39.50	40.00	38.40	40.00	196300
2001-07-27	39.95	39.95	39.45	39.60	29700
2001-07-30	39.65	39.88	39.25	39.60	53200
2001-07-31	39.37	39.85	39.24	39.85	36800
2001-08-01	39.85	41.22	39.85	40.16	30000
2001-08-02	40.20	40.55	40.20	40.55	21400
2001-08-03	40.30	40.47	39.75	39.75	8400
2001-08-06	39.80	41.00	39.80	40.84	28000
2001-08-07	40.84	41.65	40.48	41.65	72200
2001-08-08	41.60	41.60	39.92	40.05	68100
2001-08-09	40.05	40.50	40.05	40.46	20100
2001-08-10	40.46	40.72	39.50	39.86	70400
2001-08-13	39.86	39.90	39.75	39.75	36900
2001-08-14	39.80	40.70	39.80	40.40	68900
2001-08-15	40.45	40.48	39.40	39.40	13600
2001-08-16	39.15	39.40	38.30	39.40	36500
2001-08-17	39.41	39.41	38.63	38.75	28300
2001-08-20	38.75	39.15	38.59	39.15	64000
2001-08-21	39.15	40.25	39.10	39.15	24300
2001-08-22	39.21	39.26	38.59	38.95	24300
2001-08-23	38.97	39.35	38.85	38.95	30400
2001-08-24	38.91	40.27	38.91	40.25	18000
2001-08-27	40.25	40.34	39.55	39.55	29200
2001-08-28	39.50	39.50	38.80	38.80	13700
2001-08-29	38.80	39.01	38.65	38.97	7400
2001-08-30	39.10	39.32	38.45	38.45	15200
2001-08-31	38.50	38.55	38.00	38.05	17300
2001-09-04	38.06	38.75	38.06	38.74	13200
2001-09-05	38.60	40.03	38.60	40.03	75500
2001-09-06	39.95	40.49	39.50	40.44	171600
2001-09-07	40.50	40.52	40.10	40.37	105700
2001-09-10	40.37	40.45	40.20	40.45	38100
2001-09-17	40.20	43.65	40.00	43.65	121200
2001-09-18	43.65	43.70	42.15	42.35	47400
2001-09-19	42.35	42.35	40.35	41.50	186800
2001-09-20	41.35	41.36	39.50	39.50	28800
2001-09-21	39.50	39.57	39.25	39.35	88100
2001-09-24	39.35	40.29	39.25	39.76	110200
2001-09-25	39.77	39.80	39.40	39.80	121500
2001-09-26	39.95	40.75	39.85	40.10	79100
2001-09-27	40.10	41.00	38.40	41.00	218700
2001-09-28	41.05	44.50	41.05	44.22	65200
2001-10-01	43.50	43.50	39.90	40.15	155500
2001-10-02	40.25	41.00	39.50	39.60	60200
2001-10-03	39.50	40.10	39.40	39.98	77700
2001-10-04	39.98	40.50	39.55	39.75	46200
2001-10-05	39.75	40.16	39.51	39.99	17400
2001-10-08	40.00	40.14	40.00	40.08	3300
2001-10-09	40.08	40.55	40.00	40.20	29200
2001-10-10	40.21	40.30	39.45	40.30	104200
2001-10-11	40.30	41.60	39.94	40.06	50800
2001-10-12	39.99	39.99	39.33	39.34	9300
2001-10-15	39.40	40.86	38.97	40.86	47200
2001-10-16	40.86	42.74	40.86	41.75	69400
2001-10-17	42.60	42.60	41.35	42.20	97600
2001-10-18	42.35	42.44	41.61	42.00	91600
2001-10-19	41.90	42.80	41.90	42.38	41400
2001-10-22	42.53	42.53	41.85	42.00	19900
2001-10-23	42.01	42.22	41.85	41.90	48200
2001-10-24	41.95	42.05	41.89	41.91	97000
2001-10-25	41.90	42.20	41.80	41.82	61400
2001-10-26	41.82	42.39	41.82	41.90	30500
2001-10-29	42.15	42.50	41.90	42.50	153400
2001-10-30	42.45	43.25	42.38	43.25	131900
2001-10-31	43.10	44.40	43.10	43.25	141900
2001-11-01	43.25	43.50	42.90	43.31	43300
2001-11-02	43.31	43.65	43.31	43.44	48600
2001-11-05	43.50	44.12	42.40	42.41	52300
2001-11-06	42.35	42.95	42.25	42.95	60500
2001-11-07	42.85	43.19	42.61	42.70	12000
2001-11-08	42.60	43.00	42.60	43.00	69500
2001-11-09	42.90	42.90	42.31	42.89	37000
2001-11-12	42.79	42.79	42.39	42.75	68400
2001-11-13	42.85	42.85	42.42	42.56	47900
2001-11-14	42.55	42.75	42.16	42.50	106200
2001-11-15	42.50	42.50	41.55	41.95	52200
2001-11-16	42.05	42.54	42.00	42.54	36300
2001-11-19	42.54	43.20	41.16	41.22	35000
2001-11-20	41.12	41.30	40.69	41.07	27100
2001-11-21	41.00	41.00	40.60	40.95	6400
2001-11-23	40.90	41.29	40.82	41.18	5200
2001-11-26	41.20	42.00	41.20	42.00	56300
2001-11-27	41.95	42.05	40.80	40.90	80800
2001-11-28	40.85	40.85	40.30	40.38	48100
2001-11-29	40.50	40.50	38.65	38.99	138800
2001-11-30	38.90	39.00	38.73	38.78	93600
2001-12-03	39.00	39.10	38.00	38.40	59600
2001-12-04	38.52	38.66	37.46	38.09	45100
2001-12-05	38.19	39.01	38.19	38.91	39600
2001-12-06	39.11	40.80	39.11	40.28	42300
2001-12-07	40.38	40.89	39.00	39.00	80000
2001-12-10	39.00	39.30	38.45	38.70	43300
2001-12-11	38.82	38.99	38.66	38.91	39600
2001-12-12	39.00	39.00	38.05	38.22	45900
2001-12-13	38.22	39.85	38.22	39.25	55800
2001-12-14	39.45	41.60	39.45	41.50	149700
2001-12-17	41.65	41.75	40.64	41.06	37700
2001-12-18	41.25	42.10	40.99	41.02	69600
2001-12-19	40.85	41.42	40.85	41.10	56400
2001-12-20	41.00	41.31	40.91	41.00	98400
2001-12-21	41.00	41.42	40.99	41.42	52700
2001-12-24	41.32	41.33	41.00	41.15	11200
2001-12-26	41.25	42.15	41.00	42.15	18200
2001-12-27	42.05	42.68	41.60	42.45	31800
2001-12-28	42.55	42.56	41.54	41.76	20100
2001-12-31	41.76	41.76	41.47	41.70	11000
2002-01-02	41.78	41.78	41.14	41.32	56200
2002-01-03	41.46	41.90	41.25	41.42	34500
2002-01-04	41.32	42.55	41.32	41.92	29000
2002-01-07	41.92	41.92	41.40	41.40	41600
2002-01-08	41.55	41.75	41.44	41.45	81100
2002-01-09	41.50	42.10	41.44	41.44	24500
2002-01-10	41.32	42.36	41.32	42.05	11800
2002-01-11	42.15	42.25	40.87	40.90	35300
2002-01-14	40.60	41.32	40.60	41.00	113200
2002-01-15	41.25	42.53	41.10	42.00	58200
2002-01-16	42.15	42.60	41.68	42.01	108600
2002-01-17	42.25	43.10	42.25	42.90	118300
2002-01-18	42.91	42.95	42.15	42.25	47700
2002-01-22	42.27	42.80	41.38	41.60	49500
2002-01-23	41.70	42.45	41.70	42.00	24500
2002-01-24	42.15	42.41	41.75	41.80	49700
2002-01-25	41.90	42.25	41.90	42.15	20500
2002-01-28	42.30	42.30	40.99	40.99	32400
2002-01-29	41.99	42.51	40.82	41.00	116000
2002-01-30	41.00	41.83	41.00	41.62	65800
2002-01-31	41.65	43.00	41.65	43.00	108200
2002-02-01	43.00	43.00	42.72	42.97	51500
2002-02-04	42.87	42.87	42.41	42.46	68100
2002-02-05	42.56	43.00	42.45	42.92	58400
2002-02-06	42.82	42.94	42.65	42.75	46700
2002-02-07	42.65	43.02	42.65	42.95	23100
2002-02-08	43.03	43.55	42.40	43.55	57600
2002-02-11	43.50	43.65	43.00	43.15	94400
2002-02-12	43.00	43.25	42.80	43.10	90400
2002-02-13	43.15	43.15	42.60	42.60	100400
2002-02-14	42.40	42.60	41.85	42.25	71700
2002-02-15	42.10	42.30	40.45	41.24	83300
2002-02-19	41.09	41.96	40.95	41.90	109000
2002-02-20	42.05	42.83	42.05	42.29	40300
2002-02-21	42.29	42.99	42.29	42.90	27800
2002-02-22	43.00	43.14	42.90	43.14	102400
2002-02-25	43.00	43.60	42.65	43.51	83200
2002-02-26	43.60	44.71	43.45	43.71	49500
2002-02-27	43.75	44.50	43.50	43.90	33700
2002-02-28	44.05	44.50	43.87	44.50	27400
2002-03-01	44.40	44.89	44.35	44.88	11300
2002-03-04	45.00	46.26	45.00	46.26	40300
2002-03-05	46.25	46.25	45.77	45.86	21300
2002-03-06	45.90	45.90	44.00	44.01	94600
2002-03-07	44.26	44.99	44.26	44.99	28000
2002-03-08	44.99	45.02	44.00	45.00	75100
2002-03-11	44.85	44.85	44.10	44.39	26300
2002-03-12	44.39	44.39	44.05	44.16	43100
2002-03-13	44.16	44.59	44.04	44.35	33800
2002-03-14	44.35	44.60	44.26	44.60	38400
2002-03-15	44.50	44.50	43.80	44.22	33200
2002-03-18	44.23	44.60	44.20	44.60	23200
2002-03-19	44.48	44.50	43.95	44.12	120500
2002-03-20	44.00	44.30	43.90	44.00	44500
2002-03-21	44.15	44.56	44.08	44.56	18500
2002-03-22	44.60	44.60	44.15	44.48	12200
2002-03-25	44.55	44.58	43.93	43.94	10300
2002-03-26	44.01	44.01	43.79	43.95	22800
2002-03-27	44.05	44.60	44.04	44.35	20800
2002-03-28	44.44	44.60	44.28	44.60	40000
2002-04-01	44.60	45.00	44.50	44.90	26700
2002-04-02	45.00	45.04	44.50	44.50	13500
2002-04-03	44.60	44.67	44.18	44.27	18000
2002-04-04	44.27	44.31	43.60	43.87	30200
2002-04-05	43.62	43.71	43.00	43.40	30300
2002-04-08	43.38	43.70	43.08	43.50	55600
2002-04-09	43.60	43.60	42.02	42.46	54800
2002-04-10	42.56	42.80	42.00	42.00	32700
2002-04-11	41.70	41.75	40.35	40.45	132800
2002-04-12	41.50	45.60	41.50	45.60	266900
2002-04-15	45.50	47.60	44.55	46.00	181600
2002-04-16	45.90	47.35	45.88	46.45	105600
2002-04-17	46.35	46.35	44.62	44.75	74400
2002-04-18	44.40	45.14	44.40	44.99	68300
2002-04-19	45.00	45.00	43.15	43.75	62400
2002-04-22	43.65	45.10	43.50	45.01	113700
2002-04-23	45.35	45.35	44.30	45.08	67300
2002-04-24	45.08	45.28	44.30	45.28	59100
2002-04-25	45.28	46.00	44.99	44.99	54000
2002-04-26	45.24	45.60	45.00	45.00	18800
2002-04-29	44.75	45.30	44.75	45.01	18000
2002-04-30	44.69	46.00	44.40	46.00	54000
2002-05-01	46.15	46.35	45.40	46.35	57200
2002-05-02	46.45	47.07	46.45	46.76	34300
2002-05-03	46.91	47.01	46.26	47.00	31200
2002-05-06	47.00	47.50	45.80	46.04	70500
2002-05-07	46.10	46.30	45.76	46.10	36300
2002-05-08	46.40	46.50	46.19	46.20	40200
2002-05-09	46.20	46.20	45.29	46.10	56000
2002-05-10	46.20	46.20	45.13	45.48	49200
2002-05-13	45.58	45.60	45.11	45.30	61500
2002-05-14	45.55	47.50	45.55	47.35	38700
2002-05-15	47.20	47.20	46.60	46.84	21300
2002-05-16	46.74	47.08	46.19	46.29	15400
2002-05-17	46.17	46.19	45.90	46.10	8400
2002-05-20	46.10	46.10	45.61	45.66	18400
2002-05-21	45.78	45.88	45.35	45.35	12200
2002-05-22	45.34	45.46	45.22	45.23	6900
2002-05-23	45.40	46.29	45.10	46.10	33200
2002-05-24	46.10	46.10	45.40	45.41	6100
2002-05-28	45.51	45.51	45.10	45.25	17500
2002-05-29	45.37	45.37	44.67	44.85	39800
2002-05-30	44.60	44.60	43.35	43.87	72400
2002-05-31	43.70	43.73	42.50	43.00	47200
2002-06-03	42.75	42.76	41.88	41.95	72700
2002-06-04	41.70	42.56	41.60	42.56	56100
2002-06-05	42.56	44.38	42.56	44.10	41500
2002-06-06	44.25	44.35	43.50	43.85	73400
2002-06-07	43.85	44.20	43.20	44.10	61400
2002-06-10	44.20	44.60	43.99	44.51	90000
2002-06-11	44.61	44.70	43.35	43.50	72500
2002-06-12	43.50	43.55	43.35	43.35	136400
2002-06-13	43.45	43.50	43.20	43.20	69500
2002-06-14	43.20	43.21	42.10	42.15	63300
2002-06-17	42.25	42.60	40.90	41.90	138400
2002-06-18	41.95	43.74	41.65	43.65	69100
2002-06-19	43.56	43.56	42.70	42.70	60600
2002-06-20	42.80	43.38	42.80	42.86	78400
2002-06-21	42.95	42.95	41.95	42.20	39200
2002-06-24	42.10	42.71	41.40	42.55	42300
2002-06-25	42.35	43.40	42.30	43.05	48500
2002-06-26	42.65	43.26	42.35	43.15	39500
2002-06-27	43.40	44.25	43.40	44.06	51800
2002-06-28	44.16	45.20	43.72	44.30	131300
2002-07-01	44.55	44.65	43.58	43.85	54900
2002-07-02	43.80	43.80	43.10	43.21	30400
2002-07-03	43.21	43.21	42.15	42.16	42200
2002-07-05	42.28	42.50	42.21	42.40	17500
2002-07-08	42.40	43.05	42.40	42.95	22600
2002-07-09	42.94	42.94	42.25	42.27	23300
2002-07-10	42.27	42.55	42.10	42.10	65800
2002-07-11	42.10	42.80	41.39	42.30	143500
2002-07-12	43.00	43.75	42.50	43.32	275000
2002-07-15	43.07	43.99	42.60	43.95	121500
2002-07-16	43.85	44.30	43.70	43.71	64000
2002-07-17	43.91	44.34	43.70	44.34	50300
2002-07-18	44.30	44.30	43.30	43.72	129300
2002-07-19	43.47	43.78	42.43	42.79	119800
2002-07-22	42.89	43.60	42.85	43.33	97700
2002-07-23	43.33	43.33	41.93	42.35	100900
2002-07-24	41.85	41.85	38.50	40.50	423100
2002-07-25	40.35	40.66	39.70	40.00	150500
2002-07-26	39.90	41.05	39.90	40.60	70700
2002-07-29	40.60	42.84	40.60	42.60	82300
2002-07-30	42.50	42.64	42.19	42.43	49200
2002-07-31	42.33	42.39	41.57	41.95	48600
2002-08-01	42.20	42.20	41.60	41.89	27200
2002-08-02	41.69	41.90	40.66	41.01	46400
2002-08-05	40.99	40.99	40.45	40.55	48900
2002-08-06	40.70	41.00	40.45	40.72	55000
2002-08-07	40.97	40.97	40.23	40.43	64700
2002-08-08	40.50	42.40	40.50	42.40	50900
2002-08-09	42.40	44.75	42.40	44.53	72900
2002-08-12	44.38	44.85	43.80	44.41	59300
2002-08-13	44.26	45.00	43.57	43.58	43800
2002-08-14	43.48	45.60	42.90	45.10	102400
2002-08-15	45.00	45.00	43.30	44.60	79100
2002-08-16	44.50	46.95	44.22	46.42	91200
2002-08-19	46.32	46.32	44.54	45.00	131800
2002-08-20	44.85	45.00	44.50	44.80	45100
2002-08-21	44.85	45.30	44.57	45.30	92800
2002-08-22	45.47	45.80	45.39	45.58	80000
2002-08-23	45.58	45.58	44.90	44.95	48500
2002-08-26	45.05	45.18	44.35	44.87	29700
2002-08-27	44.85	45.01	44.30	44.45	16900
2002-08-28	44.35	44.45	43.46	43.70	48400
2002-08-29	43.70	43.91	43.54	43.65	21400
2002-08-30	43.75	44.60	43.65	44.25	39900
2002-09-03	44.10	44.25	42.85	43.06	36400
2002-09-04	43.00	43.05	42.89	43.00	48700
2002-09-05	42.85	43.00	42.55	42.94	32800
2002-09-06	43.00	43.15	42.95	43.10	51800
2002-09-09	43.00	43.97	43.00	43.97	21100
2002-09-10	43.85	43.95	43.50	43.65	51500
2002-09-11	43.77	44.65	43.75	44.16	27900
2002-09-12	44.00	44.00	43.75	43.81	29800
2002-09-13	43.71	44.90	43.59	44.90	87800
2002-09-16	44.75	44.75	43.75	44.21	31000
2002-09-17	44.21	44.24	43.53	43.90	69900
2002-09-18	43.80	43.80	43.20	43.20	37000
2002-09-19	43.00	43.01	42.27	42.66	84200
2002-09-20	42.76	42.76	41.57	42.00	67200
2002-09-23	41.99	41.99	41.30	41.54	77900
2002-09-24	41.55	41.70	41.20	41.30	54100
2002-09-25	41.45	41.45	40.66	40.80	50300
2002-09-26	40.90	41.30	40.70	41.10	75100
2002-09-27	41.10	42.15	40.99	41.81	48500
2002-09-30	41.80	41.80	40.45	41.42	52900
2002-10-01	41.42	41.42	40.60	41.28	47800
2002-10-02	41.30	41.68	41.01	41.02	28600
2002-10-03	41.00	41.00	40.00	40.20	127300
2002-10-04	40.20	40.30	37.36	37.55	121500
2002-10-07	37.30	37.30	35.95	35.95	91100
2002-10-08	35.95	36.50	35.95	36.15	122200
2002-10-09	36.15	36.41	35.15	36.20	156700
2002-10-10	36.21	38.30	35.90	37.36	84400
2002-10-11	37.36	38.10	36.20	36.97	229900
2002-10-14	36.97	37.25	36.60	36.75	50800
2002-10-15	36.95	37.92	36.80	37.92	181000
2002-10-16	37.92	37.92	37.25	37.92	95500
2002-10-17	37.62	38.75	37.25	38.53	114600
2002-10-18	38.53	38.53	37.84	38.40	38500
2002-10-21	38.15	38.74	37.70	38.40	63600
2002-10-22	38.25	38.25	37.74	37.90	72600
2002-10-23	37.40	37.40	35.87	36.45	100600
2002-10-24	36.65	36.90	36.00	36.00	75100
2002-10-25	35.75	36.00	35.18	35.50	102900
2002-10-28	35.50	36.00	35.50	35.90	58800
2002-10-29	35.75	35.75	34.50	34.99	47000
2002-10-30	35.00	35.40	34.85	35.05	87200
2002-10-31	35.05	35.72	35.02	35.72	109500
2002-11-01	35.72	35.72	34.60	35.45	85500
2002-11-04	35.45	35.49	34.60	34.65	82500
2002-11-05	34.25	34.75	33.80	34.59	56000
2002-11-06	34.34	34.42	33.70	34.30	77300
2002-11-07	34.30	35.03	33.55	34.55	280000
2002-11-08	34.75	35.45	34.75	35.25	225200
2002-11-11	35.25	35.75	35.15	35.36	121000
2002-11-12	35.30	35.58	34.96	35.50	221400
2002-11-13	35.50	36.25	35.50	35.75	72800
2002-11-14	35.95	36.78	35.71	36.52	50400
2002-11-15	36.32	36.74	35.81	36.58	55900
2002-11-18	36.50	37.00	35.50	36.66	56500
2002-11-19	36.81	36.91	35.73	36.29	57300
2002-11-20	36.41	37.50	36.31	37.35	53300
2002-11-21	38.50	39.88	38.15	39.30	157200
2002-11-22	39.15	39.50	38.95	39.25	84300
2002-11-25	39.25	39.67	39.25	39.66	74900
2002-11-26	39.91	39.91	39.64	39.65	77400
2002-11-27	39.80	40.15	39.65	40.10	95900
2002-11-29	40.04	40.10	39.95	40.01	8000
2002-12-02	40.56	40.66	39.80	39.86	104900
2002-12-03	39.76	39.76	39.00	39.15	56600
2002-12-04	39.16	39.50	38.60	39.45	57000
2002-12-05	39.70	39.90	38.50	38.50	97200
2002-12-06	38.25	39.15	38.10	39.15	40900
2002-12-09	39.25	39.25	38.12	38.50	26400
2002-12-10	38.50	39.60	38.50	39.60	49500
2002-12-11	39.60	39.95	39.32	39.60	63600
2002-12-12	39.60	40.75	39.57	40.73	61500
2002-12-13	40.85	41.50	40.50	41.26	107800
2002-12-16	41.20	41.20	40.69	40.90	150800
2002-12-17	41.00	41.05	40.60	40.77	75300
2002-12-18	40.62	40.62	40.40	40.50	82000
2002-12-19	40.50	40.65	40.50	40.58	51300
2002-12-20	40.58	40.67	40.06	40.19	126000
2002-12-23	40.19	40.35	40.10	40.20	160600
2002-12-24	40.20	40.40	39.89	39.89	58500
2002-12-26	39.90	40.10	39.18	39.29	83000
2002-12-27	39.39	39.40	38.81	38.97	42000
2002-12-30	38.82	39.24	38.70	38.91	100200
2002-12-31	38.91	39.40	38.71	39.40	58700
2003-01-02	39.58	40.35	39.58	40.25	25700
2003-01-03	40.15	41.12	40.06	40.95	28400
2003-01-06	41.20	42.12	40.93	41.18	79000
2003-01-07	41.33	41.50	40.91	40.96	27500
2003-01-08	41.00	41.34	40.92	41.10	40700
2003-01-09	41.20	42.03	41.10	42.03	30200
2003-01-10	42.00	42.60	42.00	42.33	83100
2003-01-13	42.58	43.00	42.10	42.10	110900
2003-01-14	42.15	42.45	41.88	42.00	59500
2003-01-15	42.40	42.40	40.84	41.50	113900
2003-01-16	41.55	42.14	40.96	41.65	65400
2003-01-17	41.65	42.20	41.56	41.80	77400
2003-01-21	41.80	41.80	40.59	40.60	84900
2003-01-22	40.94	41.15	40.36	40.87	59700
2003-01-23	40.97	41.17	40.45	40.65	32600
2003-01-24	40.75	40.75	39.99	40.13	31700
2003-01-27	40.00	40.75	39.79	40.65	121800
2003-01-28	40.90	41.21	40.90	41.20	42200
2003-01-29	41.08	41.08	40.80	40.97	37800
2003-01-30	41.00	41.64	41.00	41.25	57900
2003-01-31	41.10	42.40	40.90	42.25	125000
2003-02-03	42.25	42.25	41.79	42.20	91000
2003-02-04	42.55	43.35	42.20	42.29	113100
2003-02-05	42.30	42.79	41.80	41.89	56900
2003-02-06	41.98	42.10	41.50	41.56	29700
2003-02-07	41.68	41.85	41.57	41.76	34900
2003-02-10	41.76	42.06	41.34	41.51	52500
2003-02-11	41.71	41.77	40.88	41.21	50000
2003-02-12	41.36	41.60	41.30	41.43	40000
2003-02-13	41.33	41.45	41.01	41.23	60300
2003-02-14	41.33	41.70	41.15	41.70	47000
2003-02-18	41.85	42.02	41.17	42.00	69500
2003-02-19	41.90	42.08	41.50	41.58	71000
2003-02-20	41.58	41.75	40.81	41.75	70500
2003-02-21	41.65	42.55	41.43	42.55	35300
2003-02-24	42.35	42.41	41.07	41.48	54800
2003-02-25	41.48	41.89	40.88	41.89	42700
2003-02-26	41.89	41.98	40.71	40.98	54400
2003-02-27	41.04	41.64	40.00	41.60	260100
2003-02-28	41.72	41.96	41.50	41.60	37400
2003-03-03	41.85	43.58	41.75	42.70	168100
2003-03-04	42.75	42.75	42.00	42.23	129200
2003-03-05	42.25	42.30	42.00	42.08	90600
2003-03-06	41.97	42.35	41.73	42.04	89000
2003-03-07	41.94	42.33	41.74	42.29	56700
2003-03-10	42.00	42.05	41.90	41.99	43800
2003-03-11	42.09	42.19	40.86	41.09	85000
2003-03-12	41.09	41.49	39.70	39.95	157600
2003-03-13	40.22	41.15	39.59	41.15	190200
2003-03-14	41.25	41.69	41.25	41.44	37500
2003-03-17	41.45	43.00	41.37	42.97	80900
2003-03-18	43.07	43.62	42.93	43.35	127800
2003-03-19	42.75	43.90	42.67	43.50	170000
2003-03-20	43.50	43.85	43.20	43.48	91500
2003-03-21	43.83	45.07	43.83	44.85	146800
2003-03-24	44.50	44.56	43.59	43.69	75300
2003-03-25	43.84	45.05	43.84	44.68	58900
2003-03-26	44.68	45.40	44.52	45.08	81700
2003-03-27	44.98	44.98	43.02	43.57	121400
2003-03-28	43.57	44.20	43.55	43.98	26700
2003-03-31	43.63	43.80	42.98	43.54	68700
2003-04-01	43.44	43.82	43.20	43.50	62100
2003-04-02	43.85	45.22	43.85	44.80	115200
2003-04-03	44.85	45.20	44.56	44.90	60300
2003-04-04	45.02	46.00	45.02	45.67	39000
2003-04-07	46.25	46.81	45.36	45.45	87800
2003-04-08	45.45	45.45	44.20	45.16	58200
2003-04-09	45.33	45.70	45.20	45.60	45100
2003-04-10	45.60	45.93	45.25	45.65	34400
2003-04-11	45.80	46.20	45.54	45.58	30400
2003-04-14	45.48	45.65	45.18	45.52	33600
2003-04-15	45.53	45.53	44.31	45.35	268900
2003-04-16	45.15	46.66	44.60	46.60	203300
2003-04-17	46.85	47.50	46.18	47.29	109500
2003-04-21	47.39	47.39	45.73	46.00	92800
2003-04-22	45.75	45.75	44.66	44.80	129000
2003-04-23	44.97	44.97	44.10	44.65	256900
2003-04-24	44.65	45.18	44.15	44.95	104800
2003-04-25	45.15	45.50	44.93	45.15	75300
2003-04-28	45.15	45.95	45.15	45.50	82300
2003-04-29	45.50	45.59	44.53	44.70	66200
2003-04-30	44.87	45.84	44.74	45.48	75300
2003-05-01	45.50	45.89	45.20	45.20	66200
2003-05-02	45.30	45.45	45.00	45.25	52300
2003-05-05	45.50	45.65	44.37	44.91	82900
2003-05-06	44.91	45.00	44.44	44.70	177100
2003-05-07	44.74	45.00	44.40	45.00	152300
2003-05-08	45.00	45.05	44.40	45.05	53500
2003-05-09	45.02	45.20	44.75	44.76	38100
2003-05-12	44.70	45.52	44.55	45.26	96800
2003-05-13	45.40	45.40	44.92	44.94	69600
2003-05-14	45.04	45.32	44.51	44.60	35100
2003-05-15	44.70	45.65	44.70	45.46	77000
2003-05-16	45.56	46.25	45.41	46.25	68200
2003-05-19	46.15	46.16	45.22	45.35	69800
2003-05-20	45.45	45.90	45.03	45.26	30400
2003-05-21	45.36	45.46	44.80	44.94	25800
2003-05-22	45.06	45.76	44.90	45.46	45900
2003-05-23	45.56	45.70	45.26	45.40	16600
2003-05-27	45.45	45.57	45.00	45.47	24800
2003-05-28	45.52	46.00	45.25	45.40	43600
2003-05-29	45.40	45.70	45.09	45.27	119800
2003-05-30	45.24	45.65	45.15	45.39	73900
2003-06-02	45.59	46.53	45.59	46.50	124300
2003-06-03	46.60	48.56	46.45	47.91	173800
2003-06-04	47.98	48.12	47.42	47.50	72300
2003-06-05	47.45	47.75	46.72	47.75	99700
2003-06-06	48.01	48.20	47.58	47.64	62400
2003-06-09	47.64	47.64	46.70	47.00	40100
2003-06-10	47.12	48.08	47.12	47.67	57800
2003-06-11	47.65	47.65	47.02	47.32	27300
2003-06-12	47.32	47.32	45.60	45.87	143400
2003-06-13	45.99	46.40	45.56	45.63	71000
2003-06-16	45.65	46.00	45.37	46.00	87000
2003-06-17	46.00	46.00	45.60	45.86	72600
2003-06-18	45.98	46.00	45.22	45.55	43400
2003-06-19	45.70	46.40	45.70	46.00	89400
2003-06-20	46.25	46.60	46.02	46.02	38500
2003-06-23	45.77	46.20	45.66	45.69	38400
2003-06-24	45.69	45.70	44.31	44.70	153700
2003-06-25	44.70	45.32	44.51	45.13	95000
2003-06-26	45.23	45.84	45.23	45.43	99600
2003-06-27	45.44	45.77	45.25	45.25	41200
2003-06-30	45.25	45.60	45.04	45.04	128300
2003-07-01	44.86	46.20	44.50	46.20	66500
2003-07-02	46.08	46.27	45.85	46.27	91900
2003-07-03	46.07	46.07	45.64	45.64	31500
2003-07-07	45.81	46.00	44.64	45.00	124900
2003-07-08	45.00	45.04	44.61	45.00	249400
2003-07-09	45.12	46.00	45.07	46.00	97900
2003-07-10	45.99	46.27	45.62	46.27	56400
2003-07-11	46.17	46.42	45.89	46.35	50300
2003-07-14	46.60	47.29	46.60	46.79	55200
2003-07-15	46.80	46.80	45.32	45.41	195400
2003-07-16	45.41	45.82	44.90	45.50	138300
2003-07-17	45.65	45.84	45.38	45.64	167200
2003-07-18	45.52	46.09	45.15	46.00	78400
2003-07-21	46.09	46.27	45.14	45.47	74100
2003-07-22	45.10	45.35	45.02	45.08	115600
2003-07-23	45.23	45.39	45.11	45.19	56000
2003-07-24	45.31	46.29	45.31	45.94	126300
2003-07-25	45.79	45.91	45.01	45.15	138200
2003-07-28	44.95	44.95	43.60	43.77	200000
2003-07-29	43.90	44.96	43.67	44.56	205500
2003-07-30	44.66	45.34	44.65	45.34	91500
2003-07-31	45.22	45.48	44.91	45.17	179900
2003-08-01	45.17	45.18	44.30	45.18	223500
2003-08-04	45.08	45.08	44.26	44.39	172800
2003-08-05	44.39	44.71	44.20	44.29	112400
2003-08-06	44.39	45.00	43.97	44.40	95600
2003-08-07	44.30	44.48	44.20	44.47	50400
2003-08-08	44.47	45.77	44.47	45.30	170400
2003-08-11	45.40	45.45	44.90	45.35	47900
2003-08-12	45.25	45.68	45.20	45.30	148800
2003-08-13	45.40	46.02	45.32	45.93	119300
2003-08-14	45.98	46.31	45.88	46.13	58100
2003-08-15	46.03	46.50	45.90	45.91	13700
2003-08-18	45.91	46.18	45.58	46.06	75600
2003-08-19	46.56	47.00	46.33	46.51	85200
2003-08-20	46.63	47.21	46.53	47.08	93300
2003-08-21	47.08	47.20	46.10	46.36	117300
2003-08-22	46.51	46.73	46.16	46.20	61700
2003-08-25	46.30	46.30	45.35	45.41	248200
2003-08-26	45.51	45.51	44.90	45.21	58400
2003-08-27	45.21	45.30	44.88	45.10	29000
2003-08-28	45.01	45.41	44.96	45.36	40300
2003-08-29	45.36	45.62	45.04	45.47	36400
2003-09-02	45.47	46.91	45.37	46.49	98300
2003-09-03	46.59	46.75	45.79	46.30	99900
2003-09-04	45.98	46.07	45.50	46.00	141500
2003-09-05	46.12	46.56	45.95	46.11	49100
2003-09-08	46.12	47.35	46.12	47.26	105900
2003-09-09	47.26	47.67	47.07	47.20	122200
2003-09-10	47.21	47.60	47.05	47.19	136100
2003-09-11	47.29	47.50	47.07	47.08	89200
2003-09-12	47.28	48.19	47.23	48.19	62100
2003-09-15	48.10	48.45	47.77	48.40	133900
2003-09-16	48.30	48.45	47.98	48.30	82500
2003-09-17	48.40	48.75	48.37	48.69	25300
2003-09-18	48.75	50.28	48.29	50.16	124200
2003-09-19	50.38	51.95	50.28	51.38	261800
2003-09-22	51.23	52.35	50.95	51.30	176800
2003-09-23	51.25	51.70	50.45	51.55	106600
2003-09-24	51.65	51.65	50.68	50.80	40200
2003-09-25	50.80	50.80	49.60	50.00	67100
2003-09-26	50.00	50.00	48.60	48.90	55300
2003-09-29	49.00	49.32	48.85	49.11	95100
2003-09-30	49.16	49.38	48.56	49.00	141300
2003-10-01	49.00	50.42	48.73	50.31	93600
2003-10-02	50.21	50.69	49.80	50.55	91500
2003-10-03	51.05	51.40	50.30	50.62	92400
2003-10-06	50.77	51.05	50.05	50.70	170600
2003-10-07	50.70	51.04	50.36	50.85	115800
2003-10-08	50.85	51.75	50.79	51.32	49500
2003-10-09	51.52	52.35	50.92	51.12	90400
2003-10-10	51.27	51.67	51.27	51.37	27200
2003-10-13	51.50	53.10	51.50	52.60	64100
2003-10-14	52.70	52.70	51.79	51.85	166300
2003-10-15	51.78	52.06	51.70	52.00	67300
2003-10-16	52.00	52.91	51.86	52.70	108300
2003-10-17	52.65	52.65	51.53	52.03	124600
2003-10-20	52.13	52.25	50.62	50.73	61400
2003-10-21	50.63	50.95	50.19	50.30	114700
2003-10-22	50.15	50.35	49.63	50.22	70900
2003-10-23	50.10	50.50	49.93	50.47	93000
2003-10-24	50.47	50.50	49.71	50.16	75400
2003-10-27	50.20	50.50	50.00	50.18	51800
2003-10-28	50.18	50.32	49.85	50.15	79800
2003-10-29	50.25	50.51	49.99	50.20	45700
2003-10-30	50.30	51.08	50.30	50.57	69200
2003-10-31	50.67	51.35	50.60	51.35	29700
2003-11-03	51.25	51.34	50.51	50.62	84600
2003-11-04	50.52	50.52	49.97	49.99	96200
2003-11-05	49.89	49.93	49.00	49.93	200000
2003-11-06	50.03	50.18	49.75	49.80	171100
2003-11-07	49.30	50.25	49.30	49.67	77000
2003-11-10	49.80	50.84	49.52	50.69	91500
2003-11-11	50.59	50.59	49.78	50.21	52100
2003-11-12	50.11	50.80	50.09	50.80	27200
2003-11-13	50.80	51.25	50.53	51.21	50700
2003-11-14	51.00	51.25	49.75	49.75	86500
2003-11-17	49.50	49.90	49.39	49.78	121200
2003-11-18	49.88	50.44	49.65	50.18	38900
2003-11-19	50.33	50.33	49.80	49.99	61700
2003-11-20	50.00	50.35	49.70	49.99	55300
2003-11-21	49.87	50.45	49.78	49.88	46100
2003-11-24	49.98	50.57	49.88	50.38	60700
2003-11-25	50.45	50.75	50.40	50.40	25600
2003-11-26	50.45	50.80	50.29	50.75	65000
2003-11-28	50.85	51.14	50.80	50.95	13400
2003-12-01	50.80	51.55	50.52	51.55	62600
2003-12-02	51.55	51.75	51.13	51.75	55900
2003-12-03	51.75	52.17	51.45	52.10	110500
2003-12-04	52.00	52.95	51.72	52.80	116200
2003-12-05	52.68	52.68	51.12	51.16	73600
2003-12-08	51.04	52.05	51.04	52.05	33200
2003-12-09	51.95	51.95	51.33	51.48	28700
2003-12-10	51.33	51.33	50.13	50.19	41100
2003-12-11	50.19	51.00	50.10	51.00	52700
2003-12-12	50.90	51.79	50.65	51.79	37900
2003-12-15	52.04	52.04	51.50	51.96	41600
2003-12-16	51.96	51.97	51.12	51.50	51600
2003-12-17	51.55	52.17	51.39	52.17	52600
2003-12-18	52.17	52.60	51.94	52.34	32600
2003-12-19	52.09	52.32	51.41	52.27	60200
2003-12-22	52.17	52.22	51.60	51.84	34300
2003-12-23	51.96	52.10	51.77	51.96	33200
2003-12-24	52.05	52.05	51.75	51.87	13000
2003-12-26	51.80	52.30	51.80	52.18	17700
2003-12-29	52.25	53.23	52.12	53.23	42100
2003-12-30	53.13	53.57	52.96	53.53	15500
2003-12-31	53.63	53.63	53.11	53.11	17500
2004-01-02	53.15	54.05	53.03	53.99	85500
2004-01-05	54.00	56.85	54.00	56.85	101900
2004-01-06	56.85	57.67	56.84	57.25	101500
2004-01-07	57.25	58.14	57.16	58.00	77800
2004-01-08	58.15	58.15	57.38	57.97	62400
2004-01-09	57.85	57.99	57.53	57.60	41900
2004-01-12	57.70	58.78	57.40	58.70	78000
2004-01-13	58.95	59.50	58.62	58.90	44200
2004-01-14	58.90	58.90	55.80	56.48	406800
2004-01-15	56.50	56.58	56.06	56.13	101900
2004-01-16	56.23	56.35	56.17	56.17	64800
2004-01-20	56.17	56.61	56.14	56.25	82000
2004-01-21	56.25	57.19	56.16	56.89	115700
2004-01-22	57.00	57.64	56.15	57.61	167200
2004-01-23	57.75	59.96	57.75	59.25	138200
2004-01-26	59.05	59.17	57.25	58.51	102000
2004-01-27	58.63	59.72	58.35	59.72	91600
2004-01-28	59.90	60.32	57.50	57.61	103300
2004-01-29	57.21	57.49	56.79	57.39	87600
2004-01-30	57.25	58.30	57.08	58.02	57200
2004-02-02	60.90	61.70	59.84	60.02	363500
2004-02-03	60.02	60.90	59.72	60.30	158000
2004-02-04	60.31	60.31	58.40	58.40	96100
2004-02-05	58.40	58.40	57.52	58.15	54300
2004-02-06	58.00	60.08	57.67	60.02	56200
2004-02-09	59.00	59.82	58.27	59.22	222900
2004-02-10	59.30	59.85	59.22	59.85	63800
2004-02-11	59.75	60.23	59.60	60.00	78500
2004-02-12	60.00	60.00	59.54	59.55	30500
2004-02-13	59.45	59.65	58.65	58.74	50000
2004-02-17	58.89	60.65	58.89	59.89	61300
2004-02-18	60.00	60.35	59.96	60.14	65900
2004-02-19	60.14	60.72	60.00	60.22	76800
2004-02-20	60.22	60.24	59.25	59.26	74400
2004-02-23	59.36	59.43	58.63	58.84	40300
2004-02-24	58.45	58.63	57.86	58.27	66400
2004-02-25	58.42	58.61	57.90	58.30	98800
2004-02-26	58.45	59.69	58.25	59.60	73900
2004-02-27	59.54	60.00	59.28	59.50	60500
2004-03-01	59.65	60.99	59.65	60.32	40200
2004-03-02	60.22	61.64	60.22	61.09	99500
2004-03-03	61.09	61.60	60.74	61.27	54700
2004-03-04	61.39	61.75	61.10	61.25	63600
2004-03-05	61.00	62.34	61.00	61.50	52300
2004-03-08	61.60	62.24	61.59	62.01	64300
2004-03-09	61.86	61.86	60.93	61.06	87400
2004-03-10	61.31	61.31	60.89	61.05	51600
2004-03-11	60.93	60.93	59.00	59.27	38000
2004-03-12	59.39	61.05	59.25	60.26	55200
2004-03-15	60.38	60.38	59.50	59.50	20900
2004-03-16	59.60	60.22	59.60	60.00	31100
2004-03-17	60.00	60.80	60.00	60.71	19900
2004-03-18	60.71	60.76	60.16	60.71	26900
2004-03-19	60.56	61.19	60.45	60.90	28600
2004-03-22	60.70	60.80	59.86	60.00	50200
2004-03-23	60.10	60.10	59.46	59.91	80700
2004-03-24	59.66	59.74	59.20	59.55	55200
2004-03-25	59.55	59.85	59.06	59.60	101500
2004-03-26	59.60	60.09	59.36	60.00	35100
2004-03-29	60.00	60.90	59.81	60.86	26100
2004-03-30	60.70	61.30	60.41	60.41	31100
2004-03-31	60.56	61.40	60.53	61.17	38400
2004-04-01	62.12	66.93	62.12	66.00	305900
2004-04-02	65.95	65.95	64.85	65.00	199900
2004-04-05	65.00	65.00	63.95	64.10	187500
2004-04-06	64.10	64.83	64.09	64.39	82300
2004-04-07	64.24	64.78	63.92	63.92	82800
2004-04-08	64.07	64.63	63.10	63.10	78800
2004-04-12	63.11	64.21	63.09	63.90	54600
2004-04-13	64.05	64.05	62.25	62.26	46500
2004-04-14	62.16	62.59	61.46	61.47	41300
2004-04-15	61.51	62.00	61.08	62.00	35000
2004-04-16	62.50	63.50	62.48	63.50	67400
2004-04-19	63.38	63.39	61.74	61.74	57200
2004-04-20	62.14	63.10	61.61	62.37	89400
2004-04-21	62.37	62.37	60.96	61.35	131100
2004-04-22	61.35	62.42	61.35	62.40	66700
2004-04-23	62.28	62.28	61.18	61.25	57800
2004-04-26	61.25	62.19	61.22	61.93	38300
2004-04-27	61.80	62.75	61.78	62.41	34900
2004-04-28	62.31	62.31	61.50	61.69	77600
2004-04-29	61.59	62.62	61.50	62.00	41400
2004-04-30	61.88	62.62	61.52	62.20	73300
2004-05-03	62.10	62.97	61.71	62.51	62200
2004-05-04	62.36	63.56	62.24	63.34	82900
2004-05-05	63.24	63.27	62.56	62.56	64500
2004-05-06	62.46	62.46	61.65	61.65	62300
2004-05-07	61.55	61.82	59.88	59.88	40500
2004-05-10	59.78	59.78	58.94	59.20	96400
2004-05-11	59.20	59.26	58.67	58.79	90600
2004-05-12	58.75	58.78	58.00	58.75	87700
2004-05-13	58.75	59.45	58.70	58.73	53500
2004-05-14	58.63	59.12	58.29	58.63	55500
2004-05-17	58.63	58.63	57.80	57.95	34100
2004-05-18	58.05	58.75	58.04	58.43	26300
2004-05-19	58.68	59.91	58.66	58.75	76700
2004-05-20	58.70	59.22	58.70	59.08	36800
2004-05-21	58.98	59.44	58.84	59.16	53100
2004-05-24	59.26	60.68	59.23	60.25	48600
2004-05-25	60.15	60.81	60.00	60.64	37800
2004-05-26	60.54	62.11	60.50	61.56	66600
2004-05-27	61.46	62.90	61.19	62.43	72100
2004-05-28	62.18	63.10	62.05	63.10	48900
2004-06-01	63.25	63.65	62.86	63.20	65200
2004-06-02	63.35	64.46	63.25	64.13	68300
2004-06-03	63.70	63.70	63.11	63.39	39800
2004-06-04	63.55	64.55	63.55	64.55	55400
2004-06-07	64.45	64.71	64.30	64.44	27600
2004-06-08	64.54	65.14	64.54	64.81	45000
2004-06-09	64.71	64.71	63.93	64.04	38100
2004-06-10	63.94	64.15	63.39	63.57	31100
2004-06-14	63.45	63.46	62.63	62.65	27400
2004-06-15	62.75	63.35	62.20	62.20	49700
2004-06-16	62.25	62.97	61.77	62.01	55400
2004-06-17	61.91	63.11	61.51	63.00	70000
2004-06-18	63.01	63.49	62.23	62.25	48100
2004-06-21	62.35	62.48	61.88	61.93	21500
2004-06-22	61.93	62.39	61.31	62.39	40500
2004-06-23	62.29	62.58	61.81	62.38	24900
2004-06-24	62.28	62.97	62.03	62.28	37200
2004-06-25	62.10	62.50	61.70	62.50	96500
2004-06-28	62.50	62.64	62.15	62.53	24700
2004-06-29	62.54	63.22	62.34	63.05	29500
2004-06-30	62.95	64.31	62.95	63.83	48800
2004-07-01	63.80	64.25	63.75	64.15	82800
2004-07-02	64.10	65.80	63.95	65.13	73300
2004-07-06	65.13	65.94	65.05	65.80	68700
2004-07-07	65.79	65.79	64.84	65.01	160000
2004-07-08	64.89	64.89	64.45	64.80	72800
2004-07-09	64.75	64.89	64.55	64.89	35800
2004-07-12	64.88	65.24	64.48	64.87	29400
2004-07-13	64.87	64.87	64.61	64.72	98300
2004-07-14	64.72	64.80	64.20	64.21	99700
2004-07-15	64.20	64.25	63.50	63.50	37600
2004-07-16	63.51	64.07	63.16	63.49	22200
2004-07-19	63.49	63.49	61.69	62.66	78400
2004-07-20	63.76	65.41	63.20	64.65	165900
2004-07-21	64.60	64.95	63.60	63.66	102000
2004-07-22	63.41	63.41	62.05	62.05	84600
2004-07-23	62.06	62.67	61.50	62.51	105300
2004-07-26	62.50	62.95	62.40	62.67	80400
2004-07-27	62.76	62.98	62.52	62.69	57000
2004-07-28	62.80	62.81	60.80	61.48	109100
2004-07-29	61.60	62.57	61.60	62.50	41700
2004-07-30	62.50	62.50	61.53	61.95	47300
2004-08-02	61.85	62.82	61.81	62.68	50500
2004-08-03	62.74	63.05	62.45	62.91	73600
2004-08-04	62.75	63.51	62.55	63.51	35500
2004-08-05	63.40	63.55	62.05	63.06	68100
2004-08-06	62.94	62.94	61.03	61.54	42600
2004-08-09	61.64	61.64	60.66	60.71	47700
2004-08-10	60.83	61.93	60.83	61.72	56600
2004-08-11	61.60	62.91	61.15	62.29	57500
2004-08-12	62.17	62.90	62.17	62.87	26500
2004-08-13	62.75	62.82	61.42	61.56	29000
2004-08-16	61.66	63.89	61.60	63.70	52200
2004-08-17	63.82	65.80	63.74	64.97	76500
2004-08-18	64.75	64.76	64.20	64.63	61900
2004-08-19	64.53	64.54	63.65	63.80	71100
2004-08-20	63.90	64.07	63.45	63.88	96100
2004-08-23	63.98	64.99	63.98	64.94	37200
2004-08-24	64.75	64.76	64.32	64.59	39300
2004-08-25	64.59	66.36	64.59	65.66	41100
2004-08-26	65.91	67.57	65.91	67.21	58000
2004-08-27	67.71	71.59	67.71	71.32	154800
2004-08-30	70.07	74.29	70.07	73.73	258200
2004-08-31	73.60	74.20	72.75	73.09	160600
2004-09-01	73.34	74.25	72.84	73.72	87700
2004-09-02	73.57	74.16	73.57	73.99	35800
2004-09-03	73.80	74.93	73.72	74.89	74700
2004-09-07	75.00	75.44	74.75	74.82	72300
2004-09-08	74.85	75.51	74.65	74.99	81600
2004-09-09	73.80	73.80	71.93	72.57	245600
2004-09-10	72.00	74.32	72.00	73.60	235200
2004-09-13	73.80	75.70	73.80	74.21	127900
2004-09-14	74.21	75.16	74.11	74.35	63800
2004-09-15	74.24	74.79	73.86	74.43	64400
2004-09-16	74.28	75.50	74.28	74.72	86200
2004-09-17	74.47	76.00	74.47	74.55	59000
2004-09-20	74.30	75.00	74.30	74.73	65300
2004-09-21	74.73	74.97	74.29	74.38	59800
2004-09-22	74.38	74.43	73.50	73.56	34800
2004-09-23	73.41	73.77	73.00	73.17	43800
2004-09-24	73.18	74.00	73.18	73.46	40100
2004-09-27	73.31	73.40	72.33	72.89	62800
2004-09-28	72.89	72.89	71.90	72.35	140600
2004-09-29	72.35	72.35	71.65	72.02	174200
2004-09-30	72.12	73.96	71.87	73.49	123700
2004-10-01	73.49	74.75	73.20	74.34	57200
2004-10-04	74.44	75.30	74.44	74.50	93400
2004-10-05	74.50	75.72	74.48	75.33	166800
2004-10-06	75.27	75.89	74.39	74.85	81500
2004-10-07	74.70	75.00	73.08	74.43	141600
2004-10-08	74.30	74.30	71.61	71.80	152600
2004-10-11	71.81	72.36	71.54	72.16	92000
2004-10-12	72.01	72.01	70.82	71.81	98700
2004-10-13	72.05	72.28	70.96	71.15	76400
2004-10-14	71.15	71.20	70.01	70.53	94300
2004-10-15	70.41	70.50	69.45	69.79	117000
2004-10-18	69.80	70.65	69.25	69.33	105600
2004-10-19	69.08	70.70	68.90	70.11	194300
2004-10-20	69.93	70.37	68.83	70.09	98200
2004-10-21	69.97	71.30	69.97	71.25	116900
2004-10-22	71.21	71.60	70.45	70.94	111800
2004-10-25	70.19	70.85	69.97	70.46	135800
2004-10-26	70.33	73.62	70.33	72.89	120600
2004-10-27	72.75	74.40	72.63	73.18	61400
