BXP Historical Prices

Summary

Key Stock Metrics

56.46

(May 29, 2024)

52-Week Low

90.11

(October 18, 2024)

52-Week High

147.83

(February 19, 2020)

All-Time High

66.09

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-18	26.13	26.88	26.13	26.75	7918300
1997-06-19	26.88	27.00	26.50	26.63	1472400
1997-06-20	26.75	26.75	26.25	26.38	1030200
1997-06-23	26.38	26.38	26.13	26.13	628900
1997-06-24	26.19	26.25	26.06	26.06	541800
1997-06-25	26.25	26.56	26.25	26.44	570500
1997-06-26	26.75	27.00	26.56	27.00	488700
1997-06-27	27.00	27.13	26.75	26.88	586400
1997-06-30	26.81	27.50	26.25	27.25	629800
1997-07-01	27.13	27.13	26.63	26.63	269700
1997-07-02	26.38	26.63	26.38	26.38	350800
1997-07-03	26.44	26.75	26.44	26.63	173000
1997-07-07	26.88	26.94	26.50	26.75	449500
1997-07-08	26.69	26.88	26.63	26.69	239400
1997-07-09	26.63	26.69	26.50	26.56	226000
1997-07-10	26.50	26.50	26.31	26.38	425100
1997-07-11	26.38	26.50	26.31	26.44	326300
1997-07-14	26.69	27.19	26.63	26.75	311000
1997-07-15	26.94	26.94	26.56	26.69	534400
1997-07-16	26.69	27.00	26.63	26.88	443700
1997-07-17	26.94	27.19	26.94	27.06	443800
1997-07-18	27.00	27.06	26.38	26.63	359600
1997-07-21	26.38	26.88	26.25	26.81	422700
1997-07-22	26.81	26.94	26.75	26.81	246500
1997-07-23	26.94	26.94	26.81	26.81	196900
1997-07-24	26.94	27.13	26.75	27.06	481800
1997-07-25	27.19	27.38	27.13	27.31	225800
1997-07-28	27.19	27.38	27.00	27.31	127600
1997-07-29	27.25	27.56	27.19	27.44	350200
1997-07-30	27.44	27.63	27.00	27.56	126600
1997-07-31	27.56	28.00	27.50	27.88	203500
1997-08-01	27.94	27.94	27.25	27.88	85200
1997-08-04	27.94	28.00	27.19	27.88	115600
1997-08-05	27.69	28.31	27.56	28.13	152900
1997-08-06	28.00	29.38	27.94	29.38	234900
1997-08-07	29.31	29.38	29.25	29.25	358900
1997-08-08	29.00	29.00	28.00	29.00	387300
1997-08-11	28.88	28.94	27.63	28.19	164700
1997-08-12	28.25	28.38	27.94	27.94	437100
1997-08-13	28.00	28.25	27.50	27.69	323000
1997-08-14	27.56	27.75	27.50	27.50	89800
1997-08-15	27.63	27.75	27.50	27.63	120200
1997-08-18	27.56	27.81	27.50	27.81	177000
1997-08-19	27.81	28.31	27.75	28.25	161300
1997-08-20	28.38	28.94	28.19	28.69	206500
1997-08-21	28.69	29.06	28.56	29.00	133000
1997-08-22	28.69	29.50	28.44	29.25	449700
1997-08-25	29.25	29.38	29.13	29.31	227300
1997-08-26	29.38	29.38	29.25	29.25	266800
1997-08-27	29.25	29.50	29.25	29.31	183200
1997-08-28	29.38	29.75	29.25	29.56	177900
1997-08-29	29.56	30.00	29.56	29.81	176600
1997-09-02	29.75	30.19	29.69	29.88	194000
1997-09-03	30.00	30.38	29.88	29.94	296000
1997-09-04	30.00	30.06	29.50	29.63	250400
1997-09-05	29.63	31.50	29.63	30.88	395800
1997-09-08	31.25	31.38	31.00	31.19	193200
1997-09-09	31.06	31.44	31.00	31.00	242300
1997-09-10	31.13	31.31	30.50	30.56	328500
1997-09-11	30.56	30.81	30.06	30.13	110400
1997-09-12	30.44	30.63	30.38	30.56	63400
1997-09-15	30.69	31.00	30.50	31.00	249600
1997-09-16	31.13	32.06	31.13	31.81	425200
1997-09-17	32.25	33.06	31.63	31.75	552400
1997-09-18	31.63	32.06	31.63	32.00	223600
1997-09-19	32.25	32.38	31.75	32.00	110500
1997-09-22	31.94	32.25	31.81	31.94	213500
1997-09-23	31.88	31.94	31.38	31.56	198400
1997-09-24	31.69	31.88	31.63	31.88	83300
1997-09-25	31.75	32.13	31.75	32.13	111400
1997-09-26	31.94	32.44	31.75	32.44	116800
1997-09-29	32.75	33.25	32.56	33.25	59300
1997-09-30	33.13	33.13	32.75	32.81	282700
1997-10-01	32.75	33.88	32.75	33.75	67900
1997-10-02	33.81	34.25	33.81	34.00	136000
1997-10-03	34.13	34.50	33.75	33.94	73700
1997-10-06	33.94	34.06	33.25	33.50	235200
1997-10-07	33.25	33.25	32.44	32.81	101300
1997-10-08	32.94	33.50	32.94	33.19	98200
1997-10-09	33.06	33.06	32.69	32.81	88200
1997-10-10	32.69	32.81	31.50	32.50	158300
1997-10-13	32.69	32.75	32.56	32.75	130400
1997-10-14	32.69	33.38	32.69	33.25	215700
1997-10-15	33.25	33.50	33.19	33.31	247000
1997-10-16	33.25	33.38	32.25	32.38	167300
1997-10-17	32.13	32.19	31.63	32.00	266700
1997-10-20	31.88	32.00	31.75	31.94	57700
1997-10-21	31.94	32.00	31.50	31.50	178400
1997-10-22	31.63	32.25	31.63	31.75	100600
1997-10-23	31.63	31.63	30.47	31.19	85800
1997-10-24	31.25	31.88	31.25	31.88	203800
1997-10-27	31.75	31.75	30.88	30.88	145800
1997-10-28	28.50	30.00	28.50	30.00	472600
1997-10-29	30.00	31.06	30.00	30.81	205400
1997-10-30	30.69	30.69	29.94	30.06	322100
1997-10-31	31.50	32.00	31.50	32.00	757200
1997-11-03	32.13	33.75	32.13	33.75	206900
1997-11-04	33.56	34.06	33.25	34.06	106800
1997-11-05	33.63	33.75	33.06	33.50	112900
1997-11-06	33.38	33.94	33.38	33.75	91500
1997-11-07	33.50	33.94	33.25	33.63	103800
1997-11-10	33.81	34.00	33.00	33.06	75100
1997-11-11	33.00	33.13	32.50	32.63	102800
1997-11-12	32.38	32.56	32.25	32.44	84600
1997-11-13	32.06	32.13	31.81	31.94	135000
1997-11-14	31.94	33.25	31.94	33.25	194600
1997-11-17	33.38	34.38	33.38	34.00	215000
1997-11-18	34.00	34.44	33.88	34.00	263400
1997-11-19	33.75	34.25	33.75	34.19	55700
1997-11-20	34.06	34.44	34.06	34.38	57100
1997-11-21	34.19	34.38	34.06	34.31	40400
1997-11-24	34.44	34.44	33.81	34.00	72100
1997-11-25	34.00	34.13	33.88	33.94	57400
1997-11-26	33.38	33.50	32.50	32.75	119400
1997-11-28	32.81	32.81	32.56	32.63	9700
1997-12-01	32.50	33.25	32.50	33.25	82500
1997-12-02	33.13	33.88	33.00	33.88	63300
1997-12-03	33.88	34.38	33.88	34.38	26100
1997-12-04	34.38	34.44	33.00	34.38	124800
1997-12-05	34.25	34.38	33.88	33.94	46400
1997-12-08	33.94	34.00	33.81	33.88	36700
1997-12-09	34.00	35.25	33.63	34.38	171800
1997-12-10	34.50	34.50	34.00	34.06	89400
1997-12-11	34.00	34.06	33.31	33.88	85000
1997-12-12	33.75	33.88	33.19	33.50	19600
1997-12-15	33.75	34.13	33.63	34.06	63800
1997-12-16	33.94	33.94	33.75	33.88	88400
1997-12-17	34.00	34.38	33.88	34.38	88500
1997-12-18	34.38	34.38	33.63	34.06	415100
1997-12-19	34.06	34.13	33.88	34.00	61300
1997-12-22	33.88	33.94	33.19	33.25	91600
1997-12-23	32.81	32.88	32.56	32.88	53400
1997-12-24	32.94	33.25	32.94	33.25	7400
1997-12-26	33.13	33.25	33.13	33.19	4500
1997-12-29	33.31	33.56	33.13	33.19	33500
1997-12-30	33.44	33.75	33.38	33.69	76700
1997-12-31	33.69	33.75	33.06	33.06	83900
1998-01-02	33.13	33.19	33.00	33.19	27900
1998-01-05	33.44	33.69	32.94	33.63	39700
1998-01-06	33.69	33.75	33.44	33.69	53400
1998-01-07	33.63	33.75	33.50	33.56	36400
1998-01-08	33.69	33.75	33.50	33.69	34600
1998-01-09	33.69	33.75	33.31	33.44	66700
1998-01-12	33.25	33.25	32.81	33.00	22300
1998-01-13	32.81	32.81	32.44	32.50	58400
1998-01-14	32.75	32.94	32.63	32.88	55000
1998-01-15	32.94	33.31	32.94	33.25	77200
1998-01-16	33.13	34.75	33.13	34.50	140900
1998-01-20	34.25	34.25	33.50	33.56	117100
1998-01-21	33.75	34.25	33.63	34.13	288200
1998-01-22	34.13	35.00	34.13	34.56	259100
1998-01-23	34.63	35.00	34.56	34.94	94800
1998-01-26	34.81	35.75	34.81	35.13	294700
1998-01-27	35.13	35.63	35.13	35.56	6032500
1998-01-28	35.50	35.75	35.50	35.63	1054100
1998-01-29	35.69	35.94	35.56	35.75	790500
1998-01-30	35.56	35.63	35.31	35.56	1075500
1998-02-02	35.50	35.94	35.50	35.88	582700
1998-02-03	35.81	36.06	35.81	35.88	596300
1998-02-04	35.88	35.88	35.56	35.69	283900
1998-02-05	35.63	35.88	35.50	35.81	241700
1998-02-06	35.81	35.94	35.69	35.75	266200
1998-02-09	35.88	35.88	35.56	35.69	234500
1998-02-10	35.63	35.69	35.44	35.56	532700
1998-02-11	35.50	35.50	35.25	35.44	572400
1998-02-12	35.38	35.38	35.13	35.31	272100
1998-02-13	35.25	35.31	35.13	35.19	330000
1998-02-17	35.13	35.25	35.00	35.13	216100
1998-02-18	35.19	35.19	34.88	35.00	360500
1998-02-19	35.06	35.13	34.88	35.00	362700
1998-02-20	34.88	35.00	34.75	34.88	190500
1998-02-23	34.88	35.00	34.50	34.88	140700
1998-02-24	34.88	35.00	34.63	35.00	215400
1998-02-25	35.00	35.06	34.50	34.75	326400
1998-02-26	34.63	34.81	33.88	34.13	372500
1998-02-27	34.25	34.25	34.00	34.00	95000
1998-03-02	34.00	34.06	33.31	33.63	589800
1998-03-03	33.38	33.38	32.75	33.13	644800
1998-03-04	33.38	34.75	33.38	34.09	360900
1998-03-05	34.00	34.88	33.88	34.31	428000
1998-03-06	34.25	34.69	34.25	34.38	111900
1998-03-09	34.44	34.56	34.13	34.31	141700
1998-03-10	34.25	34.56	34.00	34.44	509600
1998-03-11	34.31	34.38	34.25	34.25	273200
1998-03-12	34.25	34.50	34.25	34.31	63300
1998-03-13	34.25	34.44	34.25	34.25	259200
1998-03-16	34.19	34.25	32.75	33.19	655100
1998-03-17	33.25	33.38	32.88	33.00	395300
1998-03-18	33.00	33.13	32.75	32.81	400200
1998-03-19	32.81	32.88	32.75	32.88	465900
1998-03-20	32.88	33.69	32.88	33.50	575500
1998-03-23	33.50	34.13	33.50	34.00	155400
1998-03-24	34.06	34.50	33.75	34.38	136600
1998-03-25	34.31	34.50	33.88	34.31	100700
1998-03-26	34.38	35.13	34.38	35.00	151300
1998-03-27	35.00	35.25	34.94	35.19	193900
1998-03-30	35.19	35.44	35.00	35.13	145800
1998-03-31	35.06	35.19	34.94	35.19	185100
1998-04-01	35.19	35.25	34.94	35.00	136000
1998-04-02	35.06	35.38	34.94	35.25	176500
1998-04-03	35.31	35.31	35.00	35.31	194900
1998-04-06	35.25	35.31	34.50	34.75	85100
1998-04-07	34.94	35.00	34.38	34.88	132400
1998-04-08	34.81	34.94	34.44	34.50	101100
1998-04-09	34.50	35.13	34.50	35.00	114300
1998-04-13	35.06	35.06	34.56	34.75	83000
1998-04-14	34.75	35.19	34.75	35.19	57800
1998-04-15	35.06	35.56	35.06	35.56	417200
1998-04-16	35.56	36.00	35.44	35.94	316200
1998-04-17	35.94	36.00	35.25	35.25	268100
1998-04-20	35.06	35.13	34.06	34.38	267500
1998-04-21	34.13	34.50	34.00	34.00	185300
1998-04-22	34.06	34.13	33.81	33.88	110400
1998-04-23	33.63	33.63	33.06	33.25	213300
1998-04-24	33.25	33.38	32.88	33.06	139200
1998-04-27	33.00	33.00	32.13	32.63	498200
1998-04-28	32.75	33.00	32.75	32.94	166700
1998-04-29	33.00	33.69	33.00	33.69	207400
1998-04-30	33.50	33.63	33.00	33.06	390300
1998-05-01	33.13	33.19	32.94	33.06	837900
1998-05-04	33.13	33.31	33.06	33.19	347600
1998-05-05	33.50	33.56	33.25	33.38	238000
1998-05-06	32.94	33.38	32.94	33.25	156100
1998-05-07	33.38	33.44	33.13	33.38	80600
1998-05-08	33.44	33.56	33.00	33.44	484800
1998-05-11	33.56	33.63	33.31	33.44	148300
1998-05-12	33.31	33.31	33.00	33.13	499500
1998-05-13	33.38	35.25	33.38	34.00	271800
1998-05-14	34.00	34.19	34.00	34.00	100400
1998-05-15	34.13	34.75	34.06	34.44	94700
1998-05-18	34.44	34.63	34.38	34.56	212200
1998-05-19	34.44	34.56	34.44	34.56	128400
1998-05-20	34.56	35.13	34.50	34.63	249400
1998-05-21	34.63	34.88	34.38	34.44	88800
1998-05-22	34.50	34.88	34.50	34.81	270500
1998-05-26	34.88	35.00	34.38	34.44	202800
1998-05-27	34.00	34.31	34.00	34.19	158700
1998-05-28	34.13	34.31	34.00	34.06	225000
1998-05-29	34.25	34.25	33.56	34.00	280400
1998-06-01	33.88	34.13	33.69	33.88	224900
1998-06-02	33.63	33.81	33.31	33.31	80600
1998-06-03	33.50	33.63	33.38	33.44	74600
1998-06-04	33.25	33.63	33.06	33.50	134200
1998-06-05	33.50	33.50	33.00	33.06	289200
1998-06-08	33.19	33.38	31.88	32.06	1273600
1998-06-09	32.19	32.50	31.94	32.31	106800