2004-10-28	72.93	73.12	71.86	73.07	82300
2004-10-29	73.05	74.03	73.00	73.50	69100
2004-11-01	73.35	75.73	73.21	74.78	117100
2004-11-02	74.63	75.00	74.58	74.77	97900
2004-11-03	75.00	75.81	74.81	75.25	105600
2004-11-04	75.25	75.86	75.00	75.78	102500
2004-11-05	75.80	75.81	74.15	74.46	86200
2004-11-08	74.49	75.30	74.40	75.30	89000
2004-11-09	75.15	75.15	73.50	74.35	110800
2004-11-10	74.46	74.80	73.94	74.01	64900
2004-11-11	74.16	74.80	74.00	74.30	72000
2004-11-12	74.30	76.89	74.30	76.40	129900
2004-11-15	76.22	76.39	74.75	74.75	86500
2004-11-16	74.93	76.04	74.90	75.20	89300
2004-11-17	75.05	76.90	75.05	75.53	43200
2004-11-18	75.70	76.00	75.30	75.45	28300
2004-11-19	75.30	75.30	73.72	73.90	32900
2004-11-22	73.75	74.18	73.20	74.18	54400
2004-11-23	74.26	75.38	74.01	74.66	37700
2004-11-24	74.50	76.70	74.49	76.38	46400
2004-11-26	76.20	76.32	76.07	76.31	10400
2004-11-29	76.06	76.79	76.03	76.26	28300
2004-11-30	76.10	76.10	74.41	74.56	66100
2004-12-01	74.46	76.24	74.46	76.20	31700
2004-12-02	76.05	77.18	75.70	76.66	81500
2004-12-03	76.66	77.17	76.00	76.35	41000
2004-12-06	76.15	77.03	75.49	75.92	29400
2004-12-07	76.00	76.13	74.31	74.47	23200
2004-12-08	73.65	75.58	73.65	75.05	33400
2004-12-09	74.95	76.44	74.89	75.47	37100
2004-12-10	75.30	77.75	75.30	76.95	64100
2004-12-13	76.80	77.62	76.80	76.92	29700
2004-12-14	76.92	77.50	76.36	77.10	42100
2004-12-15	76.90	77.50	76.50	77.36	28500
2004-12-16	77.60	77.60	76.85	77.40	29700
2004-12-17	78.00	78.24	76.93	77.00	42300
2004-12-20	76.87	77.00	75.59	75.60	41400
2004-12-21	75.75	76.50	75.46	76.44	31200
2004-12-22	76.55	77.09	76.35	76.72	25200
2004-12-23	76.57	77.51	76.57	77.51	29200
2004-12-27	77.86	77.86	75.49	75.90	42500
2004-12-28	76.05	77.10	75.90	76.81	17200
2004-12-29	76.66	77.05	76.60	76.74	8800
2004-12-30	76.74	77.38	76.64	77.17	14200
2004-12-31	77.02	77.98	77.02	77.26	20400
2005-01-03	77.01	77.35	75.77	75.78	25900
2005-01-04	75.77	76.25	74.95	75.55	24500
2005-01-05	75.70	75.70	74.75	74.85	24600
2005-01-06	76.25	80.58	76.21	80.00	300600
2005-01-07	80.00	81.00	77.95	78.34	147300
2005-01-10	79.00	80.64	78.75	80.19	80400
2005-01-11	80.30	80.55	79.25	79.95	75200
2005-01-12	80.13	80.85	80.13	80.70	45000
2005-01-13	80.55	81.97	80.25	80.25	157400
2005-01-14	80.50	81.30	80.50	80.91	53400
2005-01-18	80.66	81.35	80.10	80.48	80300
2005-01-19	81.88	82.20	79.44	79.48	72400
2005-01-20	79.68	80.11	77.70	79.34	162200
2005-01-21	79.35	79.60	78.45	79.31	79500
2005-01-24	79.38	79.66	78.64	79.23	43200
2005-01-25	79.08	79.70	79.00	79.01	36500
2005-01-26	78.20	79.76	78.20	79.24	66200
2005-01-27	79.39	79.75	79.16	79.30	67600
2005-01-28	79.30	79.57	78.53	79.05	84300
2005-01-31	79.25	80.39	79.25	80.30	63300
2005-02-01	80.15	80.15	79.26	79.80	108300
2005-02-02	79.89	79.89	78.60	79.07	49100
2005-02-03	78.90	80.50	78.90	80.05	82400
2005-02-04	80.05	80.80	80.05	80.40	80300
2005-02-07	80.85	81.45	80.59	80.59	32100
2005-02-08	80.41	81.00	80.00	80.41	34700
2005-02-09	80.21	80.74	79.94	80.00	31400
2005-02-10	79.85	80.91	79.60	80.85	19700
2005-02-11	80.70	82.45	80.47	81.00	71400
2005-02-14	81.05	81.31	79.75	79.89	78700
2005-02-15	79.69	80.26	79.40	79.50	83600
2005-02-16	79.00	79.00	77.16	77.58	498700
2005-02-17	77.25	80.99	77.25	80.25	398600
2005-02-18	80.70	80.87	79.64	80.53	172700
2005-02-22	80.38	80.38	78.70	79.33	78500
2005-02-23	79.33	79.37	78.20	78.26	69400
2005-02-24	78.41	78.41	77.80	78.11	41900
2005-02-25	78.31	78.50	77.86	78.17	84900
2005-02-28	77.87	77.87	77.01	77.61	109700
2005-03-01	77.61	80.44	77.61	80.01	151200
2005-03-02	79.86	81.40	79.53	79.97	145100
2005-03-03	79.74	80.09	79.20	79.56	61700
2005-03-04	79.49	80.72	79.35	80.55	40500
2005-03-07	80.40	80.91	80.18	80.31	13800
2005-03-08	80.31	80.98	80.23	80.85	31600
2005-03-09	80.80	81.17	80.28	80.55	46500
2005-03-10	80.55	80.85	79.56	79.63	66200
2005-03-11	79.80	80.57	79.80	79.96	47700
2005-03-14	80.11	81.52	80.11	80.71	53200
2005-03-15	80.96	80.96	80.10	80.62	27400
2005-03-16	80.47	80.47	78.85	79.82	47300
2005-03-17	79.80	79.96	79.25	79.51	17100
2005-03-18	79.66	79.79	78.83	79.64	16100
2005-03-21	79.50	79.50	77.55	78.24	37700
2005-03-22	78.45	78.66	77.36	77.39	48200
2005-03-23	77.21	77.21	75.14	75.47	92400
2005-03-24	75.27	75.75	74.90	74.95	42600
2005-03-28	75.15	76.25	75.15	76.07	96300
2005-03-29	75.92	75.92	73.75	73.98	79900
2005-03-30	73.99	74.40	73.64	73.98	98800
2005-03-31	74.00	74.95	73.84	74.93	89100
2005-04-01	74.93	75.63	74.55	75.63	53100
2005-04-04	75.45	75.46	73.47	74.60	73500
2005-04-05	74.74	75.12	73.90	74.21	78100
2005-04-06	74.36	74.56	73.15	73.37	84000
2005-04-07	73.52	73.79	72.80	73.79	57500
2005-04-08	73.61	73.90	73.42	73.43	14700
2005-04-11	73.30	73.30	71.05	71.56	154000
2005-04-12	71.46	71.49	69.50	71.00	305900
2005-04-13	70.84	70.84	69.80	70.42	122400
2005-04-14	70.58	71.32	70.25	70.42	81700
2005-04-15	70.42	70.56	69.38	70.00	117000
2005-04-18	70.40	70.87	70.09	70.19	70900
2005-04-19	71.19	73.87	71.19	73.87	188100
2005-04-20	74.27	74.27	71.16	72.26	163100
2005-04-21	72.36	73.88	72.35	73.38	185300
2005-04-22	73.63	76.00	73.40	75.25	190800
2005-04-25	75.15	76.16	74.70	75.96	162600
2005-04-26	76.00	76.73	75.21	75.70	102200
2005-04-27	75.52	75.52	73.73	74.97	126000
2005-04-28	74.97	75.25	74.01	74.72	126300
2005-04-29	74.90	75.07	74.00	74.96	111900
2005-05-02	74.90	75.15	74.46	74.80	104800
2005-05-03	74.80	75.50	74.56	75.00	125500
2005-05-04	75.00	75.01	74.40	74.53	162700
2005-05-05	74.50	75.00	73.78	74.37	101200
2005-05-06	74.55	75.27	74.43	74.77	107200
2005-05-09	74.52	76.10	74.50	76.02	66200
2005-05-10	75.77	75.92	75.50	75.55	73900
2005-05-11	75.55	76.15	75.41	75.89	72200
2005-05-12	75.75	76.29	75.51	75.60	90600
2005-05-13	75.85	76.12	75.16	75.71	112000
2005-05-16	75.65	77.10	75.65	76.59	88400
2005-05-17	76.89	77.35	76.25	76.89	90300
2005-05-18	77.04	79.98	77.04	78.54	98600
2005-05-19	78.34	78.84	77.67	78.24	42000
2005-05-20	78.36	78.40	77.55	78.21	49300
2005-05-23	78.25	78.85	78.00	78.05	55200
2005-05-24	78.00	78.05	76.65	77.50	92400
2005-05-25	77.50	77.84	77.10	77.58	63500
2005-05-26	77.55	78.25	77.55	78.09	52600
2005-05-27	78.09	78.60	77.69	78.10	23400
2005-05-31	78.35	78.35	77.35	78.02	48100
2005-06-01	77.92	78.20	77.09	77.70	70700
2005-06-02	77.72	77.72	77.00	77.50	55900
2005-06-03	77.45	77.81	77.16	77.38	22300
2005-06-06	77.13	77.57	77.01	77.48	31500
2005-06-07	77.25	77.90	76.95	77.17	20500
2005-06-08	77.17	77.45	75.32	75.60	45300
2005-06-09	75.35	76.84	75.21	76.77	36800
2005-06-10	76.95	78.05	76.94	77.48	49700
2005-06-13	78.00	78.55	77.60	78.15	49900
2005-06-14	78.15	79.51	77.85	78.01	43300
2005-06-15	78.01	78.32	77.70	78.15	26400
2005-06-16	78.00	78.25	77.70	78.23	19300
2005-06-17	78.13	78.25	77.62	78.07	26500
2005-06-20	77.89	78.25	77.50	78.25	27600
2005-06-21	78.10	78.10	77.39	77.75	29700
2005-06-22	77.95	78.14	77.36	77.90	20800
2005-06-23	77.90	78.03	76.75	76.76	44300
2005-06-24	76.86	76.90	75.92	76.25	67500
2005-06-27	76.00	77.48	75.98	77.48	55500
2005-06-28	77.66	79.61	77.66	79.50	54100
2005-06-29	79.32	79.88	79.28	79.78	27900
2005-06-30	80.03	80.52	79.85	80.45	31000
2005-07-01	80.30	81.20	79.87	81.20	59400
2005-07-05	81.45	82.52	81.41	81.80	62900
2005-07-06	81.98	83.85	81.95	83.85	104300
2005-07-07	83.84	84.15	82.46	82.59	87200
2005-07-08	82.24	82.73	81.77	82.15	91500
2005-07-11	82.33	83.98	82.33	83.52	56800
2005-07-12	83.52	84.51	83.37	84.25	62600
2005-07-13	84.43	84.43	83.35	83.73	48400
2005-07-14	83.77	84.28	83.50	84.16	43400
2005-07-15	83.91	83.95	82.42	83.75	54400
2005-07-18	84.00	84.31	83.16	83.49	47100
2005-07-19	83.31	85.50	82.73	83.29	107100
2005-07-20	83.40	83.40	82.95	83.15	116000
2005-07-21	83.15	83.16	82.45	82.69	67700
2005-07-22	82.69	82.70	82.17	82.30	101700
2005-07-25	82.15	83.22	81.91	83.00	71100
2005-07-26	83.00	84.09	82.80	83.99	93000
2005-07-27	84.14	85.54	83.45	85.30	87800
2005-07-28	85.31	85.55	84.90	84.90	132500
2005-07-29	85.03	85.62	84.82	85.00	48400
2005-08-01	85.15	85.39	83.98	84.37	59700
2005-08-02	84.37	85.46	84.08	84.48	83000
2005-08-03	84.33	84.69	84.10	84.61	66000
2005-08-04	84.96	84.96	83.44	83.60	60600
2005-08-05	83.60	83.60	82.05	82.46	84100
2005-08-08	82.31	83.33	82.14	82.23	51700
2005-08-09	82.23	83.58	82.23	83.32	41300
2005-08-10	83.32	84.65	83.32	84.50	52600
2005-08-11	84.50	84.56	83.55	83.97	72700
2005-08-12	84.12	84.95	83.92	84.41	62400
2005-08-15	84.62	86.61	84.62	85.38	143200
2005-08-16	85.45	85.64	84.28	84.40	66600
2005-08-17	84.35	86.15	84.34	84.96	34500
2005-08-18	84.96	85.25	84.29	85.25	41600
2005-08-19	85.25	85.93	84.81	85.46	31100
2005-08-22	85.41	85.46	84.86	85.00	56400
2005-08-23	85.13	85.26	84.38	84.86	63500
2005-08-24	84.66	84.75	84.10	84.25	93100
2005-08-25	84.10	84.27	83.84	84.01	46500
2005-08-26	83.99	84.30	82.85	84.15	57700
2005-08-29	84.05	84.32	83.32	84.30	36500
2005-08-30	84.25	84.25	82.59	83.03	59400
2005-08-31	82.70	82.70	81.23	82.15	79000
2005-09-01	82.15	84.05	81.93	83.83	38300
2005-09-02	83.90	83.96	82.84	83.03	16600
2005-09-06	83.18	84.64	82.98	84.25	69300
2005-09-07	84.40	84.40	83.48	83.93	33900
2005-09-08	83.94	83.94	83.17	83.40	28300
2005-09-09	83.35	84.01	83.25	83.93	20400
2005-09-12	85.17	85.84	84.90	85.45	66000
2005-09-13	85.40	85.57	83.75	84.00	31000
2005-09-14	84.00	84.21	83.35	83.51	22000
2005-09-15	83.66	83.80	83.02	83.80	21000
2005-09-16	83.80	84.36	83.64	84.25	77000
2005-09-19	84.35	85.62	84.15	85.44	41800
2005-09-20	85.54	87.71	85.54	87.16	94000
2005-09-21	87.30	87.30	84.72	84.96	62000
2005-09-22	85.02	86.26	84.66	85.72	65100
2005-09-23	85.73	86.06	85.62	85.62	23300
2005-09-26	85.65	86.61	85.23	85.23	28100
2005-09-27	85.33	86.12	85.33	85.42	44100
2005-09-28	85.44	86.80	85.44	86.35	22200
2005-09-29	86.45	88.68	86.15	88.26	39800
2005-09-30	88.44	89.29	88.20	88.62	43000
2005-10-03	88.87	89.45	87.90	89.12	83200
2005-10-04	89.12	89.74	89.12	89.59	40200
2005-10-05	89.72	90.00	88.40	88.46	44900
2005-10-06	88.61	88.61	87.09	87.68	44600
2005-10-07	87.68	88.37	87.68	88.20	27200
2005-10-10	88.10	88.55	87.01	87.32	37600
2005-10-11	87.17	88.08	85.91	86.26	119800
2005-10-12	86.11	86.11	84.38	84.48	42400
2005-10-13	84.48	84.94	83.37	83.47	82800
2005-10-14	83.51	84.94	83.51	84.80	38200
2005-10-17	85.05	86.08	84.52	84.80	54500
2005-10-18	85.00	85.21	83.01	83.69	76000
2005-10-19	85.50	93.80	84.15	91.60	447000
2005-10-20	91.70	92.99	89.85	89.85	177800
2005-10-21	89.70	91.12	89.70	89.90	181300
2005-10-24	90.00	91.52	89.95	90.60	140900
2005-10-25	90.66	92.50	90.23	92.48	209300
2005-10-26	92.73	93.30	92.43	93.00	189800
2005-10-27	92.80	94.43	92.64	93.42	87800
2005-10-28	93.67	94.00	92.18	93.22	78600
2005-10-31	93.37	95.74	93.35	94.80	173900
2005-11-01	94.81	95.01	94.24	94.35	153800
2005-11-02	94.43	95.50	94.43	95.30	187100
2005-11-03	95.65	95.84	95.05	95.29	123200
2005-11-04	95.42	96.78	94.91	96.52	46800
2005-11-07	96.90	97.11	96.37	96.76	46200
2005-11-08	97.06	97.95	96.68	97.87	62400
2005-11-09	97.81	99.30	97.81	99.25	124300
2005-11-10	99.40	100.75	99.15	100.39	77500
2005-11-11	100.64	101.59	100.13	101.59	57800
2005-11-14	101.89	101.89	100.75	101.47	47800
2005-11-15	101.17	101.33	99.15	100.00	149300
2005-11-16	100.20	100.25	97.79	98.13	67000
2005-11-17	98.38	105.00	98.38	104.01	220300
2005-11-18	104.01	106.65	103.87	104.67	237000
2005-11-21	104.47	105.19	104.00	105.03	173900
2005-11-22	105.30	108.67	105.24	108.15	192600
2005-11-23	108.25	109.35	107.80	108.77	67200
2005-11-25	109.31	111.01	109.03	111.00	40200
2005-11-28	111.00	111.00	108.50	108.90	69000
2005-11-29	108.91	109.00	108.27	108.89	53600
2005-11-30	108.64	109.25	107.77	107.84	72800
2005-12-01	108.08	110.43	108.00	109.45	96300
2005-12-02	109.70	110.17	109.02	110.04	41500
2005-12-05	110.06	110.06	108.45	109.40	94300
2005-12-06	109.65	111.89	109.65	110.00	80800
2005-12-07	109.75	109.75	108.06	108.32	71200
2005-12-08	108.26	109.48	108.26	108.66	75800
2005-12-09	108.91	109.68	108.59	109.25	160300
2005-12-12	109.60	111.80	109.60	110.49	96900
2005-12-13	110.74	112.25	110.40	111.59	60100
2005-12-14	111.84	113.35	111.80	112.82	95500
2005-12-15	113.07	113.56	112.68	113.45	71600
2005-12-16	113.85	113.87	112.68	112.69	85600
2005-12-19	112.94	112.94	111.00	111.25	86300
2005-12-20	111.00	111.00	109.11	109.70	67200
2005-12-21	109.95	110.00	107.16	107.28	164500
2005-12-22	107.28	108.90	106.35	108.63	172000
2005-12-23	108.38	109.72	108.00	108.78	31700
2005-12-27	108.79	110.40	108.50	108.52	54400
2005-12-28	108.32	108.32	107.31	108.00	34000
2005-12-29	107.80	108.20	107.15	107.76	30200
2005-12-30	107.75	108.48	107.20	108.48	37300
2006-01-03	109.48	109.53	105.74	109.00	124500
2006-01-04	109.25	109.74	108.66	109.18	78200
2006-01-05	109.43	109.43	107.83	108.00	35800
2006-01-06	107.79	110.42	107.79	110.42	69100
2006-01-09	111.79	112.49	110.51	111.70	95900
2006-01-10	111.47	113.11	111.10	112.16	76900
2006-01-11	111.26	112.55	110.39	110.52	88200
2006-01-12	110.32	111.99	110.02	111.99	94400
2006-01-13	111.74	112.87	111.74	112.65	47400
2006-01-17	113.65	114.50	111.03	111.79	111000
2006-01-18	111.29	111.35	109.03	110.90	129200
2006-01-19	114.85	120.74	114.85	119.35	553600
2006-01-20	130.40	130.77	125.06	127.00	674100
2006-01-23	125.00	128.59	122.82	128.18	245100
2006-01-24	128.99	129.07	127.72	128.96	121000
2006-01-25	129.77	130.72	128.72	129.49	126300
2006-01-26	129.59	136.56	129.59	135.01	295200
2006-01-27	135.02	135.02	131.67	133.12	228800
2006-01-30	133.28	134.00	132.03	133.40	229000
2006-01-31	133.80	133.99	132.22	132.80	86200
2006-02-01	123.99	131.75	123.00	129.54	385300
2006-02-02	128.24	129.46	128.24	129.06	96200
2006-02-03	128.82	129.86	128.05	129.66	80500
2006-02-06	129.41	131.39	129.27	130.55	67200
2006-02-07	130.90	131.53	129.56	130.19	98300
2006-02-08	130.44	131.40	130.01	131.11	82400
2006-02-09	132.50	138.00	132.50	134.31	255700
2006-02-10	134.31	134.31	131.13	131.51	211500
2006-02-13	144.90	150.00	141.75	141.99	1449400
2006-02-14	142.25	147.01	141.24	145.96	450600
2006-02-15	155.55	161.49	151.25	151.25	2536000
2006-02-16	151.00	153.00	148.50	150.90	338500
2006-02-17	149.80	149.81	144.01	146.58	442700
2006-02-21	148.50	149.42	144.96	145.27	209700
2006-02-22	143.75	146.80	143.10	144.42	266100
2006-02-23	144.20	144.20	140.29	141.80	473600
2006-02-24	144.50	144.50	142.35	143.50	247000
2006-02-27	143.39	144.49	142.24	143.50	168400
2006-02-28	143.25	143.76	141.07	142.10	184400
2006-03-01	142.35	144.19	141.00	142.61	204500
2006-03-02	142.84	143.66	141.15	142.50	108900
2006-03-03	142.08	142.60	140.35	141.35	122800
2006-03-06	141.15	141.60	137.34	137.53	205900
2006-03-07	137.30	137.30	135.26	136.35	110300
2006-03-08	135.00	135.50	133.05	133.72	132200
2006-03-09	133.40	135.30	130.85	132.05	394400
2006-03-10	131.90	133.28	131.82	132.25	195500
2006-03-13	132.25	135.04	132.25	134.25	235400
2006-03-14	134.40	138.20	134.29	137.56	482800
2006-03-15	137.00	139.51	136.10	138.82	554200
2006-03-16	140.90	141.84	138.94	139.99	267400
2006-03-17	140.00	141.15	139.85	140.46	219600
2006-03-20	140.00	140.83	139.61	139.99	236100
2006-03-21	139.74	140.00	138.65	139.45	178000
2006-03-22	139.49	140.42	138.44	139.69	172100
2006-03-23	139.53	139.70	138.06	138.89	71600
2006-03-24	139.00	140.00	138.76	139.45	115200
2006-03-27	139.25	139.80	138.29	139.60	109000
2006-03-28	137.00	140.15	137.00	138.10	181400
2006-03-29	138.02	139.98	138.02	139.70	196600
2006-03-30	139.80	140.48	138.83	139.75	123400
2006-03-31	139.99	140.89	139.57	140.00	145000
2006-04-03	140.25	144.18	140.25	142.26	226400
2006-04-04	142.70	146.18	142.70	145.10	206400
2006-04-05	145.12	147.99	145.12	146.91	141300
2006-04-06	146.66	147.99	145.80	147.66	69100
2006-04-07	147.66	149.50	146.55	147.56	148400
2006-04-10	148.00	149.41	147.39	147.98	152100
2006-04-11	147.98	148.67	141.75	142.41	255700
2006-04-12	141.65	145.50	141.19	144.89	160300
2006-04-13	145.02	145.02	142.71	143.00	92300
2006-04-17	143.00	144.45	142.74	143.17	78200
2006-04-18	143.20	147.65	143.20	147.50	203700
2006-04-19	152.00	159.36	151.10	156.31	626200
2006-04-20	156.50	156.50	152.00	152.00	277600
2006-04-21	152.00	153.00	149.00	150.80	148300
2006-04-24	150.80	151.10	147.20	148.14	177000
2006-04-25	147.85	148.12	146.00	147.73	69900
2006-04-26	147.50	153.80	147.45	152.90	195100
2006-04-27	152.70	155.40	149.75	153.48	217800
2006-04-28	154.00	154.65	151.33	151.54	225700
2006-05-01	151.54	152.49	142.37	142.85	408300
2006-05-02	143.10	145.90	142.72	145.00	145900
2006-05-03	146.00	146.30	143.00	144.96	62900
2006-05-04	145.50	147.87	145.43	146.66	228800
2006-05-05	146.85	150.75	146.30	150.75	75500
2006-05-08	146.75	147.73	141.05	142.49	495500
2006-05-09	142.49	143.20	141.59	141.98	237000
2006-05-10	141.75	142.90	140.25	142.12	139400
2006-05-11	142.12	143.56	140.93	140.94	131500
2006-05-12	140.94	141.20	139.40	139.89	171500
2006-05-15	139.85	139.86	138.00	138.51	342900
2006-05-16	138.51	140.85	138.51	139.45	95500
2006-05-17	139.20	140.00	135.50	135.90	328000
2006-05-18	135.86	136.70	131.80	131.81	208300
2006-05-19	131.82	133.09	130.74	132.45	119400
2006-05-22	132.20	132.50	128.33	130.72	159000
2006-05-23	131.40	134.78	131.40	132.75	162000
2006-05-24	133.02	137.00	131.24	135.51	215400
2006-05-25	135.90	138.86	135.31	136.48	327400
2006-05-26	136.48	140.00	136.21	137.30	173800
2006-05-30	137.05	137.51	132.50	132.88	134600
2006-05-31	133.70	135.00	133.01	134.00	176900
2006-06-01	133.97	133.98	132.30	133.50	176700
2006-06-02	134.10	137.70	134.10	136.05	480400
2006-06-05	135.00	136.40	134.90	135.49	302200
2006-06-06	135.48	135.49	131.86	132.48	292200
2006-06-07	132.60	133.87	131.00	132.01	390500
2006-06-08	132.26	132.90	130.25	132.36	463100
2006-06-09	133.00	135.25	131.80	132.71	100900
2006-06-12	133.21	134.13	127.57	128.39	124800
2006-06-13	127.90	127.90	123.00	123.59	370700
2006-06-14	123.84	124.70	120.69	122.51	226700
2006-06-15	123.75	128.76	123.16	128.33	298700
2006-06-16	128.33	128.80	126.87	127.96	103800
2006-06-19	127.71	128.14	126.59	127.19	122800
2006-06-20	127.00	128.56	126.25	127.25	169100
2006-06-21	127.96	132.18	127.96	131.24	101600
2006-06-22	131.24	131.77	130.06	131.57	152100
2006-06-23	131.82	132.98	130.92	132.05	109200
2006-06-26	132.53	134.55	132.10	134.15	140100
2006-06-27	134.00	134.62	132.47	133.37	112000
2006-06-28	133.37	134.41	132.05	133.73	222500
2006-06-29	133.98	137.17	133.80	136.99	88400
2006-06-30	137.24	139.68	136.78	139.17	131200
2006-07-03	139.42	141.76	139.13	140.63	70500
2006-07-05	140.45	140.65	137.55	139.02	51700
2006-07-06	139.75	140.91	138.93	140.48	94000
2006-07-07	140.88	142.44	138.84	138.84	76200
2006-07-10	139.01	140.41	138.68	139.21	56500
2006-07-11	138.96	140.88	137.60	140.50	81800
2006-07-12	140.75	141.88	138.60	139.55	101200
2006-07-13	139.00	139.00	134.61	135.83	239500
2006-07-14	136.08	136.19	132.12	132.98	186500
2006-07-17	132.73	135.37	131.04	135.08	99400
2006-07-18	130.00	132.80	126.38	127.97	1065600
2006-07-19	128.15	132.26	127.97	130.91	577300
2006-07-20	131.16	132.23	128.47	128.71	204500
2006-07-21	128.96	129.25	125.50	126.22	278200
2006-07-24	126.85	129.95	126.79	129.00	222300
2006-07-25	127.50	131.65	127.25	130.87	181600
2006-07-26	130.62	130.62	127.50	128.05	116100
2006-07-27	128.30	131.40	127.75	128.55	78300
2006-07-28	128.80	132.50	128.80	129.99	156000
2006-07-31	129.99	130.17	127.53	129.16	159700
2006-08-01	129.06	130.10	126.17	127.26	114200
2006-08-02	127.01	128.35	126.51	127.20	130600
2006-08-03	126.00	129.18	125.99	128.30	140800
2006-08-04	128.30	130.00	126.95	127.15	141400
2006-08-07	126.90	127.25	124.94	126.65	138500
2006-08-08	126.45	127.51	125.35	125.43	83600
2006-08-09	126.25	126.99	123.04	124.11	352000
2006-08-10	123.50	126.84	123.10	125.90	385700
2006-08-11	125.95	126.00	125.00	125.36	119000
2006-08-14	125.61	126.99	123.40	123.84	196000
2006-08-15	124.84	129.30	124.84	127.32	205700
2006-08-16	128.00	130.19	126.14	129.73	272900
2006-08-17	129.48	132.80	129.21	132.21	152800
2006-08-18	132.05	134.16	131.55	133.05	143000
2006-08-21	132.80	133.66	131.41	131.60	77100
2006-08-22	131.00	133.27	130.51	132.45	124200
2006-08-23	132.70	134.96	132.07	132.50	201400
2006-08-24	132.75	133.36	129.04	130.01	123500
2006-08-25	129.90	130.45	127.78	128.40	72800
2006-08-28	128.15	130.26	128.15	129.75	50400
2006-08-29	129.80	130.03	126.59	127.15	100700
2006-08-30	126.70	129.95	126.70	129.79	64500
2006-08-31	129.30	130.17	128.40	130.15	70800
2006-09-01	130.40	133.75	130.25	133.18	117000
2006-09-05	132.93	133.70	131.86	133.12	100800
2006-09-06	133.12	133.61	132.16	133.24	100400
2006-09-07	133.24	133.24	131.80	132.11	102300
2006-09-08	132.18	133.40	131.51	133.01	195600
2006-09-11	132.76	132.85	130.75	131.91	103300
2006-09-12	132.01	135.75	131.79	135.22	260000
2006-09-13	135.47	144.25	134.05	143.89	326500
2006-09-14	143.90	146.26	143.52	145.90	132800
2006-09-15	146.90	148.82	146.69	148.00	121200
2006-09-18	148.01	148.95	145.53	146.54	161000
2006-09-19	144.70	145.65	143.23	145.16	240100
2006-09-20	146.40	147.95	143.59	145.07	177000
2006-09-21	145.32	146.13	143.85	144.47	80100
2006-09-22	144.20	144.88	143.40	144.40	51700
2006-09-25	145.40	147.20	144.24	146.90	54600
2006-09-26	147.15	149.48	146.60	148.94	83800
2006-09-27	148.01	150.56	147.85	149.31	103600
2006-09-28	149.75	150.76	148.05	149.90	64300
2006-09-29	149.90	152.34	148.46	149.00	301800
2006-10-02	149.00	149.00	143.23	144.70	228500
2006-10-03	145.30	146.10	144.82	144.82	88800
2006-10-04	144.91	148.50	144.04	147.45	214300
2006-10-05	147.60	150.32	147.03	149.10	186700
2006-10-06	149.25	149.85	148.30	149.02	111900
2006-10-09	148.85	150.63	148.55	150.02	106300
2006-10-10	149.80	154.75	149.80	153.70	179100
2006-10-11	151.80	152.65	150.01	152.51	305300
2006-10-12	152.76	153.99	151.39	151.88	270200
2006-10-13	151.63	152.73	149.19	149.50	182000
2006-10-16	149.50	149.74	147.70	148.49	210400
2006-10-17	148.74	150.47	146.60	148.45	116100
2006-10-18	148.75	151.24	148.26	148.71	120300
2006-10-19	148.00	148.55	146.50	146.85	77600
2006-10-20	146.65	147.20	144.78	145.61	120500
2006-10-23	145.61	148.43	144.95	148.25	87100
2006-10-24	147.60	148.66	146.58	147.00	76900
2006-10-25	147.00	147.96	146.13	147.01	38000
2006-10-26	148.50	152.11	146.87	151.97	196400
2006-10-27	151.50	152.93	149.35	149.50	161600
2006-10-30	149.00	158.50	146.50	155.00	632900
2006-10-31	156.50	157.03	150.40	150.84	425100
2006-11-01	149.60	150.73	147.02	149.05	562800
2006-11-02	148.80	149.48	146.70	146.97	234400
2006-11-03	148.25	148.75	144.52	145.35	137300
2006-11-06	145.00	145.81	143.76	144.27	339000
2006-11-07	144.03	146.01	144.03	145.81	308000
2006-11-08	145.81	145.87	143.16	144.45	187600
2006-11-09	144.40	144.53	142.70	143.23	220100
2006-11-10	144.30	144.30	140.81	141.76	220300
2006-11-13	141.50	142.83	140.81	141.62	137100
2006-11-14	142.25	142.87	140.72	141.62	102600
2006-11-15	142.35	144.78	142.35	144.00	219200
2006-11-16	144.25	145.66	144.07	145.38	193700
2006-11-17	145.38	147.75	145.38	147.17	187700
2006-11-20	146.80	148.55	146.05	148.55	253900
2006-11-21	148.80	151.49	148.75	149.10	137600
2006-11-22	149.25	150.32	148.76	150.16	91300
2006-11-24	150.30	150.62	148.16	149.75	35700
2006-11-27	150.25	150.25	146.35	146.98	373800
2006-11-28	147.18	147.35	144.22	145.21	195400
2006-11-29	144.80	145.49	143.85	144.60	435200
2006-11-30	143.75	144.57	142.88	143.37	238300
2006-12-01	143.38	143.80	140.93	142.30	89800
2006-12-04	143.10	145.87	143.10	145.74	124700
2006-12-05	145.40	147.27	145.15	146.70	221700
2006-12-06	146.50	147.99	146.15	147.09	109700
2006-12-07	148.09	149.68	147.17	147.82	158300
2006-12-08	147.65	148.07	146.30	147.15	99800
2006-12-11	149.50	149.50	145.30	145.30	79900
2006-12-12	145.42	146.50	144.06	146.10	107300
2006-12-13	144.60	146.50	144.60	146.18	123500
2006-12-14	146.40	148.13	146.05	146.06	92400
2006-12-15	146.25	146.28	145.15	145.86	116200
2006-12-18	146.61	146.61	144.17	144.99	106100
2006-12-19	144.50	145.86	144.00	145.75	83800
2006-12-20	144.90	148.15	144.81	146.86	112100
2006-12-21	148.25	150.44	148.03	149.40	190100
2006-12-22	149.30	150.08	149.00	149.55	127300
2006-12-26	149.30	150.15	149.00	149.14	75700
2006-12-27	149.14	152.27	149.14	151.65	91900
2006-12-28	151.90	153.50	151.60	153.50	119800
2006-12-29	153.50	153.75	151.70	151.90	81900
2007-01-03	152.90	158.41	152.90	155.12	243300
2007-01-04	155.25	157.83	153.50	156.79	248600
2007-01-05	156.80	157.51	156.12	156.75	165500
2007-01-08	158.00	159.79	156.60	159.64	260600
2007-01-09	160.00	161.35	159.67	160.65	243200
2007-01-10	160.45	164.92	158.90	164.90	293800
2007-01-11	165.05	168.39	164.90	168.02	313500
2007-01-12	167.02	173.89	167.02	172.50	427900
2007-01-16	173.00	173.49	169.31	171.46	333200
2007-01-17	171.98	175.10	171.31	173.19	210900
2007-01-18	173.69	173.90	169.42	170.06	305700
2007-01-19	170.60	170.60	168.88	169.68	159100
2007-01-22	169.90	170.56	168.60	169.28	219600
2007-01-23	175.00	176.90	168.70	176.15	786900
2007-01-24	171.16	173.06	166.62	171.99	1242700
2007-01-25	171.90	172.90	168.90	169.70	390900
2007-01-26	169.02	170.00	167.51	169.17	303800
2007-01-29	170.67	171.37	168.16	168.58	198000
2007-01-30	168.83	169.06	165.66	168.12	428000
2007-01-31	166.25	168.78	166.00	167.76	214700
2007-02-01	169.50	170.98	167.98	169.32	303700
2007-02-02	169.32	170.00	168.15	169.08	183600
2007-02-05	169.89	171.26	169.42	170.65	293000
2007-02-06	170.01	171.16	169.61	170.80	157900
2007-02-07	171.95	172.73	171.18	172.54	243800
2007-02-08	173.05	174.59	173.05	173.44	326700
2007-02-09	176.86	180.30	172.70	173.68	324700
2007-02-12	173.02	173.42	170.10	171.32	314754
2007-02-13	172.00	172.60	170.07	170.51	183163
2007-02-14	170.26	174.36	170.26	172.14	466308
2007-02-15	171.90	176.11	170.75	175.59	419900
2007-02-16	176.08	176.60	172.60	173.54	179300
2007-02-20	173.90	175.00	172.85	174.00	219000
2007-02-21	173.35	173.95	172.55	172.64	188800
2007-02-22	174.60	175.90	173.72	175.01	304300
2007-02-23	175.02	175.17	173.68	174.35	214300
2007-02-26	174.35	174.75	166.80	167.58	427612
2007-02-27	167.25	167.25	159.40	163.04	283800
2007-02-28	163.80	163.80	158.28	159.25	515800
2007-03-01	158.00	159.74	154.29	158.54	257997
2007-03-02	158.00	158.20	155.20	155.70	218300
2007-03-05	154.52	155.54	152.19	152.51	235200
2007-03-06	154.25	155.89	153.45	155.09	326000
2007-03-07	154.91	157.45	154.65	155.80	246400
2007-03-08	156.05	159.40	156.05	157.56	216600
2007-03-09	158.18	159.59	157.40	158.62	169900
2007-03-12	158.63	159.62	157.78	159.31	228100
2007-03-13	159.31	159.49	153.18	153.36	272100
2007-03-14	153.35	154.72	151.32	153.60	308300
2007-03-15	152.73	157.03	152.73	155.92	212600
2007-03-16	156.82	158.09	155.83	156.07	174400
2007-03-19	156.07	158.52	156.07	158.31	154900
2007-03-20	159.14	159.14	154.08	154.33	491700
2007-03-21	154.41	158.78	154.41	158.43	329500
2007-03-22	159.69	160.09	157.76	158.18	194700
2007-03-23	159.01	160.39	158.50	160.36	138600
2007-03-26	160.75	161.89	157.92	159.53	164600
2007-03-27	159.65	159.70	158.10	158.57	103800
2007-03-28	159.03	159.50	156.50	156.70	152900
2007-03-29	157.25	158.00	154.52	156.01	146900
2007-03-30	156.40	158.20	155.91	156.31	202200
2007-04-02	156.17	156.47	153.72	154.10	184700
2007-04-03	154.75	156.37	154.75	156.01	153600
2007-04-04	156.01	156.56	155.52	155.78	143700
2007-04-05	155.60	157.00	155.40	156.51	111700
2007-04-09	156.26	157.27	155.18	155.37	211500
2007-04-10	155.37	158.66	155.37	158.59	182200
2007-04-11	158.25	158.26	156.14	157.03	113200
2007-04-12	155.75	157.65	153.72	156.51	289000
2007-04-13	156.87	158.04	156.27	157.86	193800
2007-04-16	158.60	160.94	158.60	160.60	248900
2007-04-17	161.00	162.49	160.55	161.59	201200
2007-04-18	160.90	162.83	160.00	160.39	306300
2007-04-19	158.00	158.00	153.18	156.46	1000600
2007-04-20	157.50	157.91	154.10	154.84	354900
2007-04-23	155.09	155.98	152.11	152.69	346300
2007-04-24	152.39	153.55	150.00	152.66	333400
2007-04-25	153.50	153.59	150.86	152.82	319100
2007-04-26	153.25	161.45	152.79	152.91	288800
2007-04-27	152.91	153.61	150.30	151.49	358200
2007-04-30	151.49	151.56	149.48	149.70	463500
2007-05-01	149.62	150.01	147.50	148.85	385900
2007-05-02	148.28	150.80	147.88	148.65	400900
2007-05-03	148.90	149.91	148.49	148.97	287500
2007-05-04	149.04	149.74	148.42	148.92	266000
2007-05-07	150.24	150.52	147.05	148.42	441350
2007-05-08	147.84	148.35	146.61	147.32	304600
2007-05-09	146.65	147.56	144.60	146.13	451500
2007-05-10	145.25	146.89	145.00	145.65	343800
2007-05-11	147.25	151.40	147.25	149.09	424662
2007-05-14	148.90	149.30	145.66	146.71	446600
2007-05-15	146.86	148.06	144.46	144.82	393800
2007-05-16	145.38	146.10	143.69	144.70	273000
2007-05-17	145.17	148.59	144.55	148.10	528900
2007-05-18	148.40	149.09	147.80	148.20	350000
2007-05-21	150.20	150.30	146.71	148.32	644000
2007-05-22	148.32	149.08	147.10	147.38	247200
2007-05-23	148.10	149.60	146.60	147.37	380800
2007-05-24	147.36	148.20	145.30	146.28	327600
2007-05-25	146.03	146.49	144.10	144.98	308600
2007-05-29	147.00	147.72	145.00	146.41	284700
2007-05-30	145.90	146.50	145.12	146.43	190600
2007-05-31	152.29	154.47	150.00	153.54	999000
2007-06-01	153.34	154.60	153.07	154.30	410000
2007-06-04	152.40	153.30	151.53	152.93	215000
2007-06-05	152.60	155.42	151.60	152.20	249100
2007-06-06	151.20	152.80	151.07	151.24	254500
2007-06-07	151.25	151.70	149.04	149.36	369200
2007-06-08	149.36	152.21	148.10	152.02	520500
2007-06-11	152.67	154.66	151.85	154.33	305900
2007-06-12	153.50	158.00	153.50	155.30	892000
2007-06-13	156.30	157.52	154.81	156.96	408800
2007-06-14	157.02	158.53	156.83	157.22	287200
2007-06-15	158.22	159.10	156.99	157.90	247100
2007-06-18	158.00	160.60	157.31	160.28	395800
2007-06-19	160.15	161.60	157.95	161.06	428000
2007-06-20	161.61	162.62	157.61	157.87	479000
2007-06-21	157.67	157.95	153.55	156.64	444800
2007-06-22	156.81	159.60	153.29	155.51	1890100
2007-06-25	155.41	157.49	153.93	154.53	267500
2007-06-26	155.40	157.90	154.03	156.30	584100
2007-06-27	155.99	159.59	155.42	159.50	316900
2007-06-28	159.25	160.00	158.20	158.80	203400
2007-06-29	158.90	159.50	155.30	156.59	480100
2007-07-02	158.05	166.23	157.65	165.49	600200
2007-07-03	165.50	167.10	164.57	165.75	155600
2007-07-05	166.25	166.29	163.11	163.90	211300
2007-07-06	164.50	165.75	163.70	165.65	130200
2007-07-09	166.00	166.10	163.62	164.30	200900
2007-07-10	164.32	164.42	162.02	163.85	420068
2007-07-11	163.79	164.86	162.85	164.86	333600
2007-07-12	165.50	166.48	164.47	165.30	359700
2007-07-13	167.05	169.60	166.10	168.85	332200
2007-07-16	168.80	169.44	166.32	167.07	365400
2007-07-17	166.70	167.69	163.07	164.15	517100
2007-07-18	165.00	176.00	164.98	174.30	1450000
2007-07-19	178.65	179.97	172.12	174.91	1370600
2007-07-20	173.52	174.10	168.86	171.51	753100
2007-07-23	173.00	174.60	171.01	172.33	424900
2007-07-24	171.00	171.00	164.62	166.86	790600
2007-07-25	168.50	169.64	166.80	168.80	487500
2007-07-26	166.85	166.98	161.50	165.40	553900
2007-07-27	164.61	166.50	161.11	163.45	465900
2007-07-30	162.50	165.87	159.61	164.40	619500
2007-07-31	165.50	167.05	159.21	159.50	458900
2007-08-01	159.80	160.80	153.40	155.47	816000
2007-08-02	155.37	160.30	155.27	157.95	471800
2007-08-03	157.95	158.25	149.91	151.00	784300
2007-08-06	151.03	156.30	150.50	156.30	517100
2007-08-07	155.00	159.10	154.20	158.07	571787
2007-08-08	158.95	164.99	158.95	162.49	595600
2007-08-09	158.95	163.90	151.40	156.43	751200
2007-08-10	153.00	162.67	150.05	158.00	789700
2007-08-13	160.57	168.75	152.10	152.78	786200
2007-08-14	154.50	155.70	144.56	146.91	1530500
2007-08-15	142.66	150.64	142.66	145.30	717800
2007-08-16	144.75	154.30	139.20	153.28	1015300
2007-08-17	158.00	163.01	156.80	161.25	1009200
2007-08-20	161.58	161.58	154.55	158.10	366000
2007-08-21	157.48	159.45	156.00	158.51	269100
2007-08-22	160.50	163.44	158.10	160.40	807300
2007-08-23	160.65	162.00	158.90	159.87	545300
2007-08-24	160.20	160.20	155.03	158.66	269700
2007-08-27	158.50	160.20	157.00	157.32	232600
2007-08-28	156.32	156.90	150.01	150.35	311700
2007-08-29	151.25	154.83	149.58	154.73	356800
2007-08-30	153.09	155.46	152.40	154.14	212900
2007-08-31	156.88	157.10	154.30	155.10	183000
2007-09-04	153.95	158.76	153.10	157.60	126200
2007-09-05	156.25	157.60	154.20	156.74	208300
2007-09-06	158.42	158.42	155.00	156.69	196000
2007-09-07	154.75	155.02	151.91	152.59	243100
2007-09-10	152.84	153.87	149.86	152.10	148900
2007-09-11	152.30	158.22	152.30	157.58	292100
2007-09-12	156.69	157.01	152.90	154.72	257800
2007-09-13	155.50	158.69	154.50	158.68	133900
2007-09-14	157.68	159.19	155.90	158.21	185300
2007-09-17	158.80	159.70	157.59	158.00	153600
2007-09-18	159.00	170.00	159.00	169.50	532200
2007-09-19	169.99	175.00	169.60	170.68	517100
2007-09-20	170.40	171.00	165.09	166.76	235600
2007-09-21	167.10	171.10	167.00	170.08	236300
2007-09-24	170.15	170.15	165.00	165.10	149000
2007-09-25	165.42	168.88	164.16	168.88	247000
2007-09-26	169.00	169.82	165.92	168.74	209200
2007-09-27	168.77	172.58	168.70	172.58	187400
2007-09-28	172.58	173.75	172.30	173.41	187500
2007-10-01	174.05	176.22	173.16	175.76	363100
2007-10-02	176.60	178.03	175.70	176.75	221200
2007-10-03	176.21	180.08	175.50	178.80	310600
2007-10-04	178.41	178.50	172.18	177.03	450600
2007-10-05	177.45	179.45	176.70	179.32	184300
2007-10-08	179.32	180.10	178.10	179.22	200600
2007-10-09	179.27	186.30	178.80	186.28	425300
2007-10-10	186.28	186.40	183.20	185.32	316000
2007-10-11	186.75	188.08	181.75	183.86	263400
2007-10-12	183.80	185.13	182.30	184.00	343600
2007-10-15	183.50	183.62	180.30	181.30	219700
2007-10-16	182.00	184.60	180.69	184.19	257200
2007-10-17	192.50	198.78	187.75	196.00	1287500
2007-10-18	187.50	192.00	186.79	191.55	1196700
2007-10-19	191.25	193.55	185.61	186.72	493100
2007-10-22	186.00	190.91	184.30	189.84	230800
2007-10-23	190.75	191.95	189.09	191.65	408800
2007-10-24	191.20	191.43	184.21	189.23	515400
2007-10-25	192.50	197.93	192.08	195.15	1198000
2007-10-26	197.00	202.94	195.65	198.43	723500
2007-10-29	199.25	199.25	196.04	196.79	263500
2007-10-30	196.55	199.20	196.04	197.67	563900
2007-10-31	198.00	207.32	197.68	206.95	598200
2007-11-01	205.00	205.29	198.71	200.45	400200
2007-11-02	201.85	202.22	194.42	199.30	596400
2007-11-05	198.90	198.90	194.30	195.50	773671