1998-06-10	32.69	33.38	32.69	33.00	318300
1998-06-11	33.06	33.50	33.00	33.06	379000
1998-06-12	33.00	33.31	31.88	32.19	111000
1998-06-15	32.06	32.50	32.00	32.19	144200
1998-06-16	32.25	32.50	32.13	32.44	196200
1998-06-17	32.44	32.88	32.44	32.63	69500
1998-06-18	32.56	33.38	32.56	33.38	102400
1998-06-19	33.50	34.00	33.44	34.00	193200
1998-06-22	34.13	34.63	33.75	33.81	161400
1998-06-23	33.75	34.38	33.75	34.13	152200
1998-06-24	34.25	34.31	33.88	33.94	108300
1998-06-25	34.00	34.13	33.56	33.94	170700
1998-06-26	34.00	34.00	33.75	33.88	144600
1998-06-29	33.94	34.00	33.81	34.00	182500
1998-06-30	34.00	34.50	33.88	34.00	396600
1998-07-01	34.75	34.94	33.94	34.31	317300
1998-07-02	34.19	34.25	34.00	34.13	148800
1998-07-06	34.06	34.50	34.06	34.50	229500
1998-07-07	34.44	34.94	34.44	34.69	140700
1998-07-08	34.56	34.63	33.63	34.50	215500
1998-07-09	34.31	34.50	33.88	34.38	146700
1998-07-10	34.63	34.69	34.06	34.19	204300
1998-07-13	34.31	34.31	34.06	34.13	93800
1998-07-14	34.06	34.31	33.63	33.63	632900
1998-07-15	33.63	34.00	33.63	33.81	111200
1998-07-16	33.75	34.00	33.50	33.50	164600
1998-07-17	33.44	34.00	33.25	33.94	85300
1998-07-20	34.13	34.13	33.38	33.63	204900
1998-07-21	33.75	34.19	33.69	33.81	204700
1998-07-22	33.75	33.75	33.44	33.75	63600
1998-07-23	33.56	33.56	32.81	32.81	81900
1998-07-24	32.88	33.31	32.81	33.31	114300
1998-07-27	33.50	33.50	32.81	32.81	1056600
1998-07-28	32.94	32.94	32.00	32.13	265900
1998-07-29	32.63	32.69	32.19	32.19	166500
1998-07-30	32.19	32.38	32.00	32.06	100800
1998-07-31	32.06	32.75	31.75	32.31	158700
1998-08-03	32.13	32.13	31.75	31.75	119300
1998-08-04	31.75	31.88	31.06	31.06	145300
1998-08-05	31.00	31.13	30.69	30.69	345600
1998-08-06	30.25	31.25	30.25	31.25	163500
1998-08-07	31.00	31.75	31.00	31.69	101500
1998-08-10	31.81	32.19	31.50	31.63	119000
1998-08-11	31.38	31.63	31.38	31.63	117200
1998-08-12	31.50	32.25	31.50	32.19	109500
1998-08-13	32.13	32.13	31.94	32.00	69400
1998-08-14	31.94	32.06	31.38	31.63	250800
1998-08-17	31.69	31.75	31.63	31.75	124600
1998-08-18	31.75	31.81	31.63	31.75	203000
1998-08-19	31.69	32.06	31.63	31.94	86700
1998-08-20	31.88	31.94	31.69	31.88	105200
1998-08-21	31.94	32.06	31.31	31.63	54200
1998-08-24	31.56	31.63	31.13	31.63	195200
1998-08-25	31.56	31.88	31.56	31.63	117900
1998-08-26	31.38	32.88	31.38	32.31	113200
1998-08-27	32.13	32.13	30.94	31.00	196000
1998-08-28	31.13	31.13	29.75	29.75	176100
1998-08-31	29.63	29.75	28.25	28.38	179500
1998-09-01	28.44	28.56	28.00	28.56	397000
1998-09-02	28.56	28.69	27.63	27.69	346600
1998-09-03	27.56	27.56	26.44	27.00	254400
1998-09-04	27.00	27.00	26.44	27.00	151100
1998-09-08	27.19	27.50	27.00	27.06	105100
1998-09-09	27.06	27.13	25.63	26.13	154500
1998-09-10	25.88	25.88	24.50	24.56	220800
1998-09-11	24.44	24.44	23.44	23.88	143900
1998-09-14	23.94	24.13	23.69	24.00	257600
1998-09-15	23.94	24.88	23.81	24.81	336500
1998-09-16	24.69	26.31	24.69	26.00	220000
1998-09-17	26.06	27.13	25.69	26.94	481000
1998-09-18	26.81	27.50	26.75	27.50	174800
1998-09-21	27.25	29.50	27.00	29.44	170500
1998-09-22	30.06	31.88	30.06	31.38	406200
1998-09-23	31.38	31.63	31.25	31.44	348000
1998-09-24	31.38	31.38	30.81	30.88	304000
1998-09-25	30.75	30.75	29.56	29.63	216400
1998-09-28	29.69	29.69	28.50	28.88	132400
1998-09-29	29.00	29.00	28.75	28.81	404500
1998-09-30	28.63	28.63	28.38	28.50	186200
1998-10-01	28.38	28.38	27.81	28.13	105100
1998-10-02	27.94	27.94	27.38	27.63	114300
1998-10-05	27.63	27.69	26.25	26.75	235900
1998-10-06	27.13	27.75	27.13	27.31	251800
1998-10-07	27.31	27.63	27.00	27.13	121900
1998-10-08	26.88	26.88	26.00	26.63	214900
1998-10-09	26.69	27.13	26.63	26.94	297500
1998-10-12	26.94	28.13	26.94	28.00	191200
1998-10-13	28.13	28.50	28.00	28.31	112900
1998-10-14	28.31	28.38	27.88	28.38	131400
1998-10-15	28.44	28.75	28.06	28.69	67600
1998-10-16	28.94	30.38	28.94	30.00	332400
1998-10-19	30.00	30.00	29.88	29.94	212400
1998-10-20	29.88	30.00	29.88	29.94	96900
1998-10-21	29.94	29.94	29.50	29.50	149000
1998-10-22	29.50	29.50	29.13	29.19	56000
1998-10-23	29.38	29.38	28.75	28.81	58400
1998-10-26	28.94	29.00	28.56	28.81	36400
1998-10-27	28.81	29.13	28.56	28.69	152200
1998-10-28	28.56	28.63	27.63	27.88	274400
1998-10-29	27.75	27.88	27.56	27.81	215900
1998-10-30	27.88	28.75	27.81	28.50	338100
1998-11-02	28.88	29.63	28.63	29.56	191600
1998-11-03	29.69	29.88	29.00	29.00	96700
1998-11-04	29.25	30.69	29.25	30.69	179400
1998-11-05	30.13	30.63	30.13	30.50	92100
1998-11-06	30.50	30.50	30.25	30.38	79800
1998-11-09	30.75	31.25	30.63	31.25	125100
1998-11-10	31.06	31.25	30.63	30.88	298500
1998-11-11	30.88	30.88	30.31	30.31	81600
1998-11-12	30.19	30.19	29.25	29.50	58300
1998-11-13	29.75	29.94	29.56	29.88	38000
1998-11-16	30.00	30.56	30.00	30.31	168000
1998-11-17	30.06	30.38	29.94	30.00	81500
1998-11-18	29.94	30.06	29.69	30.00	248300
1998-11-19	30.06	30.50	30.00	30.38	40400
1998-11-20	30.63	31.00	30.50	30.94	321000
1998-11-23	31.00	31.44	30.94	31.00	31100
1998-11-24	30.94	31.44	30.88	31.38	42000
1998-11-25	31.38	31.63	31.31	31.44	171600
1998-11-27	31.38	31.50	31.25	31.25	40900
1998-11-30	31.44	31.75	31.44	31.56	190100
1998-12-01	31.50	32.19	31.50	31.94	511500
1998-12-02	32.38	32.38	32.00	32.13	93400
1998-12-03	32.13	32.25	31.94	32.00	77000
1998-12-04	32.00	32.56	31.94	32.50	43300
1998-12-07	32.44	32.50	32.00	32.19	102200
1998-12-08	32.13	32.13	31.94	32.00	227200
1998-12-09	31.81	31.94	31.38	31.56	111400
1998-12-10	31.56	31.69	31.44	31.50	217000
1998-12-11	31.50	31.50	31.19	31.38	92600
1998-12-14	31.31	31.56	31.31	31.44	161700
1998-12-15	31.38	31.63	31.38	31.56	391500
1998-12-16	31.50	32.00	31.50	31.94	107900
1998-12-17	31.88	31.94	31.50	31.75	54000
1998-12-18	31.94	31.94	31.63	31.75	184700
1998-12-21	31.50	31.50	31.13	31.19	163000
1998-12-22	31.13	31.13	30.38	30.38	252500
1998-12-23	30.56	30.63	29.88	30.50	120000
1998-12-24	30.50	30.63	30.06	30.38	786900
1998-12-28	30.00	30.50	30.00	30.25	81900
1998-12-29	30.13	30.63	30.06	30.44	158800
1998-12-30	30.50	30.75	30.38	30.63	189900
1998-12-31	30.69	31.00	30.50	30.50	208500
1999-01-04	30.25	30.44	30.00	30.31	137700
1999-01-05	30.25	31.31	30.25	31.31	197000
1999-01-06	31.50	31.63	31.13	31.38	227700
1999-01-07	31.25	31.81	31.13	31.44	188100
1999-01-08	31.38	31.75	31.38	31.63	69500
1999-01-11	31.75	31.75	31.50	31.69	127100
1999-01-12	31.56	31.75	31.50	31.63	128300
1999-01-13	31.63	31.75	31.06	31.63	57200
1999-01-14	31.75	31.75	31.38	31.38	54500
1999-01-15	31.63	32.00	31.50	31.63	42500
1999-01-19	31.75	32.00	31.63	31.75	42000
1999-01-20	31.94	31.94	31.63	31.81	78200
1999-01-21	31.75	32.00	31.75	31.94	28600
1999-01-22	31.81	34.13	31.75	34.13	1021900
1999-01-25	34.00	34.88	33.88	34.25	566100
1999-01-26	34.25	34.75	34.13	34.69	357100
1999-01-27	34.56	34.63	33.31	33.38	498700
1999-01-28	33.50	33.50	32.75	32.94	173600
1999-01-29	33.00	33.19	32.38	32.50	189200
1999-02-01	32.63	33.50	32.63	33.50	97400
1999-02-02	33.50	34.25	33.50	34.25	449200
1999-02-03	34.06	34.50	34.00	34.06	101100
1999-02-04	34.19	34.50	34.00	34.00	125500
1999-02-05	34.00	34.00	33.63	33.63	176300
1999-02-08	33.63	33.81	33.44	33.63	178200
1999-02-09	33.50	33.63	33.31	33.38	162400
1999-02-10	33.13	33.25	32.81	32.94	80600
1999-02-11	32.94	33.75	32.94	33.13	95700
1999-02-12	33.06	33.06	32.75	32.75	33800
1999-02-16	32.75	33.00	32.63	32.81	122300
1999-02-17	32.94	32.94	32.56	32.56	101600
1999-02-18	32.63	32.75	32.50	32.50	108500
1999-02-19	32.50	32.69	32.25	32.38	60000
1999-02-22	32.50	32.75	32.44	32.56	151100
1999-02-23	32.44	32.50	32.13	32.13	246200
1999-02-24	32.19	33.00	32.00	32.44	94700
1999-02-25	32.56	32.88	32.38	32.69	52900
1999-02-26	32.63	32.63	32.19	32.31	114500
1999-03-01	32.25	32.38	32.13	32.13	131000
1999-03-02	32.13	32.88	32.13	32.75	52400
1999-03-03	32.63	32.88	32.63	32.88	103300
1999-03-04	32.75	33.13	32.56	32.81	56200
1999-03-05	33.06	33.25	32.88	33.13	115900
1999-03-08	33.06	33.06	32.69	32.88	215400
1999-03-09	32.81	32.88	32.50	32.75	60900
1999-03-10	32.75	32.88	32.50	32.81	62600
1999-03-11	32.75	32.81	32.31	32.38	61500
1999-03-12	32.38	32.38	31.88	32.00	131200
1999-03-15	31.88	32.00	31.81	31.94	88300
1999-03-16	32.00	32.00	31.81	31.94	173700
1999-03-17	31.94	32.44	31.94	32.31	1433700
1999-03-18	32.25	32.50	32.00	32.13	465500
1999-03-19	32.13	32.13	31.75	31.81	498600
1999-03-22	31.69	31.75	30.88	31.00	727200
1999-03-23	31.00	31.06	30.69	30.94	205000
1999-03-24	30.94	31.13	30.81	31.00	123900
1999-03-25	30.94	31.25	30.75	30.75	208400
1999-03-26	30.81	31.13	30.81	31.00	136700
1999-03-29	30.56	31.31	30.56	31.25	91500
1999-03-30	31.13	32.00	31.00	32.00	225100
1999-03-31	32.00	32.00	31.63	31.63	176000
1999-04-01	31.69	32.13	31.56	31.94	78100
1999-04-05	32.00	32.44	31.81	31.88	90900
1999-04-06	31.75	32.00	31.38	31.50	99100
1999-04-07	31.38	31.56	31.13	31.25	277300
1999-04-08	31.19	31.50	31.00	31.25	71000
1999-04-09	31.31	31.63	31.00	31.25	101200
1999-04-12	31.19	32.31	31.19	32.25	210700
1999-04-13	32.25	32.63	32.13	32.13	106500
1999-04-14	32.00	32.81	32.00	32.63	114100
1999-04-15	32.63	34.25	32.63	33.63	215700
1999-04-16	33.63	34.63	33.63	34.44	243500
1999-04-19	34.69	35.44	34.69	35.44	246000
1999-04-20	35.31	35.38	34.25	34.50	111200
1999-04-21	34.75	36.00	34.75	35.69	211900
1999-04-22	35.56	36.63	35.00	35.81	365700
1999-04-23	35.69	35.69	35.19	35.19	169100
1999-04-26	35.19	35.56	34.88	35.00	92200
1999-04-27	35.00	35.25	34.75	34.88	100000
1999-04-28	34.94	36.06	34.81	34.88	189500
1999-04-29	35.31	35.56	34.69	35.38	173400
1999-04-30	35.38	36.75	35.38	36.31	298300
1999-05-03	36.38	36.38	36.00	36.00	127000
1999-05-04	36.19	36.44	36.13	36.31	164100
1999-05-05	36.31	36.50	36.25	36.50	124600
1999-05-06	36.50	36.69	36.38	36.56	84300
1999-05-07	36.56	36.63	36.38	36.38	196600
1999-05-10	36.50	37.50	36.50	37.13	130300
1999-05-11	37.13	37.13	36.81	36.81	90700
1999-05-12	36.94	36.94	36.63	36.81	50200
1999-05-13	36.88	36.94	36.56	36.69	97600
1999-05-14	36.69	37.44	36.50	37.00	219200
1999-05-17	37.00	37.00	36.56	36.94	52100
1999-05-18	37.00	37.00	36.50	36.75	82900
1999-05-19	36.88	37.25	36.81	37.00	100800
1999-05-20	36.63	36.75	35.63	36.75	2742200
1999-05-21	36.50	37.25	36.38	36.75	435600
1999-05-24	36.81	36.88	36.25	36.38	212000
1999-05-25	36.19	36.75	36.06	36.38	355500
1999-05-26	36.44	36.44	36.00	36.06	118700
1999-05-27	36.06	36.13	35.94	36.00	125400
1999-05-28	35.88	36.13	35.88	35.94	48600
1999-06-01	35.94	36.00	35.69	35.88	31500
1999-06-02	35.88	36.00	35.75	35.88	874300
1999-06-03	35.88	36.00	35.75	35.94	35600
1999-06-04	35.94	36.00	35.75	35.75	33300
1999-06-07	35.88	35.94	35.75	35.88	85500
1999-06-08	35.94	35.94	35.69	35.69	172000
1999-06-09	35.75	35.75	35.19	35.31	46500
1999-06-10	35.38	35.44	34.88	35.06	39000
1999-06-11	35.00	35.38	34.97	35.00	46400
1999-06-14	35.00	35.13	34.88	34.94	467600
1999-06-15	34.81	35.31	34.81	35.25	275900
1999-06-16	35.31	35.75	35.25	35.50	195600
1999-06-17	35.63	35.75	35.31	35.69	183900
1999-06-18	35.63	35.75	35.50	35.63	59300
1999-06-21	35.75	35.75	35.50	35.63	234500
1999-06-22	35.56	35.63	35.50	35.56	123100
1999-06-23	35.63	35.63	35.13	35.31	259800
1999-06-24	35.31	35.38	35.06	35.31	95400
1999-06-25	35.38	35.63	35.25	35.50	94400
1999-06-28	35.06	35.69	35.06	35.56	74900
1999-06-29	35.63	35.94	35.63	35.69	116800
1999-06-30	35.75	35.88	35.50	35.88	86300
1999-07-01	35.75	35.75	35.31	35.44	100300
1999-07-02	35.44	35.63	35.25	35.63	77300
1999-07-06	35.63	35.75	34.75	34.75	102800
1999-07-07	34.75	34.75	34.00	34.06	121600
1999-07-08	34.00	34.25	33.63	33.63	154000
1999-07-09	33.63	33.75	32.88	33.13	366700
1999-07-12	33.25	33.88	33.19	33.75	84400
1999-07-13	33.56	33.69	33.44	33.63	46200
1999-07-14	33.69	34.38	33.50	34.25	93000
1999-07-15	34.25	34.81	34.06	34.81	107800
1999-07-16	34.75	34.88	34.38	34.38	183500
1999-07-19	34.38	34.88	34.38	34.81	116300
1999-07-20	34.75	34.81	34.75	34.75	36900
1999-07-21	34.75	34.81	34.75	34.75	31900
1999-07-22	34.81	34.94	34.75	34.81	85400
1999-07-23	34.81	34.81	34.69	34.81	70600
1999-07-26	34.75	34.88	34.69	34.75	53400
1999-07-27	34.75	34.88	33.56	33.81	103000
1999-07-28	33.81	34.00	33.19	33.69	88000
1999-07-29	33.44	33.88	33.44	33.63	39900
1999-07-30	33.88	34.25	33.50	34.25	79200
1999-08-02	34.25	34.50	34.13	34.31	50800
1999-08-03	34.25	34.25	33.94	34.13	52800
1999-08-04	34.06	34.13	33.81	33.88	99300
1999-08-05	33.88	33.88	33.19	33.44	80300
1999-08-06	33.31	33.75	33.13	33.63	49400
1999-08-09	33.56	33.63	33.13	33.13	44400
1999-08-10	33.13	33.94	32.69	32.94	56400
1999-08-11	33.00	33.13	32.69	33.13	34400
1999-08-12	33.06	33.69	33.00	33.00	86000
1999-08-13	33.06	33.63	33.06	33.44	38300
1999-08-16	33.50	33.63	33.06	33.44	33800
1999-08-17	33.25	33.50	33.19	33.44	37900
1999-08-18	33.44	33.44	33.13	33.19	146800
1999-08-19	33.19	33.50	33.19	33.44	55800
1999-08-20	33.44	33.44	33.19	33.19	39000
1999-08-23	33.19	33.50	33.19	33.38	111400
1999-08-24	33.31	33.44	33.13	33.19	76300
1999-08-25	33.25	33.25	33.00	33.00	86400
1999-08-26	33.13	33.13	32.94	33.06	32100
1999-08-27	33.00	33.25	32.94	33.06	27200
1999-08-30	33.06	33.13	32.75	32.75	50000
1999-08-31	32.88	33.31	32.63	33.31	130500
1999-09-01	33.31	33.38	33.06	33.19	106500
1999-09-02	33.06	33.13	32.88	33.06	55600
1999-09-03	33.19	33.25	32.88	33.13	35600
1999-09-07	33.25	33.56	33.19	33.50	34000
1999-09-08	33.50	33.69	33.50	33.69	79900
1999-09-09	33.81	33.81	33.50	33.63	87700
1999-09-10	33.50	33.56	33.44	33.50	26600
1999-09-13	33.50	33.63	33.25	33.25	27000
1999-09-14	33.38	33.38	33.13	33.31	62500
1999-09-15	33.44	33.50	32.94	33.00	78600
1999-09-16	33.00	33.13	32.88	33.06	98200
1999-09-17	32.88	33.00	32.75	32.88	480000
1999-09-20	32.88	32.88	32.63	32.75	135100
1999-09-21	32.75	32.75	32.38	32.38	292200
1999-09-22	32.25	32.25	31.63	32.00	352700
1999-09-23	32.00	32.00	30.94	30.94	158500
1999-09-24	31.06	31.44	31.06	31.44	74500
1999-09-27	31.44	31.44	30.50	30.75	409900
1999-09-28	30.25	30.69	30.25	30.50	117000
1999-09-29	30.50	30.50	30.25	30.31	384700
1999-09-30	30.25	30.75	30.25	30.69	559500
1999-10-01	30.56	30.63	30.06	30.31	61400
1999-10-04	30.00	30.38	30.00	30.38	223900
1999-10-05	30.31	30.63	30.31	30.56	182100
1999-10-06	30.44	30.75	30.38	30.50	264800
1999-10-07	30.44	30.56	30.38	30.50	240200
1999-10-08	30.50	30.50	30.06	30.06	186400
1999-10-11	30.19	30.25	29.81	29.94	121200
1999-10-12	29.94	30.00	29.69	29.81	101700
1999-10-13	29.75	30.06	29.56	29.63	134800
1999-10-14	29.56	29.69	29.06	29.13	342400
1999-10-15	29.00	29.25	28.81	29.25	132900
1999-10-18	29.19	29.38	28.94	29.06	165100
1999-10-19	29.31	29.38	29.06	29.19	133200
1999-10-20	29.31	29.38	29.13	29.25	136800
1999-10-21	29.25	29.31	28.69	28.94	121500
1999-10-22	29.06	29.63	29.06	29.50	128700
1999-10-25	29.69	29.75	29.44	29.56	243800
1999-10-26	29.69	29.69	29.44	29.69	206000
1999-10-27	29.69	29.81	29.56	29.63	161800
1999-10-28	29.81	29.81	29.50	29.63	79800
1999-10-29	29.75	29.88	29.56	29.81	144200
1999-11-01	29.94	30.13	29.75	29.94	281400
1999-11-02	29.94	30.50	29.88	30.44	309900
1999-11-03	30.50	30.69	30.38	30.63	239500
1999-11-04	30.75	30.88	30.50	30.56	167700
1999-11-05	30.50	30.69	30.00	30.25	132800
1999-11-08	30.00	30.00	29.31	29.50	285100
1999-11-09	29.50	29.63	29.31	29.31	189100
1999-11-10	29.31	29.31	28.69	28.75	1277000
1999-11-11	28.75	28.94	28.63	28.75	94500
1999-11-12	28.88	28.88	28.56	28.63	119800
1999-11-15	28.75	28.81	28.13	28.19	193700
1999-11-16	28.25	28.44	28.19	28.38	137200
1999-11-17	28.31	28.75	28.25	28.63	189600
1999-11-18	28.50	28.81	28.44	28.50	137000
1999-11-19	28.56	28.56	28.00	28.31	168000
1999-11-22	28.44	28.50	27.88	28.00	610800
1999-11-23	28.00	28.00	27.50	27.63	142200
1999-11-24	27.75	28.31	27.75	28.25	230400
1999-11-26	28.13	28.19	28.00	28.06	17400
1999-11-29	28.25	28.38	28.06	28.25	137600
1999-11-30	28.13	28.50	28.13	28.31	124600
1999-12-01	28.50	29.00	28.50	29.00	255600
1999-12-02	29.00	29.06	28.81	29.06	266200
1999-12-03	29.13	29.88	29.13	29.75	280700
1999-12-06	29.75	30.13	29.69	29.75	245800
1999-12-07	29.56	29.75	29.44	29.50	239300
1999-12-08	29.38	29.50	29.00	29.31	167900
1999-12-09	29.31	29.44	29.00	29.38	161300
1999-12-10	29.25	29.50	29.13	29.25	178800
1999-12-13	29.06	29.13	28.63	28.75	210200
1999-12-14	28.50	28.75	27.25	27.63	495100
1999-12-15	27.69	27.75	27.31	27.50	202400
1999-12-16	27.75	27.81	27.56	27.69	100000
1999-12-17	27.44	29.88	27.44	29.38	258400
1999-12-20	29.13	30.13	29.13	29.81	195000
1999-12-21	29.75	29.88	29.63	29.88	131600
1999-12-22	29.81	29.88	29.56	29.69	132400
1999-12-23	29.75	30.31	29.69	30.31	88800
1999-12-27	30.31	30.63	30.06	30.13	68600
1999-12-28	30.25	31.00	30.13	30.75	130900
1999-12-29	30.81	31.31	30.44	31.13	72700
1999-12-30	31.38	31.44	30.88	31.13	53900
1999-12-31	30.88	31.31	30.75	31.13	65700
2000-01-03	31.13	31.13	30.50	30.69	59900
2000-01-04	30.69	30.75	30.13	30.19	95800
2000-01-05	30.19	30.56	30.13	30.44	101000
2000-01-06	30.56	31.13	30.31	31.00	143100
2000-01-07	30.94	32.25	30.94	32.13	139000
2000-01-10	32.13	32.44	31.94	32.38	189100
2000-01-11	32.38	32.44	31.88	32.06	85300
2000-01-12	32.19	32.19	31.44	31.56	61100
2000-01-13	31.56	31.81	31.50	31.75	40800
2000-01-14	31.63	31.88	31.25	31.56	64400
2000-01-18	31.63	31.63	31.13	31.25	73000
2000-01-19	31.13	31.38	31.00	31.25	100500
2000-01-20	31.06	31.31	30.81	30.88	158700
2000-01-21	30.88	31.00	30.25	30.56	272300
2000-01-24	30.75	31.00	30.44	30.44	117100
2000-01-25	30.69	30.75	30.44	30.56	135300
2000-01-26	30.50	31.00	30.50	30.69	119700
2000-01-27	30.63	30.69	30.50	30.56	118600
2000-01-28	30.56	30.69	30.13	30.44	228200
2000-01-31	30.50	30.50	30.00	30.00	127900
2000-02-01	30.13	30.44	29.00	29.81	2240200
2000-02-02	30.13	30.13	29.75	29.94	428800
2000-02-03	30.00	30.25	29.94	30.19	149400
2000-02-04	30.13	30.56	29.88	29.94	506300
2000-02-07	29.88	30.19	29.63	30.00	105800
2000-02-08	30.00	30.56	29.94	30.56	76500
2000-02-09	30.31	30.94	30.31	30.56	91700
2000-02-10	30.44	30.56	30.25	30.31	68600
2000-02-11	30.44	30.63	29.94	30.06	84900
2000-02-14	30.13	30.31	30.00	30.13	124600
2000-02-15	30.38	30.38	29.94	30.00	153100
2000-02-16	30.00	30.19	30.00	30.19	102300
2000-02-17	30.25	30.63	30.25	30.50	144900
2000-02-18	30.25	30.44	29.88	30.13	80000
2000-02-22	29.94	30.19	29.88	30.06	93400
2000-02-23	30.19	30.38	30.00	30.38	73300
2000-02-24	30.38	30.50	30.38	30.44	45500
2000-02-25	30.50	30.63	30.38	30.50	113900
2000-02-28	30.50	30.50	30.31	30.38	83000
2000-02-29	30.50	30.56	30.31	30.31	105900
2000-03-01	30.50	30.50	30.31	30.38	84800
2000-03-02	30.31	30.50	30.31	30.38	64200
2000-03-03	30.38	30.50	30.38	30.38	160000
2000-03-06	30.31	30.50	30.25	30.31	60600
2000-03-07	30.13	30.31	29.56	29.88	97100
2000-03-08	29.69	30.13	29.69	30.00	49100
2000-03-09	30.19	30.69	30.19	30.44	113500
2000-03-10	30.44	30.50	30.13	30.38	132000
2000-03-13	29.94	30.13	29.75	30.00	53100
2000-03-14	30.00	30.38	30.00	30.38	51900
2000-03-15	30.44	30.75	30.13	30.63	337200
2000-03-16	30.50	31.00	30.50	30.88	102900
2000-03-17	30.75	31.13	30.63	31.00	84200
2000-03-20	31.00	31.25	30.94	31.25	149400
2000-03-21	31.44	31.44	31.06	31.25	124400
2000-03-22	31.25	31.38	31.13	31.25	107100
2000-03-23	31.19	31.56	31.13	31.25	142700
2000-03-24	31.38	31.38	31.06	31.25	119900
2000-03-27	31.38	31.44	31.19	31.31	87100
2000-03-28	31.25	31.50	31.25	31.44	188000
2000-03-29	31.00	31.31	31.00	31.25	34700
2000-03-30	31.50	31.63	31.25	31.50	218000
2000-03-31	31.50	31.81	31.44	31.81	156600
2000-04-03	31.69	32.06	31.50	31.75	272400
2000-04-04	31.94	32.25	31.81	32.00	324600
2000-04-05	32.00	32.50	32.00	32.44	243100
2000-04-06	32.56	34.44	32.56	34.13	224400
2000-04-07	34.06	34.31	33.56	34.25	180000
2000-04-10	34.25	34.44	34.06	34.44	91000
2000-04-11	34.63	34.63	34.25	34.31	125100
2000-04-12	34.19	34.50	34.19	34.50	141900
2000-04-13	34.50	34.75	34.00	34.38	325400
2000-04-14	34.50	34.50	33.88	34.00	185600
2000-04-17	33.81	34.25	33.81	34.00	139400
2000-04-18	34.00	34.13	33.81	34.13	141200
2000-04-19	34.13	34.25	33.94	34.19	185500
2000-04-20	34.13	34.31	34.13	34.19	52700
2000-04-24	34.19	34.38	34.13	34.38	115100
2000-04-25	34.75	34.75	34.19	34.31	161800
2000-04-26	34.63	35.19	34.56	35.00	349100
2000-04-27	35.00	35.13	34.81	35.00	112500
2000-04-28	35.00	35.19	34.88	34.88	189400
2000-05-01	35.00	35.44	34.56	35.38	259100
2000-05-02	35.38	36.75	35.38	36.19	558200
2000-05-03	36.13	36.25	35.94	36.00	349500
2000-05-04	36.13	36.19	35.56	36.00	258500
2000-05-05	35.94	36.25	35.88	36.13	266000
2000-05-08	36.06	36.31	35.94	36.31	181500
2000-05-09	36.19	36.50	36.00	36.38	315900
2000-05-10	36.19	36.44	36.19	36.31	136700
2000-05-11	36.50	36.50	36.25	36.44	138100
2000-05-12	36.38	36.69	36.38	36.63	128700
2000-05-15	36.63	36.69	36.13	36.25	389400
2000-05-16	36.19	36.25	36.06	36.19	154500
2000-05-17	36.13	36.44	36.13	36.44	167100
2000-05-18	36.31	36.50	36.19	36.38	126300
2000-05-19	36.19	36.63	36.06	36.56	71300
2000-05-22	36.50	36.50	35.94	36.38	158100
2000-05-23	36.38	36.50	36.00	36.19	90800
2000-05-24	36.25	36.25	35.56	35.63	233100
2000-05-25	35.63	35.75	35.38	35.44	109100
2000-05-26	35.50	35.50	35.25	35.44	128800
2000-05-30	35.50	35.50	35.00	35.00	237700
2000-05-31	35.13	35.19	34.88	34.94	175800
2000-06-01	35.00	35.00	34.50	34.88	223700
2000-06-02	34.88	35.50	34.88	35.44	123300
2000-06-05	35.69	35.69	35.13	35.25	89300
2000-06-06	35.25	35.63	35.06	35.56	79500
2000-06-07	35.63	36.19	35.44	36.13	82300