2007-11-06	196.50	197.17	191.75	196.80	401200
2007-11-07	193.13	195.99	191.48	192.25	534955
2007-11-08	192.00	194.24	185.87	190.90	474100
2007-11-09	186.81	194.30	185.71	191.20	378309
2007-11-12	193.23	196.00	188.44	188.97	485740
2007-11-13	189.37	196.08	189.37	195.67	327775
2007-11-14	196.38	198.60	194.25	196.20	358000
2007-11-15	196.01	197.34	194.61	196.50	495200
2007-11-16	197.50	197.50	189.28	192.24	483100
2007-11-19	189.02	190.33	183.40	184.35	494837
2007-11-20	185.50	191.29	182.67	187.75	371600
2007-11-21	186.70	190.41	182.10	187.40	633105
2007-11-23	190.49	191.70	188.96	190.60	229303
2007-11-26	190.50	191.29	186.80	186.90	272019
2007-11-27	188.12	192.31	186.25	192.00	311000
2007-11-28	193.24	201.49	193.24	200.44	730600
2007-11-29	200.00	200.64	196.56	197.63	289300
2007-11-30	201.70	202.83	197.54	198.37	293475
2007-12-03	201.84	203.81	197.21	203.46	405905
2007-12-04	203.00	204.88	201.65	203.23	485045
2007-12-05	209.33	209.33	199.36	202.00	457216
2007-12-06	203.00	213.05	202.25	212.95	458420
2007-12-07	214.35	216.35	211.64	213.16	355388
2007-12-10	215.03	224.54	214.55	221.05	555113
2007-12-11	223.61	223.61	212.16	213.75	605477
2007-12-12	219.99	219.99	205.00	208.00	886328
2007-12-13	205.01	208.97	202.53	208.97	340524
2007-12-14	208.00	210.40	205.87	208.95	309500
2007-12-17	209.49	209.49	203.24	203.24	277262
2007-12-18	206.80	207.80	201.47	204.30	414700
2007-12-19	201.26	208.59	201.26	206.40	406987
2007-12-20	207.09	207.94	203.37	205.16	121900
2007-12-21	208.94	217.97	208.71	216.15	489099
2007-12-24	217.98	220.24	217.05	219.48	112982
2007-12-26	218.89	223.20	214.76	222.03	316800
2007-12-27	218.25	221.18	216.69	218.28	433000
2007-12-28	216.00	220.67	215.60	219.35	522832
2007-12-31	219.70	219.70	213.81	216.80	236502
2008-01-02	216.80	217.39	212.74	215.31	218500
2008-01-03	217.83	227.10	217.83	225.80	824050
2008-01-04	227.49	227.49	208.58	210.98	659863
2008-01-07	214.34	214.34	204.77	206.70	844600
2008-01-08	209.53	210.58	201.13	201.13	560300
2008-01-09	202.60	204.76	196.50	199.78	599300
2008-01-10	199.30	211.96	195.37	208.83	1560850
2008-01-11	207.00	207.81	201.59	204.06	303611
2008-01-14	206.01	208.95	205.71	208.40	367400
2008-01-15	210.33	210.33	201.89	202.36	486403
2008-01-16	200.11	204.96	193.32	203.70	1047200
2008-01-17	214.76	217.98	202.74	204.95	1578200
2008-01-18	205.11	208.21	199.01	201.50	918998
2008-01-22	195.00	207.62	190.00	203.00	1111853
2008-01-23	200.69	212.92	193.59	208.01	942559
2008-01-24	213.27	219.32	210.40	213.50	679563
2008-01-25	215.35	218.03	207.53	208.05	439248
2008-01-28	208.05	211.77	204.75	210.30	296796
2008-01-29	212.80	219.72	212.10	219.45	553416
2008-01-30	210.22	231.99	210.22	216.50	1066483
2008-01-31	209.76	221.10	209.76	220.40	468550
2008-02-01	223.23	223.23	215.79	220.55	695250
2008-02-04	217.48	220.36	215.41	219.80	330055
2008-02-05	216.50	217.85	209.61	209.65	534550
2008-02-06	208.62	213.17	203.45	204.57	520649
2008-02-07	205.17	207.24	203.52	204.70	573399
2008-02-08	205.60	208.89	203.68	204.90	332182
2008-02-11	206.00	206.00	200.40	202.15	374214
2008-02-12	202.00	208.17	202.00	206.65	363990
2008-02-13	207.38	208.91	203.62	205.98	372142
2008-02-14	206.79	209.06	198.07	198.63	729070
2008-02-15	197.50	197.51	191.89	195.78	422691
2008-02-19	198.50	199.23	180.17	188.36	2422412
2008-02-20	184.50	193.45	180.83	190.84	667309
2008-02-21	190.00	193.23	187.38	188.03	297698
2008-02-22	187.96	188.71	179.28	185.58	796495
2008-02-25	184.69	194.67	183.24	193.52	488626
2008-02-26	189.00	200.99	189.00	197.85	562624
2008-02-27	195.40	204.70	194.90	201.30	439686
2008-02-28	202.10	203.11	196.43	197.20	333584
2008-02-29	197.14	197.14	192.30	193.25	522072
2008-03-03	191.50	192.57	183.72	192.12	947128
2008-03-04	190.50	199.64	190.50	198.95	750300
2008-03-05	199.90	205.18	196.98	202.43	959530
2008-03-06	199.75	199.75	184.00	184.99	901221
2008-03-07	184.77	190.65	180.83	183.56	873481
2008-03-10	182.56	185.42	176.94	177.60	472098
2008-03-11	183.00	188.16	180.50	188.16	588372
2008-03-12	189.00	193.33	182.85	183.48	514140
2008-03-13	179.60	188.70	175.55	186.47	887804
2008-03-14	190.04	190.04	177.24	178.99	545102
2008-03-17	172.71	179.40	165.72	177.15	892966
2008-03-18	181.25	187.12	175.06	186.86	877538
2008-03-19	195.00	198.50	189.28	190.03	1631593
2008-03-20	189.98	207.37	186.14	206.10	881623
2008-03-24	200.28	231.92	195.80	224.53	1552614
2008-03-25	222.11	230.95	220.20	226.72	597390
2008-03-26	225.70	227.00	219.51	221.10	458917
2008-03-27	211.62	214.90	202.00	202.52	1090790
2008-03-28	200.01	209.00	199.40	199.40	557903
2008-03-31	199.25	208.19	197.56	204.18	326238
2008-04-01	208.00	221.09	208.00	220.46	779475
2008-04-02	220.49	221.47	212.85	218.90	597420
2008-04-03	217.75	225.39	213.54	223.28	382071
2008-04-04	221.75	225.23	217.17	219.98	441140
2008-04-07	226.00	227.18	219.72	219.72	310973
2008-04-08	220.03	226.33	217.86	222.23	496088
2008-04-09	222.05	223.29	215.00	219.26	419352
2008-04-10	218.88	223.79	217.76	220.39	212815
2008-04-11	208.02	214.79	206.10	207.50	579936
2008-04-14	207.00	207.95	201.26	202.85	373080
2008-04-15	205.20	206.38	197.99	205.19	736924
2008-04-16	202.01	208.25	200.96	205.40	819972
2008-04-17	201.75	202.72	197.71	202.00	693627
2008-04-18	206.96	210.43	203.31	204.35	857993
2008-04-21	200.08	204.77	199.64	201.86	374938
2008-04-22	199.87	200.72	191.72	194.57	565846
2008-04-23	193.50	195.70	190.80	193.55	291192
2008-04-24	191.80	203.21	191.80	202.50	509396
2008-04-25	204.40	206.69	198.24	203.34	299373
2008-04-28	202.60	204.69	199.50	202.67	248626
2008-04-29	202.00	202.90	198.45	200.80	324515
2008-04-30	204.50	205.72	200.91	201.79	417225
2008-05-01	200.25	212.54	200.25	211.94	514849
2008-05-02	214.00	217.58	211.20	216.25	360887
2008-05-05	212.51	220.00	212.47	215.40	389860
2008-05-06	216.50	220.14	210.78	218.95	696497
2008-05-07	220.46	220.46	211.20	212.15	469560
2008-05-08	214.48	214.90	210.00	214.43	254054
2008-05-09	213.98	216.76	209.60	212.00	231016
2008-05-12	214.21	219.10	213.00	215.85	639743
2008-05-13	217.73	217.74	211.64	214.75	404075
2008-05-14	213.95	217.22	212.67	213.22	377294
2008-05-15	213.22	219.33	211.85	219.10	239026
2008-05-16	219.14	219.14	213.52	216.40	174927
2008-05-19	217.00	219.93	211.81	213.25	273533
2008-05-20	211.40	211.40	204.28	206.65	412701
2008-05-21	207.00	207.25	199.63	200.78	207075
2008-05-22	199.40	204.89	198.61	203.36	320997
2008-05-23	203.75	212.06	203.75	208.51	664774
2008-05-27	208.95	214.70	208.16	214.61	364602
2008-05-28	216.00	216.15	210.98	215.40	194902
2008-05-29	214.65	224.50	214.02	221.50	362095
2008-05-30	223.00	227.51	222.76	224.99	283780
2008-06-02	223.80	223.80	216.25	220.13	268824
2008-06-03	219.23	220.41	213.72	217.35	583691
2008-06-04	216.99	219.33	215.06	216.03	397826
2008-06-05	217.50	223.52	217.50	223.52	366369
2008-06-06	220.73	220.82	213.51	213.51	270844
2008-06-09	213.54	217.54	210.04	213.90	258660
2008-06-10	213.53	215.48	209.93	211.99	434465
2008-06-11	211.28	211.30	202.80	203.00	487056
2008-06-12	204.00	208.21	200.72	202.95	646373
2008-06-13	205.50	210.25	202.97	210.25	538373
2008-06-16	208.78	211.85	205.01	208.69	454822
2008-06-17	210.25	212.78	203.51	204.60	398049
2008-06-18	202.75	208.66	202.01	204.96	477336
2008-06-19	204.50	206.55	199.76	206.03	526130
2008-06-20	204.20	204.74	194.07	197.00	583507
2008-06-23	204.63	206.10	197.36	199.56	739826
2008-06-24	202.69	202.69	191.69	194.12	730448
2008-06-25	193.55	196.43	188.25	189.55	740698
2008-06-26	186.00	186.55	180.32	180.70	643148
2008-06-27	182.55	183.26	176.61	177.60	2915016
2008-06-30	182.07	182.07	171.86	177.00	989662
2008-07-01	173.74	178.69	170.31	176.03	1029580
2008-07-02	177.99	180.00	166.82	168.10	1207560
2008-07-03	169.40	169.98	165.00	169.57	587657
2008-07-07	169.99	171.82	162.25	164.21	1093268
2008-07-08	162.41	174.05	161.35	174.05	794012
2008-07-09	174.06	175.51	166.01	166.68	847136
2008-07-10	168.25	178.01	166.20	172.95	926402
2008-07-11	169.43	176.91	167.70	174.71	1165178
2008-07-14	176.38	179.00	166.31	166.63	669611
2008-07-15	165.25	169.22	156.20	164.18	1475395
2008-07-16	164.40	179.84	162.25	178.95	2457737
2008-07-17	191.99	215.63	185.40	208.26	2561072
2008-07-18	207.90	222.88	204.49	218.00	1673618
2008-07-21	217.06	222.99	210.31	213.20	746524
2008-07-22	212.00	220.92	204.05	220.92	865151
2008-07-23	217.14	224.63	215.16	222.57	958736
2008-07-24	223.91	223.91	210.88	212.00	698407
2008-07-25	212.25	220.08	209.44	218.30	502591
2008-07-28	217.43	221.09	209.07	209.45	566680
2008-07-29	211.75	221.20	210.01	221.20	595299
2008-07-30	221.95	226.50	213.32	221.50	501845
2008-07-31	217.99	221.23	216.05	216.71	417102
2008-08-01	217.50	220.94	211.74	219.32	567606
2008-08-04	217.88	220.60	214.50	217.40	372750
2008-08-05	217.10	228.25	217.10	228.25	686689
2008-08-06	228.00	228.11	221.68	223.60	371406
2008-08-07	222.24	223.12	214.75	217.19	461207
2008-08-08	216.32	225.96	215.26	222.63	311296
2008-08-11	222.00	231.36	218.89	230.75	693043
2008-08-12	229.50	233.90	222.28	224.57	702795
2008-08-13	224.60	225.35	218.95	220.15	519369
2008-08-14	218.01	222.90	213.92	217.50	1518976
2008-08-15	218.83	222.23	214.25	216.70	311873
2008-08-18	216.70	217.39	210.23	210.30	235876
2008-08-19	207.50	210.00	204.40	208.20	438378
2008-08-20	207.40	212.42	205.20	210.60	390593
2008-08-21	205.37	212.26	205.37	211.45	250091
2008-08-22	212.40	213.97	208.88	213.30	290205
2008-08-25	212.50	212.50	206.62	206.62	370689
2008-08-26	207.13	208.66	203.63	207.70	327686
2008-08-27	207.50	213.94	205.74	212.95	300704
2008-08-28	212.10	218.75	211.29	218.75	319135
2008-08-29	217.25	219.36	216.16	217.25	252744
2008-09-02	220.99	227.10	217.78	219.70	508963
2008-09-03	219.70	223.19	214.66	221.55	281021
2008-09-04	219.30	220.43	210.52	210.91	318138
2008-09-05	209.99	212.84	202.89	211.55	440225
2008-09-08	223.00	225.67	211.40	223.72	622386
2008-09-09	221.50	223.57	210.80	210.80	754728
2008-09-10	212.35	221.00	207.07	216.40	524139
2008-09-11	210.00	221.37	208.11	220.80	606741
2008-09-12	218.50	218.80	200.75	203.00	1393245
2008-09-15	201.35	218.90	200.45	201.00	1464330
2008-09-16	191.77	212.08	191.77	212.08	936095
2008-09-17	193.74	208.65	180.63	188.00	1537455
2008-09-18	194.47	215.00	169.23	207.83	2177385
2008-09-19	225.33	249.37	197.73	210.00	1978977
2008-09-22	210.00	210.00	188.75	188.75	887046
2008-09-23	193.11	199.47	185.00	185.05	494688
2008-09-24	189.63	198.61	186.07	196.91	395368
2008-09-25	204.40	210.59	191.10	191.36	808930
2008-09-26	189.50	202.58	182.47	201.01	442120
2008-09-29	198.00	199.46	183.60	191.00	549198
2008-09-30	196.00	207.24	190.05	194.50	410852
2008-10-01	191.00	191.03	176.69	180.33	683113
2008-10-02	180.00	180.00	166.88	172.05	762828
2008-10-03	175.05	195.00	175.05	182.50	725334
2008-10-06	174.02	179.73	168.40	172.00	385456
2008-10-07	178.00	186.22	171.25	171.25	348734
2008-10-08	167.00	180.54	164.26	167.00	491419
2008-10-09	174.05	174.05	150.00	153.55	1133986
2008-10-10	148.00	163.09	132.22	159.00	1483890
2008-10-13	169.99	181.00	162.60	179.84	794156
2008-10-14	186.00	187.97	163.37	169.22	785365
2008-10-15	162.01	167.79	142.95	142.95	939324
2008-10-16	145.74	148.42	132.03	146.37	918314
2008-10-17	142.23	151.80	141.00	148.72	1010166
2008-10-20	152.11	152.90	137.14	143.22	745793
2008-10-21	137.50	137.50	126.26	130.20	1451041
2008-10-22	124.17	130.18	112.53	119.87	1088259
2008-10-23	120.49	126.13	106.65	112.88	839746
2008-10-24	99.39	121.20	99.39	116.50	1024538
2008-10-27	112.25	116.36	107.05	107.05	432791
2008-10-28	114.25	127.99	108.42	127.99	845487
2008-10-29	128.48	138.87	121.00	131.31	803046
2008-10-30	137.59	137.59	126.78	129.77	572494
2008-10-31	129.95	133.27	127.35	131.34	494410
2008-11-03	128.90	138.40	127.00	137.69	541658
2008-11-04	139.94	147.91	138.24	144.05	724632
2008-11-05	141.00	142.81	136.00	136.57	670210
2008-11-06	135.09	138.78	123.03	123.65	749353
2008-11-07	124.89	129.20	120.42	125.59	441369
2008-11-10	128.70	129.63	114.90	115.55	526085
2008-11-11	110.05	117.66	106.47	115.00	1508697
2008-11-12	109.91	114.25	105.41	106.46	735835
2008-11-13	107.49	119.00	105.42	118.69	1168737
2008-11-14	116.20	119.35	110.01	110.12	598976
2008-11-17	108.93	113.67	104.73	106.40	876735
2008-11-18	105.00	108.40	103.02	106.24	702171
2008-11-19	105.10	106.12	98.64	98.88	1142040
2008-11-20	95.98	109.02	95.98	99.72	1098839
2008-11-21	101.89	109.26	94.78	108.90	1007127
2008-11-24	111.98	117.45	106.83	116.13	911669
2008-11-25	119.87	120.89	112.41	117.43	647508
2008-11-26	114.75	125.61	114.32	124.73	284383
2008-11-28	123.50	125.75	122.75	125.71	100923
2008-12-01	120.60	121.49	106.81	107.06	580831
2008-12-02	108.55	113.56	104.80	113.36	602346
2008-12-03	109.00	121.85	108.40	121.80	503840
2008-12-04	119.15	122.90	114.06	115.74	470528
2008-12-05	114.31	128.53	113.00	128.31	601289
2008-12-08	129.97	138.77	129.30	138.13	601880
2008-12-09	133.60	137.29	130.92	133.12	692943
2008-12-10	132.52	135.36	129.58	132.72	422934
2008-12-11	130.84	134.55	118.08	118.66	615343
2008-12-12	114.08	121.18	114.08	120.16	473027
2008-12-15	118.80	119.51	113.83	115.80	252432
2008-12-16	117.67	129.22	117.67	129.22	1020420
2008-12-17	126.22	131.63	123.00	130.34	557585
2008-12-18	133.43	135.63	125.43	127.21	684876
2008-12-19	128.50	136.74	126.85	136.41	635153
2008-12-22	136.00	136.32	130.54	133.29	283865
2008-12-23	134.32	134.32	127.65	128.93	575470
2008-12-24	127.95	129.74	126.59	128.25	298116
2008-12-26	128.75	128.75	124.13	126.40	212577
2008-12-29	125.82	125.82	120.88	124.20	591696
2008-12-30	125.75	129.69	123.21	129.68	480627
2008-12-31	130.05	135.07	129.05	134.15	541718
2009-01-02	133.00	140.00	129.21	139.12	687711
2009-01-05	138.00	143.32	137.46	138.78	692864
2009-01-06	140.00	142.00	137.98	139.84	776350
2009-01-07	138.99	139.00	129.98	130.79	963614
2009-01-08	130.10	134.16	126.58	133.13	704579
2009-01-09	134.00	134.00	126.47	127.30	494603
2009-01-12	127.02	127.64	121.60	123.53	492479
2009-01-13	123.15	128.89	122.41	126.99	515523
2009-01-14	123.97	124.13	118.28	119.60	483444
2009-01-15	118.95	120.80	112.49	116.67	606012
2009-01-16	119.00	120.27	113.32	117.16	699397
2009-01-20	113.92	114.32	102.75	103.44	1896914
2009-01-21	98.25	109.35	96.19	108.50	3231560
2009-01-22	104.59	109.23	99.92	107.27	1462736
2009-01-23	103.20	112.74	103.08	111.85	678446
2009-01-26	114.20	115.44	105.67	107.05	674398
2009-01-27	108.14	109.32	103.15	108.39	594359
2009-01-28	110.73	120.09	110.73	119.50	878838
2009-01-29	116.00	117.92	107.84	108.33	787288
2009-01-30	109.00	110.87	106.90	108.80	749248
2009-02-02	106.64	111.88	105.53	110.46	465743
2009-02-03	111.17	112.36	106.92	109.26	594214
2009-02-04	107.42	115.74	106.25	113.81	838356
2009-02-05	111.00	118.27	110.97	116.28	758917
2009-02-06	115.60	123.27	115.55	122.49	691371
2009-02-09	121.47	121.63	117.79	118.82	551305
2009-02-10	117.03	121.19	112.93	113.95	851458
2009-02-11	111.50	115.99	110.72	114.06	791455
2009-02-12	112.72	114.56	109.09	113.98	547696
2009-02-13	112.98	114.52	110.63	111.61	398827
2009-02-17	109.80	109.80	105.01	105.40	477782
2009-02-18	109.30	109.30	102.91	106.55	463846
2009-02-19	103.90	108.68	102.28	102.94	637684
2009-02-20	100.26	105.15	98.63	103.07	1572286
2009-02-23	104.20	104.61	97.00	97.87	897450
2009-02-24	99.90	107.64	98.30	107.05	944390
2009-02-25	106.05	108.54	101.61	105.57	805073
2009-02-26	107.26	109.21	100.00	100.74	760528
2009-02-27	99.38	102.38	96.60	96.81	1370759
2009-03-02	95.80	97.90	91.57	92.32	1166846
2009-03-03	94.37	95.22	89.81	90.57	1400806
2009-03-04	92.94	99.16	91.60	96.34	1516999
2009-03-05	92.48	96.23	90.29	91.42	754063
2009-03-06	95.02	95.02	88.91	92.40	785967
2009-03-09	90.50	93.63	89.50	90.90	538994
2009-03-10	92.82	100.52	92.25	100.50	807423
2009-03-11	100.98	106.50	99.02	105.31	886751
2009-03-12	105.00	111.70	102.80	111.20	758500
2009-03-13	109.26	111.25	105.55	108.00	710328
2009-03-16	108.90	110.40	103.45	103.90	735858
2009-03-17	104.32	109.69	102.73	109.69	534899
2009-03-18	107.50	122.46	106.64	121.99	1301246
2009-03-19	120.58	121.99	113.36	113.79	1146729
2009-03-20	114.71	116.54	112.77	113.96	779603
2009-03-23	117.81	134.07	115.92	133.96	1516422
2009-03-24	128.90	139.00	128.14	128.44	1223717
2009-03-25	130.05	134.43	125.38	132.55	879616
2009-03-26	132.55	136.83	127.67	136.69	1220568
2009-03-27	133.75	133.75	127.18	127.49	1154733
2009-03-30	123.54	129.45	123.38	124.89	1179257
2009-03-31	126.50	130.90	123.43	130.04	970689
2009-04-01	128.86	132.41	128.20	130.69	1303100
2009-04-02	133.00	138.86	130.82	136.41	1203704
2009-04-03	134.88	138.16	134.23	138.00	711630
2009-04-06	135.45	138.51	133.31	136.37	830743
2009-04-07	132.80	134.47	128.03	128.58	817425
2009-04-08	128.61	131.86	125.69	129.02	1228780
2009-04-09	135.50	138.83	132.00	138.04	844671
2009-04-13	135.76	140.96	134.45	139.37	959784
2009-04-14	138.37	139.37	131.93	132.19	755180
2009-04-15	131.64	139.41	129.99	139.00	673029
2009-04-16	137.20	142.50	132.49	136.60	701960
2009-04-17	131.18	137.80	129.69	135.92	855287
2009-04-20	134.95	134.95	123.39	123.59	1123441
2009-04-21	120.00	138.89	119.12	138.79	1560375
2009-04-22	136.50	142.50	133.87	136.18	1693698
2009-04-23	139.43	148.05	136.44	147.72	1468754
2009-04-24	145.39	152.72	143.06	151.16	1273228
2009-04-27	149.99	153.26	148.02	149.46	687543
2009-04-28	148.79	149.47	146.54	146.84	515951
2009-04-29	150.60	151.93	147.59	151.03	639461
2009-04-30	151.00	152.97	146.46	146.52	674913
2009-05-01	147.75	149.43	144.50	148.42	1159624
2009-05-04	150.18	158.25	150.15	157.99	801930
2009-05-05	156.25	160.60	155.54	157.69	1020324
2009-05-06	158.00	160.38	153.51	155.64	1084493
2009-05-07	158.60	158.61	143.66	144.48	1634042
2009-05-08	148.13	149.48	143.01	148.35	1207326
2009-05-11	145.30	147.33	141.74	142.05	620625
2009-05-12	142.05	146.49	139.15	143.03	803367
2009-05-13	140.60	142.67	137.74	138.06	861199
2009-05-14	138.53	142.20	137.23	140.03	617003
2009-05-15	140.02	144.25	136.82	140.81	942620
2009-05-18	143.25	145.03	140.25	144.31	991801
2009-05-19	145.52	145.52	138.64	139.68	842016
2009-05-20	141.79	143.08	136.48	137.16	522931
2009-05-21	135.38	141.89	134.50	141.75	1386557
2009-05-22	143.15	149.25	141.48	147.72	884429
2009-05-26	145.69	154.93	145.33	154.93	1014321
2009-05-27	154.96	157.00	148.50	149.11	588702
2009-05-28	149.43	153.90	148.84	153.33	476738
2009-05-29	153.97	159.50	151.34	159.50	1063242
2009-06-01	162.92	165.75	157.98	164.99	802456
2009-06-02	165.84	168.31	163.08	167.45	745363
2009-06-03	166.23	167.73	162.37	164.53	806958
2009-06-04	165.25	166.70	162.36	165.15	763302
2009-06-05	167.82	169.75	163.20	163.74	1061638
2009-06-08	169.00	170.56	164.70	169.36	899424
2009-06-09	172.95	183.80	169.41	182.14	1840007
2009-06-10	180.00	182.51	176.57	178.52	975698
2009-06-11	180.20	183.76	178.55	182.60	742664
2009-06-12	179.60	180.00	170.21	176.56	1602935
2009-06-15	172.85	174.62	166.15	169.64	1236540
2009-06-16	170.24	172.50	168.32	169.45	1168012
2009-06-17	170.10	172.54	165.74	167.25	708235
2009-06-18	168.25	172.81	167.55	170.36	478226
2009-06-19	172.53	175.49	171.43	174.96	530919
2009-06-22	173.43	174.50	167.26	167.29	560462
2009-06-23	168.10	170.89	167.46	167.81	502062
2009-06-24	167.65	174.87	167.65	173.47	558125
2009-06-25	173.73	177.92	172.40	175.30	685466
2009-06-26	176.70	177.98	175.45	177.88	886162
2009-06-29	176.50	177.95	175.10	175.95	391349
2009-06-30	177.90	177.90	173.65	175.42	276480
2009-07-01	176.10	176.22	172.52	172.85	422962
2009-07-02	172.05	172.05	167.65	167.65	317567
2009-07-06	167.75	168.28	164.75	166.23	597640
2009-07-07	167.92	167.92	162.07	162.17	585134
2009-07-08	165.25	165.25	159.45	161.39	709434
2009-07-09	160.56	167.38	160.55	166.29	454745
2009-07-10	166.50	167.37	164.00	166.16	331021
2009-07-13	168.63	172.12	165.56	172.10	524194
2009-07-14	172.52	173.19	169.50	172.71	600073
2009-07-15	174.45	180.32	173.19	180.07	463201
2009-07-16	179.99	180.15	175.47	179.12	359793
2009-07-17	177.69	180.09	177.69	179.79	307976
2009-07-20	181.49	185.30	180.07	184.82	544982
2009-07-21	181.52	184.93	178.40	184.14	859294
2009-07-22	181.15	185.83	179.48	185.51	767171
2009-07-23	186.00	199.63	185.68	197.90	1371092
2009-07-24	196.35	197.83	189.65	192.18	685289
2009-07-27	191.31	193.50	189.37	190.00	568715
2009-07-28	189.49	192.81	187.63	190.16	526458
2009-07-29	189.00	190.50	188.39	189.24	327746
2009-07-30	189.80	195.37	189.80	191.36	466562
2009-07-31	192.74	192.74	189.25	190.54	276599
2009-08-03	192.10	195.62	192.10	195.62	411481
2009-08-04	194.37	198.99	192.87	198.60	517424
2009-08-05	197.77	201.27	196.59	200.63	461745
2009-08-06	200.37	203.59	196.20	197.89	547277
2009-08-07	198.28	203.45	198.05	202.46	315342
2009-08-10	203.50	203.50	197.00	198.77	210210
2009-08-11	198.77	200.37	195.60	198.76	467458
2009-08-12	198.50	203.98	198.04	201.08	432687
2009-08-13	201.61	203.79	197.44	198.59	326312
2009-08-14	199.85	200.95	196.60	197.77	310442
2009-08-17	192.73	196.79	188.50	188.96	686816
2009-08-18	191.42	197.31	189.35	196.17	383908
2009-08-19	193.33	197.82	193.05	196.64	279868
2009-08-20	195.58	207.00	195.58	206.23	612042
2009-08-21	208.58	210.02	206.27	207.50	382981
2009-08-24	209.50	210.53	204.10	204.80	446422
2009-08-25	203.60	204.42	200.68	202.36	536594
2009-08-26	201.99	204.52	198.82	199.20	431211
2009-08-27	199.30	200.66	196.36	200.25	419871
2009-08-28	200.96	203.78	200.15	201.55	434881
2009-08-31	197.30	200.01	196.82	199.57	290556
2009-09-01	199.80	202.86	193.45	194.12	524835
2009-09-02	191.94	195.32	191.68	192.38	238398
2009-09-03	193.10	197.14	193.10	197.14	267798
2009-09-04	197.14	197.95	194.16	195.45	268028
2009-09-08	198.84	199.73	197.10	199.36	243240
2009-09-09	199.36	202.73	198.46	202.01	224403
2009-09-10	201.84	202.60	199.25	201.68	236140
2009-09-11	202.22	203.00	200.06	201.77	282753
2009-09-14	199.41	201.29	197.61	201.23	216094
2009-09-15	201.23	202.31	199.57	200.67	290543
2009-09-16	202.95	207.00	201.78	206.96	387247
2009-09-17	204.01	207.65	202.29	202.43	323724
2009-09-18	202.32	207.28	202.32	207.19	413668
2009-09-21	205.82	207.00	203.67	204.32	278122
2009-09-22	205.55	208.74	205.55	208.20	204110
2009-09-23	213.66	220.17	210.50	211.03	740189
2009-09-24	212.19	214.04	203.81	206.25	446217
2009-09-25	206.27	206.27	203.00	203.75	262492
2009-09-28	205.39	213.92	205.25	213.92	406315
2009-09-29	213.94	216.66	213.27	214.12	416961
2009-09-30	216.35	218.61	212.64	216.82	410075
2009-10-01	214.87	217.69	208.73	208.80	393639
2009-10-02	207.24	212.03	206.00	206.93	364248
2009-10-05	208.35	213.26	207.01	213.10	349616
2009-10-06	215.98	219.06	210.30	213.11	558789
2009-10-07	214.01	214.39	210.58	213.50	325004
2009-10-08	214.90	217.25	213.21	213.86	318348
2009-10-09	214.50	217.19	213.52	216.55	321251
2009-10-12	216.47	218.50	216.07	217.73	330742
2009-10-13	216.84	216.90	212.65	213.79	228430
2009-10-14	216.50	227.00	216.15	226.06	514505
2009-10-15	224.84	227.86	223.60	226.16	288995
2009-10-16	224.50	227.12	222.77	225.55	183269
2009-10-19	229.60	233.91	228.47	230.43	516081
2009-10-20	235.80	240.00	233.65	236.60	736584
2009-10-21	234.25	237.77	233.04	233.81	480333
2009-10-22	233.41	235.21	229.16	233.80	285370
2009-10-23	233.78	235.13	230.26	231.20	294054
2009-10-26	233.07	233.52	226.84	227.99	257908
2009-10-27	226.31	227.95	221.08	221.90	256895
2009-10-28	222.63	227.76	220.00	221.62	458706
2009-10-29	223.72	225.76	222.15	225.26	342641
2009-10-30	224.41	224.41	214.55	216.49	413947
2009-11-02	217.02	221.77	216.11	220.71	429277
2009-11-03	218.60	221.32	216.12	221.03	253334
2009-11-04	222.02	224.58	219.69	220.35	174012
2009-11-05	220.73	226.67	220.65	226.61	148381
2009-11-06	225.38	229.62	224.58	227.51	172124
2009-11-09	228.56	237.60	228.20	235.50	434420
2009-11-10	236.05	236.69	231.79	232.08	273365
2009-11-11	231.96	235.33	231.65	233.26	341066
2009-11-12	231.90	234.17	230.22	231.25	240372
2009-11-13	231.31	233.78	229.56	233.10	126904
2009-11-16	233.98	240.19	233.98	238.95	236845
2009-11-17	238.99	240.50	236.58	239.01	224228
2009-11-18	239.70	239.70	233.10	235.80	159943
2009-11-19	234.65	235.63	228.89	231.12	180373
2009-11-20	229.00	229.81	225.36	225.66	267124
2009-11-23	227.34	230.51	226.12	228.39	236907
2009-11-24	228.04	229.64	225.30	229.19	228202
2009-11-25	227.75	231.43	227.75	230.35	205755
2009-11-27	221.02	225.99	220.94	221.19	166645
2009-11-30	223.44	227.19	222.22	227.08	357095
2009-12-01	227.96	229.88	224.90	226.74	257526
2009-12-02	227.00	229.25	226.26	227.71	218000
2009-12-03	227.48	228.51	224.23	225.00	274050
2009-12-04	229.01	229.01	216.30	223.49	880393
2009-12-07	222.65	225.91	220.00	221.53	548290
2009-12-08	220.00	225.62	219.50	223.87	313006
2009-12-09	224.49	227.49	222.05	227.00	228943
2009-12-10	226.63	230.00	226.63	227.53	194446
2009-12-11	227.54	228.32	225.23	226.01	189401
2009-12-14	226.10	228.19	224.23	226.17	156488
2009-12-15	226.76	227.49	223.72	226.92	375556
2009-12-16	228.50	235.58	228.50	234.55	404374
2009-12-17	232.75	236.98	231.81	234.90	355209
2009-12-18	235.31	239.67	234.47	238.81	878453
2009-12-21	239.40	240.87	237.97	240.80	259395
2009-12-22	240.68	241.42	238.39	239.35	222902
2009-12-23	239.35	240.35	237.86	238.68	191175
2009-12-24	238.13	240.43	238.13	239.65	77205
2009-12-28	240.00	240.00	237.71	239.37	214102
2009-12-29	239.70	241.67	238.72	238.90	332202
2009-12-30	239.69	239.78	236.97	237.27	166487
2009-12-31	237.99	238.04	232.20	232.20	260286
2010-01-04	236.05	239.60	233.52	238.58	238696
2010-01-05	239.05	239.67	236.76	239.61	198746
2010-01-06	238.51	238.65	234.06	234.67	278417
2010-01-07	234.66	237.70	234.00	237.25	218253
2010-01-08	237.46	239.41	236.75	238.92	224368
2010-01-11	239.95	243.80	239.95	242.81	207817
2010-01-12	241.24	243.19	238.47	238.47	208047
2010-01-13	234.22	239.95	234.22	239.42	203336
2010-01-14	239.17	240.29	237.00	237.90	163809
2010-01-15	237.85	238.70	236.16	238.09	196930
2010-01-19	237.69	240.86	234.23	240.01	187577
2010-01-20	239.00	239.39	235.33	238.26	202934
2010-01-21	240.02	240.02	229.88	230.24	354639
2010-01-22	229.49	235.68	222.61	225.00	282758
2010-01-25	225.44	228.29	223.86	226.46	195521
2010-01-26	224.55	228.89	223.50	224.71	203070
2010-01-27	228.36	231.13	218.55	226.77	560184
2010-01-28	227.00	228.45	215.74	219.64	632817
2010-01-29	224.81	224.81	212.66	213.82	483073
2010-02-01	215.25	219.23	215.02	216.57	426343
2010-02-02	212.85	216.38	209.29	216.00	717187
2010-02-03	215.81	221.89	215.05	220.64	603074
2010-02-04	216.79	217.62	210.50	211.25	540441
2010-02-05	210.44	212.50	200.56	208.79	884837
2010-02-08	209.40	209.96	204.61	204.66	356302
2010-02-09	206.87	209.37	205.15	208.88	564758
2010-02-10	208.13	212.91	208.13	211.13	619338
2010-02-11	210.77	211.25	206.11	207.30	437067
2010-02-12	205.38	207.16	202.82	207.16	396595
2010-02-16	208.30	210.41	207.00	210.41	277004
2010-02-17	210.40	213.68	209.95	213.09	372409
2010-02-18	214.40	215.24	211.26	213.73	350867
2010-02-19	214.25	216.19	213.60	215.51	294748
2010-02-22	217.52	219.31	216.04	217.23	374887
2010-02-23	217.56	219.21	214.77	214.87	275969
2010-02-24	217.25	218.98	216.50	218.36	280471
2010-02-25	216.50	219.12	214.59	218.30	359038
2010-02-26	217.50	219.85	217.50	218.80	302474
2010-03-01	217.91	219.81	216.36	218.00	389691
2010-03-02	219.89	220.32	216.41	216.41	568146
2010-03-03	218.16	219.22	214.59	216.08	500837
2010-03-04	217.91	217.91	212.28	215.84	300580
2010-03-05	217.00	219.88	215.46	219.83	557114
2010-03-08	219.83	219.83	216.44	218.12	293844
2010-03-09	216.99	218.88	215.86	216.97	323048
2010-03-10	217.80	218.88	215.39	215.70	501902
2010-03-11	214.29	215.46	209.66	210.41	731455
2010-03-12	211.98	213.74	208.35	210.00	601560
2010-03-15	209.02	213.21	208.65	212.17	384789
2010-03-16	213.51	213.51	210.59	212.35	290401
2010-03-17	220.00	226.65	219.49	222.80	895270
2010-03-18	223.01	227.00	222.27	225.66	405902
2010-03-19	225.45	225.99	221.16	224.35	514650
2010-03-22	223.00	225.80	222.01	225.70	296857
2010-03-23	225.68	227.77	224.80	227.00	301114
2010-03-24	226.01	226.92	223.75	225.00	327416
2010-03-25	225.01	227.70	224.35	225.41	486476
2010-03-26	225.93	225.94	218.08	219.27	538018
2010-03-29	219.00	220.43	215.43	220.05	314576
2010-03-30	220.01	220.12	217.72	219.13	222750
2010-03-31	218.77	221.78	216.71	217.76	325434
2010-04-01	211.44	211.98	206.95	211.05	1632484
2010-04-05	210.69	210.69	205.57	206.00	645297
2010-04-06	203.62	205.09	198.06	198.55	1400070
2010-04-07	198.75	201.41	197.86	199.02	1117565
2010-04-08	197.56	204.59	197.40	204.56	1329089
2010-04-09	203.98	208.90	203.98	206.11	774657
2010-04-12	205.37	207.00	204.65	205.80	561246
2010-04-13	205.69	207.72	204.54	206.90	335807
2010-04-14	208.20	211.43	207.51	211.38	586359
2010-04-15	212.00	212.27	206.62	206.70	579714
2010-04-16	206.10	206.68	199.23	200.75	821116
2010-04-19	199.52	203.63	199.42	202.61	454799
2010-04-20	204.85	204.85	201.77	203.18	319455
2010-04-21	202.40	205.35	199.28	201.20	386665
2010-04-22	202.00	208.33	200.66	207.79	698685
2010-04-23	206.91	211.89	206.91	211.02	591736
2010-04-26	204.30	204.30	192.40	192.95	1816757
2010-04-27	192.00	193.78	185.01	185.50	1042171
2010-04-28	187.79	190.99	181.18	184.44	1106309
2010-04-29	186.85	191.17	185.52	190.39	699630
2010-04-30	189.43	189.92	182.48	184.00	846590
2010-05-03	185.61	187.41	184.26	185.76	420973
2010-05-04	184.04	184.50	176.96	177.68	668197
2010-05-05	174.40	178.44	173.49	174.80	766530
2010-05-06	173.80	179.42	167.24	171.62	1279089
2010-05-07	171.60	175.99	169.53	172.12	1232417
2010-05-10	176.52	181.11	174.61	176.57	597464
2010-05-11	174.62	174.62	169.76	170.99	940360
2010-05-12	171.53	174.18	171.01	173.97	463875
2010-05-13	174.24	175.26	172.05	172.37	314234
2010-05-14	171.60	172.73	168.66	169.72	517009
2010-05-17	169.54	172.70	167.14	171.00	552327
2010-05-18	172.26	175.81	167.53	168.49	582816
2010-05-19	167.92	169.65	164.00	167.95	535540
2010-05-20	165.77	165.77	160.10	160.10	657739
2010-05-21	159.18	167.05	158.00	166.47	1070767
2010-05-24	167.51	169.68	161.95	161.96	586313
2010-05-25	158.02	162.57	155.50	162.44	701735
2010-05-26	164.75	165.78	162.34	164.04	1075291
2010-05-27	168.64	172.48	166.35	172.39	725202
2010-05-28	172.49	174.08	166.73	167.88	575858
2010-06-01	165.09	167.88	162.90	163.20	338576
2010-06-02	165.40	165.70	162.56	164.77	495830
2010-06-03	167.88	167.88	162.22	163.84	353542
2010-06-04	160.99	162.38	159.06	159.49	580531
2010-06-07	160.62	162.18	157.32	157.50	546196
2010-06-08	156.92	158.39	151.81	156.49	992085
2010-06-09	158.85	158.85	154.39	154.91	507737
2010-06-10	156.18	158.52	153.96	156.98	580746
2010-06-11	154.11	159.26	154.11	159.14	328865
2010-06-14	158.96	161.20	157.95	158.77	421330
2010-06-15	159.99	163.29	158.84	163.28	343356
2010-06-16	161.31	163.42	160.31	161.52	331768
2010-06-17	162.26	162.39	157.69	159.37	341416
2010-06-18	158.85	160.45	158.40	158.77	329049
2010-06-21	160.78	161.85	157.02	157.92	406600
2010-06-22	156.90	158.81	155.83	155.84	246052
2010-06-23	155.46	156.60	153.95	155.05	299708
2010-06-24	154.58	154.79	150.55	150.74	301176
2010-06-25	150.66	155.67	150.28	152.34	676722
2010-06-28	152.80	153.84	151.53	152.14	243315
2010-06-29	149.47	149.93	145.20	145.60	469941
2010-06-30	144.86	147.05	143.01	143.40	311320
2010-07-01	145.35	145.35	138.42	140.32	639766
2010-07-02	140.44	144.02	139.28	142.79	533596
2010-07-06	144.18	147.61	143.35	145.21	473095
2010-07-07	145.20	148.61	144.62	148.48	332525
2010-07-08	149.91	152.25	148.88	152.25	462744
2010-07-09	151.94	155.26	150.55	154.97	373216
2010-07-12	153.92	155.69	152.94	154.15	194259
2010-07-13	155.24	158.45	155.11	156.90	366852
2010-07-14	156.68	156.76	153.11	155.25	266997
2010-07-15	154.77	155.38	151.02	153.99	278634
2010-07-16	152.95	152.97	148.96	149.14	360332
2010-07-19	150.00	150.21	146.84	148.13	201848
2010-07-20	146.36	149.47	145.20	149.36	443049
2010-07-21	150.25	150.99	141.01	143.33	1127619
2010-07-22	144.65	152.20	144.00	151.21	587118
2010-07-23	150.28	155.59	150.01	154.49	464150
2010-07-26	155.25	159.89	155.01	159.65	439291
2010-07-27	160.29	162.64	157.19	157.58	388481
2010-07-28	158.20	159.99	155.43	157.00	308553
2010-07-29	158.00	159.96	155.71	158.24	438090
2010-07-30	156.60	159.24	156.00	157.49	313661
2010-08-02	160.00	163.51	160.00	162.85	369149
2010-08-03	162.85	162.94	160.35	160.84	345268
2010-08-04	160.64	161.25	157.19	160.43	489402
2010-08-05	159.50	161.57	159.06	160.52	221948
2010-08-06	159.83	159.83	154.24	157.16	542689
2010-08-09	158.31	160.36	157.61	159.65	294184
2010-08-10	158.89	161.01	157.50	159.41	329591
2010-08-11	154.78	156.29	152.73	152.95	336696
2010-08-12	151.75	151.75	149.34	149.50	423396
2010-08-13	149.00	153.91	148.99	151.58	295198
2010-08-16	150.35	151.25	148.99	150.82	303040
2010-08-17	152.25	153.40	151.37	151.90	203226
2010-08-18	151.71	152.74	149.51	150.48	227451
2010-08-19	149.95	151.43	147.00	147.33	411026
2010-08-20	147.00	147.50	144.50	145.40	536895
2010-08-23	145.71	146.00	142.64	143.15	433709
2010-08-24	141.47	142.20	140.08	141.39	434805
2010-08-25	140.02	141.64	139.36	141.20	428550
2010-08-26	141.77	142.25	139.44	139.44	265555
2010-08-27	140.42	141.73	139.16	141.15	302885
2010-08-30	141.34	143.30	140.88	142.17	337854
2010-08-31	141.33	142.18	140.25	141.95	360758
2010-09-01	144.63	147.12	143.21	146.57	318506
2010-09-02	145.50	149.61	145.50	149.30	317279
2010-09-03	150.20	151.59	150.09	151.55	300341
2010-09-07	150.90	151.83	150.34	150.78	226330
2010-09-08	150.25	152.83	150.25	151.94	367219
2010-09-09	154.05	156.00	148.54	150.74	463276
2010-09-10	150.78	151.57	149.75	151.16	292508
2010-09-13	152.71	154.00	149.98	150.69	385838
2010-09-14	150.93	160.50	149.95	159.55	1011844
2010-09-15	158.31	165.81	158.31	164.90	735961
2010-09-16	163.37	164.39	160.54	162.54	429572
2010-09-17	163.24	165.45	161.06	165.05	544055
2010-09-20	165.78	172.19	165.78	171.68	749467
2010-09-21	172.67	172.87	166.68	167.75	764662
2010-09-22	168.21	169.40	164.76	165.74	469308
2010-09-23	165.74	165.74	160.86	161.67	676211
2010-09-24	164.21	167.40	164.00	167.23	299262
2010-09-27	163.58	167.25	163.42	165.90	377104
2010-09-28	167.00	168.79	164.79	168.67	394542
2010-09-29	167.61	170.26	167.61	168.76	561294
2010-09-30	169.99	172.00	169.50	170.25	728621