2000-06-08	36.00	36.50	35.88	36.50	105300
2000-06-09	36.38	36.50	36.06	36.31	66200
2000-06-12	36.38	36.69	36.19	36.59	208200
2000-06-13	36.69	36.75	36.56	36.69	114000
2000-06-14	36.75	38.31	36.69	37.69	195400
2000-06-15	37.88	37.88	36.69	37.13	197400
2000-06-16	37.19	37.19	36.81	37.06	276000
2000-06-19	37.25	37.25	36.88	37.06	60100
2000-06-20	37.00	37.88	37.00	37.88	100000
2000-06-21	37.81	37.81	37.19	37.50	98100
2000-06-22	37.25	37.31	37.13	37.13	82800
2000-06-23	37.00	37.44	37.00	37.31	86100
2000-06-26	37.38	37.63	37.31	37.44	161900
2000-06-27	37.38	38.31	37.38	38.19	176100
2000-06-28	37.63	38.13	37.56	38.00	1302200
2000-06-29	38.25	39.00	38.06	38.97	202700
2000-06-30	39.00	39.31	38.13	38.63	340300
2000-07-03	38.63	38.88	38.56	38.72	44000
2000-07-05	39.25	39.25	38.63	38.63	299400
2000-07-06	38.75	38.75	38.13	38.19	336400
2000-07-07	38.25	38.25	37.50	38.00	567600
2000-07-10	38.00	38.00	37.88	38.00	112800
2000-07-11	38.00	38.00	37.81	37.94	77600
2000-07-12	37.94	38.00	37.81	37.94	100800
2000-07-13	38.00	38.00	37.75	37.88	130000
2000-07-14	37.75	37.88	37.75	37.75	77000
2000-07-17	37.75	37.81	37.50	37.81	75300
2000-07-18	37.69	37.81	37.63	37.75	69600
2000-07-19	37.63	37.69	37.56	37.56	89200
2000-07-20	37.75	37.88	37.63	37.88	257900
2000-07-21	37.63	38.13	37.63	38.13	266000
2000-07-24	38.25	38.88	38.25	38.81	494100
2000-07-25	38.81	39.81	38.81	39.28	415900
2000-07-26	39.69	40.56	39.69	40.22	397500
2000-07-27	40.75	41.81	40.75	41.47	378900
2000-07-28	41.38	42.06	41.38	41.66	379000
2000-07-31	41.75	41.75	41.00	41.47	253800
2000-08-01	41.31	41.88	41.31	41.84	302400
2000-08-02	41.75	41.75	41.13	41.47	217400
2000-08-03	41.56	42.00	41.50	41.91	247400
2000-08-04	41.88	42.06	41.75	42.03	426900
2000-08-07	41.94	42.00	41.88	41.97	180200
2000-08-08	41.81	42.31	41.81	42.25	208500
2000-08-09	42.25	42.50	42.25	42.50	191400
2000-08-10	42.50	43.19	42.38	42.56	215700
2000-08-11	42.38	42.50	42.25	42.44	44300
2000-08-14	42.19	42.50	42.13	42.16	128100
2000-08-15	42.06	42.38	41.94	42.25	48100
2000-08-16	42.25	42.63	42.25	42.63	61300
2000-08-17	42.50	42.88	42.50	42.84	93100
2000-08-18	42.88	42.88	42.53	42.53	137100
2000-08-21	42.69	42.75	42.38	42.41	158800
2000-08-22	42.38	42.50	42.25	42.31	138400
2000-08-23	42.19	42.25	41.13	41.19	308300
2000-08-24	41.06	41.31	40.81	40.81	330600
2000-08-25	40.81	40.81	40.38	40.63	272800
2000-08-28	40.75	40.94	40.75	40.88	127600
2000-08-29	41.06	41.06	40.31	40.44	181900
2000-08-30	40.44	40.50	40.31	40.31	150400
2000-08-31	40.31	40.69	40.31	40.44	71700
2000-09-01	40.63	40.69	40.31	40.31	89200
2000-09-05	40.38	40.38	39.94	40.06	291500
2000-09-06	40.06	40.50	40.00	40.31	207900
2000-09-07	40.50	40.50	40.31	40.50	134200
2000-09-08	40.38	41.81	40.38	41.81	366600
2000-09-11	41.94	42.19	41.81	42.13	141400
2000-09-12	42.13	43.44	42.13	43.25	186000
2000-09-13	43.13	43.19	42.44	42.50	104900
2000-09-14	42.63	42.81	42.31	42.81	122000
2000-09-15	42.81	42.81	42.44	42.56	49800
2000-09-18	42.44	42.50	41.50	41.50	105500
2000-09-19	41.63	42.25	41.63	42.25	198100
2000-09-20	42.38	42.69	42.13	42.63	60300
2000-09-21	42.63	42.75	42.63	42.75	81600
2000-09-22	42.75	43.00	42.56	42.88	155100
2000-09-25	43.00	43.00	42.50	42.56	52200
2000-09-26	42.38	42.69	42.38	42.56	64000
2000-09-27	42.13	42.94	42.13	42.81	108500
2000-09-28	42.81	43.25	42.75	43.25	133200
2000-09-29	43.31	43.50	42.69	42.94	193700
2000-10-02	43.00	43.06	41.88	41.88	171100
2000-10-03	42.00	42.19	41.44	41.50	153400
2000-10-04	41.50	41.50	40.38	40.63	569200
2000-10-05	40.63	40.88	40.44	40.88	495900
2000-10-06	41.00	41.25	40.75	40.88	374400
2000-10-09	40.81	41.00	40.75	40.75	131900
2000-10-10	40.88	41.06	40.75	41.00	52100
2000-10-11	40.88	40.88	39.06	39.63	587500
2000-10-12	39.75	40.25	39.63	39.75	212100
2000-10-13	39.56	39.94	39.44	39.50	322300
2000-10-16	39.75	40.69	39.75	40.19	176300
2000-10-17	40.31	40.38	39.63	39.81	101500
2000-10-18	39.63	39.75	39.25	39.75	168400
2000-10-19	39.75	40.19	39.75	40.00	80500
2000-10-20	39.88	40.19	39.88	40.06	89800
2000-10-23	40.06	40.13	39.75	39.75	162800
2000-10-24	39.63	39.75	38.63	38.88	292700
2000-10-25	38.88	39.31	38.63	39.06	322800
2000-10-26	39.06	40.06	38.94	40.06	4215600
2000-10-27	40.38	41.06	39.75	41.06	1176300
2000-10-30	41.00	41.19	40.44	41.00	679200
2000-10-31	40.50	40.63	40.13	40.50	487000
2000-11-01	40.50	41.00	40.31	41.00	543100
2000-11-02	40.88	41.25	40.50	40.81	468100
2000-11-03	40.88	40.88	40.63	40.81	167900
2000-11-06	40.63	40.75	40.25	40.56	392800
2000-11-07	40.63	40.63	40.25	40.31	351400
2000-11-08	40.25	40.50	40.19	40.44	224200
2000-11-09	40.25	40.56	40.00	40.56	560800
2000-11-10	40.31	40.38	40.25	40.38	230100
2000-11-13	40.63	40.63	40.25	40.56	428500
2000-11-14	41.13	41.63	40.38	40.88	515000
2000-11-15	41.00	41.31	40.56	41.06	197100
2000-11-16	41.19	41.19	40.69	41.00	212000
2000-11-17	40.81	41.13	40.75	41.06	115000
2000-11-20	41.13	41.13	40.81	41.00	156000
2000-11-21	41.00	41.44	41.00	41.44	277900
2000-11-22	41.56	41.63	41.00	41.19	449700
2000-11-24	41.31	41.38	41.13	41.31	67600
2000-11-27	41.50	41.69	41.31	41.44	215500
2000-11-28	41.56	41.63	41.38	41.44	379600
2000-11-29	41.69	41.75	41.25	41.75	150100
2000-11-30	41.63	42.69	41.63	42.44	208000
2000-12-01	42.63	42.63	41.38	41.69	248100
2000-12-04	41.94	42.19	41.31	41.75	295900
2000-12-05	42.00	43.00	41.88	42.19	253500
2000-12-06	42.38	42.38	41.50	42.00	196200
2000-12-07	41.88	42.00	41.38	41.94	312100
2000-12-08	42.13	42.50	41.88	42.38	406600
2000-12-11	42.38	43.31	42.38	43.25	227600
2000-12-12	42.88	43.00	42.63	42.88	115700
2000-12-13	42.94	43.50	42.75	43.50	195800
2000-12-14	43.63	43.63	43.13	43.38	151000
2000-12-15	43.25	43.88	43.06	43.88	234300
2000-12-18	43.75	44.38	43.50	44.38	159500
2000-12-19	44.38	44.69	44.25	44.63	252000
2000-12-20	44.50	44.50	44.25	44.38	135100
2000-12-21	44.38	44.63	44.00	44.63	206200
2000-12-22	44.44	44.50	44.19	44.38	72800
2000-12-26	44.31	44.31	44.00	44.31	44600
2000-12-27	43.69	44.19	43.69	44.19	220700
2000-12-28	44.06	44.88	43.75	44.75	173100
2000-12-29	44.69	44.81	43.19	43.50	282800
2001-01-02	43.63	43.88	42.63	43.31	342000
2001-01-03	43.38	43.38	42.25	42.88	917800
2001-01-04	42.75	42.81	42.38	42.56	425900
2001-01-05	42.50	42.50	40.44	40.81	1463500
2001-01-08	40.94	41.00	40.13	40.25	496800
2001-01-09	40.50	40.56	40.13	40.44	624400
2001-01-10	40.31	40.88	40.00	40.56	246400
2001-01-11	40.63	40.69	40.00	40.13	441200
2001-01-12	40.31	40.63	40.25	40.56	286200
2001-01-16	40.69	40.69	40.25	40.38	182900
2001-01-17	40.50	40.56	40.25	40.44	327000
2001-01-18	40.44	40.75	40.25	40.75	317200
2001-01-19	40.63	40.81	40.38	40.81	161500
2001-01-22	40.81	41.25	40.56	41.25	235900
2001-01-23	41.31	41.56	41.25	41.50	143300
2001-01-24	41.75	42.25	41.56	41.94	356300
2001-01-25	41.94	42.44	41.88	42.38	252900
2001-01-26	42.25	42.31	41.44	41.63	153400
2001-01-29	41.70	41.80	39.75	40.89	253800
2001-01-30	41.00	41.40	40.87	40.97	379300
2001-01-31	41.00	41.00	40.47	40.60	368500
2001-02-01	40.50	41.00	40.20	41.00	375500
2001-02-02	41.01	42.12	40.90	42.12	219200
2001-02-05	42.40	42.50	41.65	42.18	168700
2001-02-06	42.10	42.11	41.20	41.27	188400
2001-02-07	41.27	41.35	40.25	40.65	179500
2001-02-08	40.67	40.67	40.25	40.50	250900
2001-02-09	40.65	40.70	40.25	40.33	210000
2001-02-12	40.43	40.59	40.40	40.55	222600
2001-02-13	40.50	40.75	40.45	40.71	114600
2001-02-14	40.66	40.70	40.52	40.60	381500
2001-02-15	40.60	40.70	40.45	40.60	130300
2001-02-16	40.60	40.60	40.25	40.36	212800
2001-02-20	40.40	40.40	40.10	40.25	231400
2001-02-21	40.10	40.10	39.70	39.80	332400
2001-02-22	39.70	39.70	39.00	39.21	783400
2001-02-23	39.15	40.31	39.15	40.20	860900
2001-02-26	40.25	40.35	39.80	39.97	243700
2001-02-27	40.00	40.30	39.86	40.30	345300
2001-02-28	40.50	40.50	40.01	40.34	448700
2001-03-01	40.36	40.36	40.00	40.15	412600
2001-03-02	40.15	40.70	40.15	40.63	331200
2001-03-05	40.85	41.05	40.65	40.65	439000
2001-03-06	40.76	40.87	40.50	40.70	623100
2001-03-07	40.80	41.15	40.65	41.06	1164400
2001-03-08	41.04	41.17	41.00	41.13	45100
2001-03-09	41.25	41.25	40.89	40.89	336000
2001-03-12	40.80	40.86	39.90	40.03	371600
2001-03-13	40.00	40.00	39.64	39.82	200700
2001-03-14	39.78	40.07	39.65	39.74	160100
2001-03-15	39.74	39.85	39.51	39.85	159900
2001-03-16	40.00	40.25	39.40	39.47	225800
2001-03-19	39.50	39.70	39.39	39.50	103100
2001-03-20	39.55	40.00	39.15	39.24	148000
2001-03-21	39.00	39.42	38.50	38.75	151500
2001-03-22	38.80	38.80	37.25	37.92	317400
2001-03-23	38.00	39.00	38.00	38.68	257300
2001-03-26	38.80	39.58	38.35	39.49	181000
2001-03-27	39.35	39.60	39.00	39.45	288100
2001-03-28	38.99	38.99	38.49	38.55	388800
2001-03-29	38.50	38.60	38.26	38.43	133000
2001-03-30	38.60	38.66	38.40	38.45	174200
2001-04-02	38.65	38.65	37.77	38.10	346100
2001-04-03	38.10	38.21	37.75	37.95	178200
2001-04-04	37.90	38.33	37.64	37.70	257200
2001-04-05	37.70	37.96	37.70	37.90	267600
2001-04-06	38.15	38.15	37.30	37.33	218400
2001-04-09	37.65	37.97	37.16	37.34	150200
2001-04-10	37.35	37.49	37.10	37.23	265800
2001-04-11	36.90	36.91	36.00	36.47	295000
2001-04-12	36.50	36.55	36.15	36.47	229100
2001-04-16	36.39	36.95	36.36	36.60	415800
2001-04-17	36.75	37.10	36.75	37.10	342200
2001-04-18	37.20	38.05	37.00	37.75	566700
2001-04-19	37.70	37.92	37.25	37.80	218800
2001-04-20	37.85	37.85	37.30	37.80	233100
2001-04-23	37.75	37.75	37.29	37.60	486200
2001-04-24	37.70	38.02	37.35	38.02	258800
2001-04-25	38.00	38.20	37.30	37.52	337600
2001-04-26	38.00	38.52	37.93	38.40	230100
2001-04-27	38.40	39.18	38.40	39.18	222400
2001-04-30	39.18	39.65	39.18	39.51	247500
2001-05-01	39.40	39.41	38.90	39.40	124500
2001-05-02	39.17	39.18	38.63	39.10	222200
2001-05-03	39.10	39.10	38.63	39.00	185900
2001-05-04	38.85	38.97	38.57	38.95	166300
2001-05-07	39.05	39.25	38.99	39.14	284600
2001-05-08	39.12	39.12	38.85	38.98	210200
2001-05-09	39.05	39.20	38.93	39.07	129700
2001-05-10	39.10	39.15	38.91	39.01	121800
2001-05-11	38.90	39.30	38.87	39.00	387400
2001-05-14	39.10	39.10	38.65	38.80	249600
2001-05-15	38.70	39.10	38.60	39.07	348300
2001-05-16	39.07	39.33	39.05	39.33	281000
2001-05-17	39.33	39.74	39.33	39.73	194000
2001-05-18	39.75	40.00	39.60	40.00	85600
2001-05-21	39.98	40.00	39.79	39.85	148500
2001-05-22	40.10	40.10	39.88	40.08	360800
2001-05-23	40.00	40.20	39.91	40.18	285600
2001-05-24	40.20	40.50	40.13	40.50	473000
2001-05-25	40.45	40.49	40.25	40.42	114800
2001-05-29	40.30	40.60	40.25	40.39	136200
2001-05-30	40.39	40.39	39.85	39.99	539700
2001-05-31	39.90	40.10	39.86	39.88	144900
2001-06-01	39.95	39.97	39.71	39.88	266500
2001-06-04	40.00	40.25	39.65	40.25	397300
2001-06-05	40.30	40.30	39.98	40.06	574800
2001-06-06	40.06	40.12	39.98	40.04	102900
2001-06-07	40.08	40.19	40.08	40.10	223200
2001-06-08	40.09	40.09	39.91	39.96	129200
2001-06-11	39.90	40.60	39.85	40.57	338100
2001-06-12	40.40	40.95	40.40	40.90	350600
2001-06-13	40.88	41.00	40.75	41.00	102900
2001-06-14	40.85	41.05	40.75	41.00	170200
2001-06-15	40.98	40.99	40.45	40.98	130800
2001-06-18	41.05	41.05	40.55	41.00	187500
2001-06-19	41.00	41.00	40.77	40.88	115600
2001-06-20	40.90	41.05	40.85	41.00	288700
2001-06-21	41.00	41.42	40.97	41.06	251400
2001-06-22	41.15	41.22	40.75	41.00	455600
2001-06-25	41.10	41.30	40.60	40.80	75500
2001-06-26	40.75	41.10	40.70	41.05	323900
2001-06-27	40.72	40.85	40.50	40.65	192800
2001-06-28	40.62	41.16	40.55	41.00	1137700
2001-06-29	41.01	41.10	40.90	40.90	338800
2001-07-02	40.95	41.04	40.85	41.00	262100
2001-07-03	41.00	41.20	40.95	41.18	83900
2001-07-05	41.19	41.31	41.14	41.26	158700
2001-07-06	41.23	41.23	41.05	41.05	75600
2001-07-09	41.02	41.10	40.40	40.58	180800
2001-07-10	40.50	40.53	40.02	40.05	214800
2001-07-11	40.00	40.00	39.72	39.81	179200
2001-07-12	39.73	40.10	39.68	40.09	186400
2001-07-13	40.00	40.00	39.77	39.78	166800
2001-07-16	39.83	39.92	39.60	39.61	182500
2001-07-17	39.60	39.81	39.58	39.60	271700
2001-07-18	39.58	40.05	39.50	39.98	244400
2001-07-19	40.10	40.30	40.09	40.15	144700
2001-07-20	40.15	40.15	39.59	39.67	283200
2001-07-23	39.80	39.92	39.30	39.32	379500
2001-07-24	39.50	39.53	39.20	39.20	173700
2001-07-25	39.20	39.20	38.28	38.98	302700
2001-07-26	39.05	39.32	38.70	39.15	107500
2001-07-27	39.15	39.40	39.00	39.28	130200
2001-07-30	39.05	39.07	38.40	38.40	245300
2001-07-31	38.60	38.90	38.55	38.55	114300
2001-08-01	38.65	38.85	38.40	38.70	295400
2001-08-02	38.85	38.94	38.60	38.90	305700
2001-08-03	38.98	39.05	38.75	39.00	83700
2001-08-06	39.20	39.40	39.00	39.38	201000
2001-08-07	39.45	39.46	39.15	39.33	264700
2001-08-08	39.33	39.49	39.20	39.37	652600
2001-08-09	39.45	39.50	39.00	39.30	266600
2001-08-10	39.40	40.02	39.35	39.90	311400
2001-08-13	39.95	40.10	39.90	40.01	211400
2001-08-14	40.00	40.25	39.95	40.25	384700
2001-08-15	40.20	40.80	40.20	40.68	368600
2001-08-16	40.68	40.70	40.30	40.66	225200
2001-08-17	40.66	41.15	40.60	41.15	360800
2001-08-20	41.10	41.10	40.61	40.63	229500
2001-08-21	40.63	41.10	40.60	40.82	409400
2001-08-22	40.82	40.98	40.20	40.48	742800
2001-08-23	40.50	40.92	40.50	40.75	506000
2001-08-24	40.80	40.80	40.31	40.50	147300
2001-08-27	40.45	40.85	40.20	40.56	145700
2001-08-28	40.63	40.75	40.40	40.51	228700
2001-08-29	40.38	40.40	39.96	40.18	277700
2001-08-30	40.08	40.09	39.50	39.60	249800
2001-08-31	39.70	40.00	39.40	39.40	160200
2001-09-04	39.40	39.55	38.88	39.20	186000
2001-09-05	39.10	39.30	38.83	39.02	188800
2001-09-06	38.97	38.97	38.26	38.47	435800
2001-09-07	38.48	38.55	38.18	38.18	189700
2001-09-10	38.18	38.18	37.90	37.95	162300
2001-09-17	38.10	38.90	36.20	36.20	1154600
2001-09-18	36.50	37.46	36.50	37.17	795800
2001-09-19	37.42	37.75	36.70	37.35	914700
2001-09-20	37.50	37.50	36.62	36.66	583000
2001-09-21	36.35	37.09	36.20	36.35	341900
2001-09-24	37.40	37.90	36.90	37.04	452800
2001-09-25	37.15	37.55	37.10	37.22	582000
2001-09-26	37.10	37.25	36.65	36.69	735600
2001-09-27	36.75	37.40	36.71	37.19	455600
2001-09-28	37.19	38.20	37.10	38.13	480800
2001-10-01	38.13	38.13	37.70	37.98	337500
2001-10-02	37.95	38.04	37.50	37.85	320700
2001-10-03	37.50	37.50	36.25	36.37	385600
2001-10-04	36.70	37.39	36.68	37.05	880400
2001-10-05	37.05	37.14	35.90	36.41	440800
2001-10-08	36.50	36.70	36.10	36.25	715500
2001-10-09	35.90	37.30	35.50	37.28	509600
2001-10-10	37.03	37.84	36.95	37.66	345000
2001-10-11	37.60	38.00	37.60	37.90	203400
2001-10-12	38.00	38.30	37.70	37.95	265400
2001-10-15	37.90	38.15	37.70	37.90	211300
2001-10-16	37.90	37.90	37.63	37.65	320800
2001-10-17	37.75	37.91	37.30	37.50	345400
2001-10-18	37.40	37.42	36.65	36.82	203800
2001-10-19	36.65	36.73	36.15	36.29	319200
2001-10-22	36.54	36.54	34.94	35.80	495600
2001-10-23	35.60	36.00	35.00	35.00	916300
2001-10-24	35.00	35.00	34.00	34.33	1229200
2001-10-25	34.33	35.00	34.33	34.66	496200
2001-10-26	34.90	35.10	34.59	34.99	704500
2001-10-29	34.90	35.23	34.83	35.17	265700
2001-10-30	35.25	35.35	35.00	35.08	293100
2001-10-31	35.08	35.45	35.05	35.35	147800
2001-11-01	35.35	35.90	35.25	35.73	349000
2001-11-02	35.70	35.87	35.46	35.72	236100
2001-11-05	35.67	35.91	35.35	35.68	226800
2001-11-06	35.78	36.10	35.60	36.05	225100
2001-11-07	36.05	36.20	35.93	35.97	300400
2001-11-08	36.00	36.15	35.78	35.99	152300
2001-11-09	36.10	36.10	35.50	35.94	215300
2001-11-12	35.90	36.05	35.54	35.95	165300
2001-11-13	35.95	36.66	35.90	36.37	345800
2001-11-14	36.57	36.70	36.30	36.51	374300
2001-11-15	36.59	36.97	36.50	36.87	489000
2001-11-16	36.67	37.14	36.63	37.05	225000
2001-11-19	37.15	37.21	36.65	37.21	164900
2001-11-20	37.25	37.25	36.66	36.85	178300
2001-11-21	36.90	37.40	36.69	37.12	114800
2001-11-23	37.13	37.15	37.01	37.15	41700
2001-11-26	37.25	37.30	37.01	37.03	154800
2001-11-27	37.13	37.38	36.90	37.18	149700
2001-11-28	37.08	37.27	36.94	37.12	276800
2001-11-29	37.05	37.20	36.82	37.20	275800
2001-11-30	37.30	37.30	36.85	37.20	197600
2001-12-03	37.10	37.19	36.90	37.00	159400
2001-12-04	37.10	37.70	37.10	37.60	116700
2001-12-05	37.90	38.55	37.72	38.15	247500
2001-12-06	38.16	38.35	38.05	38.10	211200
2001-12-07	38.20	38.54	38.10	38.41	85700
2001-12-10	38.38	38.38	37.60	37.75	173400
2001-12-11	37.70	37.85	37.68	37.75	319600
2001-12-12	37.80	37.85	37.45	37.65	281600
2001-12-13	37.66	37.66	37.16	37.17	225800
2001-12-14	37.16	37.47	37.16	37.40	366600
2001-12-17	37.38	37.69	37.30	37.69	288500
2001-12-18	37.90	38.00	37.64	37.72	147800
2001-12-19	37.80	37.80	37.60	37.76	345100
2001-12-20	37.75	37.83	37.69	37.75	233900
2001-12-21	37.85	38.00	37.66	37.93	221300
2001-12-24	38.00	38.50	38.00	38.32	73700
2001-12-26	37.75	38.15	37.70	38.10	292000
2001-12-27	38.20	38.50	37.99	37.99	126600
2001-12-28	37.99	38.35	37.95	38.20	195600
2001-12-31	38.25	38.35	37.82	38.00	168200
2002-01-02	38.15	38.37	37.36	38.25	308200
2002-01-03	38.15	38.77	38.13	38.38	147200
2002-01-04	38.48	38.57	38.25	38.49	170800
2002-01-07	38.55	38.76	38.55	38.70	155000
2002-01-08	38.75	39.00	38.75	38.96	313700
2002-01-09	38.98	39.05	38.85	38.91	189300
2002-01-10	38.93	39.00	38.86	38.90	121100
2002-01-11	38.97	38.97	38.35	38.35	593700
2002-01-14	38.32	38.35	37.88	38.35	1383000
2002-01-15	38.30	38.50	37.95	37.97	392000
2002-01-16	37.82	38.00	37.70	37.85	311600
2002-01-17	38.00	38.08	37.49	37.70	338400
2002-01-18	37.83	37.83	37.33	37.42	157600
2002-01-22	37.50	37.59	37.37	37.37	162500
2002-01-23	37.72	37.77	37.25	37.50	328700
2002-01-24	37.35	37.35	36.54	36.68	796800
2002-01-25	36.69	36.84	36.58	36.80	283800
2002-01-28	36.80	36.80	36.61	36.72	308800
2002-01-29	36.75	36.75	36.51	36.55	227200
2002-01-30	36.60	36.85	36.52	36.75	328800
2002-01-31	36.85	36.85	36.50	36.64	437900
2002-02-01	36.85	37.00	36.70	36.84	226300
2002-02-04	36.92	37.20	36.82	37.08	266700
2002-02-05	37.18	37.25	36.92	36.93	274600
2002-02-06	37.05	37.05	36.66	36.70	174800
2002-02-07	36.67	36.83	36.35	36.37	116100
2002-02-08	36.30	36.60	35.70	35.98	660000
2002-02-11	36.13	36.56	36.10	36.40	572100
2002-02-12	36.47	36.47	36.15	36.20	343100
2002-02-13	36.10	36.33	36.08	36.31	188100
2002-02-14	36.40	36.95	36.35	36.90	549500
2002-02-15	36.97	37.35	36.87	37.30	1097800
2002-02-19	37.35	37.67	37.16	37.18	182300
2002-02-20	37.30	37.44	37.10	37.15	196900
2002-02-21	36.93	37.27	36.93	36.96	156200
2002-02-22	36.95	37.39	36.90	37.39	112200
2002-02-25	37.40	37.64	37.22	37.39	205200
2002-02-26	37.53	38.02	37.49	37.99	210500
2002-02-27	37.95	37.95	37.50	37.65	133500
2002-02-28	37.65	37.78	37.58	37.67	226500
2002-03-01	37.75	38.20	37.70	38.20	341300
2002-03-04	38.30	38.93	38.22	38.92	361600
2002-03-05	38.78	39.52	38.75	39.35	364900
2002-03-06	39.40	39.91	39.13	39.71	1040000
2002-03-07	39.71	39.94	39.64	39.76	154500
2002-03-08	39.90	39.95	39.75	39.82	281500
2002-03-11	39.80	39.80	39.19	39.25	409900
2002-03-12	39.25	39.35	39.18	39.26	246000
2002-03-13	39.20	39.31	39.10	39.20	335000
2002-03-14	39.20	39.47	39.16	39.35	305400
2002-03-15	39.20	39.20	38.95	39.00	429300
2002-03-18	39.00	39.62	38.91	39.20	581000
2002-03-19	39.21	39.54	39.21	39.43	129400
2002-03-20	39.43	39.60	39.30	39.50	414700
2002-03-21	39.57	39.65	39.40	39.58	161700
2002-03-22	39.53	39.58	39.40	39.40	229100
2002-03-25	39.45	39.55	39.24	39.48	395100
2002-03-26	39.00	39.67	39.00	39.60	363300
2002-03-27	39.55	39.60	39.44	39.60	163300
2002-03-28	39.60	39.73	39.45	39.45	325100
2002-04-01	39.50	39.74	39.46	39.61	138500
2002-04-02	39.50	39.50	39.35	39.46	245200
2002-04-03	39.48	39.48	39.14	39.19	164200
2002-04-04	39.20	39.40	39.00	39.34	203900
2002-04-05	39.59	39.59	39.48	39.54	227500
2002-04-08	39.56	40.10	39.55	39.73	290100
2002-04-09	39.75	40.50	39.75	40.47	279600
2002-04-10	40.70	41.48	40.65	40.90	372600
2002-04-11	40.90	40.95	40.62	40.90	244400
2002-04-12	40.80	41.55	40.80	41.55	285300
2002-04-15	41.40	41.40	41.01	41.03	161400
2002-04-16	41.18	41.19	39.98	40.10	245600
2002-04-17	40.25	40.27	39.18	39.45	305100
2002-04-18	39.32	39.90	39.20	39.35	383200
2002-04-19	39.70	39.70	38.78	38.90	237600
2002-04-22	38.90	38.98	38.65	38.65	491400
2002-04-23	38.65	38.66	37.70	37.88	586100
2002-04-24	38.00	38.83	38.00	38.73	234000
2002-04-25	38.80	39.00	38.73	38.94	187200
2002-04-26	39.00	39.00	38.35	38.37	311200
2002-04-29	38.40	38.44	38.05	38.38	125700
2002-04-30	38.50	39.23	38.44	38.98	497500
2002-05-01	39.15	39.19	38.95	39.10	468700
2002-05-02	39.20	39.87	39.11	39.76	127400
2002-05-03	39.77	40.23	39.64	40.10	221600
2002-05-06	40.10	40.10	39.67	39.67	115800
2002-05-07	39.90	39.94	39.38	39.75	261500
2002-05-08	39.85	39.88	38.98	39.45	236600
2002-05-09	39.30	39.60	39.10	39.10	238400
2002-05-10	39.35	39.35	38.95	39.12	244700
2002-05-13	39.12	39.52	39.05	39.50	152400
2002-05-14	39.60	39.74	39.16	39.74	196300
2002-05-15	39.74	40.09	39.70	40.00	130300
2002-05-16	40.00	40.04	39.53	40.00	150500
2002-05-17	40.00	40.45	39.97	40.45	297800
2002-05-20	40.45	40.45	40.15	40.26	325600
2002-05-21	40.32	40.40	39.89	40.35	466200
2002-05-22	40.36	40.39	40.15	40.32	400000
2002-05-23	40.32	40.85	40.20	40.68	338000
2002-05-24	40.75	40.98	40.63	40.91	108200
2002-05-28	40.99	41.10	40.79	41.08	237900
2002-05-29	40.90	41.25	40.80	41.11	507600
2002-05-30	41.11	41.19	40.84	40.93	408200
2002-05-31	41.00	41.35	40.94	41.00	319700
2002-06-03	41.10	41.30	40.97	41.02	142000
2002-06-04	41.03	41.32	41.00	41.26	124800
2002-06-05	41.26	41.26	40.86	40.95	217700
2002-06-06	40.90	41.00	40.60	40.73	130000
2002-06-07	40.72	40.76	40.06	40.50	237900
2002-06-10	40.57	40.81	40.57	40.68	57800