2010-10-01	171.80	171.80	169.35	171.34	416368
2010-10-04	171.56	171.56	169.06	170.91	453385
2010-10-05	167.00	172.47	166.17	171.31	846319
2010-10-06	170.06	171.37	169.59	171.35	439897
2010-10-07	171.60	172.86	170.80	170.95	305964
2010-10-08	172.00	174.84	170.92	174.50	406506
2010-10-11	175.72	177.80	175.20	177.24	566819
2010-10-12	176.22	178.75	174.63	178.61	453926
2010-10-13	179.40	181.00	178.02	179.24	401577
2010-10-14	178.61	180.13	177.28	177.75	724430
2010-10-15	176.50	177.85	175.00	175.74	339585
2010-10-18	175.12	177.33	175.12	176.50	447950
2010-10-19	174.75	176.00	173.00	174.63	380704
2010-10-20	174.48	174.93	168.07	169.51	1435402
2010-10-21	169.98	170.07	165.17	166.26	924298
2010-10-22	167.35	170.04	166.92	167.56	593204
2010-10-25	167.71	169.63	167.71	168.39	765269
2010-10-26	167.85	169.24	167.00	168.62	329547
2010-10-27	167.72	168.69	166.21	168.50	314288
2010-10-28	169.15	169.85	167.70	168.13	319514
2010-10-29	168.58	171.25	168.25	170.99	578311
2010-11-01	171.74	174.47	170.16	171.85	302819
2010-11-02	173.83	174.35	172.60	173.04	211495
2010-11-03	166.48	168.90	164.01	165.66	1959200
2010-11-04	167.49	169.96	166.71	169.01	2337797
2010-11-05	169.09	173.96	169.03	173.15	1184512
2010-11-08	171.99	172.28	168.89	169.09	2274211
2010-11-09	165.61	167.50	164.34	164.51	16343836
2010-11-10	165.63	168.95	165.11	168.48	5091298
2010-11-11	168.00	172.41	166.04	171.20	3136397
2010-11-12	170.32	173.08	167.50	173.07	3350439
2010-11-15	173.72	173.75	170.92	173.08	1715370
2010-11-16	170.86	172.35	165.78	167.28	2321500
2010-11-17	168.25	170.01	167.04	168.93	1930043
2010-11-18	171.33	171.92	168.87	169.15	2262612
2010-11-19	169.63	170.00	166.81	168.98	842009
2010-11-22	168.56	169.80	166.26	166.87	1076929
2010-11-23	166.00	166.07	162.55	163.03	1200441
2010-11-24	165.06	166.45	164.43	165.89	948826
2010-11-26	165.14	165.97	164.01	164.60	234525
2010-11-29	164.14	164.43	161.53	163.10	1046280
2010-11-30	162.28	164.00	162.00	163.00	1147578
2010-12-01	164.50	167.75	163.75	167.62	1506802
2010-12-02	168.12	171.88	168.09	171.85	1048367
2010-12-03	170.54	172.76	168.06	172.35	719564
2010-12-06	172.69	172.95	169.95	171.48	747552
2010-12-07	173.01	174.47	169.60	171.39	1323454
2010-12-08	171.51	174.30	171.25	173.70	848810
2010-12-09	178.13	179.90	175.13	179.82	1489546
2010-12-10	179.80	183.11	178.50	183.05	1981979
2010-12-13	184.00	185.28	181.57	181.88	925687
2010-12-14	181.94	184.23	181.34	182.66	713785
2010-12-15	183.09	184.13	180.65	180.90	753090
2010-12-16	181.65	183.30	178.23	183.11	937875
2010-12-17	182.72	189.03	181.25	187.20	3979687
2010-12-20	187.53	189.00	185.46	188.50	1502141
2010-12-21	189.44	192.58	188.74	192.51	889194
2010-12-22	193.39	193.74	190.31	190.96	678600
2010-12-23	190.72	191.74	188.41	188.67	356202
2010-12-27	188.56	189.97	187.03	189.26	387898
2010-12-28	189.20	190.00	187.35	189.41	304395
2010-12-29	190.54	191.47	189.36	190.82	379528
2010-12-30	189.80	190.60	187.72	188.02	378949
2010-12-31	188.30	190.60	187.36	190.58	480679
2011-01-03	191.52	195.00	189.53	190.19	1085189
2011-01-04	191.26	191.50	188.71	190.04	794340
2011-01-05	190.03	192.84	189.25	192.00	925299
2011-01-06	192.68	192.79	188.36	189.93	727496
2011-01-07	191.52	191.52	185.46	188.36	886115
2011-01-10	188.11	191.54	187.43	191.17	898286
2011-01-11	191.87	195.68	190.72	193.42	733928
2011-01-12	194.70	195.24	191.04	193.84	818046
2011-01-13	193.84	196.09	192.49	195.81	608946
2011-01-14	195.33	199.10	193.67	199.06	808124
2011-01-18	199.31	199.99	193.75	196.52	811932
2011-01-19	195.76	196.94	191.00	191.56	774225
2011-01-20	192.74	193.01	189.25	190.87	806712
2011-01-21	192.46	194.65	191.30	193.07	627329
2011-01-24	194.23	194.90	191.31	193.58	789821
2011-01-25	199.34	199.87	194.92	198.01	1361977
2011-01-26	199.16	200.83	196.92	199.96	1313635
2011-01-27	200.76	202.06	198.75	201.73	729508
2011-01-28	201.38	201.47	193.95	194.28	1041652
2011-01-31	194.60	198.20	194.54	198.02	702228
2011-02-01	199.23	202.00	198.50	201.23	639179
2011-02-02	199.57	199.99	197.03	197.64	778139
2011-02-03	197.00	197.82	194.51	196.82	462087
2011-02-04	197.10	197.65	194.06	194.35	702181
2011-02-07	195.26	198.50	195.00	196.00	808344
2011-02-08	196.78	199.45	195.06	199.37	727570
2011-02-09	198.27	200.65	197.26	199.62	446974
2011-02-10	198.01	201.59	198.01	200.71	486853
2011-02-11	200.01	203.60	199.00	203.42	472919
2011-02-14	203.50	206.44	202.59	205.01	672418
2011-02-15	203.61	206.00	202.54	205.66	457718
2011-02-16	206.03	207.00	204.00	205.34	458164
2011-02-17	205.02	205.48	202.80	204.59	378968
2011-02-18	205.45	207.47	202.90	206.67	516816
2011-02-22	203.41	204.16	197.91	198.41	537484
2011-02-23	199.00	199.83	194.38	195.13	683094
2011-02-24	195.79	201.44	193.58	201.20	832423
2011-02-25	202.99	204.55	201.44	203.92	864081
2011-02-28	203.11	205.61	200.51	203.99	685289
2011-03-01	209.77	209.77	200.90	201.43	748069
2011-03-02	200.73	202.03	198.74	198.85	710066
2011-03-03	199.37	207.16	199.21	207.06	704763
2011-03-04	207.18	207.44	201.01	201.89	537346
2011-03-07	202.50	203.11	196.64	198.24	654628
2011-03-08	199.08	200.39	196.85	198.83	564410
2011-03-09	198.07	198.78	195.65	196.90	552413
2011-03-10	194.38	196.21	188.91	190.38	944624
2011-03-11	190.75	191.92	188.32	189.98	593669
2011-03-14	188.68	189.18	185.59	188.43	584794
2011-03-15	183.29	186.78	180.29	185.70	792376
2011-03-16	185.20	186.23	179.52	179.77	925663
2011-03-17	183.29	184.54	181.72	183.96	675028
2011-03-18	185.28	186.76	183.09	184.55	748542
2011-03-21	185.01	187.13	185.00	186.00	461779
2011-03-22	185.63	186.34	184.68	185.03	509917
2011-03-23	184.78	185.14	181.37	183.70	525669
2011-03-24	185.03	186.50	183.95	185.55	1011109
2011-03-25	186.59	189.02	185.55	188.24	592416
2011-03-28	189.30	190.68	187.19	187.47	570353
2011-03-29	187.26	187.87	185.20	186.50	975698
2011-03-30	196.19	200.10	194.88	198.84	4512472
2011-03-31	198.10	201.04	198.10	201.01	2705045
2011-04-01	202.05	204.50	202.00	202.43	18681345
2011-04-04	201.40	202.80	199.82	200.99	1768835
2011-04-05	200.25	202.20	198.94	199.48	1303643
2011-04-06	200.74	200.75	198.70	199.22	1058702
2011-04-07	199.65	199.79	196.80	197.99	959989
2011-04-08	199.00	199.91	195.31	196.10	817259
2011-04-11	195.85	197.29	195.52	195.95	797964
2011-04-12	195.11	197.21	193.92	194.78	904940
2011-04-13	195.88	196.93	193.28	194.68	1180115
2011-04-14	193.16	194.29	192.15	193.38	679583
2011-04-15	194.98	195.09	192.55	193.24	681771
2011-04-18	191.08	192.99	189.06	190.55	971348
2011-04-19	191.32	192.03	189.35	192.03	708749
2011-04-20	194.37	196.48	192.80	193.72	985420
2011-04-21	195.80	199.21	194.12	198.88	959384
2011-04-25	198.77	199.99	195.90	197.13	803444
2011-04-26	197.41	199.50	196.74	198.93	565616
2011-04-27	199.14	200.41	196.78	199.90	746351
2011-04-28	199.84	199.34	196.53	198.00	534139
2011-04-29	197.85	198.27	194.88	195.94	453714
2011-05-02	196.86	197.50	195.32	195.53	462908
2011-05-03	197.61	197.61	192.01	194.07	570752
2011-05-04	197.06	197.85	192.62	194.01	575213
2011-05-05	193.22	193.88	190.74	191.47	516834
2011-05-06	194.09	197.56	193.89	195.74	746903
2011-05-09	197.32	197.32	194.23	196.67	431552
2011-05-10	197.01	198.16	195.67	198.00	423158
2011-05-11	196.05	197.15	194.17	194.52	503208
2011-05-12	194.16	196.00	192.08	195.88	486117
2011-05-13	196.22	196.67	193.89	194.24	299752
2011-05-16	192.26	195.90	191.73	191.95	457931
2011-05-17	191.08	191.95	187.47	190.54	608648
2011-05-18	190.48	193.75	189.50	193.25	361987
2011-05-19	198.03	199.86	196.03	198.10	916613
2011-05-20	198.00	199.99	197.33	197.51	566220
2011-05-23	195.57	196.20	193.51	194.74	542517
2011-05-24	192.54	194.23	191.52	193.05	1056204
2011-05-25	193.00	195.86	193.00	195.41	625604
2011-05-26	195.42	198.22	194.00	197.54	629823
2011-05-27	198.00	201.18	197.70	200.67	662902
2011-05-31	202.50	205.56	201.38	205.56	897665
2011-06-01	207.25	207.42	199.29	199.35	1055272
2011-06-02	199.43	201.03	197.89	199.58	600505
2011-06-03	196.28	196.33	193.54	193.63	753830
2011-06-06	192.88	193.98	187.51	187.85	795585
2011-06-07	189.04	191.57	188.48	189.64	678496
2011-06-08	189.26	190.86	188.94	189.69	600205
2011-06-09	190.19	193.15	187.44	192.32	440405
2011-06-10	190.11	191.69	185.27	185.82	896000
2011-06-13	186.21	189.22	186.00	188.93	762074
2011-06-14	191.71	193.00	191.12	192.56	516845
2011-06-15	190.53	191.38	185.51	186.32	826592
2011-06-16	186.99	189.00	185.19	188.13	826707
2011-06-17	190.95	191.00	186.90	187.34	659157
2011-06-20	186.85	189.79	186.14	189.40	407269
2011-06-21	190.35	191.85	188.67	190.73	542986
2011-06-22	189.69	191.41	189.08	189.14	590488
2011-06-23	186.18	187.99	184.71	187.37	690495
2011-06-24	187.48	187.86	183.51	184.39	771682
2011-06-27	184.56	187.42	184.10	187.07	434441
2011-06-28	187.47	189.28	186.20	189.26	593396
2011-06-29	190.48	192.50	189.23	191.89	829195
2011-06-30	192.81	193.28	189.84	191.81	782298
2011-07-01	192.05	196.64	191.10	196.42	741071
2011-07-05	195.44	196.35	194.18	194.51	402021
2011-07-06	194.19	195.78	193.09	195.55	570581
2011-07-07	197.76	199.10	197.05	198.49	414268
2011-07-08	195.25	195.85	193.86	195.45	618192
2011-07-11	190.17	192.45	185.82	186.38	835506
2011-07-12	185.40	188.56	183.50	183.69	943746
2011-07-13	185.23	187.00	184.50	185.05	765218
2011-07-14	186.35	186.81	181.76	182.27	672357
2011-07-15	187.79	187.80	182.35	184.54	745674
2011-07-18	184.24	184.24	178.78	180.25	700936
2011-07-19	181.49	183.94	179.71	183.69	1211445
2011-07-20	189.57	191.49	184.14	184.50	915874
2011-07-21	184.75	188.58	184.75	187.72	727945
2011-07-22	188.21	189.99	187.50	187.92	572422
2011-07-25	185.50	187.42	184.20	186.00	393393
2011-07-26	188.73	188.73	183.52	184.42	762134
2011-07-27	184.58	184.58	175.65	176.84	1612497
2011-07-28	177.34	178.26	174.05	175.07	1279898
2011-07-29	172.50	179.58	172.38	178.46	1279121
2011-08-01	181.40	181.50	175.09	178.36	978759
2011-08-02	179.52	179.52	173.95	174.49	1145297
2011-08-03	174.61	176.71	169.54	173.45	1490618
2011-08-04	170.88	172.68	162.88	163.25	1275994
2011-08-05	165.64	167.56	157.00	161.58	1897267
2011-08-08	154.03	159.74	145.14	145.25	1855223
2011-08-09	150.02	156.69	144.64	156.54	2030844
2011-08-10	151.56	155.12	145.87	148.06	1944221
2011-08-11	150.05	164.52	148.67	161.98	1968269
2011-08-12	167.06	168.50	159.91	161.07	947742
2011-08-15	162.63	165.64	162.01	165.14	782812
2011-08-16	160.16	164.81	158.91	161.16	874834
2011-08-17	162.33	164.68	159.38	161.18	867487
2011-08-18	157.76	157.76	150.50	152.28	1029382
2011-08-19	150.25	156.04	150.00	151.33	1195430
2011-08-22	155.24	156.47	151.48	152.17	1197117
2011-08-23	153.30	159.44	150.24	159.41	1118041
2011-08-24	158.35	163.73	156.76	163.73	707542
2011-08-25	165.22	167.97	157.01	158.64	1036675
2011-08-26	158.05	163.01	154.58	160.99	742539
2011-08-29	163.77	168.29	163.00	168.18	594236
2011-08-30	167.25	168.94	165.64	167.00	627365
2011-08-31	166.57	167.34	163.07	164.75	1460849
2011-09-01	164.72	166.40	162.15	162.68	814185
2011-09-02	160.19	161.07	155.05	156.04	775673
2011-09-06	150.25	152.62	148.90	152.41	1055334
2011-09-07	154.81	159.02	154.23	158.91	924698
2011-09-08	157.75	158.31	155.52	155.86	909780
2011-09-09	154.49	154.94	150.08	151.07	879005
2011-09-12	149.26	152.05	148.10	151.30	939619
2011-09-13	153.36	153.68	150.07	151.22	1192237
2011-09-14	153.00	154.32	149.10	152.30	1101750
2011-09-15	154.23	159.46	153.50	159.18	1009709
2011-09-16	159.98	161.89	157.71	160.88	1152822
2011-09-19	156.50	157.72	154.50	156.25	714034
2011-09-20	157.54	159.42	155.34	155.58	702106
2011-09-21	155.39	156.83	147.21	147.22	895767
2011-09-22	142.66	145.45	140.22	144.75	1301389
2011-09-23	143.56	147.88	142.79	147.63	770757
2011-09-26	148.01	150.64	144.68	150.35	872437
2011-09-27	153.90	157.75	151.14	152.49	1187988
2011-09-28	157.72	157.72	148.26	148.55	955399
2011-09-29	152.73	152.78	148.07	151.66	1147313
2011-09-30	149.36	151.57	147.61	148.01	1095526
2011-10-03	146.81	148.70	141.43	141.77	1041898
2011-10-04	140.06	147.57	137.00	147.20	1279340
2011-10-05	147.52	151.14	145.51	150.49	869287
2011-10-06	150.47	152.19	145.30	151.67	780974
2011-10-07	152.35	153.00	147.69	147.78	1009708
2011-10-10	152.88	156.72	150.93	155.25	1081306
2011-10-11	153.45	155.44	152.02	153.06	776186
2011-10-12	154.49	160.19	154.33	156.00	1218946
2011-10-13	155.53	155.53	149.52	153.65	1038022
2011-10-14	154.05	159.49	154.05	155.91	1061289
2011-10-17	154.25	155.37	150.25	150.73	619683
2011-10-18	151.02	157.76	150.28	156.30	1155108
2011-10-19	153.00	154.00	148.06	148.92	1541043
2011-10-20	149.04	153.51	146.53	152.16	1160290
2011-10-21	154.51	155.75	152.15	154.32	941284
2011-10-24	155.70	158.34	154.13	157.48	776397
2011-10-25	158.23	158.23	149.93	150.38	916086
2011-10-26	153.23	155.25	151.42	154.37	963628
2011-10-27	159.97	170.42	159.66	163.67	2000651
2011-10-28	169.10	170.80	165.23	169.78	939399
2011-10-31	166.51	166.92	157.75	157.79	1355761
2011-11-01	152.09	155.13	149.84	150.00	1845833
2011-11-02	152.63	155.99	150.74	155.52	772121
2011-11-03	157.13	160.22	153.05	159.26	840922
2011-11-04	157.02	158.68	154.57	157.60	541012
2011-11-07	158.01	160.24	155.60	160.05	720793
2011-11-08	163.39	163.91	159.43	163.16	816890
2011-11-09	159.06	159.06	152.99	153.23	1086863
2011-11-10	156.27	160.76	154.46	159.88	1170002
2011-11-11	161.98	166.00	160.50	164.33	946145
2011-11-14	162.80	165.19	161.77	163.12	762210
2011-11-15	162.88	168.33	162.40	165.88	1068169
2011-11-16	163.43	164.88	160.94	161.33	809983
2011-11-17	160.96	163.16	158.74	159.60	1014662
2011-11-18	160.89	161.20	158.12	159.26	667802
2011-11-21	156.43	158.00	154.29	156.61	640330
2011-11-22	156.32	157.66	154.06	155.81	562734
2011-11-23	153.78	154.90	151.44	151.49	894686
2011-11-25	151.23	153.77	150.35	151.27	217068
2011-11-28	157.81	160.34	157.35	159.83	975108
2011-11-29	159.55	162.79	158.91	161.03	877661
2011-11-30	167.60	172.53	166.07	172.04	1388163
2011-12-01	169.50	170.24	165.45	167.41	752478
2011-12-02	169.65	173.22	168.12	169.02	618182
2011-12-05	172.94	176.50	172.12	176.31	1009230
2011-12-06	176.23	176.23	172.00	173.46	530029
2011-12-07	172.89	175.21	170.98	174.37	497865
2011-12-08	172.65	172.89	167.13	167.50	714960
2011-12-09	168.61	173.55	168.29	172.68	729552
2011-12-12	166.34	170.32	166.34	169.48	531981
2011-12-13	171.00	172.34	165.37	167.75	498063
2011-12-14	166.80	168.68	165.28	166.94	691142
2011-12-15	169.88	169.95	167.50	167.84	443601
2011-12-16	168.72	170.89	167.87	170.33	940807
2011-12-19	170.57	170.89	165.09	165.60	667405
2011-12-20	169.54	173.91	169.22	173.14	608313
2011-12-21	173.34	174.46	170.11	173.35	601879
2011-12-22	173.88	176.20	173.51	175.49	588586
2011-12-23	176.70	178.73	175.00	178.41	313018
2011-12-27	178.18	179.77	177.02	177.84	310675
2011-12-28	177.88	177.88	175.90	176.44	300961
2011-12-29	177.40	179.50	176.55	179.40	342126
2011-12-30	179.40	179.43	177.87	178.24	252182
2012-01-03	183.65	185.96	180.87	181.27	654231
2012-01-04	179.55	180.87	177.64	179.96	481519
2012-01-05	179.50	179.92	175.18	179.33	812162
2012-01-06	179.68	180.95	177.51	179.13	413013
2012-01-09	179.30	179.86	177.30	179.25	632036
2012-01-10	182.42	183.60	181.00	183.09	540509
2012-01-11	182.03	184.10	179.04	183.87	534719
2012-01-12	186.91	187.17	182.26	187.06	632584
2012-01-13	185.74	186.92	184.40	186.57	911872
2012-01-17	188.62	190.40	186.92	187.46	1336773
2012-01-18	187.50	188.75	185.61	187.80	720781
2012-01-19	187.00	187.80	181.05	187.54	919251
2012-01-20	184.75	186.59	180.83	182.82	1275877
2012-01-23	181.99	185.71	181.63	185.56	708446
2012-01-24	184.23	189.25	184.23	189.02	633895
2012-01-25	188.04	188.81	186.32	188.24	637982
2012-01-26	189.80	191.68	186.40	187.86	719256
2012-01-27	186.00	189.05	185.58	187.49	506566
2012-01-30	185.68	186.00	182.81	183.22	597576
2012-01-31	184.41	184.88	180.41	182.00	758427
2012-02-01	185.48	185.48	181.11	183.00	1086790
2012-02-02	182.98	184.42	182.35	183.77	1007488
2012-02-03	185.26	188.69	184.69	188.64	1331852
2012-02-06	184.01	190.20	184.01	190.18	734835
2012-02-07	188.98	189.99	187.32	189.47	417577
2012-02-08	189.77	190.65	188.99	190.25	565516
2012-02-09	190.46	190.96	188.54	190.19	605417
2012-02-10	188.02	190.41	187.56	190.00	419440
2012-02-13	191.37	192.71	190.56	192.45	554507
2012-02-14	191.00	192.81	189.88	191.52	646090
2012-02-15	192.68	192.95	189.43	189.88	781413
2012-02-16	193.08	193.21	190.56	193.12	855075
2012-02-17	194.73	196.80	192.20	196.19	717131
2012-02-21	196.37	196.79	193.87	194.53	582155
2012-02-22	192.70	194.60	192.40	193.51	483456
2012-02-23	193.59	198.09	192.80	197.13	652480
2012-02-24	198.49	199.10	195.23	196.00	585605
2012-02-27	195.00	198.40	194.00	197.71	476985
2012-02-28	197.94	199.90	197.40	198.33	567058
2012-02-29	202.09	202.09	197.57	199.00	1231007
2012-03-01	198.02	200.00	197.16	198.50	706580
2012-03-02	197.80	200.25	197.60	198.25	831126
2012-03-05	196.74	196.82	194.55	195.24	456479
2012-03-06	193.65	194.95	191.88	193.17	870565
2012-03-07	194.15	196.72	193.28	196.72	515982
2012-03-08	198.55	198.97	195.02	195.55	685193
2012-03-09	196.32	197.51	195.28	196.91	437569
2012-03-12	196.98	196.98	194.51	194.88	627257
2012-03-13	197.00	203.01	195.25	203.00	772941
2012-03-14	206.42	206.42	198.84	200.67	491217
2012-03-15	201.24	205.09	199.35	205.08	537545
2012-03-16	204.04	205.72	203.02	205.60	736111
2012-03-19	204.02	206.52	203.81	205.09	308859
2012-03-20	204.62	204.62	202.93	203.30	320199
2012-03-21	202.68	204.27	200.70	201.34	652519
2012-03-22	199.55	200.12	198.15	198.52	572097
2012-03-23	199.02	201.44	198.24	201.11	364309
2012-03-26	201.52	205.20	200.71	205.19	385206
2012-03-27	208.69	208.69	203.46	203.58	555436
2012-03-28	203.89	204.55	200.20	202.73	351479
2012-03-29	201.23	202.22	198.70	199.59	478596
2012-03-30	201.73	204.90	199.18	204.90	658979
2012-04-02	207.70	209.37	203.38	206.29	479790
2012-04-03	205.44	207.27	202.38	206.57	605311
2012-04-04	205.59	206.14	202.99	203.82	681564
2012-04-05	202.87	206.20	202.43	205.98	969272
2012-04-09	201.64	208.21	200.78	202.74	762105
2012-04-10	202.38	203.63	197.44	198.60	998105
2012-04-11	200.64	201.05	197.15	197.81	564636
2012-04-12	198.70	201.91	198.49	201.71	459181
2012-04-13	201.51	201.72	197.48	197.81	387078
2012-04-16	199.50	201.28	197.52	198.18	464710
2012-04-17	200.77	202.99	199.64	201.81	736690
2012-04-18	200.00	200.00	194.05	196.01	1287830
2012-04-19	195.51	195.99	189.71	190.60	1673191
2012-04-20	190.45	193.25	189.59	190.40	1177310
2012-04-23	188.00	188.28	184.00	186.94	1021304
2012-04-24	187.45	190.57	186.91	188.57	812751
2012-04-25	190.00	191.56	189.75	191.40	461199
2012-04-26	190.73	193.69	190.02	193.25	713891
2012-04-27	193.20	193.94	191.38	192.50	642288
2012-04-30	191.96	192.51	190.76	191.58	398509
2012-05-01	191.34	193.24	190.32	190.50	655432
2012-05-02	190.81	190.81	187.32	188.78	894895
2012-05-03	188.33	188.94	182.54	183.16	1197131
2012-05-04	182.89	184.65	181.77	183.17	1263814
2012-05-07	181.04	184.82	181.04	183.82	692827
2012-05-08	182.49	183.49	180.65	182.34	621468
2012-05-09	180.21	181.95	179.54	180.27	522249
2012-05-10	180.80	181.94	179.13	179.68	550698
2012-05-11	178.95	180.93	177.12	179.77	552682
2012-05-14	177.03	178.23	176.40	176.49	494875
2012-05-15	176.67	179.94	176.40	176.85	576369
2012-05-16	177.83	178.92	175.03	175.07	558848
2012-05-17	175.00	176.76	173.90	173.97	562788
2012-05-18	173.26	174.67	171.36	171.91	772183
2012-05-21	167.11	172.62	166.01	167.73	1839172
2012-05-22	166.99	167.65	162.72	163.37	3999869
2012-05-23	160.65	168.06	160.25	167.50	22887921
2012-05-24	169.30	170.91	166.81	170.44	3906205
2012-05-25	170.47	172.25	169.61	171.36	1494497
2012-05-29	173.13	174.69	171.02	174.60	1629244
2012-05-30	172.99	173.00	170.18	170.77	1355587
2012-05-31	170.53	171.93	167.56	170.80	1346562
2012-06-01	168.07	169.33	165.40	166.57	1687375
2012-06-04	167.17	168.35	163.64	165.00	1086386
2012-06-05	162.71	166.75	162.71	166.28	1329552
2012-06-06	168.57	170.71	167.24	170.56	772263
2012-06-07	171.98	174.00	171.72	172.12	857320
2012-06-08	170.79	173.93	169.96	173.91	597337
2012-06-11	175.38	175.40	171.78	171.95	862436
2012-06-12	174.13	174.96	170.33	173.02	837279
2012-06-13	173.28	173.34	170.16	171.92	795268
2012-06-14	171.92	173.16	171.11	172.69	910128
2012-06-15	173.56	177.66	173.18	176.73	1764046
2012-06-18	175.86	175.86	171.92	173.45	864244
2012-06-19	174.78	177.35	173.69	176.08	646591
2012-06-20	177.24	177.24	174.24	175.66	709078
2012-06-21	175.66	177.10	170.83	170.95	945418
2012-06-22	173.35	174.91	170.66	172.00	3065968
2012-06-25	169.11	169.52	165.71	166.91	1223958
2012-06-26	167.16	169.00	166.52	168.19	667616
2012-06-27	169.26	169.26	165.97	166.38	1230410
2012-06-28	165.17	166.21	163.24	166.09	1163505
2012-06-29	169.87	169.87	166.98	169.82	1101163
2012-07-02	169.81	170.37	168.46	169.63	853254
2012-07-03	169.03	173.86	169.03	173.84	517539
2012-07-05	172.96	174.53	170.64	171.75	666132
2012-07-06	170.16	171.45	169.32	171.28	671460
2012-07-09	171.51	172.45	169.45	171.86	775285
2012-07-10	173.06	175.21	171.96	173.51	1108940
2012-07-11	173.97	175.38	172.75	175.13	826099
2012-07-12	173.51	173.51	171.24	172.47	754053
2012-07-13	172.79	176.40	172.50	175.78	541899
2012-07-16	175.51	176.47	174.03	175.29	472174
2012-07-17	175.77	176.44	172.32	176.15	576253
2012-07-18	172.89	176.00	171.74	175.05	896897
2012-07-19	175.07	176.95	174.55	176.12	665672
2012-07-20	175.27	176.32	173.11	173.31	735242
2012-07-23	170.31	170.31	165.66	166.85	1184552
2012-07-24	166.48	168.00	163.85	164.42	1179039
2012-07-25	165.51	166.27	163.95	164.06	961723
2012-07-26	166.64	167.24	164.42	165.00	1041351
2012-07-27	166.36	171.54	165.69	170.67	631177
2012-07-30	170.85	172.54	168.71	172.03	530566
2012-07-31	170.90	171.69	168.65	170.26	504000
2012-08-01	170.76	172.92	169.29	169.62	423278
2012-08-02	168.24	169.60	166.00	168.51	569185
2012-08-03	170.87	173.73	170.00	173.19	596691
2012-08-06	173.80	175.29	172.69	172.91	501750
2012-08-07	173.74	174.63	173.01	174.01	747145
2012-08-08	173.00	173.91	172.61	173.67	451224
2012-08-09	173.50	175.55	173.13	174.79	427726
2012-08-10	173.58	174.74	172.94	174.41	382257
2012-08-13	174.11	175.34	173.21	174.95	353669
2012-08-14	175.51	175.57	172.41	173.00	474414
2012-08-15	172.97	176.45	172.95	176.03	466795
2012-08-16	176.06	177.99	175.23	177.22	374115
2012-08-17	179.45	180.00	177.57	178.79	388986
2012-08-20	177.72	179.30	177.25	178.37	410355
2012-08-21	178.80	181.34	177.46	178.53	460828
2012-08-22	178.30	178.98	177.22	178.04	326550
2012-08-23	178.25	178.69	176.77	177.30	300142
2012-08-24	176.62	178.88	175.51	178.27	299423
2012-08-27	178.53	178.99	176.75	177.00	287496
2012-08-28	176.78	179.43	176.22	178.32	651919
2012-08-29	178.88	179.20	176.75	177.15	303550
2012-08-30	175.44	176.83	174.50	176.01	434679
2012-08-31	176.94	177.98	174.86	176.37	395015
2012-09-04	176.70	178.00	175.36	176.93	376368
2012-09-05	177.20	177.97	175.92	176.00	434161
2012-09-06	177.22	180.40	176.54	180.18	514132
2012-09-07	180.40	182.73	179.90	182.02	441533
2012-09-10	181.70	181.95	177.72	177.83	613066
2012-09-11	177.61	179.35	176.55	176.72	586421
2012-09-12	177.00	178.08	175.31	176.69	497138
2012-09-13	176.78	181.98	175.29	181.89	1088058
2012-09-14	185.30	185.46	182.06	183.00	1090325
2012-09-17	182.50	183.95	182.29	182.72	572770
2012-09-18	182.75	183.75	181.57	182.74	669637
2012-09-19	183.00	183.69	182.29	182.33	668608
2012-09-20	181.24	183.37	179.93	183.00	581205
2012-09-21	183.91	184.27	182.63	183.00	916933
2012-09-24	181.44	182.25	180.56	181.04	591452
2012-09-25	181.74	182.24	177.89	177.91	595763
2012-09-26	178.58	179.31	176.55	176.66	439919
2012-09-27	178.01	180.00	177.68	178.93	301107
2012-09-28	178.60	179.43	177.12	178.30	611978
2012-10-01	179.57	182.91	179.25	179.86	465903
2012-10-02	180.69	180.90	175.49	177.17	1123012
2012-10-03	178.24	182.00	176.56	181.57	1118699
2012-10-04	182.14	184.07	181.54	184.02	806699
2012-10-05	185.02	191.99	185.02	187.39	1530941
2012-10-08	187.94	189.90	187.33	188.69	1199420
2012-10-09	188.94	190.34	188.69	188.99	1362669
2012-10-10	188.61	188.99	187.24	187.36	564779
2012-10-11	187.80	188.61	185.50	185.79	632008
2012-10-12	185.68	187.75	183.26	184.31	688228
2012-10-15	186.52	188.00	184.35	185.37	1377599
2012-10-16	187.24	190.87	186.84	189.97	1569065
2012-10-17	191.49	192.00	188.69	189.13	1348656
2012-10-18	188.81	192.08	188.40	190.00	1147711
2012-10-19	189.41	190.20	188.39	188.94	807656
2012-10-22	188.49	189.41	186.67	189.27	497307
2012-10-23	187.01	189.29	185.71	187.87	738068
2012-10-24	188.30	190.28	186.33	186.99	748845
2012-10-25	188.45	189.08	186.18	187.12	648364
2012-10-26	187.30	188.40	186.44	186.99	685978
2012-10-31	189.09	190.99	188.34	189.68	909245
2012-11-01	189.52	190.46	188.84	190.07	811080
2012-11-02	190.86	192.31	189.32	189.52	686373
2012-11-05	188.82	190.25	187.36	189.50	529995
2012-11-06	191.09	191.86	189.51	191.42	963126
2012-11-07	188.98	190.60	188.50	190.00	1383375
2012-11-08	190.31	191.59	187.10	187.10	570030
2012-11-09	186.70	189.02	186.47	186.83	446136
2012-11-12	187.25	189.50	186.31	188.53	622217
2012-11-13	187.27	190.09	187.25	188.34	739795
2012-11-14	188.76	189.19	186.25	186.60	694883
2012-11-15	186.50	187.55	185.20	186.96	1046755
2012-11-16	188.13	190.16	185.41	186.99	941880
2012-11-19	189.46	191.21	189.15	191.16	927964
2012-11-20	190.81	193.80	190.30	193.80	730171
2012-11-21	194.73	194.99	192.07	193.75	550085
2012-11-23	194.71	195.60	194.08	195.54	167142
2012-11-26	194.48	195.22	193.28	194.09	397492
2012-11-27	196.35	196.35	192.81	194.82	704076
2012-11-28	194.51	198.88	194.00	197.43	906838
2012-11-29	196.74	197.54	194.21	195.62	569473
2012-11-30	195.45	197.23	194.52	197.04	743683
2012-12-03	198.13	199.35	195.09	195.33	530762
2012-12-04	195.02	195.75	191.19	191.26	928048
2012-12-05	191.20	193.55	190.24	192.44	752417
2012-12-06	192.40	193.85	191.69	193.75	468559
2012-12-07	194.42	194.85	193.31	194.76	272468
2012-12-10	194.78	195.82	194.00	195.72	388893
2012-12-11	195.77	199.65	195.77	199.45	704573
2012-12-12	200.34	201.73	199.04	200.67	1020671
2012-12-13	200.64	201.33	200.14	200.72	545796
2012-12-14	198.87	202.09	198.87	201.53	606218
2012-12-17	202.31	205.35	200.89	205.29	1126547
2012-12-18	205.73	208.62	203.81	206.67	988847
2012-12-19	205.48	208.85	205.48	205.81	959109
2012-12-20	207.29	209.43	206.11	209.29	612524
2012-12-21	206.02	209.91	205.37	206.75	1183528
2012-12-24	209.80	209.80	202.70	207.22	306953
2012-12-26	207.53	207.58	204.97	205.34	443484
2012-12-27	205.85	206.83	204.04	206.07	372938
2012-12-28	204.91	206.27	203.88	204.51	320424
2012-12-31	204.16	206.88	203.91	206.71	427870
2013-01-02	210.62	212.87	208.77	212.77	951514
2013-01-03	213.31	215.99	212.17	213.35	596193
2013-01-04	213.03	218.86	213.02	218.03	805130
2013-01-07	217.68	218.29	215.25	217.63	722214
2013-01-08	217.02	217.44	214.05	214.26	630388
2013-01-09	215.19	217.12	214.23	214.82	685005
2013-01-10	216.02	220.00	215.82	218.75	829370
2013-01-11	218.43	221.26	217.33	221.01	823765
2013-01-14	221.23	224.47	220.06	222.19	869355
2013-01-15	223.37	223.41	220.59	223.25	637824
2013-01-16	222.43	224.00	221.39	222.24	758143
2013-01-17	228.75	234.46	227.00	232.00	1721911
2013-01-18	232.80	234.00	231.26	233.93	1425333
2013-01-22	234.12	237.01	234.05	236.96	1136947
2013-01-23	237.30	238.62	235.14	235.99	888473
2013-01-24	237.32	238.41	234.59	236.33	1002836
2013-01-25	237.53	237.75	235.85	236.42	1080696
2013-01-28	235.59	236.32	233.16	234.86	914298
2013-01-29	235.15	238.01	234.11	238.01	879155
2013-01-30	237.75	238.40	236.09	237.40	743777
2013-01-31	236.73	238.55	235.47	236.28	697370
2013-02-01	234.64	237.79	234.00	236.89	1021891
2013-02-04	232.17	236.25	231.66	234.48	966845
2013-02-05	235.39	239.49	235.00	238.86	828278
2013-02-06	237.55	238.95	237.25	238.80	571674
2013-02-07	238.50	238.80	234.57	236.82	503324
2013-02-08	236.64	238.69	235.75	238.16	552207
2013-02-11	238.18	239.92	237.31	239.45	931857
2013-02-12	239.00	241.02	238.73	238.86	1094867
2013-02-13	240.20	243.03	239.75	242.52	985944
2013-02-14	242.37	245.65	242.36	245.57	895404
2013-02-15	246.75	247.00	242.37	242.95	1000986
2013-02-19	243.42	245.36	242.66	244.12	1005598
2013-02-20	243.54	243.98	239.00	239.12	741202
2013-02-21	238.16	238.50	235.30	236.22	955537
2013-02-22	238.00	240.88	238.00	240.87	836607
2013-02-25	242.70	243.66	236.50	236.50	793574
2013-02-26	238.09	239.21	234.34	236.15	876756
2013-02-27	236.03	241.63	235.05	241.07	520317
2013-02-28	240.94	242.11	239.56	239.75	565899
2013-03-01	238.17	238.17	233.80	236.83	836198
2013-03-04	236.23	241.38	236.00	241.27	688723
2013-03-05	242.24	244.61	238.29	244.39	1033384
2013-03-06	245.77	250.00	245.77	249.57	1117885
2013-03-07	250.45	251.70	248.28	248.47	769440
2013-03-08	250.10	251.02	247.44	248.27	582146
2013-03-11	248.27	248.44	246.28	247.87	565260
2013-03-12	248.08	250.29	247.71	249.44	1014503
2013-03-13	250.34	254.00	249.50	253.70	776808
2013-03-14	254.89	257.77	254.11	256.04	967366
2013-03-15	255.07	256.80	254.26	256.74	982698
2013-03-18	254.11	256.53	253.43	255.25	449234
2013-03-19	255.08	256.36	250.69	253.18	565299
2013-03-20	255.25	259.57	255.25	258.70	755049
2013-03-21	256.28	259.19	252.81	253.00	1039975
2013-03-22	253.52	254.52	252.12	253.13	692884
2013-03-25	255.00	257.33	251.44	251.82	853246
2013-03-26	252.80	258.68	252.04	258.41	635899
2013-03-27	257.20	257.60	254.88	256.57	349838
2013-03-28	257.36	258.66	255.26	256.88	547640
2013-04-01	256.50	256.85	252.47	252.96	389573
2013-04-02	253.41	257.88	253.21	257.44	644169
2013-04-03	257.83	258.00	247.34	248.23	882527
2013-04-04	248.22	251.15	247.60	251.11	806887
2013-04-05	247.23	248.00	241.04	245.79	1332520
2013-04-08	245.47	249.41	244.10	249.38	470278
2013-04-09	251.91	255.56	249.72	254.04	760301
2013-04-10	255.43	260.78	254.96	260.77	657298
2013-04-11	261.35	265.57	261.35	264.14	735726
2013-04-12	262.95	264.99	262.10	263.13	422062
2013-04-15	260.00	262.46	253.78	253.86	939654
2013-04-16	257.77	257.90	251.48	257.22	1039833
2013-04-17	254.55	255.43	249.02	251.03	864552
2013-04-18	251.01	251.18	243.58	245.30	1012457
2013-04-19	246.46	250.46	246.12	250.16	737419
2013-04-22	251.24	251.58	247.38	250.51	605540
2013-04-23	252.50	259.97	251.94	259.48	987124
2013-04-24	259.94	260.73	257.67	258.67	574399
2013-04-25	259.87	264.33	259.26	263.57	755865
2013-04-26	262.61	264.62	262.20	263.77	481149
2013-04-29	264.16	268.74	263.32	268.21	608106
2013-04-30	268.46	269.81	265.78	266.50	950547
2013-05-01	265.38	266.50	260.69	260.94	793306
2013-05-02	261.69	263.41	260.98	262.35	670708
2013-05-03	265.68	271.60	265.14	271.34	835396
2013-05-06	271.55	275.21	270.24	274.35	659314
2013-05-07	274.54	275.82	272.41	275.55	431737
2013-05-08	275.35	277.37	268.03	277.25	495620
2013-05-09	274.73	278.82	272.43	275.80	891604
2013-05-10	276.24	277.46	275.21	276.67	555852
2013-05-13	275.76	281.00	275.42	279.39	466081
2013-05-14	280.00	284.98	280.00	284.45	573336
2013-05-15	283.98	289.41	283.00	289.29	695321
2013-05-16	288.44	290.83	284.76	285.41	607621
2013-05-17	287.10	291.21	286.70	290.95	567006
2013-05-20	289.10	291.83	287.06	289.25	551989
2013-05-21	290.60	293.31	288.94	291.69	737423
2013-05-22	291.66	298.14	282.91	285.33	1172184
2013-05-23	280.85	283.69	277.45	282.80	748232
2013-05-24	279.88	283.54	279.80	283.35	417426
2013-05-28	285.42	292.29	285.14	288.32	564174
2013-05-29	286.31	288.86	282.77	283.64	749516
2013-05-30	282.50	286.68	281.30	284.98	781861
2013-05-31	283.71	285.99	279.12	279.20	812944
2013-06-03	279.94	279.95	273.03	278.33	774769
2013-06-04	278.73	281.58	274.69	276.28	718980
2013-06-05	275.90	277.78	263.11	266.97	1305860
2013-06-06	265.39	269.23	260.52	268.99	1409330
2013-06-07	272.99	280.69	269.77	280.23	899128
2013-06-10	279.05	282.91	276.41	281.34	695217
2013-06-11	279.39	279.73	275.17	276.20	643994
2013-06-12	278.37	280.00	268.53	269.04	866564
2013-06-13	268.78	272.70	264.71	272.43	1162736
2013-06-14	272.36	273.70	268.05	269.73	761601
2013-06-17	272.56	278.08	271.00	275.99	762654
2013-06-18	277.38	279.33	274.77	276.49	506428
2013-06-19	276.89	278.21	268.23	268.46	832063
2013-06-20	264.72	265.92	250.55	252.01	2373379
2013-06-21	258.51	258.65	241.99	248.67	2623778
2013-06-24	246.39	248.30	240.60	245.63	1564392
2013-06-25	249.61	253.87	247.65	252.58	1258714
2013-06-26	252.33	259.40	252.33	258.04	1028320
2013-06-27	257.35	265.50	257.35	264.06	1042380
2013-06-28	263.88	263.88	256.23	256.85	1407026
2013-07-01	257.61	261.60	255.81	256.11	835772
2013-07-02	255.91	259.40	254.71	256.82	483370
2013-07-03	254.49	257.22	253.00	255.26	248215
2013-07-05	257.82	258.94	253.38	257.26	596318
2013-07-08	259.98	260.55	255.87	257.02	844786
2013-07-09	259.40	263.77	255.24	263.38	939040
2013-07-10	265.00	266.32	262.40	264.71	880884
2013-07-11	267.57	272.03	266.95	269.89	932335
2013-07-12	269.50	269.79	265.73	269.74	675422
2013-07-15	270.17	271.17	269.02	269.81	464695
2013-07-16	270.06	273.47	265.50	268.35	661988
2013-07-17	268.81	272.29	268.15	272.29	1075406
2013-07-18	273.62	279.63	272.30	278.91	1234350
2013-07-19	279.98	280.72	275.29	280.72	775137
2013-07-22	280.25	286.00	278.93	286.00	769421
2013-07-23	286.02	288.82	284.78	284.95	706067
2013-07-24	285.17	286.44	282.55	283.95	856228
2013-07-25	282.21	286.53	281.25	284.98	580320
2013-07-26	283.07	286.40	281.68	286.38	421460
2013-07-29	286.81	286.81	282.03	283.12	423985
2013-07-30	284.79	285.29	281.87	282.44	494460
2013-07-31	282.68	285.81	281.27	281.96	733887
2013-08-01	286.00	287.00	283.68	285.27	774679
2013-08-02	285.50	288.32	284.35	286.62	611176
2013-08-05	284.97	286.03	283.43	285.72	334468
2013-08-06	285.20	286.63	282.92	284.59	335467
2013-08-07	283.14	283.14	278.15	280.90	477999
2013-08-08	283.33	283.93	278.39	278.52	501211
2013-08-09	278.86	283.50	277.26	280.57	576267
2013-08-12	279.17	280.30	276.63	278.21	356462
2013-08-13	278.54	280.66	276.31	279.81	382981
2013-08-14	280.00	280.82	277.29	277.32	300021
2013-08-15	274.44	274.66	267.57	270.09	593049
2013-08-16	269.08	272.85	268.01	270.15	622057
2013-08-19	269.00	270.91	266.47	266.74	712200
2013-08-20	267.09	267.67	265.35	266.93	833153
2013-08-21	266.22	268.17	263.08	264.01	809853
2013-08-22	265.40	268.83	264.51	268.06	355452