2002-06-11	40.75	41.10	40.50	40.70	202700
2002-06-12	40.85	41.00	40.56	40.73	148400
2002-06-13	40.80	40.96	40.76	40.82	161800
2002-06-14	40.85	40.85	40.65	40.75	145000
2002-06-17	40.75	40.80	40.45	40.60	400900
2002-06-18	40.65	40.97	40.39	40.40	258400
2002-06-19	40.40	40.87	39.85	40.08	359300
2002-06-20	40.10	40.48	40.07	40.37	210500
2002-06-21	40.55	40.95	40.44	40.80	294200
2002-06-24	40.81	41.10	40.80	40.85	254600
2002-06-25	40.95	41.00	40.88	41.00	503100
2002-06-26	40.45	40.75	39.70	40.02	322500
2002-06-27	40.00	40.30	39.55	40.20	333000
2002-06-28	40.10	40.19	39.80	39.95	605800
2002-07-01	39.95	40.00	39.45	39.87	264000
2002-07-02	39.92	39.99	39.12	39.25	416100
2002-07-03	39.25	39.33	38.86	39.01	322400
2002-07-05	39.11	39.66	39.00	39.30	157600
2002-07-08	39.55	39.57	39.00	39.00	435500
2002-07-09	39.10	39.34	38.65	38.65	285800
2002-07-10	38.75	38.93	37.89	38.00	328500
2002-07-11	37.95	38.00	36.76	37.39	449000
2002-07-12	37.39	37.96	37.22	37.25	281900
2002-07-15	37.35	37.43	36.80	37.25	386900
2002-07-16	37.05	38.20	37.04	37.23	344000
2002-07-17	37.48	37.80	36.90	37.05	336800
2002-07-18	37.20	37.20	35.94	36.10	339300
2002-07-19	36.00	36.35	35.44	36.35	468500
2002-07-22	36.80	36.80	34.60	35.73	549900
2002-07-23	35.60	36.51	34.91	34.98	402100
2002-07-24	34.40	35.09	32.95	34.56	974700
2002-07-25	34.42	35.90	34.00	34.78	632400
2002-07-26	36.25	36.40	35.50	35.75	594400
2002-07-29	35.70	37.40	35.70	36.90	634800
2002-07-30	36.90	37.45	36.41	37.00	560600
2002-07-31	36.98	37.50	35.84	37.30	574500
2002-08-01	37.40	37.77	37.05	37.32	476100
2002-08-02	37.32	37.38	36.10	37.00	739800
2002-08-05	37.00	37.05	36.33	36.45	155500
2002-08-06	36.65	36.85	36.25	36.80	266500
2002-08-07	36.80	37.65	36.46	37.65	559700
2002-08-08	37.82	38.00	37.62	37.71	220000
2002-08-09	37.60	37.70	36.85	37.25	160600
2002-08-12	37.20	38.00	37.09	38.00	231100
2002-08-13	38.05	38.10	37.90	37.91	430600
2002-08-14	37.90	37.91	37.51	37.85	280100
2002-08-15	37.85	37.99	37.50	37.78	243400
2002-08-16	37.78	37.92	37.69	37.75	228600
2002-08-19	37.85	38.05	37.50	37.50	90100
2002-08-20	37.55	37.99	37.53	37.87	166500
2002-08-21	37.95	38.00	37.85	38.00	102600
2002-08-22	38.00	38.05	37.84	37.97	169000
2002-08-23	37.98	38.08	37.90	37.99	183700
2002-08-26	37.99	38.08	37.75	38.00	342900
2002-08-27	38.01	38.20	37.85	38.03	429700
2002-08-28	38.02	38.25	37.91	38.15	554600
2002-08-29	38.15	38.15	37.87	37.90	343800
2002-08-30	38.00	38.14	37.88	37.88	310000
2002-09-03	38.00	38.23	37.96	38.17	436400
2002-09-04	38.25	38.30	38.00	38.05	1541800
2002-09-05	38.12	38.20	37.76	38.12	272800
2002-09-06	38.20	38.20	37.98	38.04	215800
2002-09-09	37.98	38.20	37.96	38.20	323000
2002-09-10	38.20	38.30	38.19	38.25	455900
2002-09-11	38.30	38.40	38.26	38.31	318400
2002-09-12	38.30	38.34	38.00	38.16	346200
2002-09-13	38.25	38.67	38.18	38.55	218200
2002-09-16	38.55	38.55	38.17	38.24	133500
2002-09-17	38.20	38.24	37.80	38.00	275100
2002-09-18	38.07	38.08	37.78	37.86	176800
2002-09-19	37.87	38.25	37.77	37.82	490800
2002-09-20	37.97	38.39	37.91	38.39	457500
2002-09-23	38.20	38.30	38.10	38.20	324000
2002-09-24	38.20	38.29	38.05	38.29	432000
2002-09-25	38.23	38.25	37.70	38.08	404100
2002-09-26	37.78	37.95	37.66	37.88	424600
2002-09-27	37.88	37.88	37.60	37.60	518100
2002-09-30	37.50	37.50	37.00	37.20	629100
2002-10-01	37.08	37.25	36.55	36.98	447000
2002-10-02	36.90	37.04	36.46	36.51	256700
2002-10-03	36.40	36.50	36.14	36.47	393900
2002-10-04	36.47	36.48	35.39	35.75	321500
2002-10-07	35.60	35.65	34.75	34.76	308300
2002-10-08	34.82	34.82	33.69	34.66	524600
2002-10-09	34.55	34.55	33.80	33.93	491600
2002-10-10	33.80	35.20	33.30	35.20	476300
2002-10-11	35.15	36.42	35.15	36.41	554000
2002-10-14	36.44	36.44	35.88	35.95	333000
2002-10-15	36.35	37.27	36.29	36.78	395500
2002-10-16	36.70	36.86	36.20	36.48	296800
2002-10-17	36.70	37.10	36.70	36.80	408600
2002-10-18	37.00	37.35	36.59	36.59	427800
2002-10-21	36.15	36.16	35.21	35.73	818700
2002-10-22	35.73	35.73	34.65	35.05	672900
2002-10-23	34.90	34.95	34.30	34.83	771400
2002-10-24	34.90	36.15	34.76	36.00	550700
2002-10-25	36.10	36.95	35.95	36.89	352400
2002-10-28	36.95	37.00	36.30	36.46	326400
2002-10-29	36.21	36.21	35.44	36.00	314500
2002-10-30	35.95	35.95	35.71	35.88	437400
2002-10-31	35.95	36.10	35.69	35.70	392400
2002-11-01	35.60	36.81	35.47	36.49	292500
2002-11-04	36.50	36.98	36.50	36.77	501300
2002-11-05	36.70	36.99	36.58	36.99	212900
2002-11-06	36.99	37.08	36.66	37.08	336700
2002-11-07	37.08	37.49	37.03	37.41	474300
2002-11-08	37.37	37.38	37.07	37.11	93800
2002-11-11	37.11	37.35	37.01	37.22	227700
2002-11-12	37.15	37.43	37.15	37.43	260800
2002-11-13	37.30	37.30	36.49	36.60	284800
2002-11-14	36.60	37.43	36.58	37.30	307700
2002-11-15	37.40	37.40	36.79	36.80	301800
2002-11-18	36.87	36.87	36.45	36.58	207900
2002-11-19	36.35	36.72	36.35	36.67	182700
2002-11-20	36.85	37.05	36.80	36.89	222900
2002-11-21	36.88	37.07	36.68	36.91	217400
2002-11-22	36.85	37.00	36.82	36.98	602900
2002-11-25	37.00	37.01	36.32	36.75	367400
2002-11-26	36.68	37.11	36.67	36.87	416800
2002-11-27	36.95	37.02	36.75	37.01	356100
2002-11-29	37.01	37.25	36.95	37.07	148600
2002-12-02	37.20	37.44	37.08	37.43	321300
2002-12-03	37.41	37.49	37.28	37.36	443200
2002-12-04	37.36	37.40	37.00	37.30	236600
2002-12-05	37.35	37.42	37.12	37.30	213700
2002-12-06	37.25	37.25	36.89	37.01	362900
2002-12-09	37.10	37.36	37.03	37.30	248900
2002-12-10	37.31	37.35	37.01	37.10	190300
2002-12-11	37.10	37.22	36.91	36.98	300200
2002-12-12	36.98	36.99	36.90	36.96	352600
2002-12-13	36.98	36.98	36.45	36.45	400200
2002-12-16	36.60	36.70	36.06	36.60	778500
2002-12-17	36.73	36.73	36.16	36.20	293600
2002-12-18	36.25	36.29	35.87	35.90	525000
2002-12-19	35.92	36.00	35.67	35.95	311800
2002-12-20	35.95	36.20	35.90	36.05	353200
2002-12-23	36.10	36.39	35.94	36.35	230200
2002-12-24	36.25	36.55	36.17	36.41	215100
2002-12-26	35.80	36.41	35.80	36.35	391800
2002-12-27	36.25	36.64	36.10	36.50	179900
2002-12-30	36.35	36.68	36.07	36.68	369900
2002-12-31	36.78	37.03	36.55	36.86	367100
2003-01-02	36.86	36.95	36.58	36.80	193200
2003-01-03	36.75	36.99	36.70	36.95	609900
2003-01-06	36.95	37.20	36.94	37.08	464100
2003-01-07	37.08	37.24	37.00	37.05	410600
2003-01-08	37.08	37.08	36.59	36.66	327500
2003-01-09	36.76	36.90	36.54	36.75	358200
2003-01-10	36.70	36.71	36.45	36.52	758800
2003-01-13	36.58	36.58	36.10	36.10	338400
2003-01-14	36.11	36.13	35.70	35.84	286200
2003-01-15	35.77	35.88	35.58	35.75	229900
2003-01-16	35.70	35.72	35.50	35.57	256800
2003-01-17	35.55	35.55	35.15	35.15	196900
2003-01-21	35.15	35.29	34.80	34.99	132500
2003-01-22	35.10	35.70	35.10	35.45	247600
2003-01-23	35.65	35.66	35.35	35.36	286300
2003-01-24	35.35	35.46	34.95	35.20	320400
2003-01-27	35.21	35.56	35.15	35.50	270400
2003-01-28	35.48	35.72	35.48	35.72	573600
2003-01-29	35.70	35.91	35.62	35.82	429800
2003-01-30	35.70	35.90	35.51	35.52	236600
2003-01-31	35.55	35.95	35.55	35.90	602500
2003-02-03	35.80	35.97	35.76	35.86	362400
2003-02-04	35.75	35.90	35.72	35.80	499300
2003-02-05	35.85	35.90	35.80	35.85	511700
2003-02-06	35.88	35.97	35.80	35.86	512200
2003-02-07	35.90	35.99	35.80	35.81	323600
2003-02-10	35.90	36.10	35.85	36.00	234600
2003-02-11	36.00	36.03	35.80	35.81	213200
2003-02-12	35.90	36.00	35.39	35.41	299700
2003-02-13	35.41	35.55	35.34	35.47	400300
2003-02-14	35.67	35.67	35.24	35.44	377400
2003-02-18	36.00	36.08	35.75	35.96	493600
2003-02-19	36.21	36.70	36.15	36.64	396300
2003-02-20	36.80	36.98	36.64	36.89	326000
2003-02-21	37.00	37.11	36.75	37.08	360000
2003-02-24	37.10	37.10	36.75	36.75	255000
2003-02-25	36.78	37.22	36.62	37.15	293300
2003-02-26	37.16	37.20	36.96	37.00	232900
2003-02-27	37.10	37.25	37.00	37.08	382200
2003-02-28	37.15	37.36	37.11	37.20	261000
2003-03-03	37.25	37.40	37.13	37.23	433300
2003-03-04	37.25	37.25	36.80	36.80	281100
2003-03-05	36.90	36.94	36.73	36.90	223600
2003-03-06	36.75	36.88	36.70	36.80	220600
2003-03-07	36.87	36.87	36.52	36.76	179200
2003-03-10	36.85	36.85	36.37	36.43	272700
2003-03-11	36.40	36.62	35.98	35.99	291900
2003-03-12	36.05	36.15	35.80	36.01	351400
2003-03-13	36.16	36.83	36.15	36.78	729900
2003-03-14	36.85	37.00	36.65	36.74	305900
2003-03-17	36.74	36.98	36.58	36.80	463700
2003-03-18	36.88	37.62	36.88	37.62	347600
2003-03-19	37.55	38.06	37.55	38.05	350100
2003-03-20	38.00	38.62	37.75	38.62	277900
2003-03-21	38.65	39.44	38.64	39.29	370500
2003-03-24	38.90	38.90	37.79	38.15	275000
2003-03-25	38.28	38.75	38.14	38.75	378300
2003-03-26	38.00	38.46	37.90	38.42	528700
2003-03-27	38.42	38.45	37.98	38.39	277800
2003-03-28	38.28	38.28	37.92	38.06	427700
2003-03-31	38.05	38.09	37.56	37.90	312700
2003-04-01	38.00	38.72	38.00	38.68	244800
2003-04-02	38.93	39.15	38.85	39.00	447000
2003-04-03	39.05	39.05	38.76	38.85	167300
2003-04-04	38.90	38.99	38.60	38.65	217300
2003-04-07	39.00	39.04	38.83	38.90	352000
2003-04-08	38.98	39.00	38.71	38.90	244600
2003-04-09	38.98	39.05	38.84	38.95	281900
2003-04-10	38.98	39.03	38.91	38.91	285300
2003-04-11	38.98	39.05	38.73	38.90	216500
2003-04-14	39.10	39.55	39.01	39.55	182000
2003-04-15	39.50	39.75	39.40	39.60	249700
2003-04-16	39.50	39.55	38.95	39.50	447800
2003-04-17	39.50	39.95	39.16	39.95	384300
2003-04-21	39.90	40.47	39.79	40.47	466200
2003-04-22	40.75	40.75	40.15	40.29	494600
2003-04-23	40.30	40.75	40.25	40.46	288100
2003-04-24	40.50	40.58	40.10	40.15	443400
2003-04-25	40.20	40.20	39.54	39.75	244200
2003-04-28	39.75	39.75	39.00	39.40	351700
2003-04-29	39.35	39.85	39.35	39.49	463500
2003-04-30	39.50	39.54	39.03	39.20	313700
2003-05-01	39.20	39.58	38.81	39.45	385700
2003-05-02	39.53	39.89	39.45	39.84	240900
2003-05-05	39.90	40.15	39.80	40.15	272100
2003-05-06	40.23	40.75	40.21	40.55	319400
2003-05-07	40.65	40.65	40.16	40.17	204600
2003-05-08	40.17	40.39	40.01	40.35	208100
2003-05-09	40.55	40.74	40.26	40.47	266200
2003-05-12	40.47	40.92	40.37	40.85	396000
2003-05-13	40.88	41.05	40.80	40.91	261700
2003-05-14	40.90	41.08	40.75	41.05	254500
2003-05-15	41.15	41.17	40.87	41.07	246000
2003-05-16	41.00	41.60	40.65	41.60	365900
2003-05-19	41.48	41.59	41.27	41.32	334800
2003-05-20	41.33	41.86	41.28	41.85	178400
2003-05-21	41.85	42.56	41.52	42.55	448000
2003-05-22	42.53	42.61	42.10	42.60	534900
2003-05-23	42.60	43.04	42.28	42.95	383700
2003-05-27	42.95	42.96	42.15	42.18	536400
2003-05-28	42.10	42.57	41.70	41.80	405100
2003-05-29	41.80	41.88	40.00	40.95	624200
2003-05-30	40.98	41.93	40.45	41.92	1635000
2003-06-02	42.00	42.72	41.96	42.45	336400
2003-06-03	42.45	42.65	42.13	42.65	325800
2003-06-04	42.65	42.85	42.65	42.69	322400
2003-06-05	42.71	42.80	42.49	42.69	247600
2003-06-06	42.75	43.60	42.75	43.26	552400