2013-08-23	269.93	270.25	266.41	268.80	443304
2013-08-26	268.96	272.69	267.63	269.52	992178
2013-08-27	265.47	266.64	258.89	258.96	628049
2013-08-28	258.00	262.81	257.19	259.44	511443
2013-08-29	257.54	262.60	257.30	260.54	335644
2013-08-30	261.63	262.89	259.24	260.32	574421
2013-09-03	265.00	266.64	260.88	263.78	516951
2013-09-04	263.50	267.36	262.09	266.10	486674
2013-09-05	265.87	266.88	262.06	262.77	536225
2013-09-06	263.44	264.51	259.42	261.23	616462
2013-09-09	262.35	263.14	259.89	263.05	613643
2013-09-10	266.00	268.02	265.13	266.51	604696
2013-09-11	264.38	264.87	261.01	261.75	789079
2013-09-12	259.48	263.85	259.48	262.26	608693
2013-09-13	262.39	264.80	261.57	264.63	561115
2013-09-16	271.00	273.30	269.01	272.66	1278290
2013-09-17	272.66	273.30	271.28	272.99	605559
2013-09-18	272.56	281.56	271.80	279.41	1183446
2013-09-19	280.84	285.32	280.02	283.64	895849
2013-09-20	283.70	285.43	278.03	278.30	948322
2013-09-23	278.78	278.78	272.96	274.96	629778
2013-09-24	274.89	275.43	272.10	272.50	439328
2013-09-25	270.02	271.79	268.54	270.24	635902
2013-09-26	271.21	273.25	270.57	272.68	314173
2013-09-27	269.85	271.83	268.32	270.95	507489
2013-09-30	265.66	271.10	265.66	270.62	537984
2013-10-01	270.00	270.68	266.85	270.09	595843
2013-10-02	269.24	271.21	266.25	271.21	589601
2013-10-03	269.62	271.99	266.50	269.93	574752
2013-10-04	270.34	272.25	269.37	272.01	336700
2013-10-07	268.82	270.27	267.04	267.19	392485
2013-10-08	268.15	269.58	262.68	262.75	640469
2013-10-09	263.10	269.28	263.05	266.80	908602
2013-10-10	268.24	277.74	268.24	277.25	577930
2013-10-11	277.27	281.18	275.91	280.49	459398
2013-10-14	279.39	282.65	277.50	282.27	441434
2013-10-15	283.10	284.88	281.14	282.27	740148
2013-10-16	284.74	293.52	281.89	290.47	887297
2013-10-17	289.89	299.09	288.24	298.51	992658
2013-10-18	299.46	302.44	296.59	301.66	807754
2013-10-21	301.68	303.65	300.48	301.54	581783
2013-10-22	304.35	307.60	302.38	306.22	686480
2013-10-23	304.72	304.90	300.12	303.03	770053
2013-10-24	304.73	308.42	303.24	306.95	609982
2013-10-25	306.95	308.48	305.38	307.61	3568727
2013-10-28	308.00	310.25	305.94	308.44	508576
2013-10-29	308.76	309.84	307.44	309.26	423668
2013-10-30	309.06	311.32	305.65	306.18	612098
2013-10-31	306.37	309.18	300.72	300.81	882224
2013-11-01	300.92	304.17	300.15	303.65	494357
2013-11-04	303.73	304.68	303.01	303.48	430979
2013-11-05	303.76	304.26	300.49	301.85	431185
2013-11-06	306.00	307.02	303.11	305.01	480546
2013-11-07	308.49	308.49	296.54	296.68	480892
2013-11-08	297.05	302.10	297.00	301.59	863185
2013-11-11	300.73	303.69	299.75	302.19	423468
2013-11-12	300.60	302.37	296.44	297.21	463932
2013-11-13	295.16	298.86	294.37	298.68	639507
2013-11-14	298.43	302.85	297.88	302.60	639617
2013-11-15	302.50	305.57	301.77	303.19	494675
2013-11-18	305.75	306.61	302.99	303.94	555673
2013-11-19	304.24	306.01	301.61	302.40	341591
2013-11-20	302.75	305.24	297.38	299.03	490313
2013-11-21	299.28	303.88	297.81	303.43	400376
2013-11-22	303.97	303.98	300.92	303.76	615127
2013-11-25	304.53	305.00	301.21	301.62	304220
2013-11-26	299.08	305.74	299.08	303.44	674678
2013-11-27	304.16	307.86	303.58	307.60	421457
2013-11-29	309.85	309.85	302.41	302.75	231659
2013-12-02	302.50	309.21	302.50	305.00	489531
2013-12-03	302.81	304.55	296.40	298.41	650288
2013-12-04	297.03	300.47	292.02	297.46	466503
2013-12-05	295.66	296.65	293.43	295.55	544521
2013-12-06	299.58	302.08	299.20	301.83	496048
2013-12-09	302.65	304.93	300.46	302.71	375889
2013-12-10	300.30	302.62	298.55	299.40	483855
2013-12-11	299.68	300.78	292.05	292.32	673397
2013-12-12	292.30	295.36	291.67	291.77	717342
2013-12-13	293.35	299.06	293.35	297.80	612346
2013-12-16	298.00	304.95	297.49	304.76	934332
2013-12-17	304.51	305.81	302.13	302.63	810236
2013-12-18	301.79	309.86	297.88	309.69	960451
2013-12-19	309.64	309.98	306.12	308.39	701684
2013-12-20	309.45	317.15	308.40	314.34	1260746
2013-12-23	318.56	318.56	314.38	315.42	461624
2013-12-24	315.26	316.79	313.96	316.20	188090
2013-12-26	323.00	323.00	313.05	315.39	340534
2013-12-27	316.00	318.99	314.21	316.38	284325
2013-12-30	316.29	316.99	313.84	316.08	339026
2013-12-31	317.42	318.76	314.97	316.47	325605
2014-01-02	315.38	315.38	310.47	312.80	396548
2014-01-03	311.95	315.99	310.42	314.17	442877
2014-01-06	316.28	317.65	312.38	314.07	504766
2014-01-07	314.12	319.63	314.12	316.96	422686
2014-01-08	317.68	319.34	315.05	316.86	689080
2014-01-09	317.32	318.92	314.01	316.08	472598
2014-01-10	315.74	319.00	311.37	314.94	517462
2014-01-13	313.51	315.78	305.88	306.47	789539
2014-01-14	308.00	311.21	306.37	310.52	608350
2014-01-15	311.43	313.43	309.08	312.75	1043844
2014-01-16	324.31	326.00	313.48	317.78	1525973
2014-01-17	319.85	322.59	315.52	316.72	1024248
2014-01-21	318.80	320.30	317.00	318.77	669229
2014-01-22	319.99	324.74	318.72	323.89	1001389
2014-01-23	320.53	322.26	315.33	315.57	1136547
2014-01-24	313.72	313.72	302.90	303.11	1049069
2014-01-27	306.61	307.63	299.20	299.95	1133725
2014-01-28	301.00	304.20	299.73	303.69	1063748
2014-01-29	301.84	302.96	298.24	299.21	747198
2014-01-30	301.43	307.11	301.43	305.44	689184
2014-01-31	301.00	304.93	296.00	300.47	920119
2014-02-03	297.05	298.74	284.78	286.39	1583668
2014-02-04	286.77	292.56	286.28	289.75	918288
2014-02-05	290.85	294.38	286.04	289.27	917924
2014-02-06	291.31	295.64	290.40	294.87	858432
2014-02-07	297.00	300.00	295.10	299.87	866353
2014-02-10	297.82	302.04	296.74	301.03	734702
2014-02-11	301.00	306.50	300.01	305.15	763835
2014-02-12	304.81	307.49	302.18	303.51	659729
2014-02-13	298.99	305.76	296.13	304.54	550482
2014-02-14	304.48	306.59	302.73	303.03	667845
2014-02-18	303.31	306.76	303.00	305.96	513813
2014-02-19	303.27	307.94	300.13	300.49	592452
2014-02-20	300.39	301.95	297.50	300.52	606447
2014-02-21	300.60	302.29	298.80	299.00	567597
2014-02-24	298.95	304.55	298.94	302.59	635118
2014-02-25	302.11	303.80	299.55	300.20	716139
2014-02-26	300.29	301.46	295.88	297.63	681132
2014-02-27	297.73	306.63	297.68	305.81	792483
2014-02-28	305.77	308.90	303.40	304.84	887544
2014-03-03	300.76	301.61	297.80	300.35	683430
2014-03-04	304.25	308.84	304.01	307.22	732920
2014-03-05	305.74	307.90	305.00	307.08	540413
2014-03-06	308.80	312.21	307.28	311.11	737436
2014-03-07	314.24	314.24	309.49	310.79	760316
2014-03-10	310.67	310.99	306.63	308.47	809783
2014-03-11	309.14	310.96	307.61	308.79	845760
2014-03-12	306.07	308.90	304.53	308.88	555098
2014-03-13	310.44	311.25	298.67	299.25	1027773
2014-03-14	298.77	301.09	295.71	295.71	718144
2014-03-17	298.02	302.11	297.62	298.71	746396
2014-03-18	300.11	301.75	299.16	301.08	412888
2014-03-19	301.32	301.60	295.95	298.40	668361
2014-03-20	296.98	302.50	296.67	300.99	645977
2014-03-21	302.68	304.20	299.09	301.86	1333134
2014-03-24	301.81	303.92	298.61	302.58	882902
2014-03-25	304.34	307.82	301.56	307.60	907692
2014-03-26	311.58	313.36	308.34	309.25	963088
2014-03-27	309.50	310.74	305.55	306.50	666793
2014-03-28	309.40	313.92	308.41	310.89	701469
2014-03-31	314.46	315.71	312.79	314.48	652131
2014-04-01	316.12	317.15	312.81	316.89	758270
2014-04-02	317.01	321.46	315.44	318.55	586387
2014-04-03	319.61	319.61	313.45	314.64	554549
2014-04-04	319.55	320.02	308.24	308.92	876151
2014-04-07	309.72	310.53	303.16	303.89	835413
2014-04-08	303.57	305.09	300.04	302.40	831204
2014-04-09	303.47	308.85	302.70	308.32	569936
2014-04-10	309.10	309.13	295.95	295.95	875622
2014-04-11	295.75	297.58	292.20	293.71	929630
2014-04-14	298.21	298.99	294.90	298.47	729448
2014-04-15	299.87	301.75	295.00	300.71	633521
2014-04-16	301.75	310.65	301.75	310.15	1089854
2014-04-17	312.95	313.21	300.75	308.38	1011658
2014-04-21	308.13	308.32	305.19	305.88	651395
2014-04-22	306.25	310.26	305.02	308.27	581917
2014-04-23	308.01	309.93	305.92	307.60	485069
2014-04-24	305.58	307.59	302.79	303.62	545078
2014-04-25	302.99	303.59	299.18	300.45	394077
2014-04-28	302.02	303.62	295.37	298.50	807597
2014-04-29	301.48	302.58	299.81	300.50	492281
2014-04-30	299.13	302.14	298.00	301.00	423030
2014-05-01	299.98	302.77	298.01	301.05	589223
2014-05-02	300.80	304.25	298.76	299.00	605304
2014-05-05	298.25	299.55	295.28	298.50	509551
2014-05-06	298.24	299.26	296.12	296.31	591400
2014-05-07	296.79	299.55	295.11	299.00	611741
2014-05-08	298.40	302.87	298.40	300.38	581905
2014-05-09	300.24	302.67	298.62	302.34	524526
2014-05-12	297.42	306.50	297.42	304.58	694161
2014-05-13	304.99	307.36	302.07	302.96	595034
2014-05-14	303.16	304.06	301.17	301.80	474865
2014-05-15	301.22	301.75	295.15	297.02	662563
2014-05-16	300.80	300.80	294.66	297.53	544568
2014-05-19	297.18	299.67	296.20	299.00	402103
2014-05-20	299.00	300.20	295.00	296.43	437423
2014-05-21	297.41	301.00	297.41	299.90	450208
2014-05-22	299.13	301.75	298.03	300.57	410575
2014-05-23	300.43	301.21	299.22	300.69	358067
2014-05-27	303.17	305.90	301.91	304.63	464007
2014-05-28	304.77	305.81	301.26	301.47	622979
2014-05-29	302.83	305.23	301.95	304.82	406355
2014-05-30	304.28	305.99	303.32	304.90	365007
2014-06-02	304.96	306.64	302.33	306.03	404188
2014-06-03	304.87	310.34	304.26	308.61	719332
2014-06-04	307.41	311.10	306.43	310.75	558212
2014-06-05	309.55	310.85	306.46	309.93	566360
2014-06-06	311.74	314.57	310.59	313.96	457135
2014-06-09	312.96	315.75	312.54	314.57	401526
2014-06-10	314.15	315.75	312.13	314.70	392742
2014-06-11	312.83	313.98	309.81	311.39	408178
2014-06-12	311.54	311.86	307.24	308.82	519902
2014-06-13	309.64	311.00	308.09	309.45	340739
2014-06-16	308.45	309.99	306.51	309.38	471747
2014-06-17	307.69	312.19	305.84	312.05	453195
2014-06-18	312.25	320.68	310.45	319.85	935165
2014-06-19	320.08	321.14	316.28	318.80	700855
2014-06-20	319.58	320.53	316.76	318.05	670133
2014-06-23	317.16	318.93	316.21	317.92	466699
2014-06-24	316.99	319.99	315.16	316.26	584204
2014-06-25	315.39	318.68	314.06	317.00	514605
2014-06-26	317.25	317.81	312.54	315.22	605317
2014-06-27	315.00	317.67	313.81	317.09	521298
2014-06-30	317.11	320.64	316.50	319.60	503475
2014-07-01	321.70	324.86	320.35	322.38	494555
2014-07-02	322.70	322.90	319.86	321.87	540052
2014-07-03	320.99	324.50	320.59	323.60	276463
2014-07-07	321.26	322.76	320.12	321.18	387207
2014-07-08	321.02	321.18	317.67	318.31	451764
2014-07-09	320.50	321.70	318.92	320.96	345470
2014-07-10	316.48	317.84	314.03	315.90	538882
2014-07-11	316.10	318.69	314.50	317.81	614799
2014-07-14	319.23	323.81	319.05	323.26	650669
2014-07-15	323.01	326.20	322.22	323.74	1063743
2014-07-16	327.04	331.90	322.54	325.17	883332
2014-07-17	322.99	325.90	317.31	317.79	761671
2014-07-18	318.11	321.72	317.66	320.86	672774
2014-07-21	318.07	320.56	317.46	318.62	558141
2014-07-22	319.15	321.39	318.64	319.06	520437
2014-07-23	319.88	320.00	316.50	316.55	688851
2014-07-24	318.28	319.17	316.44	317.36	395572
2014-07-25	315.67	316.76	313.62	314.91	508276
2014-07-28	314.90	317.58	313.25	316.43	558941
2014-07-29	317.15	319.25	314.39	314.54	454538
2014-07-30	316.17	317.15	312.63	314.82	504026
2014-07-31	311.75	311.99	304.73	304.73	843511
2014-08-01	300.70	308.08	300.00	303.45	770067
2014-08-04	306.49	306.49	303.29	305.37	881304
2014-08-05	304.13	305.64	300.37	301.10	757871
2014-08-06	299.79	305.98	299.34	304.02	668903
2014-08-07	305.51	307.74	301.52	302.97	431505
2014-08-08	304.44	308.11	302.61	307.80	395768
2014-08-11	309.20	310.78	308.12	308.44	355658
2014-08-12	307.69	311.38	307.61	310.88	554143
2014-08-13	312.93	314.25	311.70	313.00	383619
2014-08-14	313.32	314.87	312.90	314.72	334284
2014-08-15	316.46	317.15	312.25	315.11	588440
2014-08-18	317.08	319.86	316.39	319.73	465223
2014-08-19	319.52	321.85	318.81	321.55	708865
2014-08-20	321.41	324.96	319.80	324.72	527421
2014-08-21	324.45	326.40	322.96	326.29	515956
2014-08-22	325.10	327.69	324.30	326.00	457489
2014-08-25	327.63	333.48	327.47	332.96	706757
2014-08-26	334.11	337.28	333.15	336.47	697004
2014-08-27	336.55	337.65	332.02	333.55	553616
2014-08-28	330.65	331.38	328.08	328.84	555235
2014-08-29	330.00	330.81	328.57	330.53	492534
2014-09-02	332.41	332.66	327.02	328.82	772528
2014-09-03	331.58	332.73	329.76	331.21	446236
2014-09-04	333.05	334.95	330.83	331.73	441193
2014-09-05	331.00	332.76	328.23	332.74	395056
2014-09-08	331.96	334.25	330.64	332.41	334067
2014-09-09	331.41	332.10	327.85	328.44	373135
2014-09-10	329.96	331.34	329.08	329.86	468829
2014-09-11	327.78	329.50	326.81	328.51	504958
2014-09-12	328.36	329.87	327.02	329.07	377028
2014-09-15	328.00	328.90	326.15	326.95	380922
2014-09-16	326.29	329.10	323.37	328.17	589417
2014-09-17	328.49	331.86	327.00	329.74	534692
2014-09-18	330.92	334.20	330.13	333.61	482327
2014-09-19	335.83	336.00	330.42	331.75	804038
2014-09-22	331.00	331.00	326.15	327.61	395089
2014-09-23	326.25	328.56	324.29	325.06	422971
2014-09-24	325.52	329.42	325.00	329.00	399390
2014-09-25	326.96	328.92	320.55	321.52	676133
2014-09-26	327.50	336.88	327.50	335.07	1289441
2014-09-29	331.00	333.35	328.78	330.65	760347
2014-09-30	330.25	332.33	326.94	328.32	770948
2014-10-01	327.47	327.47	322.00	323.24	808324
2014-10-02	321.97	324.66	319.12	323.59	476525
2014-10-03	324.92	328.47	324.92	327.08	492060
2014-10-06	328.49	329.32	324.38	326.12	432580
2014-10-07	324.19	324.19	318.80	318.85	494356
2014-10-08	318.02	325.32	315.01	324.89	818245
2014-10-09	324.96	324.96	315.01	315.21	685195
2014-10-10	313.39	316.03	308.50	308.87	795712
2014-10-13	309.54	311.29	303.73	303.91	578357
2014-10-14	305.00	309.20	304.00	306.74	816677
2014-10-15	305.50	313.26	293.39	310.37	1566911
2014-10-16	302.48	315.74	302.01	310.69	916838
2014-10-17	314.37	319.81	312.38	315.68	698914
2014-10-20	313.74	315.56	312.00	313.13	782838
2014-10-21	316.07	320.48	315.22	319.16	769746
2014-10-22	319.00	320.04	315.70	315.88	716359
2014-10-23	320.46	324.20	319.84	322.08	540398
2014-10-24	321.63	325.36	321.43	324.87	378188
2014-10-27	323.37	325.26	322.07	324.79	425969
2014-10-28	327.17	329.39	325.86	329.38	406466
2014-10-29	328.95	332.83	326.88	331.99	681659
2014-10-30	330.02	334.31	330.00	333.23	601508
2014-10-31	336.03	342.22	335.38	341.11	761446
2014-11-03	342.94	344.00	337.05	338.80	669837
2014-11-04	338.38	342.89	337.44	341.53	753663
2014-11-05	345.75	347.36	343.82	344.25	691931
2014-11-06	345.29	348.25	344.25	347.63	481749
2014-11-07	348.26	352.55	346.16	351.48	732311
2014-11-10	351.50	351.92	350.04	350.70	542867
2014-11-11	351.56	352.55	350.23	351.19	323234
2014-11-12	349.30	350.98	347.84	349.90	456711
2014-11-13	350.32	350.80	348.68	349.23	70538
2014-11-14	349.97	350.10	347.33	347.71	234876
2014-11-17	346.38	348.23	345.65	346.98	286681
2014-11-18	347.38	348.71	346.75	347.94	379941
2014-11-19	347.00	347.22	343.20	346.36	325362
2014-11-20	343.62	348.96	343.46	347.54	305289
2014-11-21	352.62	356.61	351.67	355.91	842571
2014-11-24	357.33	358.65	354.36	355.79	457580
2014-11-25	356.65	358.81	354.51	357.02	544883
2014-11-26	358.16	358.34	355.11	357.61	306903
2014-11-28	359.26	360.84	357.70	359.08	286294
2014-12-01	356.72	357.74	353.88	355.03	584679
2014-12-02	356.09	357.63	353.57	355.83	571836
2014-12-03	355.38	357.57	355.20	356.89	456647
2014-12-04	355.41	360.99	354.34	360.71	582083
2014-12-05	362.81	364.96	361.77	364.40	479372
2014-12-08	361.77	368.64	360.59	363.63	489224
2014-12-09	358.99	363.00	357.90	362.74	442067
2014-12-10	362.65	364.18	356.77	357.02	512251
2014-12-11	360.15	361.41	352.62	353.83	622411
2014-12-12	354.46	354.97	340.80	340.89	761497
2014-12-15	346.10	347.83	337.41	339.43	640220
2014-12-16	336.76	345.59	334.60	336.94	609779
2014-12-17	339.18	348.98	337.51	348.53	665058
2014-12-18	355.13	358.85	351.53	358.84	579673
2014-12-19	363.56	366.02	358.71	360.15	1068149
2014-12-22	361.18	361.35	358.14	361.17	339118
2014-12-23	363.18	366.67	361.13	364.21	600459
2014-12-24	364.98	366.82	362.39	363.67	153285
2014-12-26	364.24	365.46	363.35	363.63	155154
2014-12-29	362.64	366.60	360.59	363.46	208017
2014-12-30	363.06	364.19	360.50	362.08	253327
2014-12-31	362.34	362.96	356.91	357.56	305235
2015-01-02	357.98	359.89	352.44	356.73	367144
2015-01-05	353.24	354.27	346.60	347.50	465904
2015-01-06	348.70	351.63	338.55	342.10	626376
2015-01-07	345.15	349.98	344.26	349.34	388392
2015-01-08	352.84	354.65	351.59	353.42	480797
2015-01-09	353.99	354.52	346.94	349.23	542597
2015-01-12	350.21	352.38	344.25	346.93	331528
2015-01-13	349.78	354.49	344.90	347.98	406689
2015-01-14	345.58	347.66	340.50	345.75	717606
2015-01-15	349.07	349.58	340.57	342.45	662086
2015-01-16	344.49	348.61	339.10	348.07	916411
2015-01-20	350.01	351.60	344.67	346.59	939892
2015-01-21	344.63	351.00	342.51	349.50	823010
2015-01-22	354.00	362.03	348.47	360.79	716518
2015-01-23	361.27	361.72	355.11	355.12	418521
2015-01-26	354.00	358.45	352.65	357.39	469958
2015-01-27	353.25	355.00	350.78	351.48	435935
2015-01-28	353.49	354.71	344.77	345.03	562255
2015-01-29	345.79	348.16	342.77	346.94	593738
2015-01-30	345.09	347.96	340.27	340.51	663236
2015-02-02	342.37	348.10	339.44	347.64	610213
2015-02-03	348.06	353.40	348.06	352.95	655289
2015-02-04	346.54	354.33	344.95	350.78	544680
2015-02-05	352.34	359.82	352.01	358.82	743609
2015-02-06	362.25	367.47	360.15	362.43	653696
2015-02-09	360.03	362.59	358.83	360.87	403079
2015-02-10	365.00	372.05	364.34	370.67	726933
2015-02-11	369.55	372.25	367.29	369.90	461330
2015-02-12	370.00	375.46	370.00	374.88	445494
2015-02-13	374.89	378.03	373.80	376.04	553701
2015-02-17	379.51	382.84	377.80	380.33	1122430
2015-02-18	380.54	381.17	376.79	377.86	583220
2015-02-19	376.69	379.43	376.05	377.61	499029
2015-02-20	375.72	377.67	373.15	376.64	774270
2015-02-23	377.17	378.00	373.70	376.43	443593
2015-02-24	377.71	379.88	377.00	378.11	451672
2015-02-25	377.74	378.65	375.56	375.92	443439
2015-02-26	374.79	377.01	373.25	375.02	397656
2015-02-27	375.02	376.85	371.38	371.42	702198
2015-03-02	367.88	376.69	367.88	376.42	478004
2015-03-03	374.28	375.65	370.85	373.66	428941
2015-03-04	369.05	370.91	367.21	369.14	371053
2015-03-05	370.00	371.48	367.34	369.94	366051
2015-03-06	369.53	375.54	364.85	365.47	538753
2015-03-09	365.47	367.97	363.54	364.59	519328
2015-03-10	361.24	362.75	356.07	356.19	531248
2015-03-11	357.15	359.84	356.63	358.41	464714
2015-03-12	360.60	368.93	360.60	368.71	474376
2015-03-13	368.99	369.98	364.20	367.74	521772
2015-03-16	370.67	374.74	369.72	374.08	491752
2015-03-17	373.04	376.14	371.53	374.26	531570
2015-03-18	373.97	380.99	371.45	377.76	595733
2015-03-19	376.00	376.45	369.12	369.95	633193
2015-03-20	370.62	379.59	370.42	378.64	681616
2015-03-23	377.92	380.82	374.02	374.33	453001
2015-03-24	373.32	373.93	369.10	369.10	452763
2015-03-25	369.89	372.05	363.76	363.92	391491
2015-03-26	360.74	364.81	360.01	362.15	417686
2015-03-27	361.84	363.74	360.25	361.63	386944
2015-03-30	363.10	369.62	363.10	368.10	471010
2015-03-31	366.21	368.14	364.70	365.84	427173
2015-04-01	364.51	366.93	361.84	362.57	593943
2015-04-02	363.32	367.15	362.67	366.40	351835
2015-04-06	362.86	369.12	361.55	366.98	345365
2015-04-07	366.75	370.90	366.33	368.62	448748
2015-04-08	370.05	371.45	367.45	369.71	569370
2015-04-09	370.00	371.78	367.68	371.53	392705
2015-04-10	372.52	372.99	368.02	369.45	348375
2015-04-13	369.95	373.00	369.65	369.69	421034
2015-04-14	369.85	374.19	367.09	373.66	581678
2015-04-15	374.38	377.28	373.45	376.66	710803
2015-04-16	378.52	378.79	364.37	372.18	902460
2015-04-17	369.69	372.00	363.16	365.40	798844
2015-04-20	368.00	370.93	367.43	369.71	416519
2015-04-21	371.68	371.89	367.10	367.52	448573
2015-04-22	369.09	371.22	365.40	369.51	451959
2015-04-23	368.50	372.56	366.93	371.93	432672
2015-04-24	372.73	373.88	369.78	372.98	355725
2015-04-27	374.59	376.73	371.18	371.89	354750
2015-04-28	370.17	377.99	370.17	377.85	395736
2015-04-29	375.62	378.80	365.82	366.67	981737
2015-04-30	366.27	368.90	362.34	363.94	673283
2015-05-01	366.53	369.22	365.02	368.64	412939
2015-05-04	369.79	371.68	368.74	370.27	375569
2015-05-05	368.48	371.77	365.12	366.05	380754
2015-05-06	366.39	367.89	361.05	363.40	427776
2015-05-07	363.50	367.57	362.83	365.68	431389
2015-05-08	367.35	371.26	365.69	370.04	446130
2015-05-11	369.55	372.14	367.69	367.78	431878
2015-05-12	365.87	366.18	362.38	365.17	452347
2015-05-13	364.48	366.54	363.51	365.13	435016
2015-05-14	367.52	371.51	366.90	371.47	419021
2015-05-15	372.00	372.66	368.57	370.85	415755
2015-05-18	370.16	371.97	368.74	370.71	391916
2015-05-19	371.69	372.95	368.92	371.08	406122
2015-05-20	370.63	371.66	367.68	370.25	448040
2015-05-21	370.50	371.77	368.03	368.22	390534
2015-05-22	368.39	369.46	367.53	368.08	303676
2015-05-26	367.01	368.41	364.82	365.03	696031
2015-05-27	366.03	369.68	364.78	368.68	352508
2015-05-28	366.98	369.76	366.07	369.51	358134
2015-05-29	369.47	369.47	365.00	365.78	626999
2015-06-01	366.08	367.27	362.65	364.27	418389
2015-06-02	362.80	364.68	360.54	363.40	430777
2015-06-03	364.39	367.01	362.52	364.95	464446
2015-06-04	362.72	364.52	356.40	357.83	639962
2015-06-05	358.00	360.39	350.43	355.32	740546
2015-06-08	356.45	357.78	353.16	353.45	682955
2015-06-09	353.88	356.11	352.01	352.73	538956
2015-06-10	354.99	357.91	354.28	355.61	768464
2015-06-11	356.73	358.83	355.01	356.81	585815
2015-06-12	356.00	356.70	352.82	353.43	518012
2015-06-15	351.63	356.80	348.47	355.28	1096919
2015-06-16	353.84	357.96	353.84	357.28	351876
2015-06-17	358.96	360.11	356.37	357.30	462743
2015-06-18	358.00	361.81	356.59	360.88	445307
2015-06-19	359.88	361.18	357.72	359.19	658867
2015-06-22	360.85	363.53	358.63	358.96	430644
2015-06-23	359.50	361.49	359.11	360.15	420769
2015-06-24	360.02	360.99	355.01	355.57	559575
2015-06-25	355.57	356.48	350.88	351.13	482272
2015-06-26	353.06	354.90	351.90	354.47	642947
2015-06-29	350.38	352.00	344.34	344.54	558738
2015-06-30	347.95	349.14	343.85	345.98	776707
2015-07-01	350.00	352.09	345.62	347.40	495371
2015-07-02	348.23	348.50	343.66	345.40	433897
2015-07-06	342.36	345.74	340.01	342.81	698810
2015-07-07	343.08	344.41	335.69	342.61	853570
2015-07-08	340.00	341.03	333.64	334.12	955602
2015-07-09	341.05	342.37	336.31	336.89	797278
2015-07-10	339.94	341.21	337.28	339.46	1156433
2015-07-13	342.57	345.42	341.67	344.26	800668
2015-07-14	342.86	344.35	340.63	342.73	1213969
2015-07-15	343.41	347.82	340.90	346.49	1107366
2015-07-16	349.65	354.99	349.04	354.28	806090
2015-07-17	353.10	355.69	351.60	354.54	729200
2015-07-20	355.97	356.01	351.87	353.10	441859
2015-07-21	352.44	354.42	350.54	351.82	481673
2015-07-22	352.00	352.35	349.40	350.00	720250
2015-07-23	350.08	351.19	345.58	346.44	526610
2015-07-24	345.82	347.71	340.25	341.41	630500
2015-07-27	339.50	341.38	334.20	336.24	882296
2015-07-28	338.88	338.88	335.39	336.84	713194
2015-07-29	337.22	341.00	336.00	339.84	664533
2015-07-30	339.71	341.04	337.79	338.75	622316
2015-07-31	339.59	341.72	335.77	336.32	507794
2015-08-03	336.67	339.14	332.51	334.70	528588
2015-08-04	335.55	337.11	330.26	332.44	676854
2015-08-05	334.00	338.14	334.00	334.69	663558
2015-08-06	335.47	336.19	331.73	333.07	583768
2015-08-07	332.31	334.57	329.16	331.85	369211
2015-08-10	334.10	338.36	332.70	335.59	514413
2015-08-11	333.05	333.99	329.00	330.00	695581
2015-08-12	325.70	328.31	319.92	327.13	790318
2015-08-13	327.93	329.40	325.03	325.91	474945
2015-08-14	325.98	328.71	325.00	328.14	450050
2015-08-17	326.25	329.53	325.16	329.33	387577
2015-08-18	328.00	329.04	327.07	328.72	442630
2015-08-19	327.71	329.00	323.01	323.26	720879
2015-08-20	321.81	322.42	316.69	317.06	744533
2015-08-21	313.21	316.79	306.95	307.27	1195700
2015-08-24	291.40	306.15	275.00	299.17	1585820
2015-08-25	309.98	311.67	294.65	294.66	1259748
2015-08-26	302.50	304.15	295.59	303.09	1351682
2015-08-27	306.53	314.99	306.53	314.47	945540
2015-08-28	312.58	312.58	307.60	311.23	783422
2015-08-31	307.26	308.76	302.04	302.47	786847
2015-09-01	293.73	296.77	291.46	294.30	1541606
2015-09-02	297.30	298.53	294.24	298.53	1341750
2015-09-03	299.56	301.47	298.17	300.26	1149298
2015-09-04	295.65	297.41	292.40	294.24	985505
2015-09-08	299.63	302.49	296.83	301.43	934645
2015-09-09	304.95	306.66	296.08	296.77	698178
2015-09-10	297.80	303.84	296.78	301.31	953091
2015-09-11	301.00	303.59	298.80	303.31	804830
2015-09-14	303.25	303.75	300.27	301.06	567383
2015-09-15	303.60	308.54	301.51	307.90	951198
2015-09-16	309.80	314.23	307.81	313.51	959356
2015-09-17	312.23	316.74	310.66	311.63	964250
2015-09-18	307.74	313.58	307.74	308.87	1570779
2015-09-21	310.20	313.90	309.57	312.39	728523
2015-09-22	307.75	307.75	301.75	304.33	814567
2015-09-23	304.09	305.54	301.45	303.26	454786
2015-09-24	301.00	301.91	299.05	300.51	726497
2015-09-25	304.14	306.49	300.91	302.98	645726
2015-09-28	300.12	303.00	293.76	294.06	732539
2015-09-29	295.27	296.49	291.00	293.52	794096
2015-09-30	301.00	301.67	294.58	297.47	756235
2015-10-01	297.07	298.76	291.50	295.92	814510
2015-10-02	291.00	303.39	289.15	303.36	855707
2015-10-05	306.19	314.31	305.22	313.61	936196
2015-10-06	312.70	314.28	310.73	312.73	725605
2015-10-07	315.51	321.32	315.12	320.64	1105294
2015-10-08	319.12	319.87	316.67	318.57	653577
2015-10-09	318.57	320.99	315.09	318.11	580759
2015-10-12	318.69	318.69	311.76	315.66	613160
2015-10-13	312.70	317.37	312.34	315.12	890030
2015-10-14	320.27	326.38	317.00	322.47	1124703
2015-10-15	324.45	327.26	320.59	325.63	737395
2015-10-16	327.35	331.28	325.29	330.83	741943
2015-10-19	329.34	330.04	326.40	327.88	584994
2015-10-20	326.47	328.37	325.93	327.15	443237
2015-10-21	327.64	329.12	321.69	321.98	628015
2015-10-22	323.95	335.87	322.81	335.35	722000
2015-10-23	338.27	341.25	336.14	340.79	959072
2015-10-26	339.91	340.39	335.91	337.02	600132
2015-10-27	335.74	336.14	333.03	335.57	388709
2015-10-28	336.63	346.33	335.99	346.32	951126
2015-10-29	345.68	350.99	343.50	349.86	929477
2015-10-30	351.26	354.59	349.04	351.97	1601852
2015-11-02	353.66	356.61	352.00	354.57	812242
2015-11-03	353.19	360.00	353.19	358.47	850887
2015-11-04	358.96	360.99	355.06	356.49	749542
2015-11-05	355.99	359.45	355.18	357.30	510733
2015-11-06	359.95	361.50	353.74	356.70	561444
2015-11-09	355.50	357.74	347.15	349.57	1278917
2015-11-10	347.24	351.10	344.73	350.27	714042
2015-11-11	352.21	352.82	349.78	350.50	454838
2015-11-12	346.52	349.77	345.02	345.74	636999
2015-11-13	345.28	347.32	342.47	343.25	590585
2015-11-16	343.26	352.96	342.58	352.33	672678
2015-11-17	352.41	357.92	350.85	353.42	578083
2015-11-18	354.68	361.06	352.45	360.63	535931
2015-11-19	360.53	361.03	357.95	359.09	489760
2015-11-20	361.07	363.57	360.80	362.46	530360
2015-11-23	362.85	364.56	361.07	363.25	423868
2015-11-24	360.53	361.46	356.38	356.81	807801
2015-11-25	358.01	362.26	356.80	360.62	415494
2015-11-27	359.65	360.00	355.27	358.39	263486
2015-11-30	359.16	364.87	358.34	363.72	870246
2015-12-01	362.94	364.81	360.24	361.73	738986
2015-12-02	360.70	363.41	356.13	358.92	1081150
2015-12-03	359.08	360.62	350.11	352.00	890944
2015-12-04	353.91	361.66	351.68	360.76	684546
2015-12-07	359.42	360.39	353.22	355.47	583000
2015-12-08	353.40	354.94	346.56	348.94	758722
2015-12-09	348.04	353.49	343.13	344.57	663970
2015-12-10	344.25	349.04	342.82	345.25	659404
2015-12-11	340.64	341.86	321.22	322.78	1636100
2015-12-14	322.68	327.81	314.62	319.60	1267866
2015-12-15	324.95	331.43	322.65	329.54	1032479
2015-12-16	331.10	334.00	322.16	331.00	1142466
2015-12-17	332.85	336.35	328.58	330.21	1127062
2015-12-18	326.98	328.15	321.43	321.47	1025183
2015-12-21	325.63	328.12	322.48	325.55	534462
2015-12-22	326.00	331.42	322.47	330.51	711685
2015-12-23	333.81	340.17	332.59	339.64	678370
2015-12-24	340.37	340.87	335.18	337.40	240267
2015-12-28	336.94	342.82	334.88	342.45	866044
2015-12-29	344.77	347.15	341.99	343.60	480298
2015-12-30	342.36	345.19	341.22	342.05	357250
2015-12-31	339.94	345.75	337.80	340.52	500006
2016-01-04	333.04	333.46	329.01	333.10	958864
2016-01-05	334.19	336.10	329.12	333.96	803203
2016-01-06	327.28	331.90	327.00	330.16	1138503
2016-01-07	320.60	325.65	312.61	315.73	1286052
2016-01-08	317.56	319.76	307.03	307.78	1500286
2016-01-11	309.07	310.00	304.37	308.32	1258384
2016-01-12	312.42	314.60	307.59	313.59	1096797
2016-01-13	315.21	318.43	303.62	304.61	1200037
2016-01-14	305.26	315.45	299.31	310.00	1373720
2016-01-15	298.96	299.95	290.46	296.58	1972566
2016-01-19	300.40	301.76	290.48	294.00	1070400
2016-01-20	288.67	294.15	280.55	292.00	1685858
2016-01-21	292.79	296.89	289.48	289.90	1100307
2016-01-22	295.84	301.89	294.99	300.56	780613
2016-01-25	300.06	300.94	289.20	289.72	1010540
2016-01-26	292.46	300.43	291.27	299.26	1066418
2016-01-27	299.00	311.00	297.38	302.12	1147918
2016-01-28	302.61	307.81	298.04	299.17	1023807
2016-01-29	303.37	314.34	301.90	314.26	986460
2016-02-01	311.91	314.50	306.68	312.25	755126
2016-02-02	305.82	305.82	298.02	301.21	1061299
2016-02-03	301.70	306.91	290.07	304.06	1372264
2016-02-04	302.25	316.00	302.25	313.70	1037604
2016-02-05	312.03	315.17	306.35	307.75	1057557
2016-02-08	301.36	301.36	289.37	293.46	1162881
2016-02-09	287.00	297.61	286.52	294.53	878849
2016-02-10	299.29	305.73	297.13	298.56	711725
2016-02-11	289.47	297.23	289.00	294.21	1266304
2016-02-12	300.18	307.50	297.04	306.80	941679
2016-02-16	312.03	315.65	309.33	314.47	764596
2016-02-17	318.84	321.27	316.99	319.88	888075
2016-02-18	319.52	320.05	314.14	315.97	660851
2016-02-19	313.07	314.55	307.59	314.29	835258
2016-02-22	318.84	321.72	312.25	316.45	818046
2016-02-23	315.00	317.42	306.41	309.86	758685
2016-02-24	304.49	311.87	297.89	307.98	845653
2016-02-25	309.59	313.75	303.87	313.62	608762
2016-02-26	316.60	318.57	311.92	313.92	678187
2016-02-29	312.60	315.63	311.09	311.96	874647
2016-03-01	315.27	323.03	314.13	322.57	832284
2016-03-02	320.10	327.23	318.40	324.44	1051437
2016-03-03	323.46	324.97	320.43	323.14	838419
2016-03-04	323.28	325.87	320.70	323.76	671978
2016-03-07	320.52	327.86	317.83	326.73	682396
2016-03-08	323.30	325.00	316.75	320.40	674454
2016-03-09	323.91	328.35	321.00	328.31	1179242
2016-03-10	329.77	330.00	320.00	324.99	688346
2016-03-11	330.00	340.19	326.65	339.65	905925
2016-03-14	337.46	338.91	334.21	337.82	631153
2016-03-15	333.13	334.33	330.39	334.13	627305
2016-03-16	333.15	335.50	329.59	334.07	674534
2016-03-17	334.23	344.73	332.67	341.94	864369
2016-03-18	344.21	346.96	339.63	342.56	763574
2016-03-21	342.77	345.82	339.04	341.98	685060
2016-03-22	337.17	342.83	337.17	340.22	490102
2016-03-23	340.98	341.86	337.30	339.23	466515
2016-03-24	336.47	337.87	331.73	334.28	662382
2016-03-28	336.00	338.64	334.21	336.91	444555
2016-03-29	336.24	340.43	332.00	339.91	635007
2016-03-30	343.63	344.91	340.81	341.37	463395
2016-03-31	340.34	344.20	339.93	340.57	511508
2016-04-01	337.27	344.56	335.07	342.53	717695
2016-04-04	342.00	343.29	336.24	338.52	553117
2016-04-05	335.92	336.66	331.45	334.80	523888
2016-04-06	334.40	338.73	334.09	337.20	463490
2016-04-07	334.37	335.87	326.93	328.37	530599
2016-04-08	332.74	335.24	330.80	331.60	360616
2016-04-11	334.91	337.16	332.78	332.96	435082
2016-04-12	334.04	339.87	332.33	339.31	559556
2016-04-13	343.00	348.62	341.42	348.29	960225
2016-04-14	343.00	356.20	342.00	354.91	833684
2016-04-15	354.42	358.31	353.59	357.74	1108939
2016-04-18	353.00	359.45	351.05	358.00	842228
2016-04-19	361.54	366.31	361.20	364.66	834447
2016-04-20	365.94	368.91	364.45	366.92	610731
2016-04-21	364.36	367.88	362.24	364.09	607856
2016-04-22	365.16	369.21	363.83	365.47	512090
2016-04-25	364.01	365.00	360.47	363.66	482748
2016-04-26	363.74	366.00	362.31	365.96	413415
2016-04-27	366.00	369.33	363.81	367.47	451219
2016-04-28	363.20	365.88	357.68	358.83	509447
2016-04-29	356.63	358.04	353.15	356.33	586693
2016-05-02	358.77	362.68	355.12	361.50	739138
2016-05-03	356.00	356.63	352.08	355.69	485342
2016-05-04	352.59	355.53	350.73	352.17	599382
2016-05-05	352.42	354.50	351.17	352.08	521642
2016-05-06	350.56	357.09	350.23	356.01	509453
2016-05-09	355.95	357.75	353.29	355.01	410698
2016-05-10	358.00	360.30	355.77	360.18	456638
2016-05-11	358.40	359.78	353.42	353.82	482944
2016-05-12	356.56	357.71	352.68	355.60	393876
2016-05-13	354.72	357.85	346.27	347.29	559096
2016-05-16	347.61	354.15	347.61	351.83	489029
2016-05-17	350.78	352.86	347.62	348.82	647222
2016-05-18	347.05	356.71	347.05	353.49	625761
2016-05-19	350.38	353.22	345.69	350.57	555533
2016-05-20	353.61	357.33	352.17	354.01	515982
2016-05-23	354.00	356.53	353.17	353.90	341103
2016-05-24	358.00	361.71	356.40	361.18	611395
2016-05-25	363.44	365.47	363.13	364.09	485678
2016-05-26	364.10	364.85	361.44	363.10	342711
2016-05-27	363.34	366.05	363.34	365.09	314421
2016-05-31	366.30	366.30	361.99	363.85	625653
2016-06-01	361.56	365.92	358.85	362.30	447489
2016-06-02	360.88	363.16	356.71	361.11	519437
2016-06-03	358.49	359.88	351.88	359.37	473860
2016-06-06	358.88	364.48	358.88	362.06	435867
2016-06-07	363.26	363.64	358.81	359.06	484853
2016-06-08	358.56	361.67	358.40	360.35	335915
2016-06-09	356.65	359.00	355.39	357.96	331383
2016-06-10	351.50	352.37	345.64	346.97	768412
2016-06-13	346.16	350.57	344.47	344.59	532816
2016-06-14	343.08	344.59	339.49	339.79	748870
2016-06-15	342.33	344.08	339.01	339.55	747422
2016-06-16	336.88	339.90	332.01	339.46	660676
2016-06-17	340.33	343.27	339.58	341.88	596899
2016-06-20	349.51	351.97	347.84	348.43	677570
2016-06-21	349.11	350.59	346.51	348.00	343241
2016-06-22	348.50	351.74	346.74	347.67	442493
2016-06-23	352.81	356.93	351.91	356.85	421223
2016-06-24	337.13	343.88	331.01	332.51	1480673
2016-06-27	326.48	326.63	317.60	319.54	1231024
2016-06-28	324.33	326.97	318.00	323.96	648614
2016-06-29	329.00	336.92	327.25	336.74	852780
2016-06-30	337.96	342.67	334.23	342.53	753556
2016-07-01	342.03	346.30	339.60	341.28	475705
2016-07-05	338.66	339.17	332.53	336.08	513757
2016-07-06	332.50	338.20	329.58	336.11	708120
2016-07-07	335.00	337.55	331.21	335.11	776563
2016-07-08	341.58	345.39	339.04	345.20	533867
2016-07-11	348.04	349.44	345.14	347.50	404417
2016-07-12	350.01	357.84	349.55	357.37	875351
2016-07-13	357.58	358.89	354.01	357.50	569315
2016-07-14	354.50	362.00	352.99	355.19	799529
2016-07-15	355.94	357.59	351.13	356.85	654424
2016-07-18	357.56	359.69	356.80	357.78	448442
2016-07-19	355.46	357.48	355.40	356.58	353204
2016-07-20	358.66	360.73	355.58	359.78	433788
2016-07-21	359.28	360.30	357.66	359.50	593024
2016-07-22	360.40	363.21	359.27	363.05	504439
2016-07-25	363.00	363.78	360.08	361.42	419957
2016-07-26	360.75	362.74	358.67	361.93	358315
2016-07-27	362.19	365.67	361.21	363.31	458425
2016-07-28	362.64	364.98	360.69	363.37	407274
2016-07-29	362.87	367.22	362.80	366.25	648510
2016-08-01	366.66	368.45	365.52	368.32	806594
2016-08-02	366.10	367.92	364.98	367.08	745569
2016-08-03	367.08	369.00	366.37	368.16	821821
2016-08-04	367.67	369.16	365.65	366.25	453224
2016-08-05	370.28	375.26	369.01	374.75	675529
2016-08-08	374.54	375.95	370.93	371.69	550600
2016-08-09	372.50	372.50	368.24	368.65	534895
2016-08-10	369.52	369.52	365.51	366.44	489035
2016-08-11	366.29	368.81	366.29	367.39	495647
2016-08-12	365.00	367.07	364.00	366.60	361088
2016-08-15	368.00	371.77	367.73	370.74	369004
2016-08-16	369.12	370.95	366.99	367.07	313090
2016-08-17	367.02	370.42	366.56	370.10	338310
2016-08-18	369.02	370.90	369.02	370.79	291216
2016-08-19	369.93	372.98	367.74	372.05	378941
2016-08-22	371.90	372.49	369.75	371.55	390643
2016-08-23	374.48	374.48	372.15	372.28	284004
2016-08-24	371.65	372.76	368.36	369.12	401740
2016-08-25	368.00	369.36	366.67	368.50	485993
2016-08-26	370.00	373.91	368.52	371.09	362411
2016-08-29	372.14	375.72	371.86	373.80	362900
2016-08-30	374.10	376.65	373.60	373.71	631429
2016-08-31	372.52	374.04	370.66	372.81	618377
2016-09-01	374.12	375.83	366.72	372.17	457515
2016-09-02	374.51	375.69	371.91	373.85	294065
2016-09-06	373.81	374.49	369.76	371.59	532576
2016-09-07	369.86	373.65	368.00	373.54	378740
2016-09-08	372.02	373.44	371.18	372.38	380102
2016-09-09	369.66	370.17	362.13	362.18	648209
2016-09-12	360.00	369.32	358.42	368.10	868690
2016-09-13	365.57	367.75	358.86	360.91	689239
2016-09-14	361.78	364.74	359.28	360.70	394517
2016-09-15	360.70	366.86	359.35	365.50	592479
2016-09-16	362.64	366.58	360.11	365.97	1122310
2016-09-19	368.87	372.41	366.52	367.96	547788
2016-09-20	371.81	371.81	365.71	365.71	462035
2016-09-21	367.66	371.24	366.33	370.37	488051
2016-09-22	373.68	375.95	372.30	373.87	557054
2016-09-23	372.09	373.26	365.55	365.65	549728
2016-09-26	363.00	364.56	359.90	360.70	487031
2016-09-27	359.00	362.61	358.29	361.79	496246
2016-09-28	363.78	363.79	359.14	361.68	503352
2016-09-29	360.00	363.64	354.02	357.23	665567
2016-09-30	359.95	363.88	358.00	362.46	580414
2016-10-03	361.70	364.13	357.73	360.07	623195
2016-10-04	360.50	361.52	355.26	356.03	711532
2016-10-05	357.63	359.72	355.67	358.24	705789
2016-10-06	358.25	359.23	356.04	356.80	707818
2016-10-07	356.99	358.60	355.50	357.21	789321
2016-10-10	360.01	362.00	357.98	358.80	461423
2016-10-11	357.26	357.26	350.39	351.87	557318
2016-10-12	352.47	353.97	350.39	351.10	500433
2016-10-13	348.52	350.94	344.42	349.34	576439
2016-10-14	354.80	357.27	350.78	354.91	790278
2016-10-17	355.42	356.97	352.95	354.60	624239
2016-10-18	355.50	359.67	355.44	356.59	704718
2016-10-19	356.74	357.18	352.72	352.72	813723
2016-10-20	352.61	354.71	348.78	349.17	1139050
2016-10-21	345.43	347.63	344.41	345.55	906905
2016-10-24	349.32	349.40	342.38	343.14	987940
2016-10-25	342.09	344.43	341.34	341.54	790381
2016-10-26	340.18	341.00	336.84	340.15	1149806
2016-10-27	341.63	342.57	337.15	340.28	703485
2016-10-28	341.75	342.45	337.77	339.69	614011
2016-10-31	341.49	343.14	339.02	341.24	809108
2016-11-01	343.36	343.42	338.53	340.96	796002
2016-11-02	340.86	341.72	337.43	338.61	668001
2016-11-03	339.47	343.11	338.71	341.14	714039
2016-11-04	341.36	348.72	339.90	345.80	1034794
2016-11-07	352.04	358.93	351.97	357.64	1080253
2016-11-08	356.04	356.84	351.95	353.49	777336
2016-11-09	352.92	365.94	349.04	364.42	1107351
2016-11-10	368.84	380.30	367.11	375.01	1442262
2016-11-11	371.85	373.95	367.79	371.19	660012
2016-11-14	373.78	375.44	369.79	373.81	772904
2016-11-15	373.82	374.22	367.51	372.15	1096757
2016-11-16	369.48	372.30	367.39	367.45	658965
2016-11-17	368.45	372.15	367.07	371.37	569138
2016-11-18	371.22	375.20	370.55	372.78	468931
2016-11-21	374.44	375.08	372.10	374.57	375640
2016-11-22	375.12	376.05	371.40	373.06	529095
2016-11-23	372.38	373.77	370.50	372.99	517837
2016-11-25	373.03	374.12	371.11	373.67	227062
2016-11-28	370.98	372.80	368.21	368.65	501797
2016-11-29	369.13	370.97	366.22	368.55	694626
2016-11-30	372.57	372.93	368.61	370.79	621879
2016-12-01	373.81	381.24	371.65	377.20	930236
2016-12-02	377.21	377.46	369.40	371.36	569010
2016-12-05	374.33	376.73	371.54	374.35	589242
2016-12-06	375.34	375.38	371.40	373.97	644176
2016-12-07	374.42	380.44	373.77	377.52	503808
2016-12-08	380.02	392.05	377.64	390.33	1115159
2016-12-09	391.90	391.95	386.20	388.54	934898
2016-12-12	394.28	396.64	385.26	390.28	1460881
2016-12-13	391.28	395.04	389.13	392.64	906956
2016-12-14	391.22	396.91	388.81	390.00	942688
2016-12-15	391.52	394.70	388.81	393.75	630221
2016-12-16	395.23	396.40	391.00	392.62	1023375
2016-12-19	392.25	393.55	389.00	389.77	812185
2016-12-20	392.41	399.46	392.22	398.45	716418
2016-12-21	398.82	399.09	392.21	393.53	672197
2016-12-22	390.26	390.26	385.33	387.12	863153
2016-12-23	387.12	388.84	384.35	385.74	579765
2016-12-27	388.01	388.58	385.62	387.49	285646
2016-12-28	388.38	388.74	380.71	381.03	506110
2016-12-29	381.34	384.19	378.92	379.00	485336
2016-12-30	381.56	382.35	378.64	380.54	515629
2017-01-03	384.62	387.95	382.28	386.43	743947
2017-01-04	384.65	386.97	383.16	386.66	680837
2017-01-05	384.98	386.70	380.08	382.54	468371
2017-01-06	383.57	385.47	381.43	384.30	453419
2017-01-09	384.35	385.43	380.01	380.42	505259
2017-01-10	381.78	382.28	378.55	380.31	452775
2017-01-11	379.67	382.47	377.10	380.95	948840
2017-01-12	379.62	379.87	372.21	378.29	777350
2017-01-13	378.69	386.95	375.95	379.35	620408
2017-01-17	377.10	377.10	373.34	374.80	647529
2017-01-18	376.16	378.04	373.39	378.00	508507
2017-01-19	377.67	379.70	376.10	377.35	456077
2017-01-20	379.28	381.63	378.83	381.40	660866
2017-01-23	381.34	381.34	376.03	378.06	503297
2017-01-24	380.10	383.39	378.54	381.38	615129
2017-01-25	384.98	388.82	383.89	388.33	596960
2017-01-26	382.55	388.28	378.41	379.42	837096
2017-01-27	380.45	381.37	372.90	375.06	686848
2017-01-30	374.81	375.53	370.70	375.18	591815
2017-01-31	374.69	375.27	372.20	373.98	714556
2017-02-01	375.21	378.11	370.87	373.00	619442
2017-02-02	366.45	372.45	365.83	371.64	832437
2017-02-03	372.00	378.64	371.57	378.00	953646
2017-02-06	374.55	378.83	374.55	377.42	546494
2017-02-07	377.63	379.00	376.52	376.89	547663
2017-02-08	375.08	376.26	373.80	374.56	433765
2017-02-09	376.48	379.91	375.69	378.57	493692
2017-02-10	380.19	383.94	379.85	382.89	578687
2017-02-13	384.74	387.28	383.34	385.83	453260
2017-02-14	385.80	386.51	383.26	384.98	772293
2017-02-15	385.29	393.72	385.29	393.04	640034
2017-02-16	392.63	393.70	389.93	391.97	503653
2017-02-17	389.76	390.69	388.01	388.76	607444
2017-02-21	390.94	392.83	388.98	390.10	434326
2017-02-22	389.04	390.95	387.79	390.71	422219
2017-02-23	391.47	391.77	388.00	390.61	387262
2017-02-24	388.03	389.16	385.73	389.16	483465
2017-02-27	389.55	391.37	388.22	391.00	368616
2017-02-28	389.04	391.08	386.92	387.46	781830
2017-03-01	394.25	399.17	392.79	395.31	791512
2017-03-02	395.15	395.38	391.42	391.65	475213
2017-03-03	392.03	392.93	389.42	390.17	340929
2017-03-06	387.72	388.94	385.76	387.66	366371
2017-03-07	387.06	387.65	384.20	385.35	360683
2017-03-08	387.98	389.03	384.37	384.55	416108
2017-03-09	385.32	386.96	381.93	384.27	393669
2017-03-10	387.33	387.99	383.89	384.58	483357
2017-03-13	385.62	386.13	383.11	384.89	404290
2017-03-14	383.19	386.09	381.34	383.29	353423
2017-03-15	385.40	388.97	384.10	388.22	433502
2017-03-16	389.11	392.12	387.25	390.00	535613
2017-03-17	391.23	391.23	382.62	382.85	672191
2017-03-20	382.12	382.44	378.87	380.45	436096
2017-03-21	383.00	383.12	374.09	375.16	610452
2017-03-22	373.58	376.21	372.00	375.47	343821
2017-03-23	374.50	379.32	374.50	375.40	418130
2017-03-24	376.77	377.96	372.23	374.41	318372
2017-03-27	369.26	375.05	368.00	375.00	614093
2017-03-28	373.78	381.88	373.61	380.63	593799
2017-03-29	378.52	380.92	377.59	379.41	461607
2017-03-30	378.10	384.13	378.10	383.04	483874
2017-03-31	382.58	386.24	381.57	383.51	435102
2017-04-03	383.83	385.20	378.16	382.09	502221
2017-04-04	381.23	381.88	379.07	380.80	407515
2017-04-05	383.48	386.79	380.20	380.91	467344
2017-04-06	381.25	385.44	380.24	384.10	330738
2017-04-07	381.72	389.30	381.72	386.02	550688
2017-04-10	386.08	389.03	384.14	385.89	390267
2017-04-11	383.68	384.52	379.55	384.05	441954
2017-04-12	382.93	384.76	380.38	381.44	377921
2017-04-13	378.86	384.54	378.01	379.00	366678
2017-04-17	381.18	384.10	379.80	383.80	426694
2017-04-18	381.59	384.23	379.72	383.61	498530
2017-04-19	385.13	385.85	375.52	377.10	687819
2017-04-20	378.35	382.84	375.67	381.59	725783
2017-04-21	379.69	381.38	376.80	378.06	493845
2017-04-24	385.93	389.11	384.12	386.65	595812
2017-04-25	388.84	388.84	385.36	388.19	545060
2017-04-26	388.45	391.90	387.10	388.87	465320
2017-04-27	390.16	391.04	385.51	390.71	371750
2017-04-28	390.00	391.36	384.29	384.57	581279
2017-05-01	387.20	387.20	383.00	383.00	585730
2017-05-02	383.57	384.89	382.31	384.50	379814
2017-05-03	384.07	385.55	383.01	384.29	375351
2017-05-04	386.40	386.40	381.30	383.31	460334
2017-05-05	382.77	383.81	381.40	383.76	536309
2017-05-08	384.64	384.96	380.77	382.38	336936
2017-05-09	382.32	383.86	379.65	380.50	473041
2017-05-10	380.58	382.47	377.85	382.27	404860
2017-05-11	380.40	383.35	378.56	382.87	454346
2017-05-12	381.74	385.20	381.19	385.12	458104
2017-05-15	386.60	391.45	385.36	389.36	556057
2017-05-16	389.76	392.28	387.71	391.30	594033
2017-05-17	386.51	389.21	381.65	383.67	859397
2017-05-18	382.63	392.83	381.84	388.48	1011274
2017-05-19	389.52	394.97	388.55	393.32	682234
2017-05-22	395.69	399.00	394.58	396.28	663908
2017-05-23	396.34	398.31	395.18	395.97	726220
2017-05-24	396.96	396.96	393.00	396.31	494457
2017-05-25	399.58	407.93	397.68	406.36	969637
2017-05-26	404.24	407.75	403.12	407.02	737435
2017-05-30	404.84	408.55	404.74	406.82	746525
2017-05-31	408.00	409.58	406.09	406.74	917164
2017-06-01	408.28	414.09	407.79	413.38	1324134
2017-06-02	411.80	416.54	410.23	414.71	879441
2017-06-05	414.73	417.71	413.91	414.22	424693
2017-06-06	411.31	416.56	411.05	413.83	667911
2017-06-07	415.47	415.85	413.27	413.80	584332
2017-06-08	413.90	417.63	413.61	415.23	683349
2017-06-09	416.57	419.04	415.36	418.50	679228
2017-06-12	417.75	420.00	415.75	418.31	784198
2017-06-13	419.31	421.25	416.86	419.31	373820
2017-06-14	417.87	421.61	416.77	421.49	519275
2017-06-15	418.80	422.62	417.46	422.37	475746
2017-06-16	423.22	423.47	419.69	420.51	1182142
2017-06-19	423.24	428.47	421.96	428.38	573046
2017-06-20	426.50	427.66	424.54	424.69	487510
2017-06-21	425.78	426.03	420.34	420.74	580530
2017-06-22	420.29	424.74	419.45	423.17	359801
2017-06-23	424.35	426.13	420.26	421.62	811765
2017-06-26	423.59	426.22	422.26	424.69	389645
2017-06-27	425.87	426.50	421.82	422.13	416891
2017-06-28	426.32	427.19	422.62	426.85	391399
2017-06-29	429.90	430.84	421.05	423.24	748905
2017-06-30	425.80	426.87	422.28	422.41	501996
2017-07-03	425.92	430.91	425.04	428.82	379890
2017-07-05	428.82	429.92	426.26	428.77	446749
2017-07-06	426.99	428.57	424.94	425.19	336154
2017-07-07	427.55	433.04	425.95	432.38	389982
2017-07-10	431.71	438.85	431.23	436.24	517048
2017-07-11	436.74	437.01	429.67	431.91	507367
2017-07-12	433.50	436.52	432.14	435.29	468611
2017-07-13	436.66	438.57	435.14	437.88	477610
2017-07-14	436.43	442.84	435.27	438.34	766228
2017-07-17	428.00	431.77	422.88	424.63	1247330
2017-07-18	421.92	427.15	420.20	426.88	848066
2017-07-19	429.04	429.58	424.76	426.46	517563
2017-07-20	426.56	427.60	425.02	427.28	396564
2017-07-21	426.00	429.55	425.45	428.65	440677
2017-07-24	427.62	429.08	427.35	428.32	372359
2017-07-25	432.00	434.00	430.14	431.35	530978
2017-07-26	432.44	435.53	431.26	432.71	739222
2017-07-27	434.44	435.35	421.96	425.51	538297
2017-07-28	425.00	426.09	421.90	424.00	445234
2017-07-31	426.48	427.99	424.65	426.53	585370
2017-08-01	429.67	431.79	427.32	429.98	440895
2017-08-02	428.56	429.94	424.35	425.55	394883
2017-08-03	424.35	427.09	424.00	426.01	442000
2017-08-04	428.61	429.15	425.99	426.51	412611
2017-08-07	427.04	428.76	426.02	427.87	279476
2017-08-08	427.80	431.92	427.01	428.82	397782
2017-08-09	426.31	431.57	425.26	431.34	351009
2017-08-10	428.87	430.05	422.38	422.69	488163
2017-08-11	422.15	428.23	422.14	424.16	807059
2017-08-14	427.79	429.75	426.25	428.06	453972
2017-08-15	429.88	431.12	426.94	428.25	372825
2017-08-16	431.74	431.77	426.52	427.07	326149
2017-08-17	426.91	428.33	419.70	419.94	443855
2017-08-18	417.21	419.76	414.38	416.55	1015041
2017-08-21	416.36	416.36	411.80	415.37	526134
2017-08-22	416.57	422.28	416.57	421.37	356589
2017-08-23	418.41	420.25	416.41	418.07	387412
2017-08-24	419.37	419.96	415.74	415.94	308493
2017-08-25	417.43	419.80	416.22	416.37	466698
2017-08-28	417.33	418.76	413.71	414.34	499428
2017-08-29	410.50	415.50	408.62	414.13	505509
2017-08-30	414.76	417.94	413.92	413.70	404805
2017-08-31	415.71	420.28	415.54	419.01	502230
2017-09-01	422.35	424.28	420.63	421.78	441960
2017-09-05	419.47	421.49	413.04	413.65	618335
2017-09-06	415.38	417.70	411.89	412.19	430038
2017-09-07	413.75	414.40	409.41	414.25	483306
2017-09-08	413.17	417.77	412.64	415.95	316420
2017-09-11	417.49	426.04	417.49	424.04	443206
2017-09-12	426.14	428.70	424.69	428.57	333885
2017-09-13	428.37	428.40	424.08	425.52	401393
2017-09-14	425.79	427.00	424.43	425.69	468286
2017-09-15	426.74	429.39	423.13	428.72	850216
2017-09-18	429.39	431.71	428.55	429.44	456054
2017-09-19	430.69	433.71	428.95	432.39	361913
2017-09-20	434.37	435.20	431.36	434.07	398882
2017-09-21	434.73	435.87	431.40	433.63	293317
2017-09-22	433.03	437.14	431.91	435.49	285819
2017-09-25	435.49	437.80	433.18	437.63	288569
2017-09-26	438.66	438.66	433.80	434.40	308425
2017-09-27	438.27	438.68	433.87	438.40	410182
2017-09-28	442.00	446.65	439.52	446.11	473541
2017-09-29	445.00	448.53	443.56	447.09	457746
2017-10-02	447.73	450.49	447.01	449.95	416892
2017-10-03	449.42	450.90	446.87	450.79	541347
2017-10-04	450.85	457.94	448.99	457.91	840471
2017-10-05	458.56	465.61	456.96	464.43	642975
2017-10-06	464.43	465.87	459.39	463.22	458566
2017-10-09	464.91	465.81	461.66	462.45	5433999
2017-10-10	463.25	465.49	461.63	465.49	688104
2017-10-11	474.00	474.37	460.16	473.93	1031750
2017-10-12	476.00	485.23	473.99	480.59	1241743
2017-10-13	480.51	483.56	475.07	475.49	639780
2017-10-16	476.63	478.75	474.73	477.96	425474
2017-10-17	477.22	478.46	472.80	475.55	431729
2017-10-18	477.43	477.88	474.35	477.50	414918
2017-10-19	474.00	477.64	472.24	476.79	464164
2017-10-20	489.79	489.79	475.19	476.62	532146
2017-10-23	476.99	479.47	473.73	474.39	436872
2017-10-24	477.65	478.28	472.04	473.72	510368
2017-10-25	473.72	474.81	465.15	469.15	644010
2017-10-26	472.18	475.30	470.67	473.48	495196
2017-10-27	473.69	477.86	470.66	475.13	432631
2017-10-30	475.33	475.66	471.60	472.29	321075
2017-10-31	471.72	473.18	470.24	470.83	413065
2017-11-01	473.21	473.85	468.80	469.29	449755
2017-11-02	469.43	476.91	469.33	474.92	528822
2017-11-03	473.23	480.17	472.10	479.11	435634
2017-11-06	478.75	479.79	475.05	475.61	241614
2017-11-07	475.21	479.53	472.23	473.37	240385
2017-11-08	472.14	473.93	470.96	472.20	362202
2017-11-09	469.36	471.99	462.51	466.60	454984
2017-11-10	466.15	468.88	463.57	465.83	304532
2017-11-13	462.38	465.43	461.07	465.11	499094
2017-11-14	463.22	470.61	462.60	470.45	365975
2017-11-15	467.86	472.28	463.75	470.50	470414
2017-11-16	473.21	474.35	470.56	474.02	247538
2017-11-17	471.75	479.25	471.66	473.99	505577
2017-11-20	474.99	476.37	472.85	474.77	392224
2017-11-21	477.71	482.74	477.02	481.36	440921
2017-11-22	481.20	483.98	478.32	478.94	265359
2017-11-24	481.13	482.92	479.34	479.74	134441
2017-11-27	480.70	484.17	480.22	481.96	339337
2017-11-28	482.85	493.56	480.70	493.06	447598
2017-11-29	495.83	505.33	494.10	500.82	685005
2017-11-30	503.94	509.00	499.56	498.69	1071210
2017-12-01	499.67	504.40	490.73	502.08	574691
2017-12-04	509.11	515.60	508.10	513.50	716880
2017-12-05	513.62	515.48	510.90	512.12	501543
2017-12-06	507.00	516.52	506.20	511.82	386891
2017-12-07	511.41	516.47	511.27	512.41	416743
2017-12-08	514.20	517.31	511.61	515.49	471686
2017-12-11	515.13	515.71	510.79	512.13	398137
2017-12-12	513.94	518.55	511.67	517.73	430666
2017-12-13	517.02	518.88	511.40	512.55	482113
2017-12-14	514.56	514.75	506.49	506.75	336332
2017-12-15	506.50	515.71	506.37	511.87	896396
2017-12-18	517.00	519.46	515.07	518.86	433278
2017-12-19	520.74	520.74	515.06	515.82	424475
2017-12-20	520.42	520.42	512.54	514.55	294654
2017-12-21	516.55	518.68	512.88	513.59	374923
2017-12-22	514.67	514.67	508.64	512.12	258244
2017-12-26	513.33	513.99	510.01	513.72	177023
2017-12-27	514.37	515.62	512.26	514.32	216019
2017-12-28	515.00	518.30	514.71	517.98	222400
2017-12-29	520.00	520.03	513.71	513.71	306692
2018-01-02	518.78	518.78	506.48	508.97	527135
2018-01-03	508.66	514.74	508.16	514.34	448724
2018-01-04	516.50	521.31	515.01	521.13	389830
2018-01-05	523.86	525.94	520.89	525.57	482968
2018-01-08	523.94	529.72	523.52	529.49	561517
2018-01-09	529.00	540.00	528.57	533.94	547671
2018-01-10	534.47	535.88	529.78	531.57	483772
2018-01-11	534.15	538.96	530.61	537.92	765925
2018-01-12	552.70	556.37	546.71	555.53	941849
2018-01-16	562.62	571.82	561.06	563.00	1370552
2018-01-17	567.21	578.63	565.29	576.51	983901
2018-01-18	577.27	584.21	575.02	579.22	819845
2018-01-19	582.62	590.56	581.03	590.26	591655
2018-01-22	592.46	593.44	581.99	593.26	843573
2018-01-23	593.00	594.52	588.40	589.68	643398
2018-01-24	591.90	592.45	583.18	587.67	642174
2018-01-25	585.00	585.93	572.95	575.50	892464
2018-01-26	578.21	586.95	577.12	586.80	516601
2018-01-29	585.53	585.53	574.20	574.42	611014
2018-01-30	570.05	571.53	562.18	562.29	851135
2018-01-31	564.81	566.97	559.65	561.80	665825
2018-02-01	561.41	568.48	558.75	565.19	659597
2018-02-02	565.26	565.26	545.81	548.32	808150
2018-02-05	539.99	553.03	518.50	524.97	1129441
2018-02-06	510.81	538.52	507.26	535.22	1076684
2018-02-07	535.18	541.66	532.00	532.26	672416
2018-02-08	534.23	536.49	509.01	509.38	1038698
2018-02-09	517.05	525.99	500.01	521.51	938570
2018-02-12	526.32	532.14	519.88	525.38	614748
2018-02-13	520.86	526.52	518.77	521.27	517482
2018-02-14	517.90	540.35	516.40	539.94	657379
2018-02-15	546.41	547.71	531.17	540.65	647959
2018-02-16	539.35	548.48	537.83	541.10	534425
2018-02-20	541.00	546.43	537.25	542.60	532149
2018-02-21	542.60	556.06	542.42	543.56	486257
2018-02-22	547.96	552.17	537.49	539.53	626096
2018-02-23	543.76	549.91	542.05	549.75	366653
2018-02-26	553.15	564.22	550.69	563.97	639590
2018-02-27	561.95	565.49	552.76	552.77	616407
2018-02-28	554.74	566.40	548.83	549.43	721147
2018-03-01	548.60	549.02	527.03	535.58	779735
2018-03-02	530.22	539.80	527.09	537.58	636469
2018-03-05	532.65	546.16	531.42	542.38	384595
2018-03-06	543.16	549.00	540.14	548.66	387462
2018-03-07	540.42	548.52	538.33	547.43	465886
2018-03-08	548.87	554.37	547.02	553.39	595221
2018-03-09	558.33	578.65	558.33	577.18	814709
2018-03-12	578.34	578.80	569.01	571.79	410921
2018-03-13	577.26	578.56	562.18	564.06	477530
2018-03-14	566.66	566.66	557.56	558.96	341448
2018-03-15	560.25	563.63	555.85	557.93	313222
2018-03-16	558.79	565.88	558.04	563.66	616887
2018-03-19	563.85	563.98	548.09	553.83	554578
2018-03-20	557.54	557.84	552.00	557.52	381157
2018-03-21	558.60	573.47	557.06	564.16	480139
2018-03-22	556.14	558.17	538.38	539.42	699186
2018-03-23	542.19	542.19	518.55	521.13	655419
2018-03-26	529.90	541.57	525.57	540.72	671959
2018-03-27	541.80	545.29	527.55	532.11	511343
2018-03-28	534.37	536.52	524.07	528.03	496819
2018-03-29	532.25	547.05	528.64	541.72	488072
2018-04-02	537.76	539.77	510.06	519.00	746192
2018-04-03	522.45	529.89	518.27	528.73	565973
2018-04-04	515.77	538.23	515.65	536.31	471244
2018-04-05	537.73	544.58	535.50	538.40	397396
2018-04-06	529.40	533.76	513.27	519.92	518536
2018-04-09	527.12	534.16	520.22	521.14	559585
2018-04-10	528.92	538.88	528.00	533.96	625574
2018-04-11	527.10	533.45	523.67	525.31	549389
2018-04-12	530.33	541.49	529.00	533.01	668615
2018-04-13	539.35	539.35	521.10	524.77	489175
2018-04-16	528.00	531.46	524.67	524.85	789539
2018-04-17	528.26	530.19	524.30	526.84	1367854
2018-04-18	528.52	528.52	522.12	523.22	671822
2018-04-19	523.65	526.89	522.00	525.06	525355
2018-04-20	525.82	527.57	520.61	524.42	639351
2018-04-23	525.18	526.37	518.54	519.85	489260
2018-04-24	522.75	523.08	509.16	513.70	1028815
2018-04-25	514.00	516.01	509.12	512.22	715803
2018-04-26	513.00	526.50	512.00	522.72	712916
2018-04-27	524.19	525.96	519.82	524.65	370927
2018-04-30	525.40	528.78	520.67	521.50	480881
2018-05-01	517.97	521.11	512.20	517.97	417107
2018-05-02	517.51	521.66	514.03	514.79	438682
2018-05-03	513.84	514.20	500.85	511.67	682529
2018-05-04	506.69	527.49	505.65	520.40	601853
2018-05-07	522.26	526.74	518.96	523.60	366616
2018-05-08	515.75	528.02	515.75	519.93	634057
2018-05-09	522.58	532.47	522.15	531.35	475172
2018-05-10	532.04	539.10	531.16	536.26	527478
2018-05-11	537.75	542.27	535.19	540.43	395693
2018-05-14	541.99	544.58	536.10	539.76	415495
2018-05-15	535.95	538.65	530.75	533.21	461153
2018-05-16	534.29	537.43	530.27	533.90	474855
2018-05-17	534.00	537.01	531.00	535.58	365729
2018-05-18	536.28	539.92	534.43	538.49	518719
2018-05-21	542.00	547.98	542.00	543.48	359081
2018-05-22	546.44	549.58	545.86	546.88	406234
2018-05-23	541.72	542.80	533.75	542.66	377715
2018-05-24	542.94	542.94	534.69	540.83	413054
2018-05-25	537.14	540.32	535.94	539.61	290043
2018-05-29	534.75	537.82	518.03	524.26	714247
2018-05-30	527.31	535.29	526.07	534.29	404142
2018-05-31	534.62	538.86	530.74	534.23	542951
2018-06-01	540.65	542.91	536.14	539.06	446690
2018-06-04	543.54	543.93	538.16	540.67	417320
2018-06-05	539.46	539.88	531.05	531.50	495029
2018-06-06	536.82	551.86	535.75	551.86	682131
2018-06-07	555.00	557.00	546.70	549.14	428389
2018-06-08	547.54	549.64	544.32	549.41	370535
2018-06-11	550.77	552.50	546.20	549.06	391803
2018-06-12	551.89	552.35	543.49	547.11	425192
2018-06-13	546.37	547.52	530.32	532.17	839577
2018-06-14	531.43	532.96	522.15	523.36	989460
2018-06-15	520.82	525.74	516.00	524.52	753060
2018-06-18	524.00	528.29	519.07	527.54	483477
2018-06-19	522.23	528.34	519.07	526.61	448469
2018-06-20	528.13	530.58	526.07	526.58	346079
2018-06-21	527.30	529.17	520.29	524.98	571007
2018-06-22	529.90	529.90	522.51	522.74	524851
2018-06-25	520.01	520.88	509.22	515.14	666047
2018-06-26	515.99	515.99	507.72	510.85	740157
2018-06-27	510.46	516.95	503.53	503.53	558160
2018-06-28	503.47	505.68	497.34	501.77	636723
2018-06-29	508.19	511.83	498.72	499.04	701836
2018-07-02	494.06	499.52	490.57	499.52	564025
2018-07-03	502.56	503.31	490.91	491.29	307516
2018-07-05	498.94	498.94	488.61	491.98	514115
2018-07-06	491.48	497.04	488.01	491.69	556315
2018-07-09	494.95	505.18	493.94	504.10	748504
2018-07-10	504.92	510.91	502.94	504.93	485082
2018-07-11	499.88	505.93	499.62	502.90	468581
2018-07-12	506.47	507.13	498.05	506.67	574547
2018-07-13	512.23	512.50	504.43	507.09	786543
2018-07-16	500.00	506.45	497.78	503.96	1212865
2018-07-17	501.30	505.96	501.26	504.88	758945
2018-07-18	504.92	511.62	504.88	510.85	487580
2018-07-19	507.79	510.31	502.04	504.89	684258
2018-07-20	501.60	504.83	501.02	502.78	812517
2018-07-23	502.10	511.28	502.10	508.51	646724
2018-07-24	511.88	513.00	506.64	508.89	688273
2018-07-25	507.93	512.86	503.11	512.49	492636
2018-07-26	512.71	512.71	504.80	505.11	407614
2018-07-27	505.67	506.42	500.05	502.92	571576
2018-07-30	503.70	504.45	498.44	500.18	492160
2018-07-31	503.41	505.28	500.70	502.76	512898
2018-08-01	505.19	509.87	476.57	479.45	1716609
2018-08-02	474.28	475.81	467.15	475.31	1637706
2018-08-03	476.12	484.92	475.53	482.40	824120
2018-08-06	482.39	486.14	479.09	483.46	639336
2018-08-07	485.82	494.91	484.56	487.46	1000904
2018-08-08	486.04	489.38	484.51	487.05	535163
2018-08-09	486.36	487.00	483.51	484.10	634575
2018-08-10	479.08	483.63	475.33	478.95	646637
2018-08-13	479.14	481.35	473.63	475.39	382733
2018-08-14	476.54	478.60	474.00	477.21	408575
2018-08-15	472.98	475.01	466.01	470.82	721053
2018-08-16	473.43	480.72	472.29	474.61	681636
2018-08-17	474.29	475.59	470.76	474.15	472791
2018-08-20	476.45	477.02	473.77	475.56	465488
2018-08-21	474.50	477.58	473.68	474.93	640139
2018-08-22	474.62	479.75	472.77	478.02	603529
2018-08-23	477.20	478.10	470.08	470.46	579160
2018-08-24	473.65	477.66	470.51	477.51	580759
2018-08-27	478.94	487.06	478.94	483.61	606968
2018-08-28	483.89	485.40	481.85	483.35	517395
2018-08-29	483.88	486.21	477.75	485.22	634603
2018-08-30	484.12	485.51	472.86	475.27	559807
2018-08-31	473.77	479.81	473.36	479.06	506658
2018-09-04	476.23	478.78	471.22	475.78	499829
2018-09-05	475.17	480.94	474.50	475.11	544673
2018-09-06	476.57	477.56	469.98	471.96	670865
2018-09-07	470.31	472.38	468.42	471.44	666426
2018-09-10	475.01	478.00	471.97	473.75	452965
2018-09-11	471.96	473.23	468.49	471.13	495438
2018-09-12	471.00	473.04	468.92	470.01	579783
2018-09-13	473.21	474.45	467.30	468.98	528587
2018-09-14	470.39	478.74	470.39	476.06	416701
2018-09-17	477.01	477.01	469.60	470.90	443296
2018-09-18	472.79	475.01	469.04	472.20	557470
2018-09-19	473.70	485.51	473.11	483.54	418666
2018-09-20	486.73	492.00	483.07	487.14	480385
2018-09-21	489.48	489.55	484.79	487.61	700128
2018-09-24	485.47	487.00	479.57	482.07	433587
2018-09-25	484.16	485.17	477.37	479.09	382798
2018-09-26	480.98	481.64	474.32	474.83	416837
2018-09-27	476.82	481.46	473.70	477.89	344350
2018-09-28	474.52	477.51	470.66	471.33	532182
2018-10-01	474.36	477.11	471.36	473.47	395535
2018-10-02	472.69	477.89	471.26	477.21	363711
2018-10-03	480.86	481.74	472.33	474.37	645783
2018-10-04	474.69	479.48	470.50	474.15	917225
2018-10-05	476.30	482.48	470.12	470.86	712008
2018-10-08	477.00	477.00	467.13	471.46	560439
2018-10-09	470.98	470.98	459.08	459.71	875420
2018-10-10	457.01	458.43	426.25	426.76	2075317
2018-10-11	424.14	427.88	415.35	417.68	1737115
2018-10-12	431.00	437.47	420.21	427.70	1593427
2018-10-15	427.74	431.29	422.84	426.94	992928
2018-10-16	410.00	416.36	402.59	408.00	2053512
2018-10-17	405.62	417.93	405.14	411.85	1821057
2018-10-18	410.36	412.43	399.00	399.87	1735801
2018-10-19	400.20	408.31	399.48	401.65	1029149
2018-10-22	403.12	404.84	392.21	392.36	1036044
2018-10-23	383.98	391.26	376.31	387.49	1300480
2018-10-24	388.09	388.53	378.08	378.66	1229815
2018-10-25	380.80	396.68	380.22	391.96	1393000
2018-10-26	386.16	391.86	383.09	386.93	1006298
2018-10-29	393.59	397.92	384.16	390.65	952621
2018-10-30	392.38	406.21	390.86	403.83	1489686
2018-10-31	408.86	417.28	406.72	411.42	1415348
2018-11-01	413.74	417.27	410.07	412.99	1021638
2018-11-02	416.97	419.18	405.98	409.76	869930
2018-11-05	409.53	412.62	408.25	411.00	761435
2018-11-06	412.40	413.98	410.32	413.43	882125
2018-11-07	417.61	425.00	410.33	424.73	1078331
2018-11-08	421.63	425.40	419.70	421.39	698811
2018-11-09	413.00	419.63	408.95	413.95	617091
2018-11-12	412.95	412.95	404.81	405.42	577461
2018-11-13	408.78	414.00	406.46	407.31	582866
2018-11-14	410.52	412.95	397.35	401.98	746887
2018-11-15	397.21	407.78	394.73	406.88	685190
2018-11-16	404.15	411.29	400.47	411.00	738109
2018-11-19	410.10	412.24	401.61	407.78	725468
2018-11-20	400.90	408.45	397.24	402.92	632255
2018-11-21	408.04	412.35	403.27	407.62	673909
2018-11-23	403.66	410.90	403.33	406.61	299359
2018-11-26	413.14	424.22	411.45	418.49	815024
2018-11-27	415.25	417.60	413.95	417.16	626001
2018-11-28	421.65	427.71	414.02	427.27	701485
2018-11-29	425.00	427.19	418.71	422.94	616002
2018-11-30	421.30	428.01	419.00	428.01	1066427
2018-12-03	436.79	438.26	430.34	434.87	998596
2018-12-04	432.33	432.91	404.43	405.62	859733
2018-12-06	399.78	400.44	381.39	400.23	1383501
2018-12-07	400.82	409.83	392.16	393.10	969704
2018-12-10	390.88	394.45	379.65	393.26	876175
2018-12-11	400.23	401.09	382.05	385.66	793716
2018-12-12	392.54	397.70	388.62	390.07	736918
2018-12-13	392.18	392.40	384.49	387.27	595185
2018-12-14	383.03	389.27	380.64	382.30	678747
2018-12-17	380.00	389.00	376.45	378.25	900570
2018-12-18	381.74	388.78	379.80	383.35	997094
2018-12-19	381.65	388.38	369.34	372.19	997406
2018-12-20	369.27	377.96	368.45	371.67	1107218
2018-12-21	371.36	382.13	367.46	369.16	1722782
2018-12-24	365.13	370.97	360.79	361.77	499019
2018-12-26	364.27	381.45	360.94	381.23	873411
2018-12-27	376.57	387.96	372.55	387.80	784048
2018-12-28	391.93	394.26	385.53	388.23	619131
2018-12-31	389.15	393.85	385.85	392.82	612340
2019-01-02	386.28	391.16	385.10	389.42	926981
2019-01-03	385.03	386.55	377.28	377.98	781082
2019-01-04	385.17	392.93	381.99	391.82	647807
2019-01-07	390.94	398.18	389.42	392.91	714596
2019-01-08	397.76	400.85	393.60	397.91	642949
2019-01-09	399.50	403.15	395.30	400.19	640547
2019-01-10	399.12	400.92	395.22	399.50	487124
2019-01-11	395.01	399.63	389.67	397.91	706493
2019-01-14	392.87	399.95	391.11	396.42	919688
2019-01-15	396.55	401.12	393.40	400.71	846997
2019-01-16	402.09	421.83	401.43	413.04	1331488
2019-01-17	411.00	416.94	403.69	412.52	917150
2019-01-18	417.08	420.56	413.59	419.45	1031832
2019-01-22	416.41	419.20	411.09	413.60	905609
2019-01-23	413.03	414.57	403.76	408.48	660154
2019-01-24	407.91	411.33	401.80	406.56	838386
2019-01-25	411.22	414.07	409.15	409.95	572987
2019-01-28	405.85	407.88	402.40	405.36	640436
2019-01-29	411.50	412.00	406.29	407.62	602780
2019-01-30	409.20	410.94	401.82	408.33	869856
2019-01-31	406.22	415.96	406.22	415.08	750070
2019-02-01	417.44	417.58	412.12	416.81	585852
2019-02-04	416.50	418.74	413.17	417.98	534750
2019-02-05	418.12	419.14	414.05	417.56	523368
2019-02-06	418.44	420.78	415.07	416.39	424661
2019-02-07	414.35	417.88	410.01	415.01	469360
2019-02-08	412.15	414.05	406.13	411.76	567035
2019-02-11	413.75	414.87	411.00	412.70	595642
2019-02-12	416.19	425.75	415.43	425.51	617426
2019-02-13	426.70	433.75	426.10	427.45	803494
2019-02-14	424.41	425.27	417.95	423.38	542539
2019-02-15	425.19	432.63	425.19	431.95	600252
2019-02-19	428.43	433.00	428.17	431.07	438014
2019-02-20	431.78	437.49	429.77	437.22	563283
2019-02-21	436.60	437.59	432.85	435.02	451887
2019-02-22	435.52	436.95	433.45	436.72	400264
2019-02-25	439.28	444.80	438.04	438.93	516304
2019-02-26	437.67	443.01	435.69	440.53	472041
2019-02-27	440.17	444.70	438.88	442.01	461092
2019-02-28	442.01	444.72	440.39	443.22	512124
2019-03-01	447.56	451.92	442.10	443.77	657238
2019-03-04	445.89	447.00	434.06	434.03	686154
2019-03-05	434.25	435.71	431.15	432.52	433502
2019-03-06	432.52	434.00	429.39	429.86	272773
2019-03-07	434.44	434.98	420.54	423.19	467435
2019-03-08	420.57	421.89	417.21	421.31	587066
2019-03-11	424.01	429.39	422.92	428.10	593087
2019-03-12	429.63	431.02	426.88	427.84	504680
2019-03-13	430.33	433.40	426.50	431.84	606702
2019-03-14	435.46	435.46	431.11	433.63	501687
2019-03-15	433.83	438.82	432.93	433.55	1756866
2019-03-18	436.00	440.75	435.94	440.48	550707
2019-03-19	442.55	443.36	433.65	434.57	948487
2019-03-20	434.20	434.70	427.56	429.92	881646
2019-03-21	428.59	433.70	424.20	430.36	472425
2019-03-22	426.51	428.43	415.13	417.36	585339
2019-03-25	418.00	419.50	413.30	415.41	411020
2019-03-26	420.57	423.31	418.94	422.67	494947
2019-03-27	423.60	425.53	417.71	419.64	425001
2019-03-28	421.40	425.64	420.23	424.97	342714
2019-03-29	429.71	432.00	426.19	427.37	455908
2019-04-01	431.59	439.64	429.40	438.39	498932
2019-04-02	438.39	440.10	435.47	436.45	423113
2019-04-03	439.22	442.80	437.31	439.07	337841
2019-04-04	439.17	442.70	438.92	441.84	375170
2019-04-05	443.17	446.83	440.61	445.10	458386
2019-04-08	444.54	447.68	443.10	446.14	398399
2019-04-09	445.41	445.94	438.52	439.81	460873
2019-04-10	441.60	442.94	439.17	442.76	402895
2019-04-11	445.00	448.75	442.87	446.11	412742
2019-04-12	448.69	457.33	448.69	454.35	628678
2019-04-15	456.36	457.10	449.77	451.86	591033
2019-04-16	453.10	466.89	453.00	466.54	1030704
2019-04-17	466.98	468.78	462.42	467.49	628250
2019-04-18	468.78	469.37	465.69	465.69	530369
2019-04-22	463.75	465.66	462.15	464.02	432873
2019-04-23	464.00	474.03	463.90	474.03	687385
2019-04-24	474.03	482.37	472.61	480.17	1008544
2019-04-25	477.89	480.48	472.61	474.45	598714
2019-04-26	475.11	479.46	471.85	478.98	469042
2019-04-29	480.00	481.58	478.61	479.84	366911
2019-04-30	479.74	485.85	477.57	485.24	567635
2019-05-01	486.84	487.45	478.71	479.13	488613
2019-05-02	479.51	480.17	471.47	476.41	436131
2019-05-03	476.51	482.90	476.41	482.50	403293
2019-05-06	472.92	478.62	469.87	476.37	434380
2019-05-07	473.61	473.93	459.06	463.77	709484
2019-05-08	462.18	469.46	459.62	465.47	454830
2019-05-09	458.73	464.46	454.16	464.22	435546
2019-05-10	461.85	465.64	453.25	463.00	484262
2019-05-13	453.12	454.39	440.19	442.78	703857
2019-05-14	444.36	451.06	444.36	445.86	426794
2019-05-15	441.49	446.39	439.43	444.36	424222
2019-05-16	446.51	450.68	445.77	447.24	449091
2019-05-17	441.83	447.36	440.24	441.56	496878
2019-05-20	439.60	440.28	434.48	438.09	465677
2019-05-21	440.82	444.32	440.19	441.66	306992
2019-05-22	440.16	442.08	436.38	439.14	331006
2019-05-23	434.86	434.86	429.10	433.89	577553
2019-05-24	437.00	438.23	434.80	435.76	277330
2019-05-28	436.17	436.70	429.31	429.31	462829
2019-05-29	426.39	428.45	422.63	427.93	390709
2019-05-30	428.48	431.48	423.81	426.59	412411
2019-05-31	420.75	420.75	415.02	415.56	534635
2019-06-03	415.71	421.88	415.19	419.90	581372
2019-06-04	433.41	434.80	423.15	431.23	558448
2019-06-05	433.66	440.49	427.81	438.15	605831
2019-06-06	438.30	441.61	436.25	439.23	675288
2019-06-07	439.99	444.40	438.53	444.11	503954
2019-06-10	446.90	449.00	443.47	443.81	525014
2019-06-11	448.08	448.34	439.91	443.12	536789
2019-06-12	443.44	447.96	441.06	446.25	430122