2003-06-09	43.26	43.33	42.95	43.24	239000
2003-06-10	43.30	43.94	43.30	43.91	273500
2003-06-11	43.95	44.76	43.80	44.51	232800
2003-06-12	44.76	44.83	43.85	43.85	379100
2003-06-13	44.05	44.25	43.38	44.00	269800
2003-06-16	44.00	44.66	44.00	44.41	377500
2003-06-17	44.43	44.45	44.03	44.20	321800
2003-06-18	44.05	44.10	43.22	43.70	457500
2003-06-19	43.85	44.13	43.40	43.52	271800
2003-06-20	43.60	43.90	43.25	43.25	385400
2003-06-23	43.40	43.52	43.04	43.17	323500
2003-06-24	43.10	43.46	42.80	43.40	490400
2003-06-25	43.25	43.80	43.25	43.60	358300
2003-06-26	43.00	43.60	42.90	43.48	371800
2003-06-27	43.63	43.97	43.50	43.73	284000
2003-06-30	43.75	43.80	43.05	43.80	364200
2003-07-01	43.75	44.16	43.20	44.12	537600
2003-07-02	44.12	44.50	43.97	44.49	312500
2003-07-03	44.49	44.83	44.27	44.80	118600
2003-07-07	44.95	45.50	44.89	45.50	307800
2003-07-08	45.40	45.50	44.95	45.48	424600
2003-07-09	45.25	45.25	44.80	44.92	691400
2003-07-10	44.90	44.91	43.55	43.60	505500
2003-07-11	43.83	44.24	43.83	43.95	332500
2003-07-14	44.10	44.54	44.03	44.50	351100
2003-07-15	44.50	44.90	44.35	44.90	165700
2003-07-16	44.90	44.93	44.00	44.00	365400
2003-07-17	43.80	43.82	42.88	43.00	625800
2003-07-18	43.04	43.48	43.04	43.20	327700
2003-07-21	43.38	43.59	42.90	43.08	273100
2003-07-22	43.08	43.46	43.06	43.37	349100
2003-07-23	43.45	43.48	42.73	42.90	307800
2003-07-24	43.00	43.50	43.00	43.00	269600
2003-07-25	42.90	43.34	42.83	43.25	456900
2003-07-28	43.05	43.25	42.57	42.74	301900
2003-07-29	42.80	42.88	42.73	42.81	306100
2003-07-30	42.90	43.40	42.85	43.35	433500
2003-07-31	43.40	43.46	43.00	43.29	271100
2003-08-01	43.30	43.35	42.64	42.78	285000
2003-08-04	42.78	42.78	41.53	41.96	495700
2003-08-05	41.86	42.05	41.65	42.00	332100
2003-08-06	42.05	42.15	41.61	42.13	273000
2003-08-07	42.15	42.30	42.03	42.12	288300
2003-08-08	42.27	42.27	42.00	42.08	281900
2003-08-11	42.10	42.19	41.90	41.95	196500
2003-08-12	42.05	42.25	41.89	42.20	218500
2003-08-13	42.40	42.45	42.02	42.20	149000
2003-08-14	42.15	42.44	41.91	42.42	220500
2003-08-15	42.42	42.47	42.21	42.21	291500
2003-08-18	42.28	42.52	42.24	42.32	159700
2003-08-19	42.33	42.58	42.25	42.36	144000
2003-08-20	42.36	42.81	42.15	42.80	221800
2003-08-21	42.85	42.94	42.40	42.52	266800
2003-08-22	42.55	42.62	42.19	42.20	252200
2003-08-25	42.25	42.25	41.38	41.55	223300
2003-08-26	41.55	42.20	41.26	42.20	200700
2003-08-27	42.30	43.15	42.10	43.00	243300
2003-08-28	43.10	43.25	42.67	42.83	210700
2003-08-29	42.85	43.04	42.70	42.95	90900
2003-09-02	43.07	43.51	43.07	43.50	228600
2003-09-03	43.50	44.25	43.38	44.25	358700
2003-09-04	44.20	44.73	44.15	44.54	293600
2003-09-05	44.54	44.54	44.19	44.33	290800
2003-09-08	44.18	44.40	44.02	44.18	201100
2003-09-09	44.18	44.34	43.89	44.21	352400
2003-09-10	44.08	44.22	43.49	43.83	305400
2003-09-11	43.80	43.98	43.68	43.71	229800
2003-09-12	43.75	44.10	43.54	43.97	249200
2003-09-15	44.10	44.10	43.78	43.79	148100
2003-09-16	43.88	44.05	43.64	43.79	137100
2003-09-17	43.90	43.90	43.58	43.68	113500
2003-09-18	43.83	43.84	43.59	43.75	274800
2003-09-19	43.80	44.16	43.77	44.15	403400
2003-09-22	44.15	44.15	43.85	43.95	204400
2003-09-23	44.00	44.00	43.80	43.95	269300
2003-09-24	44.10	44.14	43.69	43.70	219800
2003-09-25	43.80	43.92	43.50	43.92	274400
2003-09-26	43.44	43.47	43.10	43.15	306900
2003-09-29	43.15	43.38	42.83	43.22	383700
2003-09-30	43.25	43.70	42.75	43.47	774600
2003-10-01	43.55	44.20	43.52	44.10	248900
2003-10-02	44.20	44.82	44.18	44.75	429900
2003-10-03	45.00	45.58	45.00	45.00	406200
2003-10-06	45.06	45.69	45.05	45.50	458300
2003-10-07	45.45	45.55	45.25	45.50	574800
2003-10-08	45.50	45.55	45.25	45.45	242100
2003-10-09	45.40	45.78	45.34	45.50	334300
2003-10-10	45.30	45.53	45.25	45.34	135800
2003-10-13	45.44	45.60	45.28	45.45	222200
2003-10-14	45.50	45.50	45.09	45.32	200800
2003-10-15	45.48	45.55	45.13	45.23	354900
2003-10-16	45.33	45.48	44.90	45.07	387300
2003-10-17	45.17	45.20	44.34	44.35	257500
2003-10-20	44.42	44.70	44.20	44.28	345900
2003-10-21	44.20	44.45	44.15	44.25	241300
2003-10-22	44.15	44.33	44.03	44.16	293900
2003-10-23	44.05	44.05	43.75	43.88	582000
2003-10-24	43.95	43.98	43.40	43.55	224700
2003-10-27	43.75	44.49	43.74	44.21	369900
2003-10-28	44.25	44.35	43.67	43.70	331600
2003-10-29	43.80	44.30	43.80	44.21	270700
2003-10-30	44.25	44.45	43.90	44.31	249900
2003-10-31	44.40	44.40	43.93	44.25	224800
2003-11-03	44.45	44.86	44.37	44.80	258000
2003-11-04	44.90	45.79	44.57	45.79	390400
2003-11-05	45.85	45.85	45.26	45.45	415000
2003-11-06	45.65	45.90	45.48	45.85	275700
2003-11-07	46.00	46.20	45.96	46.15	150300
2003-11-10	46.16	46.21	45.76	46.00	164400
2003-11-11	46.00	46.00	45.57	45.70	188200
2003-11-12	45.75	46.39	45.75	46.20	239900
2003-11-13	46.30	46.36	46.05	46.35	284300
2003-11-14	46.45	46.70	46.40	46.55	205600
2003-11-17	46.40	46.45	46.04	46.40	340200
2003-11-18	46.30	46.66	46.30	46.57	202900
2003-11-19	46.60	46.79	46.18	46.23	239600
2003-11-20	46.31	46.35	45.59	45.75	194800
2003-11-21	45.76	45.95	45.00	45.66	349400
2003-11-24	45.85	45.98	45.48	45.63	156700
2003-11-25	45.70	46.40	45.68	46.25	274000
2003-11-26	46.25	46.30	45.80	46.00	265700
2003-11-28	46.17	46.35	46.15	46.25	82900
2003-12-01	46.50	46.98	46.50	46.83	277900
2003-12-02	46.90	47.00	46.68	46.85	225000
2003-12-03	46.90	47.33	46.90	47.13	258800
2003-12-04	47.14	47.14	46.60	46.60	242900
2003-12-05	46.62	46.70	46.30	46.30	104100
2003-12-08	46.30	47.00	46.30	47.00	181100
2003-12-09	47.00	47.00	46.68	46.95	215300
2003-12-10	46.92	46.97	46.50	46.60	210800
2003-12-11	46.45	47.30	46.40	47.30	275300
2003-12-12	47.30	47.32	47.11	47.15	188200
2003-12-15	47.50	47.58	47.30	47.30	298200
2003-12-16	47.43	47.61	47.10	47.61	301600
2003-12-17	47.60	47.75	47.50	47.75	192100
2003-12-18	47.76	47.95	47.62	47.90	192100
2003-12-19	47.85	48.05	47.77	47.88	225100
2003-12-22	48.05	48.23	47.94	48.23	297000
2003-12-23	48.25	48.40	47.92	47.98	204600
2003-12-24	48.00	48.36	47.96	48.34	145100
2003-12-26	47.98	48.05	47.68	47.95	120600
2003-12-29	47.98	48.23	47.85	48.16	145100
2003-12-30	48.20	48.40	48.16	48.23	198500
2003-12-31	48.25	48.47	48.10	48.19	182000
2004-01-02	48.19	48.25	47.84	48.25	304000
2004-01-05	48.30	48.65	47.73	48.00	660200
2004-01-06	48.20	48.33	48.10	48.13	468900
2004-01-07	48.30	48.32	47.85	48.03	259800
2004-01-08	48.15	48.35	47.99	48.27	247400
2004-01-09	48.25	48.56	48.13	48.45	184800
2004-01-12	48.55	48.77	48.40	48.43	146700
2004-01-13	48.43	48.60	48.32	48.49	257900
2004-01-14	48.47	48.88	48.44	48.88	196300
2004-01-15	48.60	48.61	47.80	48.09	381800
2004-01-16	48.05	48.17	47.80	47.80	265500
2004-01-20	47.70	47.86	47.22	47.55	273800
2004-01-21	47.50	47.51	46.69	46.95	497200
2004-01-22	46.93	47.62	46.93	47.60	232800
2004-01-23	47.45	48.20	47.45	48.05	238500
2004-01-26	48.55	49.29	48.50	49.26	798400
2004-01-27	49.26	50.04	49.08	49.95	489300
2004-01-28	49.98	50.22	49.29	49.43	271300
2004-01-29	49.30	50.39	49.30	49.77	420800
2004-01-30	49.85	50.05	49.65	50.03	237900
2004-02-02	50.18	50.35	49.44	50.08	735200
2004-02-03	50.00	50.37	49.85	49.86	355100
2004-02-04	49.96	49.96	49.10	49.46	298100
2004-02-05	49.46	50.55	49.40	50.53	391900
2004-02-06	50.75	51.66	50.45	51.50	499900
2004-02-09	51.50	51.79	51.36	51.57	454400
2004-02-10	51.58	51.60	51.20	51.50	252600
2004-02-11	51.55	51.75	51.20	51.74	273800
2004-02-12	51.50	51.70	51.05	51.62	506100
2004-02-13	51.60	51.68	51.05	51.31	275300
2004-02-17	51.30	51.61	51.20	51.46	214200
2004-02-18	52.10	52.10	51.33	51.48	264100
2004-02-19	51.49	51.56	51.20	51.53	531300
2004-02-20	51.75	51.75	51.04	51.38	219700
2004-02-23	51.35	51.71	51.35	51.60	284300
2004-02-24	51.60	52.07	51.40	51.98	311400
2004-02-25	52.23	53.22	52.13	53.22	377800
2004-02-26	53.10	53.10	52.30	52.52	373900
2004-02-27	51.20	51.36	51.13	51.23	1443600
2004-03-01	51.30	51.68	51.30	51.57	2109200
2004-03-02	51.56	52.25	51.47	52.11	946800
2004-03-03	52.12	52.62	52.12	52.40	695500
2004-03-04	52.50	52.56	52.29	52.47	307300
2004-03-05	52.15	52.67	52.13	52.25	382800
2004-03-08	52.30	52.40	51.87	51.93	420200
2004-03-09	52.00	52.57	51.94	52.56	275600
2004-03-10	52.66	53.21	52.58	52.66	503000
2004-03-11	52.66	52.70	51.88	51.88	465400
2004-03-12	51.89	52.55	51.65	52.55	309200
2004-03-15	52.65	52.65	52.05	52.05	223200
2004-03-16	52.10	52.37	51.98	52.36	346700
2004-03-17	52.56	53.08	52.55	53.00	367500
2004-03-18	53.03	53.63	52.92	53.60	284500
2004-03-19	53.60	54.30	53.55	54.15	395600
2004-03-22	54.10	54.17	53.76	54.00	351500
2004-03-23	54.01	54.50	53.96	54.50	322700
2004-03-24	54.50	54.60	54.02	54.20	282900
2004-03-25	54.19	54.89	54.18	54.89	386400
2004-03-26	54.89	54.89	54.27	54.28	316900
2004-03-29	53.85	53.92	52.92	53.21	867100
2004-03-30	53.25	54.11	53.10	54.05	441100
2004-03-31	54.10	54.44	53.93	54.31	619500
2004-04-01	54.42	55.54	54.39	55.53	730900
2004-04-02	55.53	55.53	54.75	54.80	462800
2004-04-05	54.65	54.66	51.63	52.26	922600
2004-04-06	51.35	51.37	49.79	49.80	1323800
2004-04-07	49.85	51.17	49.46	50.24	1432500
2004-04-08	50.35	50.59	49.73	49.77	583100
2004-04-12	49.10	49.11	46.37	47.27	1378100
2004-04-13	46.80	48.33	45.85	47.23	973600
2004-04-14	46.33	47.56	46.33	46.70	683600
2004-04-15	46.60	47.95	46.60	47.95	443700
2004-04-16	48.00	48.80	47.77	48.42	605800
2004-04-19	48.30	48.90	47.50	48.85	499800
2004-04-20	48.80	48.86	47.39	47.48	601500
2004-04-21	47.48	47.85	46.65	46.87	551600
2004-04-22	46.86	47.73	46.86	46.95	567400
2004-04-23	47.15	47.24	46.29	46.60	271200
2004-04-26	46.30	47.50	46.25	47.43	428500
2004-04-27	47.43	47.95	47.10	47.42	497500
2004-04-28	47.50	47.70	47.14	47.45	300200
2004-04-29	47.85	48.22	46.89	47.09	980800
2004-04-30	47.20	47.40	46.54	47.00	559700
2004-05-03	46.97	47.57	46.70	47.51	611100
2004-05-04	47.45	48.29	47.26	47.48	475200
2004-05-05	47.58	47.69	46.90	46.90	231800
2004-05-06	46.90	46.94	46.22	46.77	504000
2004-05-07	46.57	46.58	44.55	44.60	935900
2004-05-10	43.80	44.74	42.99	44.00	935800
2004-05-11	44.15	45.20	44.11	44.19	726800
2004-05-12	44.25	44.25	43.63	44.10	416700
2004-05-13	44.00	44.65	44.00	44.00	413300
2004-05-14	44.25	45.19	44.03	44.65	553500
2004-05-17	44.64	45.40	43.95	44.98	658200
2004-05-18	45.15	46.35	45.02	46.25	488900
2004-05-19	46.20	47.10	45.00	45.00	950100
2004-05-20	45.15	46.21	45.15	46.21	307500
2004-05-21	46.24	46.63	46.08	46.17	431500
2004-05-24	46.35	46.82	46.26	46.60	203600
2004-05-25	46.50	47.48	46.50	47.38	256000
2004-05-26	47.45	48.30	47.13	48.26	408500
2004-05-27	48.50	48.55	48.05	48.49	563600
2004-05-28	48.49	49.45	48.35	49.36	460300
2004-06-01	49.37	49.45	48.45	48.60	732100
2004-06-02	48.75	49.65	48.75	49.65	604600
2004-06-03	49.60	49.61	48.80	49.11	357700
2004-06-04	49.50	49.68	49.02	49.12	447000