2019-06-13	446.86	449.40	445.69	448.28	325862
2019-06-14	449.14	449.14	444.63	446.97	343538
2019-06-17	446.67	447.80	439.61	440.12	346387
2019-06-18	443.32	456.11	442.40	449.31	535435
2019-06-19	451.20	456.22	449.28	454.95	544286
2019-06-20	456.50	466.85	456.50	465.58	729137
2019-06-21	465.12	472.18	463.72	468.24	1056899
2019-06-24	467.87	470.92	461.50	463.40	397571
2019-06-25	463.03	463.04	455.99	458.36	454082
2019-06-26	460.15	461.47	455.47	460.96	434348
2019-06-27	462.48	467.09	461.37	464.48	352878
2019-06-28	468.56	472.36	465.61	469.30	634256
2019-07-01	474.88	477.14	468.96	472.93	471628
2019-07-02	472.97	473.10	467.67	469.87	346991
2019-07-03	471.36	477.08	471.20	475.35	343881
2019-07-05	475.30	478.76	472.21	478.69	383113
2019-07-08	474.06	477.21	471.95	472.44	414631
2019-07-09	470.26	476.24	468.18	473.82	445512
2019-07-10	473.82	476.65	472.37	475.54	505079
2019-07-11	477.00	480.71	474.41	480.07	390571
2019-07-12	478.18	482.83	476.58	482.46	472362
2019-07-15	482.87	483.00	479.22	481.70	416403
2019-07-16	482.48	483.49	476.88	477.17	409740
2019-07-17	475.00	476.60	468.16	471.00	511158
2019-07-18	470.86	475.19	470.01	475.14	498472
2019-07-19	476.30	483.00	472.50	473.24	887366
2019-07-22	472.57	475.04	465.86	473.55	647810
2019-07-23	476.47	480.68	475.69	477.46	449207
2019-07-24	475.96	481.70	475.81	477.15	593392
2019-07-25	476.55	476.55	470.10	473.87	494858
2019-07-26	474.37	478.86	471.86	478.17	417965
2019-07-29	476.96	481.37	474.68	478.31	363347
2019-07-30	475.00	478.47	472.75	478.41	391655
2019-07-31	477.93	478.33	465.51	467.68	421092
2019-08-01	465.19	467.67	449.75	451.95	734629
2019-08-02	450.00	451.71	441.78	448.22	527693
2019-08-05	437.96	439.19	426.81	431.32	647585
2019-08-06	435.39	437.89	430.22	435.71	418125
2019-08-07	426.74	432.79	423.46	430.39	573953
2019-08-08	434.00	438.44	431.60	437.62	499922
2019-08-09	435.02	435.11	425.85	426.33	649988
2019-08-12	420.24	425.94	414.46	416.44	666223
2019-08-13	416.56	427.20	413.59	425.33	882887
2019-08-14	414.75	419.12	411.01	411.37	793669
2019-08-15	413.54	417.20	406.21	409.30	612719
2019-08-16	413.40	422.71	413.40	419.46	544256
2019-08-19	427.17	427.94	423.17	425.56	473009
2019-08-20	423.41	423.41	417.53	418.29	401659
2019-08-21	422.80	424.97	420.11	420.93	351198
2019-08-22	423.00	423.92	416.63	419.00	551900
2019-08-23	416.94	418.97	405.07	407.25	853346
2019-08-26	411.68	411.88	403.54	405.47	812336
2019-08-27	406.65	410.90	405.26	410.51	1068831
2019-08-28	408.01	413.97	406.39	413.84	590682
2019-08-29	419.00	424.83	416.99	422.04	699706
2019-08-30	424.96	425.85	420.93	422.56	466297
2019-09-03	420.99	420.99	412.69	412.52	540290
2019-09-04	416.28	418.67	412.12	415.64	525017
2019-09-05	421.82	429.98	420.83	424.72	888922
2019-09-06	424.88	426.13	421.18	423.83	467212
2019-09-09	426.96	432.87	424.86	430.85	724667
2019-09-10	432.00	434.11	421.44	428.34	734800
2019-09-11	429.27	434.14	423.86	432.83	605069
2019-09-12	432.91	437.25	428.74	434.75	602193
2019-09-13	438.15	444.79	437.07	442.96	586486
2019-09-16	439.17	442.63	432.45	435.71	697398
2019-09-17	436.95	439.54	434.69	439.18	677930
2019-09-18	442.55	444.95	438.93	443.16	645484
2019-09-19	443.55	448.95	442.10	443.98	521066
2019-09-20	446.16	447.13	441.82	444.39	1234461
2019-09-23	440.94	448.08	440.26	446.20	663140
2019-09-24	449.10	449.97	439.14	442.12	789066
2019-09-25	442.00	445.56	437.30	445.19	601458
2019-09-26	444.72	447.21	442.15	446.00	517325
2019-09-27	448.58	449.52	440.95	446.13	539203
2019-09-30	448.09	448.98	445.00	445.64	362872
2019-10-01	445.63	448.67	433.27	433.69	604343
2019-10-02	428.50	429.33	417.47	420.36	762354
2019-10-03	418.89	421.61	411.21	419.61	508320
2019-10-04	421.15	427.70	419.09	427.44	358260
2019-10-07	424.76	427.24	421.28	423.17	585555
2019-10-08	419.37	420.26	411.75	413.16	507535
2019-10-09	415.81	419.33	413.96	417.17	386543
2019-10-10	417.07	424.88	417.07	420.38	589763
2019-10-11	428.00	435.90	425.46	434.00	742922
2019-10-14	432.29	434.50	429.63	434.21	714328
2019-10-15	437.82	447.98	435.05	444.45	840300
2019-10-16	445.00	447.40	444.06	446.40	484655
2019-10-17	449.99	454.38	449.00	450.67	546587
2019-10-18	448.73	450.19	444.60	445.04	527955
2019-10-21	447.06	454.39	447.04	453.65	576621
2019-10-22	453.63	455.26	449.00	450.32	410487
2019-10-23	449.83	457.32	448.33	457.06	378296
2019-10-24	457.58	459.48	451.71	454.66	405179
2019-10-25	455.80	460.60	451.67	459.80	475355
2019-10-28	461.47	469.50	461.47	466.56	584098
2019-10-29	464.95	470.79	464.60	466.16	473729
2019-10-30	465.40	467.55	460.63	466.94	323587
2019-10-31	464.22	466.94	458.00	461.70	429503
2019-11-01	466.36	471.60	466.31	469.17	441463
2019-11-04	474.88	476.80	472.91	476.53	551836
2019-11-05	476.53	484.89	475.79	482.44	716771
2019-11-06	484.91	491.58	483.08	489.54	792764
2019-11-07	492.20	495.39	489.54	490.16	756488
2019-11-08	489.85	491.94	485.66	490.21	356214
2019-11-11	486.40	488.81	485.39	486.79	414091
2019-11-12	487.00	487.62	484.41	486.79	365285
2019-11-13	482.53	487.90	480.57	485.57	334796
2019-11-14	484.97	485.63	481.84	484.59	413321
2019-11-15	486.07	491.88	484.00	490.96	342074
2019-11-18	490.81	492.57	488.69	491.74	303683
2019-11-19	493.00	495.78	491.13	492.80	350598
2019-11-20	490.58	492.71	485.17	488.81	438802
2019-11-21	489.00	489.50	482.54	484.98	526929
2019-11-22	485.00	487.77	484.10	485.00	483119
2019-11-25	486.24	492.56	484.36	491.86	434720
2019-11-26	490.76	491.46	487.50	490.89	525631
2019-11-27	490.43	494.64	488.86	494.21	299709
2019-11-29	496.55	496.90	493.46	494.91	239594
2019-12-02	495.28	495.69	488.91	489.70	379788
2019-12-03	484.64	486.21	478.68	485.76	482263
2019-12-04	485.66	493.00	485.66	483.39	730794
2019-12-05	485.11	490.54	482.52	490.30	460598
2019-12-06	495.47	499.70	491.85	495.76	506997
2019-12-09	494.30	498.09	492.10	497.07	372962
2019-12-10	497.79	497.92	492.85	494.03	354071
2019-12-11	494.28	497.34	492.62	493.91	469584
2019-12-12	494.04	503.69	493.52	502.12	535815
2019-12-13	501.59	503.86	495.49	498.61	455646
2019-12-16	503.61	506.81	501.22	502.05	426876
2019-12-17	503.53	505.22	500.10	502.29	425123
2019-12-18	503.17	503.17	498.17	499.49	542930
2019-12-19	499.34	503.86	499.02	502.34	428327
2019-12-20	506.36	506.36	499.42	499.59	967572
2019-12-23	501.62	502.82	497.61	499.66	361212
2019-12-24	500.30	500.76	497.44	499.64	126394
2019-12-26	499.84	503.26	499.73	503.24	156971
2019-12-27	503.25	504.55	501.62	503.01	221678
2019-12-30	504.00	504.00	499.59	500.84	276150
2019-12-31	500.76	502.89	498.28	502.70	296863
2020-01-02	510.00	510.00	504.92	508.98	520448
2020-01-03	501.72	506.70	501.52	503.57	337321
2020-01-06	500.17	504.77	498.51	504.00	411307
2020-01-07	502.88	509.82	502.88	507.22	454223
2020-01-08	507.77	510.14	502.24	507.10	726510
2020-01-09	513.88	514.82	510.60	513.10	477148
2020-01-10	514.51	515.24	510.41	512.18	483959
2020-01-13	513.27	523.45	513.27	523.11	651831
2020-01-14	520.15	525.00	516.52	518.32	924358
2020-01-15	518.50	531.62	518.50	530.26	1005148
2020-01-16	536.91	536.91	530.25	535.00	778150
2020-01-17	537.06	539.20	533.23	535.24	669121
2020-01-21	532.01	534.15	527.76	529.14	775987
2020-01-22	532.53	539.63	531.34	536.86	778123
2020-01-23	533.60	544.00	532.88	541.94	804476
2020-01-24	544.42	547.35	532.76	536.84	751151
2020-01-27	522.00	530.33	519.61	523.81	516527
2020-01-28	527.96	533.77	525.15	529.97	496575
2020-01-29	534.45	542.17	532.37	536.49	434731
2020-01-30	531.04	540.26	528.91	539.69	510956
2020-01-31	537.94	539.09	525.18	527.35	646420
2020-02-03	530.23	537.15	529.80	530.08	503076
2020-02-04	538.17	540.32	531.45	535.24	851764
2020-02-05	543.84	546.68	537.47	543.48	942967
2020-02-06	548.07	555.24	541.33	554.67	824432
2020-02-07	550.00	556.01	549.50	555.74	712908
2020-02-10	553.44	561.25	553.30	561.10	744099
2020-02-11	564.05	571.31	563.88	570.44	598959
2020-02-12	574.84	576.81	570.01	572.48	426314
2020-02-13	568.69	572.75	567.37	568.55	479675
2020-02-14	565.74	568.92	562.71	565.94	472391
2020-02-18	565.00	565.22	562.31	564.81	403248
2020-02-19	567.98	573.00	566.19	572.07	383200
2020-02-20	570.00	572.95	560.62	566.92	475404
2020-02-21	563.41	564.85	555.00	557.00	494166
2020-02-24	536.05	541.31	527.65	528.00	1063898
2020-02-25	530.26	531.13	502.47	506.00	1064637
2020-02-26	508.17	517.96	505.49	508.47	959697
2020-02-27	495.64	500.86	475.78	475.82	1286083
2020-02-28	459.25	465.41	449.02	463.01	2039371
2020-03-02	467.14	488.18	461.57	487.94	1278217
2020-03-03	488.34	503.98	476.18	478.44	1589823
2020-03-04	488.09	497.77	479.30	495.31	1175004
2020-03-05	477.37	482.40	464.58	472.47	1022212
2020-03-06	452.04	458.96	440.52	450.41	1460371
2020-03-09	411.39	436.10	405.15	419.01	1478230
2020-03-10	441.33	459.02	434.23	459.00	1608337
2020-03-11	445.00	447.99	422.17	430.97	1263679
2020-03-12	398.38	420.00	383.43	386.22	1669907
2020-03-13	415.11	419.24	388.00	413.78	1579445
2020-03-16	368.44	376.57	354.01	357.28	1569371
2020-03-17	366.21	398.24	355.39	386.76	1609663
2020-03-18	357.17	374.57	323.98	373.36	1969554
2020-03-19	367.29	415.15	351.30	397.36	1593658
2020-03-20	401.01	402.40	350.96	354.72	1363213
2020-03-23	354.72	354.72	326.28	327.42	1422874
2020-03-24	349.30	373.06	346.29	371.70	1319554
2020-03-25	384.90	439.99	377.00	401.38	1950996
2020-03-26	408.06	454.50	405.57	451.90	1598329
2020-03-27	428.54	449.48	421.12	434.34	1044182
2020-03-30	438.00	456.25	434.51	455.35	1177358
2020-03-31	451.89	458.63	436.99	439.97	1390256
2020-04-01	418.11	424.50	401.90	409.54	1163679
2020-04-02	408.18	433.87	406.19	426.53	649308
2020-04-03	426.71	432.98	411.03	418.07	612653
2020-04-06	442.01	452.98	433.40	449.52	957936
2020-04-07	469.00	469.07	441.98	443.12	831225
2020-04-08	445.81	455.64	441.63	450.97	772259
2020-04-09	460.00	478.69	458.43	471.42	1154661
2020-04-13	468.86	470.24	449.25	452.39	689115
2020-04-14	466.79	467.99	456.48	458.03	566294
2020-04-15	442.49	451.00	440.00	443.07	590579
2020-04-16	445.19	462.85	444.84	458.99	764913
2020-04-17	476.32	484.69	469.35	476.87	977286
2020-04-20	467.84	475.24	464.15	470.80	589552
2020-04-21	460.07	477.62	453.33	474.37	1200743
2020-04-22	484.32	487.88	475.54	481.00	842763
2020-04-23	481.32	484.76	469.31	471.20	512349
2020-04-24	476.03	476.03	469.64	475.14	517642
2020-04-27	481.07	498.15	477.06	496.65	613925
2020-04-28	508.07	510.79	494.76	497.77	655696
2020-04-29	510.67	516.00	500.59	511.39	637998
2020-04-30	501.24	507.94	497.81	502.04	580331
2020-05-01	491.42	492.47	483.15	484.16	526329
2020-05-04	479.00	483.71	473.11	481.51	634897
2020-05-05	488.11	493.73	484.88	485.49	525894
2020-05-06	489.73	491.70	476.67	483.40	520862
2020-05-07	494.87	502.81	493.33	497.39	537095
2020-05-08	505.53	506.00	496.62	498.78	450482
2020-05-11	492.27	497.18	488.64	493.11	699593
2020-05-12	472.83	473.34	451.35	454.44	3499006
2020-05-13	459.99	491.78	456.50	485.80	9666149
2020-05-14	481.00	500.14	471.45	498.20	11804135
2020-05-15	495.00	515.59	490.52	513.73	5957036
2020-05-18	519.00	528.79	514.59	516.43	5587203
2020-05-19	512.46	515.58	498.83	501.20	2100142
2020-05-20	509.56	513.00	503.46	508.74	1496770
2020-05-21	508.08	509.63	504.15	508.51	1007961
2020-05-22	506.00	513.57	503.00	513.30	632708
2020-05-26	525.00	530.15	521.41	523.63	1064311
2020-05-27	536.25	537.35	525.33	536.40	1182106
2020-05-28	548.48	550.00	535.01	536.84	1132946
2020-05-29	530.69	534.50	520.55	528.64	1159516
2020-06-01	528.00	543.11	526.73	538.23	668535
2020-06-02	544.40	547.77	538.43	541.34	847093
2020-06-03	550.00	551.94	542.81	544.08	1071558
2020-06-04	541.93	548.14	540.00	546.19	913455
2020-06-05	558.00	562.09	551.62	556.53	1438068
2020-06-08	557.22	561.93	550.55	557.33	1133450
2020-06-09	547.97	562.50	546.95	558.06	851931
2020-06-10	559.45	567.58	555.63	558.06	779693
2020-06-11	544.07	548.67	521.14	525.21	1250854
2020-06-12	538.40	539.13	516.10	527.04	1065590
2020-06-15	518.23	549.59	515.72	543.03	1242967
2020-06-16	558.90	558.90	539.35	550.40	826883
2020-06-17	554.96	561.50	552.80	555.23	704587
2020-06-18	549.87	558.35	548.53	556.77	531776
2020-06-19	566.98	566.98	546.85	555.37	1875026
2020-06-22	550.77	558.57	548.59	553.21	478601
2020-06-23	560.00	561.99	553.21	554.65	605923
2020-06-24	548.65	551.90	536.24	538.57	868874
2020-06-25	537.77	550.40	532.75	546.97	714151
2020-06-26	542.11	544.43	528.63	534.85	1167775
2020-06-29	540.00	540.57	530.99	532.87	774366
2020-06-30	533.97	545.98	533.97	544.09	1067092
2020-07-01	544.29	546.48	537.46	544.32	549023
2020-07-02	555.48	560.56	548.62	551.77	741950
2020-07-06	560.00	564.40	557.09	557.55	703115
2020-07-07	553.37	560.47	549.16	549.23	557322
2020-07-08	551.01	559.94	549.49	557.61	435753
2020-07-09	554.46	557.47	544.26	549.44	462691
2020-07-10	550.53	555.92	546.78	554.08	489497
2020-07-13	558.20	565.23	552.00	552.56	786413
2020-07-14	552.76	562.51	551.46	561.33	567337
2020-07-15	572.28	573.00	560.24	568.59	767633
2020-07-16	565.30	569.76	563.12	566.96	729899
2020-07-17	578.35	592.48	572.65	587.72	1151651
2020-07-20	580.22	585.00	577.13	579.60	706780
2020-07-21	584.75	584.75	578.29	580.00	523283
2020-07-22	580.33	586.62	577.98	582.54	460500
2020-07-23	580.31	585.05	575.22	578.15	453666
2020-07-24	578.00	578.00	567.66	570.62	421653
2020-07-27	568.73	578.28	565.35	575.33	618478
2020-07-28	572.90	574.19	569.00	570.70	488884
2020-07-29	569.75	580.21	569.75	577.60	724859
2020-07-30	569.31	573.09	564.00	573.09	341204
2020-07-31	572.33	575.32	566.68	575.01	375919
2020-08-03	579.35	583.55	577.31	579.95	496428
2020-08-04	573.65	575.69	567.93	571.04	513122
2020-08-05	576.71	584.92	573.23	582.15	465847
2020-08-06	579.96	583.35	575.07	582.23	454988
2020-08-07	582.67	588.34	579.42	588.19	469919
2020-08-10	586.21	587.16	579.67	580.20	465750
2020-08-11	585.30	596.51	583.33	586.64	576823
2020-08-12	592.14	605.72	584.40	590.24	612238
2020-08-13	586.72	595.31	586.72	589.56	359708
2020-08-14	588.61	592.46	584.06	588.46	316659
2020-08-17	590.93	595.55	587.89	592.03	411120
2020-08-18	591.09	594.76	588.80	589.21	456208
2020-08-19	592.33	595.55	588.80	589.75	418702
2020-08-20	584.88	588.26	581.04	583.36	552425
2020-08-21	585.41	588.00	581.93	584.04	418462
2020-08-24	587.38	591.69	584.29	591.45	381634
2020-08-25	594.45	594.60	590.12	591.15	373289
2020-08-26	591.46	595.70	587.90	592.10	540161
2020-08-27	592.94	598.90	591.99	594.98	428904
2020-08-28	595.61	601.31	592.09	601.06	436069
2020-08-31	602.52	604.08	593.67	594.19	581734
2020-09-01	594.74	601.02	593.15	596.24	402818
2020-09-02	597.74	609.69	594.19	604.37	684165
2020-09-03	604.13	605.45	573.70	579.12	739198
2020-09-04	581.81	584.09	557.86	564.63	822107
2020-09-08	559.99	560.77	548.00	552.54	837193
2020-09-09	561.62	564.10	555.33	560.18	830507
2020-09-10	561.64	561.96	541.21	543.31	891033
2020-09-11	544.48	547.45	537.86	541.20	660875
2020-09-14	545.04	553.21	543.27	547.38	631447
2020-09-15	553.11	553.43	547.28	548.16	626477
2020-09-16	551.82	566.88	548.80	561.73	1004027
2020-09-17	554.95	555.80	544.51	548.41	1033459
2020-09-18	548.47	559.16	548.47	556.92	2989114
2020-09-21	548.63	556.76	542.52	552.59	659600
2020-09-22	551.15	556.55	544.53	550.80	565647
2020-09-23	550.31	552.87	538.05	538.54	511422
2020-09-24	537.28	542.11	531.81	535.05	552840
2020-09-25	532.95	548.90	531.39	547.81	486378
2020-09-28	554.44	563.94	554.00	558.65	567033
2020-09-29	560.16	562.20	552.37	554.80	409654
2020-09-30	557.20	570.89	555.11	563.55	741054
2020-10-01	576.84	578.24	566.17	567.91	551296
2020-10-02	560.54	574.67	559.18	570.12	523471
2020-10-05	574.70	581.52	573.00	580.98	435362
2020-10-06	580.98	590.60	578.13	580.23	704311
2020-10-07	584.32	592.79	584.32	592.05	573701
2020-10-08	595.36	606.21	594.34	604.44	538097
2020-10-09	610.60	614.30	606.58	611.57	525143
2020-10-12	615.37	620.66	613.66	614.89	644719
2020-10-13	634.17	646.29	626.16	638.96	1155021
2020-10-14	641.83	643.46	634.05	639.85	694202
2020-10-15	634.09	648.90	632.64	646.24	792733
2020-10-16	652.04	659.57	648.00	657.38	765555
2020-10-19	658.25	666.64	633.03	634.89	775662
2020-10-20	636.62	650.98	636.62	645.07	473550
2020-10-21	646.58	653.72	634.82	634.99	452696
2020-10-22	635.00	637.83	629.82	635.18	483384
2020-10-23	637.87	639.16	633.51	637.31	494217
2020-10-26	630.00	631.59	615.83	622.19	686099
2020-10-27	620.32	624.58	613.47	614.53	349823
2020-10-28	602.69	606.45	596.26	600.71	645648
2020-10-29	600.21	606.59	590.26	602.33	447449
2020-10-30	597.58	600.87	587.90	599.21	530463
2020-11-02	608.96	618.35	606.45	614.87	455350
2020-11-03	620.90	633.34	619.00	629.26	560555
2020-11-04	628.29	657.98	627.81	651.60	811990
2020-11-05	661.02	672.00	659.78	668.19	714509
2020-11-06	666.06	668.00	654.19	654.90	493944
2020-11-09	685.12	692.73	663.18	666.02	870313
2020-11-10	661.07	666.54	645.12	660.60	758008
2020-11-11	670.79	675.75	667.03	670.62	455787
2020-11-12	665.76	668.67	654.87	659.79	501907
2020-11-13	660.00	671.10	658.29	669.77	664059
2020-11-16	682.50	682.50	669.27	676.43	607760
2020-11-17	676.46	676.46	664.51	667.49	768905
2020-11-18	670.80	676.65	668.95	669.89	509045
2020-11-19	665.97	675.34	663.24	673.48	471167
2020-11-20	674.02	675.75	669.00	672.71	396214
2020-11-23	676.88	689.00	673.84	682.87	505375
2020-11-24	694.67	700.66	686.50	699.30	651984
2020-11-25	698.12	704.26	696.42	703.61	401239
2020-11-27	706.75	718.85	705.14	715.11	313425
2020-11-30	710.31	713.19	697.73	698.35	888410
2020-12-01	709.67	720.51	705.20	715.23	549542
2020-12-02	715.00	718.81	708.98	714.73	484103
2020-12-03	718.36	721.82	711.76	715.42	604411
2020-12-04	713.42	720.29	696.55	703.47	816346
2020-12-07	702.70	709.58	699.03	709.49	680588
2020-12-08	706.79	718.55	703.48	713.92	598173
2020-12-09	715.84	716.15	696.84	701.68	489465
2020-12-10	699.59	702.74	694.25	698.41	438642
2020-12-11	692.30	697.03	689.45	695.20	488140
2020-12-14	700.53	700.55	683.46	683.92	658625
2020-12-15	691.52	704.13	690.33	698.18	617347
2020-12-16	704.00	708.80	693.55	698.37	849361
2020-12-17	703.00	709.68	699.29	706.01	832259
2020-12-18	705.15	706.60	691.50	698.80	1610487
2020-12-21	694.00	703.52	689.17	698.83	631849
2020-12-22	700.00	703.66	691.75	693.52	596988
2020-12-23	702.00	708.17	696.21	703.64	752601
2020-12-24	703.36	710.84	703.36	707.18	173253
2020-12-28	714.59	715.12	709.07	710.18	272253
2020-12-29	713.74	715.32	705.61	706.28	318436
2020-12-30	713.30	716.94	708.00	708.94	355270
2020-12-31	707.48	722.42	706.92	721.54	361507
2021-01-04	730.60	730.60	702.04	710.82	623613
2021-01-05	708.81	717.21	705.26	714.58	431450
2021-01-06	718.76	744.79	716.10	734.96	730705
2021-01-07	748.34	753.27	743.01	750.42	655965
2021-01-08	757.15	759.37	747.42	756.45	623026
2021-01-11	752.82	770.40	750.51	766.68	614375
2021-01-12	763.51	779.31	763.50	777.74	675962
2021-01-13	778.70	788.00	776.61	779.75	848599
2021-01-14	750.00	765.86	739.06	743.50	1643130
2021-01-15	742.18	754.44	724.00	727.76	1174278
2021-01-19	737.72	744.42	729.02	733.65	852400
2021-01-20	738.71	742.42	729.15	741.54	747731
2021-01-21	744.71	745.77	737.00	742.20	639591
2021-01-22	739.90	743.73	730.82	735.05	565659
2021-01-25	730.82	735.77	713.63	722.98	806452
2021-01-26	726.99	733.90	720.04	721.85	827925
2021-01-27	713.20	713.99	685.69	697.79	1104500
2021-01-28	701.50	731.02	699.43	719.91	822441
2021-01-29	715.36	717.08	698.62	701.26	800864
2021-02-01	708.00	713.95	701.27	713.17	483089
2021-02-02	719.37	733.32	719.37	729.50	879292
2021-02-03	720.00	727.44	716.55	724.08	685310
2021-02-04	724.30	737.66	724.30	732.45	636413
2021-02-05	734.19	737.48	725.12	726.33	475024
2021-02-08	730.68	731.74	720.65	726.45	533145
2021-02-09	727.75	731.31	719.35	728.80	450997
2021-02-10	732.41	732.97	721.00	723.17	663262
2021-02-11	729.62	729.71	716.87	721.43	803949
2021-02-12	715.35	731.50	712.69	722.98	862774
2021-02-16	728.67	737.72	726.92	730.31	571638
2021-02-17	725.98	728.70	718.47	721.39	567250
2021-02-18	716.43	717.12	696.48	703.53	1078718
2021-02-19	707.42	716.58	706.50	710.11	804210
2021-02-22	705.38	705.98	697.27	703.14	829951
2021-02-23	700.51	705.67	688.31	703.16	926286
2021-02-24	704.50	713.23	700.39	712.10	583346
2021-02-25	714.23	714.50	692.15	694.79	591305
2021-02-26	697.79	701.02	689.28	694.50	768543
2021-03-01	706.82	721.97	705.21	719.20	653960
2021-03-02	719.73	723.60	713.61	716.31	455226
2021-03-03	718.54	721.38	701.30	697.36	703134
2021-03-04	693.40	698.86	676.42	683.21	915435
2021-03-05	691.90	704.03	670.28	702.28	698501
2021-03-08	699.56	712.17	696.84	698.96	649762
2021-03-09	707.98	725.24	703.90	722.00	959743
2021-03-10	726.69	733.59	724.20	728.50	823347
2021-03-11	732.48	733.69	719.33	722.12	751651
2021-03-12	719.28	722.62	712.50	716.19	528691
2021-03-15	720.71	720.71	707.27	719.01	526784
2021-03-16	721.94	727.39	715.76	723.07	562240
2021-03-17	721.35	730.40	719.91	728.22	463614
2021-03-18	728.99	739.95	722.46	723.73	640124
2021-03-19	720.26	740.65	713.51	729.64	1452170
2021-03-22	729.64	736.19	725.57	730.92	524689
2021-03-23	729.78	729.78	714.17	716.57	556688
2021-03-24	721.10	731.20	721.10	722.75	544753
2021-03-25	723.55	728.68	712.27	727.50	462825
2021-03-26	731.32	758.22	731.32	756.90	803746
2021-03-29	746.58	761.85	744.93	757.86	581740
2021-03-30	755.06	763.42	746.96	749.26	598823
2021-03-31	749.97	762.25	748.85	753.96	638151
2021-04-01	759.78	767.19	757.60	766.83	549219
2021-04-05	772.45	787.76	771.83	784.02	593605
2021-04-06	786.48	786.48	778.73	781.71	492308
2021-04-07	783.32	790.22	781.00	788.00	477188
2021-04-08	791.00	802.01	789.09	800.60	558473
2021-04-09	802.68	810.62	799.59	808.35	484164
2021-04-12	804.61	809.67	801.51	807.98	482840
2021-04-13	804.70	806.63	799.53	802.49	376348
2021-04-14	799.53	811.38	798.14	801.07	552913
2021-04-15	812.19	827.85	810.00	817.84	766869
2021-04-16	823.82	825.52	805.52	811.45	774777
2021-04-19	811.06	815.50	806.43	811.09	491140
2021-04-20	807.26	813.45	800.84	804.96	525225
2021-04-21	802.96	812.39	799.59	811.53	388511
2021-04-22	811.01	811.01	793.53	795.32	520052
2021-04-23	798.43	816.91	795.89	813.17	489778
2021-04-26	814.52	822.28	814.02	818.32	478233
2021-04-27	817.70	822.69	812.68	820.51	328253
2021-04-28	819.87	821.02	815.30	816.28	335320
2021-04-29	824.30	829.51	817.07	827.32	455352
2021-04-30	821.78	822.83	813.78	819.30	451357
2021-05-03	825.00	832.40	821.05	825.62	490077
2021-05-04	822.25	837.16	819.00	836.43	557943
2021-05-05	840.15	852.12	838.97	851.01	441074
2021-05-06	851.36	867.39	849.09	867.10	666588
2021-05-07	860.44	877.06	858.20	873.83	474203
2021-05-10	875.44	880.80	857.42	857.45	566521
2021-05-11	848.27	855.31	835.00	844.10	671928
2021-05-12	839.79	849.98	819.94	823.50	649705
2021-05-13	823.50	845.21	822.10	838.99	554749
2021-05-14	848.65	860.84	845.40	856.87	481500
2021-05-17	856.90	860.15	846.09	849.46	347554
2021-05-18	852.82	855.80	839.58	840.14	373726
2021-05-19	828.08	838.97	821.02	838.52	632867
2021-05-20	841.55	851.57	836.65	844.88	360768
2021-05-21	848.52	864.85	848.52	860.77	692850
2021-05-24	866.45	877.09	866.17	872.36	566451
2021-05-25	877.10	881.30	871.46	874.27	625591
2021-05-26	883.43	888.29	870.33	876.73	616192
2021-05-27	878.74	884.45	875.17	876.43	704573
2021-05-28	879.24	880.00	874.54	877.04	435375
2021-06-01	887.90	889.99	876.01	876.91	407515
2021-06-02	878.48	887.95	876.81	883.29	543412
2021-06-03	880.00	888.40	873.40	881.01	430784
2021-06-04	883.91	887.00	877.84	886.85	646966
2021-06-07	888.66	890.00	879.47	884.96	400307
2021-06-08	884.30	886.53	878.09	884.52	303322
2021-06-09	885.50	886.46	869.84	870.94	463127
2021-06-10	879.74	880.53	867.34	867.44	423380
2021-06-11	874.68	880.93	873.00	880.66	444033
2021-06-14	881.00	881.70	873.52	876.78	363711
2021-06-15	878.65	884.89	872.04	881.01	442558
2021-06-16	880.00	880.00	862.92	869.35	595665
2021-06-17	870.00	874.16	861.24	868.82	569942
2021-06-18	850.92	856.87	839.01	840.78	1059015
2021-06-21	849.00	862.30	846.97	861.26	575852
2021-06-22	861.56	869.43	856.75	864.76	668470
2021-06-23	866.48	868.70	863.47	865.42	566358
2021-06-24	872.45	873.98	861.05	867.34	661975
2021-06-25	871.80	877.25	868.66	874.03	742074
2021-06-28	875.97	880.68	868.02	878.74	373815
2021-06-29	880.93	886.99	871.31	873.53	742775
2021-06-30	871.00	877.16	869.46	874.97	575566
2021-07-01	877.07	879.75	872.19	879.23	426316
2021-07-02	882.02	894.89	880.84	893.63	430345
2021-07-06	895.00	895.66	886.03	892.68	527389
2021-07-07	889.93	902.72	889.93	900.94	468458
2021-07-08	888.68	888.68	872.73	876.50	629983
2021-07-09	890.53	901.90	888.71	901.31	764498
2021-07-12	901.31	920.31	899.57	915.92	862232
2021-07-13	918.00	918.00	905.07	908.07	590164
2021-07-14	885.03	893.99	869.99	880.32	994115
2021-07-15	876.12	889.47	875.28	880.00	619984
2021-07-16	882.90	883.16	873.00	875.02	983127
2021-07-19	857.64	863.59	839.69	845.16	946296
2021-07-20	847.47	881.31	845.00	878.84	899812
2021-07-21	882.90	892.62	882.20	882.68	445456
2021-07-22	883.78	884.97	866.27	866.86	601037
2021-07-23	871.33	878.08	867.79	868.95	528578
2021-07-26	867.73	875.74	866.94	871.49	414393
2021-07-27	865.63	869.78	857.82	861.88	476093
2021-07-28	861.62	864.17	854.12	860.71	389280
2021-07-29	866.14	872.36	856.76	869.39	335221
2021-07-30	868.25	875.21	863.99	867.17	503855
2021-08-02	873.30	881.57	871.45	873.26	386141
2021-08-03	877.79	881.73	867.67	880.21	391626
2021-08-04	878.89	888.55	876.10	882.01	390667
2021-08-05	885.70	893.11	885.70	889.28	349448
2021-08-06	890.00	900.00	887.59	896.09	472161
2021-08-09	897.99	905.59	889.97	901.97	347033
2021-08-10	901.96	916.92	901.06	912.56	382572
2021-08-11	917.60	922.34	914.35	917.09	349164
2021-08-12	914.53	920.00	913.72	918.54	299149
2021-08-13	916.10	920.48	912.51	916.86	292666
2021-08-16	915.84	924.97	907.01	924.89	320698
2021-08-17	917.76	921.44	901.10	909.62	381697
2021-08-18	904.42	913.13	901.67	901.91	384039
2021-08-19	892.61	908.79	888.50	903.78	427548
2021-08-20	905.89	922.60	903.60	917.17	384749
2021-08-23	922.95	933.93	922.56	927.86	351338
2021-08-24	929.00	933.68	924.79	929.19	288505
2021-08-25	933.55	945.86	930.29	939.52	329934
2021-08-26	942.41	942.60	934.17	935.88	272268
2021-08-27	938.80	955.13	938.80	954.94	454641
2021-08-30	959.31	959.89	947.58	948.08	284020
2021-08-31	950.14	953.24	940.05	943.29	595023
2021-09-01	945.00	947.49	937.01	943.82	324238
2021-09-02	949.37	954.85	946.10	946.54	349418
2021-09-03	944.70	949.34	934.12	937.28	418782
2021-09-07	933.29	935.50	918.58	924.83	357555
2021-09-08	926.31	929.88	918.62	924.34	258515
2021-09-09	923.30	934.98	918.62	922.14	478374
2021-09-10	929.17	929.57	915.02	916.62	332254
2021-09-13	923.25	924.20	906.00	916.26	422830
2021-09-14	916.00	916.88	897.24	901.95	574192
2021-09-15	902.00	913.87	900.00	909.65	494639
2021-09-16	908.13	909.42	884.11	890.44	726617
2021-09-17	878.01	887.56	868.81	876.63	1273707
2021-09-20	853.08	857.63	841.26	857.27	767820
2021-09-21	861.74	863.54	839.28	845.24	596701
2021-09-22	856.45	858.98	847.81	851.05	544222
2021-09-23	861.00	881.33	860.89	876.17	526059
2021-09-24	870.00	876.60	866.96	874.62	322521
2021-09-27	873.00	875.67	868.02	875.47	416959
2021-09-28	870.61	873.76	855.46	860.57	642572
2021-09-29	861.59	864.16	855.89	856.57	547214
2021-09-30	862.16	862.66	838.16	838.66	562802
2021-10-01	843.20	849.72	823.49	841.89	477429
2021-10-04	837.12	844.04	818.73	825.56	595999
2021-10-05	829.14	843.84	822.91	838.78	445226
2021-10-06	828.92	837.81	820.96	837.55	472546
2021-10-07	845.52	855.06	841.46	842.35	434111
2021-10-08	839.96	846.66	836.58	844.40	350275
2021-10-11	841.08	860.61	838.63	839.73	531808
2021-10-12	843.39	843.39	831.56	836.19	823251
2021-10-13	862.00	877.13	852.01	867.81	1453895
2021-10-14	882.00	896.72	867.25	892.51	802892
2021-10-15	904.61	915.23	894.03	907.26	1022998
2021-10-18	902.00	907.17	894.51	896.31	541033
2021-10-19	899.32	904.64	894.83	901.65	408458
2021-10-20	905.25	905.81	897.06	902.93	380546
2021-10-21	902.93	909.85	900.90	903.72	333358
2021-10-22	904.80	916.06	900.01	914.97	372100
2021-10-25	918.54	931.93	912.02	924.74	452424
2021-10-26	933.54	938.93	928.35	931.58	377850
2021-10-27	930.19	939.35	916.59	917.27	452875
2021-10-28	916.24	935.83	916.24	935.48	352210
2021-10-29	930.98	947.86	930.56	943.46	484717
2021-11-01	947.19	949.38	929.68	936.23	399192
2021-11-02	935.55	950.92	932.35	947.85	381751
2021-11-03	952.17	953.75	944.30	951.70	387259
2021-11-04	955.91	964.09	947.11	954.04	350970
2021-11-05	962.31	967.94	951.36	955.11	340086
2021-11-08	960.00	966.83	957.51	965.87	372387
2021-11-09	962.72	971.78	952.90	966.75	394148
2021-11-10	962.00	963.16	951.26	959.21	340439
2021-11-11	958.76	969.32	958.01	965.60	266927
2021-11-12	971.52	973.16	962.31	971.49	387537
2021-11-15	971.01	971.50	951.01	953.24	678620
2021-11-16	953.24	956.63	941.23	948.95	472053
2021-11-17	944.45	946.34	922.16	931.54	677342
2021-11-18	934.88	940.53	918.73	922.77	681626
2021-11-19	922.40	925.49	910.03	914.95	739175
2021-11-22	920.00	929.91	912.97	919.33	520680
2021-11-23	922.27	936.66	918.26	935.43	686139
2021-11-24	932.32	939.42	925.09	930.72	438906
2021-11-26	902.77	914.06	896.85	901.64	543222
2021-11-29	914.78	934.76	905.82	928.00	610630
2021-11-30	919.61	924.99	902.02	904.61	1057481
2021-12-01	921.50	929.44	899.78	900.33	708235
2021-12-02	901.51	924.06	901.16	918.85	630713
2021-12-03	923.10	924.00	887.78	895.44	641403
2021-12-06	901.23	905.95	890.42	896.70	442798
2021-12-07	911.70	924.48	908.53	920.92	616189
2021-12-08	928.48	932.16	914.94	923.86	413479
2021-12-09	918.89	926.93	914.69	919.08	376634
2021-12-10	925.92	929.20	919.48	925.16	453475
2021-12-13	924.01	925.50	914.14	917.66	463282
2021-12-14	910.00	915.46	893.04	902.38	828938
2021-12-15	905.75	915.23	891.05	914.91	465886
2021-12-16	925.46	933.06	916.37	921.55	473979
2021-12-17	917.73	923.98	903.40	913.57	727103
2021-12-20	899.90	900.91	884.33	897.29	549520
2021-12-21	904.91	914.19	900.25	910.87	381591
2021-12-22	911.56	918.27	908.02	911.54	350349
2021-12-23	913.78	923.34	912.09	913.92	416330
2021-12-27	918.80	923.13	912.00	922.57	411224
2021-12-28	923.78	929.06	921.13	921.82	385197
2021-12-29	921.27	922.96	907.68	909.72	391955
2021-12-30	911.72	918.06	906.47	913.76	315955
2021-12-31	915.34	919.82	913.50	915.56	215096
2022-01-03	918.34	922.07	905.43	911.73	470804
2022-01-04	917.72	927.48	916.56	917.22	495778
2022-01-05	918.15	925.50	890.83	891.77	573457
2022-01-06	893.36	898.18	884.03	895.49	636991
2022-01-07	895.27	896.63	884.00	892.27	643312
2022-01-10	888.70	889.87	862.84	873.34	788499
2022-01-11	871.75	888.91	861.77	888.19	744625
2022-01-12	895.55	899.97	880.86	885.11	650928
2022-01-13	890.73	891.16	864.12	867.58	795917
2022-01-14	845.00	858.75	832.87	848.60	1239801
2022-01-18	835.00	839.95	824.19	832.00	1018410
2022-01-19	840.00	840.00	825.00	825.50	795191
2022-01-20	828.16	846.67	823.74	826.55	945895
2022-01-21	825.90	825.90	798.79	800.92	1248237
2022-01-24	779.56	788.41	754.05	786.82	1688740
2022-01-25	774.01	805.70	763.87	798.55	1220178
2022-01-26	811.00	819.97	784.09	795.47	942680
2022-01-27	807.66	814.57	783.69	787.96	696630
2022-01-28	784.75	808.59	772.65	808.14	602839
2022-01-31	805.21	823.67	805.01	822.94	611205
2022-02-01	827.91	831.32	820.57	825.95	631940
2022-02-02	830.05	830.16	815.53	822.51	1030447
2022-02-03	816.50	823.73	802.49	805.77	582608
2022-02-04	802.00	817.44	797.30	809.82	667514
2022-02-07	810.00	824.76	803.74	816.92	568685
2022-02-08	815.98	817.88	801.28	807.39	971675
2022-02-09	819.25	824.87	812.97	813.00	1197764
2022-02-10	803.73	810.05	770.21	778.19	2082171
2022-02-11	783.18	784.99	768.26	772.49	1271858
2022-02-14	765.00	773.87	752.95	760.31	951371
2022-02-15	776.20	784.25	774.45	781.19	550435
2022-02-16	777.17	787.75	776.55	783.42	627174
2022-02-17	773.81	777.61	760.93	762.50	497653
2022-02-18	760.60	765.49	752.45	756.02	494271
2022-02-22	750.00	758.40	736.75	745.48	690150
2022-02-23	751.00	757.45	731.17	732.49	814216
2022-02-24	710.28	734.67	705.37	731.79	1173961
2022-02-25	736.05	750.97	733.40	750.87	676550
2022-02-28	740.08	747.74	735.42	743.89	795755
2022-03-01	740.35	741.71	711.68	714.81	863364
2022-03-02	720.00	745.80	718.02	738.04	948258
2022-03-03	746.97	752.50	729.57	732.83	694413
2022-03-04	722.00	725.41	695.51	696.59	2161253
2022-03-07	696.00	701.75	674.84	677.07	1154435
2022-03-08	675.00	678.30	660.15	662.87	1180227
2022-03-09	686.95	702.38	680.00	693.25	1432507
2022-03-10	681.54	705.82	681.38	697.20	1007807
2022-03-11	700.37	704.98	686.20	687.04	814666
2022-03-14	695.89	710.39	694.36	697.53	758723
2022-03-15	702.58	715.00	700.36	707.67	639546
2022-03-16	722.76	731.96	711.49	731.11	1162315
2022-03-17	721.06	743.03	721.06	740.93	544871
2022-03-18	742.45	742.45	729.38	738.59	1227242
2022-03-21	739.88	743.98	727.93	733.83	589250
2022-03-22	740.24	749.13	737.39	746.87	565616
2022-03-23	746.84	746.84	729.67	736.46	761302
2022-03-24	740.04	743.40	734.33	738.28	462997
2022-03-25	739.96	743.96	735.32	741.04	419924
2022-03-28	744.50	752.32	740.00	749.88	448964
2022-03-29	765.78	776.76	762.16	773.24	795127
2022-03-30	776.55	783.07	773.21	777.36	791890
2022-03-31	783.64	784.48	764.17	764.17	931815
2022-04-01	768.00	774.83	764.56	769.76	683395
2022-04-04	771.50	788.65	769.70	782.23	882774
2022-04-05	779.73	781.26	762.19	764.43	754055
2022-04-06	752.25	758.08	737.08	745.23	845620
2022-04-07	745.23	753.24	736.11	748.89	475483
2022-04-08	747.00	747.00	734.20	736.10	820954
2022-04-11	732.55	737.58	727.29	728.38	591747
2022-04-12	728.40	735.82	711.44	716.83	955250
2022-04-13	717.00	727.06	711.08	715.74	908682
2022-04-14	716.01	719.31	688.14	688.17	1103924
2022-04-18	687.00	691.49	677.46	680.00	834125
2022-04-19	681.50	704.66	681.50	701.57	998277
2022-04-20	707.71	710.79	697.53	699.00	928160
2022-04-21	708.97	709.10	679.67	681.46	804886
2022-04-22	681.00	683.82	662.53	662.94	797248
2022-04-25	660.30	669.08	648.00	668.28	1138248
2022-04-26	662.66	668.83	646.86	647.05	806216
2022-04-27	646.14	655.55	641.76	643.02	631813
2022-04-28	650.00	654.40	639.32	650.97	1127308
2022-04-29	649.04	651.28	623.22	624.68	1011737
2022-05-02	629.71	630.75	610.00	624.80	1537163
2022-05-03	630.51	641.70	625.16	631.06	887303
2022-05-04	632.32	666.49	630.00	665.23	1038233
2022-05-05	651.29	656.90	626.63	633.81	889551
2022-05-06	631.30	637.10	616.96	628.62	725798
2022-05-09	616.72	624.35	603.44	605.56	1079546
2022-05-10	615.50	625.27	595.83	610.23	1179798
2022-05-11	604.76	621.39	599.64	600.35	1170655
2022-05-12	593.00	604.84	586.06	600.40	1117609
2022-05-13	606.67	623.40	603.09	615.33	1684498
2022-05-16	600.00	605.16	583.05	598.60	2287305
2022-05-17	615.71	625.37	598.35	611.72	1564526
2022-05-18	604.89	606.40	587.41	591.86	967339
2022-05-19	585.50	599.37	582.58	593.08	1301119
2022-05-20	596.85	607.18	587.15	600.44	1200898
2022-05-23	609.73	615.37	599.84	611.51	918595
2022-05-24	608.24	622.22	594.53	618.35	1133681
2022-05-25	615.00	633.56	615.00	626.60	959283
2022-05-26	631.32	652.94	631.21	652.44	1651210
2022-05-27	656.85	672.72	656.14	666.53	980935
2022-05-31	659.67	672.19	654.39	669.08	2519011
2022-06-01	672.68	676.50	658.84	660.51	919995
2022-06-02	662.41	689.20	661.51	681.61	955468
2022-06-03	673.54	677.42	667.88	671.74	788588
2022-06-06	680.59	687.95	674.11	675.34	605282
2022-06-07	667.07	680.07	666.85	679.61	545102
2022-06-08	674.14	677.42	662.28	662.41	481869
2022-06-09	660.77	670.27	659.46	659.85	969181
2022-06-10	642.68	648.60	617.67	617.67	1149849
2022-06-13	600.10	606.61	587.88	598.72	1226228
2022-06-14	596.71	604.51	587.26	591.23	750449
2022-06-15	598.42	610.71	589.78	599.90	922789
2022-06-16	581.31	586.82	575.60	585.77	1005924
2022-06-17	587.43	594.85	579.10	582.26	1436752
2022-06-21	596.75	616.86	595.75	614.54	1130244
2022-06-22	605.29	621.93	603.12	609.28	942982
2022-06-23	613.41	628.69	609.33	624.71	849903
2022-06-24	632.44	648.34	632.17	647.78	1013796
2022-06-27	650.00	652.75	633.86	636.92	637294
2022-06-28	642.40	648.00	626.50	629.12	518444
2022-06-29	627.61	629.71	613.79	617.96	535245
2022-06-30	606.86	615.84	596.32	609.04	721811
2022-07-01	607.25	619.27	605.98	616.70	502755
2022-07-05	604.97	621.18	597.50	620.72	572841
2022-07-06	622.55	624.34	609.94	614.74	512795
2022-07-07	619.21	626.85	618.13	623.70	507942
2022-07-08	618.83	623.45	612.87	619.56	347056
2022-07-11	612.04	613.89	603.73	605.00	460261
2022-07-12	602.00	616.43	600.75	603.29	499690
2022-07-13	595.00	600.06	583.25	596.38	601624
2022-07-14	584.88	591.22	580.23	588.63	1136578
2022-07-15	594.99	603.81	585.51	600.37	1052963
2022-07-18	605.46	613.37	594.55	597.53	830977
2022-07-19	608.32	629.65	606.45	628.34	922728
2022-07-20	628.97	639.30	626.49	634.73	671517
2022-07-21	634.24	642.47	630.77	639.31	722029
2022-07-22	641.44	645.13	627.48	633.64	512581
2022-07-25	636.72	639.28	629.21	636.15	472083
2022-07-26	634.13	634.13	620.28	622.94	498510
2022-07-27	628.81	646.43	625.44	643.32	468646
2022-07-28	647.63	663.94	638.81	659.98	550853
2022-07-29	660.91	674.84	660.20	669.18	894331
2022-08-01	661.30	674.80	655.48	671.39	569914
2022-08-02	663.78	677.89	662.99	666.16	711614
2022-08-03	673.07	691.44	668.93	690.54	901811
2022-08-04	692.49	699.38	691.07	696.01	746322
2022-08-05	687.25	700.00	686.29	695.93	549028
2022-08-08	700.00	705.31	694.24	696.27	490636
2022-08-09	695.25	698.57	688.99	696.51	486185
2022-08-10	711.11	725.27	710.05	725.21	822279
2022-08-11	732.11	736.88	727.45	728.65	692405
2022-08-12	732.50	752.44	728.03	751.83	766238
2022-08-15	745.21	759.11	743.55	755.82	720501
2022-08-16	749.05	763.67	748.17	757.07	664270
2022-08-17	744.47	746.79	734.54	743.22	594206
2022-08-18	739.88	747.96	734.18	745.22	785579
2022-08-19	736.04	737.25	712.31	713.85	774976
2022-08-22	699.09	702.18	692.22	695.05	675636
2022-08-23	692.58	704.05	692.00	696.97	403519
2022-08-24	694.89	704.32	694.01	700.42	385968
2022-08-25	703.69	711.89	700.31	710.60	363671
2022-08-26	713.35	714.27	675.77	676.44	633221
2022-08-29	671.95	679.62	670.15	675.89	379499
2022-08-30	681.05	681.66	668.41	672.72	486413
2022-08-31	678.65	682.09	665.04	666.39	651350
2022-09-01	661.21	665.46	650.80	664.85	485355
2022-09-02	677.06	679.53	654.05	653.18	501999
2022-09-06	658.99	667.23	647.91	661.63	656273
2022-09-07	664.02	677.15	659.82	674.22	482678
2022-09-08	668.25	692.43	660.36	691.92	860106
2022-09-09	695.00	701.24	692.88	695.46	536657
2022-09-12	697.21	701.80	690.24	696.81	756443
2022-09-13	674.06	674.37	643.31	644.91	1240133
2022-09-14	650.60	655.84	636.76	643.58	831822
2022-09-15	641.52	648.97	630.13	632.34	777950
2022-09-16	623.83	628.47	615.85	626.74	2693870
2022-09-19	620.82	636.42	620.82	634.73	566391
2022-09-20	626.67	629.69	619.37	622.31	561565
2022-09-21	629.34	632.16	607.62	608.09	816615
2022-09-22	605.20	607.99	592.57	600.50	854788
2022-09-23	593.23	599.24	583.10	591.39	979100
2022-09-26	590.00	593.79	582.92	584.65	692625
2022-09-27	593.32	595.86	573.96	578.60	769388
2022-09-28	582.17	588.83	576.15	585.43	885352
2022-09-29	577.47	579.93	559.70	563.92	877430
2022-09-30	561.61	567.56	549.56	550.28	851418
2022-10-03	555.00	578.43	543.23	572.72	948914
2022-10-04	583.56	591.34	582.29	591.30	778781
2022-10-05	581.09	588.24	573.94	583.15	556626
2022-10-06	580.20	585.00	570.76	571.61	566776
2022-10-07	564.83	564.83	546.99	550.40	626074
2022-10-10	557.55	558.14	541.33	545.54	512419
2022-10-11	535.18	542.95	526.94	531.14	932742
2022-10-12	531.15	538.43	527.00	531.10	797060
2022-10-13	505.06	566.90	503.12	566.03	2345266
2022-10-14	567.25	582.68	547.59	550.95	1276493
2022-10-17	566.00	574.73	566.00	569.25	890894
2022-10-18	590.00	590.25	573.18	581.06	800695
2022-10-19	581.73	588.09	573.47	577.90	815395
2022-10-20	580.37	590.74	569.28	572.36	820911
2022-10-21	573.77	598.44	570.94	597.26	830871
2022-10-24	605.81	615.00	602.75	611.44	948869
2022-10-25	610.00	636.35	610.00	635.94	956005
2022-10-26	635.00	641.65	634.03	637.80	1069400
2022-10-27	643.63	657.23	641.87	648.98	943694
2022-10-28	648.80	664.99	645.54	663.75	862706
2022-10-31	658.01	662.64	645.22	645.91	1037448
2022-11-01	656.74	658.14	648.51	652.00	771071
2022-11-02	650.49	663.22	637.90	638.81	1061568
2022-11-03	626.44	638.62	622.98	633.81	717160
2022-11-04	646.07	660.39	642.68	656.15	707419
2022-11-07	660.25	678.57	655.55	676.30	798649
2022-11-08	678.01	691.40	674.81	686.33	1084335
2022-11-09	677.37	682.83	667.06	669.62	539315
2022-11-10	700.72	762.22	700.14	759.81	1795723
2022-11-11	748.00	785.65	748.00	774.75	1278593
2022-11-14	760.00	762.92	722.81	741.15	1183024
2022-11-15	757.06	759.95	732.30	740.31	851386
2022-11-16	733.00	733.00	720.13	727.03	806467
2022-11-17	715.31	721.50	710.19	721.31	781560
2022-11-18	730.23	730.65	718.99	720.61	626804
2022-11-21	716.58	728.50	715.48	723.70	656894
2022-11-22	727.19	737.03	726.10	733.45	605717
2022-11-23	731.48	741.00	729.26	736.32	489127
2022-11-25	734.46	739.85	727.65	737.78	301551
2022-11-28	728.00	736.30	719.44	721.17	480134
2022-11-29	722.46	724.77	711.55	714.00	698423
2022-11-30	714.00	717.79	693.29	716.00	2756975
2022-12-01	718.85	725.00	711.20	722.18	1104068
2022-12-02	706.27	713.44	699.70	712.98	1142864
2022-12-05	709.00	714.17	698.75	707.88	1100527
2022-12-06	707.19	712.33	700.05	710.29	840972
2022-12-07	707.24	721.66	704.70	709.16	877775
2022-12-08	710.00	714.98	701.16	703.44	625898
2022-12-09	700.42	714.04	700.00	706.95	549214
2022-12-12	705.67	711.15	702.03	709.23	701326
2022-12-13	738.66	743.17	716.64	724.15	949920
2022-12-14	718.95	725.61	704.38	711.52	549175
2022-12-15	699.59	702.95	692.83	698.18	566530
2022-12-16	690.02	703.64	683.92	700.22	1697058
2022-12-19	699.44	701.00	687.12	692.47	606874
2022-12-20	691.00	695.39	687.58	691.56	590101
2022-12-21	702.46	716.12	699.40	712.94	652188
2022-12-22	702.64	707.37	688.22	703.33	623206
2022-12-23	708.77	710.10	700.20	703.94	363177
2022-12-27	704.57	707.60	700.50	703.26	325234
2022-12-28	704.00	711.81	700.29	700.33	457737
2022-12-29	706.64	720.94	704.51	716.15	395312
2022-12-30	708.29	712.91	698.36	708.63	413042
2023-01-03	720.00	723.54	703.77	712.04	540821
2023-01-04	719.65	727.48	713.40	721.90	710190
2023-01-05	713.03	717.17	701.21	701.24	686683
2023-01-06	713.42	738.56	710.47	738.00	1215691
2023-01-09	742.21	762.81	741.75	752.99	1102835
2023-01-10	749.63	757.74	744.38	757.28	758966
2023-01-11	758.00	763.75	748.16	755.92	788213
2023-01-12	763.16	763.16	741.15	753.96	938767
2023-01-13	746.63	758.49	735.08	753.99	984180
2023-01-17	750.18	752.11	735.10	749.73	823832
2023-01-18	750.99	763.06	746.38	747.36	728805
2023-01-19	737.81	741.56	729.62	729.87	650756
2023-01-20	734.77	742.68	731.04	741.71	724332
2023-01-23	741.87	750.02	735.40	748.02	730237
2023-01-24	748.00	757.08	725.58	752.07	558245
2023-01-25	743.10	751.78	732.50	751.25	1070389
2023-01-26	750.00	759.38	746.20	758.90	488829
2023-01-27	751.74	764.10	751.74	759.18	489454
2023-01-30	750.41	758.26	746.54	747.86	458340
2023-01-31	750.00	759.71	746.09	759.21	572076
2023-02-01	753.72	768.30	744.39	762.63	702235
2023-02-02	763.90	781.77	763.14	770.73	1101814
2023-02-03	750.00	769.81	747.99	757.16	1201841
2023-02-06	746.98	750.12	738.80	742.38	691511
2023-02-07	735.30	743.61	728.41	740.82	730303
2023-02-08	735.37	741.77	729.86	729.86	517689
2023-02-09	739.12	739.42	714.45	715.97	723774
2023-02-10	712.23	726.39	711.01	723.51	626009
2023-02-13	722.86	737.69	721.01	736.91	583061
2023-02-14	733.76	742.90	727.00	729.15	466741
2023-02-15	719.15	727.83	718.37	724.19	479342
2023-02-16	710.81	722.56	709.47	713.00	492650
2023-02-17	708.46	716.73	706.38	716.16	519244
2023-02-21	706.13	708.58	692.22	695.75	646517
2023-02-22	695.75	699.05	682.08	687.41	937876
2023-02-23	697.27	702.14	686.47	691.84	614780
2023-02-24	682.57	691.28	678.58	683.43	553570
2023-02-27	694.88	696.50	681.70	683.06	560032
2023-02-28	685.50	694.38	683.13	689.43	859144
2023-03-01	683.15	688.26	675.33	680.56	635035
2023-03-02	673.00	687.40	672.76	685.91	490162
2023-03-03	693.61	695.34	688.06	690.24	812287
2023-03-06	688.35	698.79	687.56	688.39	543333
2023-03-07	688.39	688.98	673.17	674.66	417413
2023-03-08	676.62	680.33	672.65	674.36	555013
2023-03-09	674.49	675.23	650.00	651.28	787204
2023-03-10	647.70	651.46	628.48	635.03	961016
2023-03-13	625.02	643.23	624.09	625.77	997665
2023-03-14	646.41	648.00	624.71	637.83	928717
2023-03-15	621.00	634.50	620.00	631.74	1129989
2023-03-16	627.30	645.38	621.30	636.98	726336
2023-03-17	638.71	638.71	623.85	636.71	2701514
2023-03-20	647.47	652.44	639.53	643.56	924205
2023-03-21	659.93	665.18	658.54	662.15	791208
2023-03-22	660.08	667.45	647.89	648.32	480147
2023-03-23	653.28	660.99	645.55	651.78	483352
2023-03-24	642.81	647.82	638.09	644.88	574156
2023-03-27	654.53	656.77	646.48	648.32	411063
2023-03-28	646.34	649.90	641.38	646.24	373355
2023-03-29	652.03	657.74	651.00	657.22	589278
2023-03-30	663.51	667.62	657.10	661.04	392516
2023-03-31	665.09	669.15	662.61	669.12	516338
2023-04-03	664.52	670.21	656.48	666.41	622790
2023-04-04	665.89	669.65	653.84	659.11	525148
2023-04-05	652.38	656.87	651.29	656.04	426144
2023-04-06	656.60	659.06	653.99	656.40	441769
2023-04-10	652.35	659.83	650.79	659.82	393846
2023-04-11	662.00	671.44	661.85	669.68	535868
2023-04-12	676.15	677.64	663.36	665.97	481368
2023-04-13	663.37	671.58	658.53	670.73	694023
2023-04-14	680.23	704.01	678.06	691.33	1117759
2023-04-17	691.33	699.10	690.79	698.36	586124
2023-04-18	700.37	701.23	689.86	694.03	593867
2023-04-19	690.98	699.50	690.01	695.24	348118
2023-04-20	690.47	698.93	690.47	696.38	580374
2023-04-21	695.53	696.27	678.92	680.94	774571
2023-04-24	682.28	682.28	673.10	674.19	451863
2023-04-25	670.64	671.73	658.46	659.71	552376
2023-04-26	655.69	661.74	647.42	650.67	434695
2023-04-27	657.25	663.53	655.27	662.68	393937
2023-04-28	659.83	672.03	658.95	671.20	529088
2023-05-01	675.08	675.59	662.18	662.97	560197
2023-05-02	657.73	658.59	635.28	651.46	719727
2023-05-03	657.42	662.97	640.25	642.41	430726
2023-05-04	638.55	638.55	628.23	631.66	589364
2023-05-05	642.19	644.66	637.55	644.48	484312
2023-05-08	646.25	647.00	640.78	643.14	374512
2023-05-09	639.00	643.49	633.63	635.57	441692
2023-05-10	643.95	644.95	624.50	629.18	622532
2023-05-11	630.17	643.49	627.62	642.02	726097
2023-05-12	646.56	651.20	642.95	645.10	906160
2023-05-15	645.18	650.26	642.70	644.75	501887
2023-05-16	642.59	643.92	633.23	633.83	362714
2023-05-17	640.23	651.62	638.53	650.64	478328
2023-05-18	650.57	673.17	649.46	669.33	1125882
2023-05-19	673.44	676.53	662.71	666.70	1362515
2023-05-22	666.33	675.77	666.29	671.39	648841
2023-05-23	666.52	671.97	659.29	661.53	713252
2023-05-24	653.01	656.51	648.45	655.00	554597
2023-05-25	655.32	663.12	653.40	660.52	522806
2023-05-26	664.88	675.25	662.77	672.30	533964
2023-05-30	677.54	680.69	668.89	673.58	504255
2023-05-31	671.80	674.61	656.36	657.55	1898504
2023-06-01	663.57	671.45	660.37	668.84	569844
2023-06-02	676.17	685.00	676.17	681.86	559847
2023-06-05	681.45	682.96	674.22	676.49	551676
2023-06-06	673.34	685.61	673.34	679.92	748659
2023-06-07	679.00	680.03	670.19	678.23	534152
2023-06-08	675.32	681.90	666.01	680.58	521795
2023-06-09	682.39	686.45	677.27	684.40	465361
2023-06-12	684.61	689.12	682.26	682.38	435032
2023-06-13	685.33	693.09	685.00	689.09	624081
2023-06-14	690.72	705.17	690.03	692.45	678070
2023-06-15	693.13	712.74	691.82	711.19	644354
2023-06-16	715.45	716.36	702.35	702.78	1281867
2023-06-20	695.69	696.46	687.50	690.95	698131
2023-06-21	690.72	696.15	686.40	689.04	489283
2023-06-22	684.41	684.51	675.37	679.38	361385
2023-06-23	670.35	682.93	670.00	680.45	685986
2023-06-26	678.08	684.99	678.08	680.17	404036
2023-06-27	683.43	688.34	677.76	684.64	528574
2023-06-28	684.64	685.77	680.12	685.22	368196
2023-06-29	686.70	690.91	681.98	688.21	524732
2023-06-30	695.12	695.98	690.45	691.14	921868
2023-07-03	690.00	702.16	689.74	693.58	376893
2023-07-05	691.67	700.63	685.87	692.83	681430
2023-07-06	685.00	686.50	674.80	680.63	675272
2023-07-07	678.28	691.99	677.94	684.10	435212
2023-07-10	693.83	704.93	692.78	696.17	568635
2023-07-11	699.92	710.99	699.74	710.20	504912
2023-07-12	722.67	727.00	718.86	726.00	642145
2023-07-13	732.87	740.40	727.45	739.80	928054
2023-07-14	743.00	744.00	722.41	728.03	1064180
2023-07-17	724.55	733.00	720.50	727.87	648516
2023-07-18	725.52	740.83	723.23	738.93	790000
2023-07-19	739.96	752.95	739.96	747.30	718864
2023-07-20	744.02	753.37	742.50	750.88	621573
2023-07-21	753.24	756.32	749.75	751.21	512318
2023-07-24	751.70	757.01	750.49	756.58	385458
2023-07-25	752.55	752.98	742.21	746.02	610785
2023-07-26	743.25	749.87	741.01	743.16	552963
2023-07-27	746.12	747.99	728.40	729.07	555188
2023-07-28	738.20	746.25	734.78	738.34	522817
2023-07-31	739.99	743.32	735.61	738.85	367759
2023-08-01	733.32	735.91	730.50	732.26	359816
2023-08-02	722.44	723.79	713.27	717.44	649193
2023-08-03	710.48	712.88	705.62	710.17	585544
2023-08-04	710.07	720.94	709.08	710.28	475126
2023-08-07	713.31	718.83	711.64	712.55	388094
2023-08-08	703.39	703.39	687.52	696.98	676960
2023-08-09	695.26	699.97	691.00	692.09	447475
2023-08-10	697.02	706.09	694.57	697.01	497116
2023-08-11	693.77	698.30	690.28	695.61	381151
2023-08-14	692.81	694.17	688.64	692.93	395005
2023-08-15	684.99	686.11	670.50	672.82	519757
2023-08-16	670.00	676.46	670.00	672.24	494696
2023-08-17	674.71	681.05	672.49	674.00	471181
2023-08-18	665.23	675.31	665.23	670.25	530594
2023-08-21	672.20	676.95	666.50	671.59	434376
2023-08-22	671.59	674.76	664.61	665.84	332468
2023-08-23	668.40	680.33	667.12	678.77	386777
2023-08-24	678.78	688.58	672.97	673.16	317924
2023-08-25	676.00	682.20	671.26	675.96	275208
2023-08-28	681.31	683.54	674.63	679.00	430854
2023-08-29	678.65	691.46	676.55	691.03	502632
2023-08-30	691.78	699.50	689.81	695.81	483875
2023-08-31	697.87	704.44	693.80	700.54	617091
2023-09-01	704.20	706.99	701.40	706.19	454556
2023-09-05	705.57	708.29	695.49	695.93	556823
2023-09-06	692.96	699.32	688.70	689.18	426749
2023-09-07	682.68	692.65	679.95	691.06	453053
2023-09-08	692.18	693.55	686.72	690.62	352375
2023-09-11	695.46	697.95	691.99	695.93	563457
2023-09-12	693.35	702.73	692.08	697.34	404020
2023-09-13	698.84	704.22	694.00	697.23	645191
2023-09-14	703.71	709.06	698.33	706.81	660200
2023-09-15	701.86	705.15	695.33	697.41	2816120
2023-09-18	696.32	699.48	690.06	694.89	494419
2023-09-19	693.66	695.57	685.66	688.96	428147
2023-09-20	691.00	694.69	682.67	683.48	334069
2023-09-21	676.74	676.74	665.65	668.83	547702
2023-09-22	670.99	671.72	659.33	660.10	468469
2023-09-25	655.02	659.97	653.03	657.55	458269
2023-09-26	652.12	654.49	645.82	646.72	589068
2023-09-27	647.68	648.45	640.31	643.39	548762
2023-09-28	643.02	647.55	640.68	645.24	696070
2023-09-29	652.80	656.82	645.54	646.49	539891
2023-10-02	644.71	646.25	638.74	643.04	569041
2023-10-03	637.73	637.73	623.60	625.47	678693
2023-10-04	629.03	638.37	625.38	636.53	546776
2023-10-05	633.65	642.87	632.01	640.30	496968
2023-10-06	635.02	651.51	634.54	648.26	608267
2023-10-09	641.50	647.86	640.50	643.62	536106
2023-10-10	643.62	649.40	641.70	641.95	626684
2023-10-11	645.64	648.64	638.10	642.67	515129
2023-10-12	643.23	644.27	632.06	636.17	744225
2023-10-13	628.17	636.01	620.00	627.66	1263504
2023-10-16	630.51	641.62	628.42	635.45	695481
2023-10-17	631.30	639.87	629.68	636.10	578584
2023-10-18	635.00	635.00	615.45	616.69	664518
2023-10-19	625.65	629.50	619.11	622.51	1040825
2023-10-20	623.25	626.07	613.12	614.83	850352
2023-10-23	611.44	619.47	610.45	614.73	469527
2023-10-24	617.27	620.42	610.76	612.39	657313
2023-10-25	608.25	611.59	603.49	608.68	562157
2023-10-26	607.19	617.89	606.49	607.07	856531
2023-10-27	607.07	608.97	596.18	598.08	543055
2023-10-30	602.84	610.69	600.26	607.12	528143
2023-10-31	608.95	612.87	604.41	612.28	508904
2023-11-01	614.49	617.97	607.67	616.21	537118
2023-11-02	623.77	645.14	623.77	644.49	1174064
2023-11-03	654.82	662.16	654.26	657.97	894281
2023-11-06	656.62	660.26	650.36	653.22	469385
2023-11-07	652.82	653.50	646.91	648.59	440812
2023-11-08	648.43	655.66	648.43	654.95	482206
2023-11-09	656.73	660.60	650.63	651.82	437166
2023-11-10	656.58	665.45	653.88	665.00	522796
2023-11-13	660.82	664.37	658.14	661.45	356389
2023-11-14	673.00	699.07	673.00	697.35	1011079
2023-11-15	698.17	711.32	697.70	708.84	747461
2023-11-16	709.34	715.10	708.75	714.90	559046
2023-11-17	719.84	720.84	713.65	716.86	715619
2023-11-20	714.39	721.66	712.11	720.92	668329
2023-11-21	719.80	726.60	718.73	724.64	642960
2023-11-22	727.00	730.28	725.98	727.14	498141
2023-11-24	726.72	730.74	726.64	730.10	279619
2023-11-27	727.20	732.05	724.54	730.68	868110
2023-11-28	725.86	738.83	725.86	736.76	610257
2023-11-29	742.28	751.27	742.28	747.30	750055
2023-11-30	748.16	751.89	744.69	751.23	961321
2023-12-01	750.00	761.38	748.66	756.35	746714
2023-12-04	751.84	757.92	749.50	756.43	767881
2023-12-05	755.62	755.62	748.18	749.30	860677
2023-12-06	754.52	756.59	742.46	743.07	624791
2023-12-07	745.44	749.89	742.60	745.44	784364
2023-12-08	743.15	747.79	742.22	744.73	456111
2023-12-11	745.80	755.23	744.32	752.41	781291
2023-12-12	755.00	759.44	752.67	759.29	607732
2023-12-13	759.00	777.19	754.81	773.43	600130
2023-12-14	782.93	807.60	781.94	807.13	1197486
2023-12-15	791.90	819.00	789.47	819.00	2702962
2023-12-18	812.00	815.00	795.80	796.44	916400
2023-12-19	801.07	814.42	798.95	801.38	756497
2023-12-20	797.76	805.41	788.84	789.23	547939
2023-12-21	795.00	799.37	791.66	799.10	341139
2023-12-22	801.98	807.52	800.15	802.42	426577
2023-12-26	803.44	809.10	803.44	806.61	280569
2023-12-27	809.17	813.25	808.63	813.25	297967
2023-12-28	809.88	817.62	809.88	814.41	311470
2023-12-29	812.60	816.17	808.64	811.80	318557
2024-01-02	804.15	808.14	795.43	800.30	660044
2024-01-03	792.41	792.41	782.33	784.15	638734
2024-01-04	783.26	792.49	782.73	785.95	580186
2024-01-05	782.81	788.76	781.46	782.83	471063
2024-01-08	784.43	798.01	782.91	797.19	513311
2024-01-09	792.65	795.14	787.14	794.52	454753
2024-01-10	794.89	799.05	787.87	792.36	511033
2024-01-11	796.96	799.98	787.08	792.61	736037
2024-01-12	785.00	802.34	782.76	799.60	880587
2024-01-16	803.79	808.99	788.66	791.38	895285
2024-01-17	774.37	787.93	768.35	787.43	617255
2024-01-18	794.56	795.99	785.06	795.26	506794
2024-01-19	797.75	808.83	794.05	805.44	681544
2024-01-22	806.41	807.30	793.51	794.02	760478
2024-01-23	793.27	795.59	788.48	792.56	718291
2024-01-24	797.86	797.86	785.19	785.75	659788
2024-01-25	790.92	794.90	787.49	790.46	723803
2024-01-26	791.33	793.28	785.49	787.30	687911
2024-01-29	787.31	792.48	781.14	788.70	622286
2024-01-30	782.98	784.82	779.07	781.73	936712
2024-01-31	779.47	785.41	772.35	774.31	730828
2024-02-01	776.49	785.55	765.63	784.93	626656
2024-02-02	780.65	792.34	777.26	788.00	509886
2024-02-05	782.21	787.24	777.15	783.17	501130
2024-02-06	784.93	788.00	778.76	787.98	666342
2024-02-07	790.00	799.45	786.53	794.70	700684
2024-02-08	794.06	798.94	787.50	793.20	545532
2024-02-09	794.23	800.81	791.77	797.21	536637
2024-02-12	798.33	808.49	797.64	801.76	499402
2024-02-13	785.25	791.23	770.00	778.07	637435
2024-02-14	785.10	788.28	779.16	785.40	420967
2024-02-15	788.40	802.48	788.40	798.05	508239
2024-02-16	795.09	798.00	791.13	794.00	393776
2024-02-20	789.28	801.53	787.57	798.11	582338
2024-02-21	798.81	806.06	795.42	805.45	419372
2024-02-22	811.04	816.33	808.08	813.44	549649
2024-02-23	817.06	823.71	812.00	813.59	492606
2024-02-26	810.95	814.82	803.35	806.03	577808
2024-02-27	807.33	809.87	795.27	800.54	555973
2024-02-28	798.78	813.12	797.32	809.66	513080
2024-02-29	813.40	814.96	807.39	811.34	758799
2024-03-01	811.34	815.35	805.21	814.83	431336
2024-03-04	815.97	841.96	815.97	834.47	858869
2024-03-05	832.29	839.80	823.37	821.84	497598
2024-03-06	825.85	832.39	820.44	830.40	538055
2024-03-07	837.99	839.22	829.63	831.70	384701
2024-03-08	835.85	845.00	833.72	836.12	396217
2024-03-11	835.65	836.07	822.27	825.16	428843
2024-03-12	830.12	834.27	822.25	829.59	438668
2024-03-13	829.17	831.62	823.21	825.99	510896
2024-03-14	825.00	825.29	800.62	808.80	859047
2024-03-15	801.59	813.80	798.34	802.52	1576934
2024-03-18	806.20	806.27	793.83	800.25	634805
2024-03-19	796.31	803.87	792.82	802.30	593932
2024-03-20	804.11	819.24	800.69	817.89	451403
2024-03-21	823.53	844.64	822.22	842.06	643470
2024-03-22	840.82	842.32	822.46	824.83	615249
2024-03-25	820.44	826.99	815.17	816.21	378197
2024-03-26	819.47	823.88	817.93	820.20	374110
2024-03-27	826.80	835.51	822.49	835.12	466671
2024-03-28	836.22	838.68	831.02	833.70	532198
2024-04-01	834.98	835.12	825.24	826.77	395890
2024-04-02	825.50	825.91	810.00	816.59	530683
2024-04-03	815.45	826.08	813.56	814.80	369663
2024-04-04	822.38	826.52	790.18	792.09	1189423
2024-04-05	793.63	804.27	790.12	797.56	687330
2024-04-08	801.52	807.54	796.83	803.32	760238
2024-04-09	806.23	806.23	794.18	803.90	802095
2024-04-10	793.79	795.13	780.92	783.65	654397
2024-04-11	785.50	789.32	778.80	785.96	812037
2024-04-12	785.56	803.00	762.06	763.40	1453625
2024-04-15	770.79	778.22	756.31	762.99	935305
2024-04-16	764.60	766.85	748.79	749.67	663071
2024-04-17	753.04	758.90	748.08	753.79	585789
2024-04-18	754.74	761.42	746.78	747.30	615103
2024-04-19	751.39	755.43	745.55	749.98	867880
2024-04-22	756.75	766.30	750.55	760.11	617165
2024-04-23	763.26	769.42	760.94	766.62	460957
2024-04-24	762.80	767.64	759.44	762.80	751258
2024-04-25	754.31	760.64	748.02	757.65	510302
2024-04-26	759.77	767.48	757.75	762.88	447939
2024-04-29	763.36	769.40	755.85	761.28	495122
2024-04-30	758.04	761.45	753.80	754.64	418734
2024-05-01	755.00	765.83	750.92	751.58	614845
2024-05-02	758.16	761.06	748.78	757.00	632595
2024-05-03	765.70	771.55	762.70	763.91	558283
2024-05-06	768.73	775.16	765.83	774.64	450092
2024-05-07	780.47	786.27	776.68	780.92	777419
2024-05-08	778.00	779.25	773.88	778.33	665672
2024-05-09	777.90	791.51	777.90	789.13	654816
2024-05-10	792.53	799.23	792.08	796.67	607147
2024-05-13	799.00	800.49	789.81	790.33	416812
2024-05-14	792.52	803.31	792.17	802.96	492227
2024-05-15	809.12	818.18	807.68	815.70	667340
2024-05-16	811.39	815.00	807.66	807.71	486278
2024-05-17	810.43	813.45	806.31	812.22	394388
2024-05-20	808.98	812.81	804.20	805.19	366351
2024-05-21	804.62	806.67	800.23	804.93	461858
2024-05-22	803.54	808.87	795.55	799.61	391642
2024-05-23	798.44	798.44	781.81	784.55	538309
2024-05-24	787.38	789.39	780.92	781.90	429047
2024-05-28	781.90	783.64	765.48	771.41	636215
2024-05-29	763.29	765.93	756.33	756.58	574948
2024-05-30	754.96	762.41	753.83	761.86	649985
2024-05-31	763.06	774.29	762.08	772.03	1616051
2024-06-03	779.49	779.70	768.72	777.37	570972
2024-06-04	777.37	786.87	774.62	785.29	666466
2024-06-05	788.75	789.08	779.44	788.88	539842
2024-06-06	787.69	787.69	776.53	773.43	406332
2024-06-07	767.69	774.01	763.21	768.69	468160
2024-06-10	766.74	768.86	760.25	766.17	588940
2024-06-11	762.01	763.37	752.30	757.63	498980
2024-06-12	769.35	782.56	766.09	770.11	833246
2024-06-13	766.96	772.75	758.20	769.71	462480
2024-06-14	764.50	769.97	759.99	769.33	376815
2024-06-17	767.21	783.94	766.05	781.08	541652
2024-06-18	778.94	784.12	777.02	783.65	479732
2024-06-20	782.02	784.05	777.52	782.83	496885
2024-06-21	783.72	791.15	779.89	787.60	872955
2024-06-24	788.58	806.47	788.58	798.95	528676
2024-06-25	794.46	795.26	788.58	794.39	394046
2024-06-26	789.28	791.12	784.52	787.45	529002
2024-06-27	784.65	787.05	780.34	781.13	428580
2024-06-28	784.49	792.33	781.20	787.32	769459
2024-07-01	790.83	794.10	777.63	782.27	543517
2024-07-02	782.67	789.66	782.67	789.13	367332
2024-07-03	789.13	790.63	786.00	789.12	250799
2024-07-05	791.14	791.18	782.90	790.60	341478
2024-07-08	790.60	793.28	785.76	790.19	529582
2024-07-09	793.51	803.39	791.52	802.28	629528
2024-07-10	801.76	812.29	801.76	812.00	519073
2024-07-11	817.97	825.93	815.81	824.87	634133
2024-07-12	829.39	837.54	825.40	827.97	677070
2024-07-15	829.98	836.21	818.44	822.96	888305
2024-07-16	824.50	845.53	820.95	843.94	744760
2024-07-17	846.31	848.62	835.89	841.09	692007
2024-07-18	835.17	851.88	828.79	829.00	718023
2024-07-19	833.67	833.67	825.06	830.70	1036152
2024-07-22	836.55	845.50	835.04	843.24	573228
2024-07-23	841.81	850.99	839.02	844.69	701557
2024-07-24	844.08	846.24	826.11	827.65	660358
2024-07-25	824.96	848.58	822.43	836.54	587524
2024-07-26	841.97	857.65	841.10	856.20	555814
2024-07-29	858.00	865.17	852.37	862.15	612694
2024-07-30	868.13	873.89	865.18	872.59	539579
2024-07-31	875.32	885.10	871.90	876.50	656942
2024-08-01	880.00	884.67	860.32	865.35	586568
2024-08-02	855.00	858.20	839.29	846.02	479910
2024-08-05	824.69	848.92	813.18	830.76	1328900
2024-08-06	834.52	852.23	829.50	840.96	525216
2024-08-07	852.26	856.40	838.47	839.84	750874
2024-08-08	846.20	855.79	843.62	854.83	381506
2024-08-09	853.42	862.21	849.80	856.21	290379
2024-08-12	854.14	857.00	835.45	838.27	510339
2024-08-13	844.48	856.21	843.70	854.59	385850
2024-08-14	856.03	859.62	851.38	857.52	325149
2024-08-15	864.52	875.83	863.03	872.06	520789
2024-08-16	872.25	874.87	868.70	872.49	395236
2024-08-19	873.59	877.02	866.31	870.21	456067
2024-08-20	869.45	871.99	859.73	860.97	348724
2024-08-21	861.88	864.92	853.76	863.09	453730
2024-08-22	863.09	868.74	858.98	865.24	327417
2024-08-23	869.50	884.66	867.03	882.84	416346
2024-08-26	882.76	889.00	878.78	883.14	413854
2024-08-27	883.50	888.00	878.70	886.13	300431
2024-08-28	886.44	895.44	883.71	888.66	441255
2024-08-29	888.66	898.66	884.78	894.87	417957
2024-08-30	898.29	903.46	889.96	901.81	478238
2024-09-03	899.07	900.00	881.01	886.43	433546
2024-09-04	880.33	890.70	879.18	886.49	356689
2024-09-05	889.70	889.70	873.14	876.64	426067
2024-09-06	878.14	884.76	861.11	861.82	748945
2024-09-09	873.44	884.01	870.92	877.94	394767
2024-09-10	886.22	886.22	869.32	883.83	269895
2024-09-11	878.44	878.49	854.16	877.12	432016
2024-09-12	880.83	886.47	874.38	885.12	479019
2024-09-13	888.14	892.14	882.68	885.73	406877
2024-09-16	888.34	895.90	886.60	895.18	380880
2024-09-17	897.35	908.88	895.19	904.52	416949
2024-09-18	911.81	930.50	905.75	922.71	656407
2024-09-19	938.25	942.73	925.72	934.87	625501
2024-09-20	930.67	931.79	924.63	928.79	970244
2024-09-23	929.97	939.46	928.79	937.61	396587
2024-09-24	934.00	942.16	930.00	941.23	366529
2024-09-25	942.72	942.84	934.61	936.80	476839
2024-09-26	945.00	952.75	939.41	945.02	459569
2024-09-27	945.47	950.35	942.10	945.21	472522
2024-09-30	944.29	951.27	935.97	949.51	362331
2024-10-01	945.32	945.32	918.96	934.02	543932
2024-10-02	939.87	957.28	933.00	957.25	368283
2024-10-03	953.57	958.63	949.49	951.49	511292
2024-10-04	960.74	960.74	931.03	949.19	491906
2024-10-07	952.00	956.82	937.96	940.67	561592
2024-10-08	951.55	955.36	942.28	949.07	389013
2024-10-09	950.00	962.95	947.98	955.92	573319
2024-10-10	955.00	963.33	953.62	955.59	564397
2024-10-11	963.21	996.29	963.15	990.26	927686
2024-10-14	999.17	1001.45	989.19	991.72	768522
2024-10-15	998.00	1016.45	996.12	1007.00	618827
2024-10-16	1004.15	1019.22	1004.15	1015.75	547221
2024-10-17	1023.60	1032.00	1001.64	1002.50	684835
2024-10-18	1009.48	1009.48	998.38	1007.02	505446
2024-10-21	1005.00	1008.58	997.21	1000.53	311219
2024-10-22	997.11	1003.87	990.79	1000.81	504449
2024-10-23	997.05	1008.64	982.67	988.16	441721
2024-10-24	991.04	992.03	983.23	984.00	353688
2024-10-25	987.35	987.35	968.95	974.07	433666
2024-10-28	982.00	989.45	979.01	986.22	329564
2024-10-29	985.00	989.77	979.13	983.17	269629
2024-10-30	985.52	998.00	978.96	979.87	428033
2024-10-31	970.16	986.07	969.54	981.03	607916
2024-11-01	984.00	991.97	980.23	985.08	792041
2024-11-04	979.14	992.01	976.05	991.50	512484
2024-11-05	992.00	1017.69	992.00	1014.35	425106
2024-11-06	1046.26	1057.51	1000.00	1029.82	1266866
2024-11-07	1039.99	1044.95	1032.40	1036.06	528690
2024-11-08	1040.98	1050.44	1036.67	1039.28	454488
2024-11-11	1048.83	1068.34	1047.50	1053.84	681474
2024-11-12	1054.20	1057.08	1033.59	1036.35	489961
2024-11-13	1038.37	1043.65	1026.18	1030.98	408874
2024-11-14	1040.71	1058.89	1037.20	1047.08	1048811
2024-11-15	1038.49	1052.51	1035.01	1047.37	583514
2024-11-18	1038.58	1053.22	1037.40	1049.97	563277
2024-11-19	1042.00	1044.31	1027.59	1028.11	673775
2024-11-20	1032.35	1036.70	1018.00	1024.67	593741
2024-11-21	1034.73	1039.43	1024.60	1028.00	473229
2024-11-22	1033.00	1041.94	1028.50	1036.46	713063
2024-11-25	1048.84	1049.00	1030.57	1031.49	1463706
2024-11-26	1032.05	1038.32	1018.20	1026.48	772882
2024-11-27	1029.55	1034.00	1018.04	1019.45	481939
2024-11-29	1020.82	1029.32	1020.82	1022.80	390048
2024-12-02	1026.55	1033.65	1012.87	1020.11	719871
2024-12-03	1031.09	1046.29	1021.00	1039.00	941990
2024-12-04	1038.00	1039.38	1012.48	1029.90	1029652
2024-12-05	1030.00	1057.61	1028.53	1044.78	880600
2024-12-06	1044.42	1053.23	1038.35	1042.87	550452
2024-12-09	1049.97	1055.82	1043.25	1046.38	742764
2024-12-10	1049.86	1064.85	1045.91	1057.07	645055
2024-12-11	1061.14	1082.45	1060.28	1065.26	1139665
2024-12-12	1068.19	1074.05	1051.22	1058.82	687331
2024-12-13	1056.86	1061.44	1052.33	1056.54	537361
2024-12-16	1059.38	1071.98	1056.50	1064.65	897930
2024-12-17	1056.02	1059.75	1038.27	1049.22	990433
2024-12-18	1049.22	1061.00	1018.96	1020.30	865100
2024-12-19	1040.52	1040.88	1014.95	1016.33	796570
2024-12-20	1007.64	1036.77	1001.98	1028.69	2079813
2024-12-23	1025.89	1041.36	1023.36	1039.70	488192
2024-12-24	1041.64	1054.83	1036.67	1054.83	276623
2024-12-26	1045.00	1057.49	1045.00	1054.28	292092
2024-12-27	1048.00	1055.44	1040.26	1044.18	337134
2024-12-30	1032.81	1036.05	1021.48	1027.43	591923
2024-12-31	1030.81	1034.13	1019.54	1025.11	619395
2025-01-02	1030.00	1032.10	1012.00	1017.40	604760
2025-01-03	1022.17	1024.00	1010.00	1020.83	469065
2025-01-06	1025.65	1029.41	1011.49	1012.74	616338
2025-01-07	1011.00	1012.00	978.25	980.76	970495
2025-01-08	980.24	990.29	976.05	986.10	778503
2025-01-10	979.79	982.05	948.16	955.64	908173
2025-01-13	946.25	957.25	943.34	955.01	794380
2025-01-14	964.32	969.60	958.04	963.17	1058107
2025-01-15	1019.77	1025.45	991.00	1013.18	1140399
2025-01-16	1016.54	1016.54	982.18	995.72	884195
2025-01-17	1000.90	1012.81	997.01	1004.96	1085763
2025-01-21	1014.02	1026.95	1003.72	1012.09	671748
2025-01-22	1012.48	1013.82	998.25	1006.34	570319
2025-01-23	1003.96	1017.81	1000.83	1017.73	645453
2025-01-24	1013.14	1026.00	1013.14	1020.45	731330
2025-01-27	1010.00	1030.91	1004.69	1029.94	662932
2025-01-28	1029.68	1055.72	1027.05	1051.20	1083082
2025-01-29	1047.11	1066.83	1045.31	1052.61	808647
2025-01-30	1069.20	1078.25	1059.33	1071.52	532128
2025-01-31	1074.09	1084.22	1068.76	1075.50	958072
2025-02-03	1054.48	1056.54	1006.63	1013.75	1502248
2025-02-04	1011.54	1019.50	1004.00	1015.66	931248
2025-02-05	1020.00	1027.55	1005.91	1014.50	710406
2025-02-06	1020.35	1023.80	1005.00	1006.62	688927
2025-02-07	1008.76	1015.91	991.15	992.04	732027
2025-02-10	995.00	996.34	976.79	985.55	683840
2025-02-11	980.00	989.46	973.60	988.20	884905
2025-02-12	975.04	980.89	965.88	973.71	563118
2025-02-13	979.04	982.00	970.27	980.30	480459
2025-02-14	975.00	978.65	968.38	973.92	965358
2025-02-18	969.14	977.87	959.07	977.86	1048863
2025-02-19	971.00	989.70	966.88	986.34	760305
2025-02-20	986.50	991.32	974.02	989.38	769665
2025-02-21	992.49	993.21	971.01	974.22	1253962
2025-02-24	975.35	982.28	948.11	952.80	1141587
2025-02-25	957.95	966.12	945.86	958.01	1004063
2025-02-26	956.50	967.11	952.28	953.77	614369
2025-02-27	959.10	969.99	943.50	944.89	675324
2025-02-28	943.18	980.48	942.01	977.78	1412644
2025-03-03	979.84	990.79	958.84	966.47	767212
2025-03-04	952.36	964.58	933.34	951.79	1040301
2025-03-05	964.00	969.66	947.85	968.14	837827
2025-03-06	957.63	969.01	948.73	954.43	698204
2025-03-07	953.03	953.03	918.99	946.92	1180886
2025-03-10	918.10	931.78	901.53	915.26	1069523
2025-03-11	912.13	922.97	904.95	910.37	963132
2025-03-12	920.00	923.53	903.54	910.06	630156

Explore More About BLK

Coins representing dividend payouts and trends

BLK Dividend History

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

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

BLK Stock Split History

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

Graph showing historical stock prices and market trends

BLK Historical Prices

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

Web Analytics