2004-06-07	49.05	49.67	49.00	49.55	477400
2004-06-08	49.30	49.42	49.10	49.24	257600
2004-06-09	49.30	49.33	49.00	49.24	349600
2004-06-10	49.35	49.43	48.53	49.08	281400
2004-06-14	48.99	49.00	47.79	48.27	423800
2004-06-15	48.41	48.97	48.41	48.97	332500
2004-06-16	48.97	49.10	48.64	48.83	293500
2004-06-17	48.83	49.58	48.79	49.58	351600
2004-06-18	49.68	49.81	49.33	49.59	282400
2004-06-21	49.84	49.98	49.60	49.85	284300
2004-06-22	49.80	50.33	49.78	50.22	382000
2004-06-23	50.33	50.41	49.85	50.22	259600
2004-06-24	50.22	50.40	50.03	50.11	366900
2004-06-25	50.25	50.52	50.21	50.40	407400
2004-06-28	49.76	50.42	49.76	50.18	348400
2004-06-29	50.13	50.15	49.12	49.18	486700
2004-06-30	49.25	50.30	49.25	50.08	527500
2004-07-01	50.08	50.28	49.86	50.27	346500
2004-07-02	50.50	51.33	50.50	51.33	410500
2004-07-06	51.33	51.38	50.70	50.92	306300
2004-07-07	50.95	51.44	50.90	51.28	526700
2004-07-08	51.39	51.52	50.60	50.75	578100
2004-07-09	50.95	51.17	50.68	51.05	369000
2004-07-12	51.15	52.00	51.08	52.00	278600
2004-07-13	51.80	52.01	51.55	51.70	564000
2004-07-14	51.80	51.95	51.61	51.95	493500
2004-07-15	52.00	52.62	52.00	52.33	267000
2004-07-16	52.43	52.75	52.12	52.20	279600
2004-07-19	52.40	52.56	52.13	52.46	272500
2004-07-20	52.75	53.19	52.65	53.00	512700
2004-07-21	53.23	53.26	52.37	52.55	359800
2004-07-22	52.55	52.87	51.76	51.87	415200
2004-07-23	51.80	52.15	51.58	51.58	265900
2004-07-26	51.55	51.62	51.16	51.45	177800
2004-07-27	51.45	51.94	50.60	51.20	500000
2004-07-28	51.20	52.50	50.92	52.23	295300
2004-07-29	52.45	53.00	52.18	52.38	309600
2004-07-30	52.45	52.90	52.25	52.90	286100
2004-08-02	52.89	53.30	51.94	53.30	741000
2004-08-03	53.30	53.61	53.06	53.28	310100
2004-08-04	53.17	53.90	52.88	53.90	244200
2004-08-05	53.67	53.80	53.27	53.30	296000
2004-08-06	53.33	54.00	53.23	53.75	547200
2004-08-09	53.80	53.91	53.40	53.50	340100
2004-08-10	53.65	53.89	53.27	53.30	257500
2004-08-11	53.29	53.47	53.00	53.47	146700
2004-08-12	53.42	53.42	52.79	52.87	145500
2004-08-13	52.75	53.11	52.61	52.85	182500
2004-08-16	52.90	53.77	52.90	53.71	112700
2004-08-17	53.71	53.91	53.37	53.87	258000
2004-08-18	53.80	54.65	53.75	54.60	368000
2004-08-19	54.35	54.53	52.43	53.38	374000
2004-08-20	53.58	55.09	53.58	55.05	548300
2004-08-23	55.02	55.15	54.49	54.98	339500
2004-08-24	54.85	55.27	54.80	55.19	448400
2004-08-25	55.19	55.35	54.50	54.68	311200
2004-08-26	54.68	55.06	54.67	54.95	259500
2004-08-27	55.00	55.04	54.69	54.71	124500
2004-08-30	54.88	55.29	54.52	55.20	294300
2004-08-31	55.10	55.48	54.92	55.48	429600
2004-09-01	55.43	55.50	54.88	55.25	200100
2004-09-02	55.00	55.34	54.98	55.34	197800
2004-09-03	55.30	55.74	55.20	55.68	238900
2004-09-07	55.68	56.15	55.46	56.15	280000
2004-09-08	56.15	56.29	55.79	56.05	219800
2004-09-09	56.00	56.00	54.67	54.68	378500
2004-09-10	54.68	54.75	54.23	54.65	188000
2004-09-13	54.40	54.53	53.96	54.05	343500
2004-09-14	53.55	54.05	53.00	53.00	423600
2004-09-15	52.80	53.99	52.80	53.81	333900
2004-09-16	53.90	54.95	53.87	54.95	223000
2004-09-17	54.95	55.25	54.30	55.20	273700
2004-09-20	55.15	55.15	54.50	54.80	263400
2004-09-21	54.75	54.96	54.44	54.68	191900
2004-09-22	54.67	54.83	54.50	54.55	217800
2004-09-23	54.50	54.67	54.16	54.52	330300
2004-09-24	54.50	54.80	54.50	54.75	192100
2004-09-27	54.60	54.79	54.51	54.75	234300
2004-09-28	54.00	54.60	53.75	54.60	223700
2004-09-29	54.60	54.88	54.36	54.77	195500
2004-09-30	54.80	55.75	54.67	55.39	394500
2004-10-01	55.47	56.83	55.15	56.25	474700
2004-10-04	56.55	57.22	56.35	56.75	355100
2004-10-05	56.65	57.09	56.50	56.75	206200
2004-10-06	56.55	57.04	56.55	56.99	215600
2004-10-07	56.85	56.86	56.27	56.30	226600
2004-10-08	56.40	57.21	56.40	56.96	261700
2004-10-11	56.90	57.05	56.30	56.50	201700
2004-10-12	56.38	57.20	56.30	57.20	155300
2004-10-13	57.20	57.30	56.76	57.13	195600
2004-10-14	57.00	58.45	57.00	58.45	394100
2004-10-15	58.55	58.92	58.29	58.35	370100
2004-10-18	58.35	59.19	58.24	58.55	308400
2004-10-19	58.56	59.09	58.00	58.05	381900
2004-10-20	58.00	58.25	56.85	57.92	374000
2004-10-21	58.15	59.61	58.04	58.98	414000
2004-10-22	59.06	59.57	58.95	59.00	368700
2004-10-25	59.00	59.07	58.58	58.81	265000
2004-10-26	58.70	59.29	58.70	59.29	321100
2004-10-27	59.29	59.30	58.69	59.23	510200
2004-10-28	59.05	59.84	59.05	59.75	225800
2004-10-29	59.60	59.86	59.25	59.72	301400
2004-11-01	59.72	59.75	59.18	59.55	804500
2004-11-02	59.55	59.58	59.00	59.01	572000
2004-11-03	59.31	59.97	59.25	59.45	500100
2004-11-04	59.35	59.96	59.23	59.94	631400
2004-11-05	59.94	59.95	58.00	58.10	849900
2004-11-08	58.00	58.60	57.94	58.40	363500
2004-11-09	58.40	58.91	58.12	58.73	208600
2004-11-10	58.53	59.67	58.41	59.34	277600
2004-11-11	59.32	59.60	59.21	59.54	233800
2004-11-12	59.50	61.40	59.49	61.35	670600
2004-11-15	61.35	62.25	61.28	62.05	419800
2004-11-16	62.05	62.34	61.65	61.65	460200
2004-11-17	61.65	61.97	59.63	60.08	442000
2004-11-18	60.25	60.90	59.12	60.39	504700
2004-11-19	60.39	60.39	59.23	59.40	485200
2004-11-22	58.80	59.48	58.60	59.40	690400
2004-11-23	59.15	59.81	58.85	59.62	294100
2004-11-24	59.40	60.51	59.40	60.46	304600
2004-11-26	60.25	60.75	60.02	60.06	115800
2004-11-29	60.06	60.30	59.58	59.95	415300
2004-11-30	59.95	60.18	59.70	60.18	404800
2004-12-01	60.22	62.15	60.04	62.00	433500
2004-12-02	62.00	62.12	61.13	61.53	442900
2004-12-03	61.65	62.78	61.55	62.75	244900
2004-12-06	62.67	63.25	62.59	63.20	248200
2004-12-07	63.20	63.20	62.42	62.49	666600
2004-12-08	62.47	62.98	62.31	62.73	201900
2004-12-09	62.65	62.70	62.09	62.32	407600
2004-12-10	63.31	63.44	62.17	62.94	201000
2004-12-13	62.90	63.10	62.60	62.90	484600
2004-12-14	62.80	63.12	62.65	63.02	352100
2004-12-15	63.09	63.50	62.45	63.50	277900
2004-12-16	63.50	63.82	62.90	62.90	272000
2004-12-17	62.91	63.47	62.10	63.30	296600
2004-12-20	63.37	63.50	62.82	63.50	199900
2004-12-21	63.46	64.21	63.32	64.08	293700
2004-12-22	64.50	64.90	64.46	64.85	235100
2004-12-23	64.77	64.77	63.54	63.54	192500
2004-12-27	63.60	64.04	63.35	63.70	231700
2004-12-28	63.90	64.09	63.75	64.05	180900
2004-12-29	63.35	63.80	63.22	63.80	212600
2004-12-30	63.80	63.98	63.51	63.98	216600
2004-12-31	63.98	64.67	63.85	64.67	382100
2005-01-03	64.56	65.05	63.00	63.65	349700
2005-01-04	63.45	63.94	62.51	62.56	270500
2005-01-05	62.31	62.31	59.10	60.10	880900
2005-01-06	59.90	61.32	59.90	61.20	512300
2005-01-07	61.41	61.80	60.69	61.09	275800
2005-01-10	61.90	62.00	60.62	60.62	520300
2005-01-11	60.72	60.81	59.44	59.63	477600
2005-01-12	59.55	59.73	58.55	59.23	337700
2005-01-13	58.90	60.37	58.90	59.70	366000
2005-01-14	59.68	60.08	59.28	59.88	371600
2005-01-18	60.03	60.52	59.56	60.52	273000
2005-01-19	60.75	61.20	60.25	60.50	296600
2005-01-20	60.30	60.70	59.97	60.46	343000
2005-01-21	60.26	60.73	60.20	60.46	584000
2005-01-24	60.30	60.73	59.54	59.57	345900
2005-01-25	59.70	59.82	58.29	58.29	517100
2005-01-26	58.10	58.23	57.15	58.04	657200
2005-01-27	58.04	58.17	56.66	56.93	771500
2005-01-28	58.13	58.15	57.13	57.99	740100
2005-01-31	58.10	58.36	57.00	57.78	704800
2005-02-01	58.03	58.19	57.60	57.94	763200
2005-02-02	58.05	59.27	58.05	59.27	695200
2005-02-03	59.35	59.56	59.02	59.20	458600
2005-02-04	59.48	59.95	59.39	59.62	426400
2005-02-07	59.55	59.70	59.21	59.22	268000
2005-02-08	59.30	59.36	59.11	59.20	261500
2005-02-09	59.05	59.83	59.05	59.76	302400
2005-02-10	59.76	59.98	59.29	59.95	315700
2005-02-11	59.90	60.40	59.51	60.40	427000
2005-02-14	60.40	60.66	60.10	60.57	218800
2005-02-15	60.58	61.05	60.39	60.80	341500
2005-02-16	60.80	61.20	60.15	61.20	217800
2005-02-17	62.00	62.04	61.15	61.76	557200
2005-02-18	61.55	61.56	60.40	61.07	412000
2005-02-22	60.90	60.90	59.39	59.40	413600
2005-02-23	59.65	60.23	59.01	59.28	371100
2005-02-24	59.20	59.34	58.50	58.86	360700
2005-02-25	58.66	60.18	58.66	60.12	331200
2005-02-28	60.15	60.36	58.84	59.80	603300
2005-03-01	59.81	60.78	59.75	60.67	397200
2005-03-02	60.60	60.61	59.95	60.25	295400
2005-03-03	60.40	60.49	59.82	60.14	305000
2005-03-04	60.30	61.85	60.30	61.85	402700
2005-03-07	61.75	62.95	61.44	62.48	418800
2005-03-08	62.49	62.49	61.63	61.80	255900
2005-03-09	61.60	61.60	59.64	59.87	808200
2005-03-10	60.47	60.92	59.73	60.92	631100
2005-03-11	60.67	60.70	60.32	60.51	334800
2005-03-14	60.16	61.57	60.13	61.57	331700
2005-03-15	61.60	62.08	61.41	61.46	459500
2005-03-16	61.46	61.49	60.62	60.68	442300
2005-03-17	60.83	61.57	60.83	61.57	269300
2005-03-18	61.52	61.69	61.06	61.55	377100
2005-03-21	61.48	61.55	60.65	60.95	232400
2005-03-22	60.88	61.31	58.95	59.46	499700
2005-03-23	59.10	60.13	58.68	59.50	465500
2005-03-24	59.70	60.44	59.62	59.86	317600
2005-03-28	59.80	59.97	59.39	59.60	334500
2005-03-29	59.03	59.20	58.67	58.92	637200
2005-03-30	58.82	59.91	58.82	59.85	278500
2005-03-31	60.10	60.63	60.04	60.23	417400
2005-04-01	61.50	61.50	59.47	59.65	543100
2005-04-04	59.68	59.86	58.84	59.76	645600
2005-04-05	59.72	59.92	59.55	59.77	453500
2005-04-06	59.87	60.33	59.75	60.29	419000
2005-04-07	60.29	60.74	60.10	60.61	280600
2005-04-08	60.65	60.91	60.59	60.75	839600
2005-04-11	60.80	61.18	60.69	61.14	144600
2005-04-12	60.95	62.00	60.92	62.00	550900
2005-04-13	62.00	62.49	61.89	62.23	415000
2005-04-14	62.20	62.45	62.02	62.13	466400
2005-04-15	62.28	62.59	61.97	62.33	356800
2005-04-18	62.33	62.59	62.21	62.59	441800
2005-04-19	62.38	62.75	62.38	62.70	429700
2005-04-20	62.60	62.65	62.25	62.60	474600
2005-04-21	62.55	62.80	62.19	62.80	900100
2005-04-22	62.68	63.29	62.53	63.29	437300
2005-04-25	63.21	63.92	63.16	63.70	409600
2005-04-26	63.65	63.78	63.33	63.77	523400
2005-04-27	63.75	65.43	63.58	65.42	1018100
2005-04-28	66.20	66.65	65.98	66.28	1020300
2005-04-29	66.30	66.55	65.50	66.47	783700
2005-05-02	66.47	66.47	64.91	65.57	819400
2005-05-03	65.43	66.09	65.27	65.95	557700
2005-05-04	65.96	66.57	65.76	66.48	504600
2005-05-05	66.45	67.48	66.40	67.32	498000
2005-05-06	66.95	67.29	66.36	66.81	360200
2005-05-09	66.81	67.95	66.76	67.95	288000
2005-05-10	67.95	68.08	67.64	67.70	1077600
2005-05-11	67.74	67.77	66.91	66.95	736100
2005-05-12	66.40	66.40	65.73	65.91	660800
2005-05-13	66.03	66.33	65.50	65.77	374600
2005-05-16	65.85	66.50	65.69	66.50	400700
2005-05-17	66.38	66.89	66.04	66.82	311900
2005-05-18	67.00	67.25	66.90	67.00	788300
2005-05-19	67.00	68.85	66.96	68.58	658700
2005-05-20	68.60	68.60	67.78	68.03	321200
2005-05-23	67.90	68.85	67.90	68.24	277900
2005-05-24	66.90	67.69	66.73	66.80	546700
2005-05-25	66.81	66.84	66.16	66.34	317300
2005-05-26	66.44	66.96	65.23	65.50	538400
2005-05-27	65.51	65.74	65.37	65.70	395400
2005-05-31	65.75	67.05	65.72	66.80	650100
2005-06-01	66.78	67.03	66.47	67.03	670000
2005-06-02	66.85	67.00	66.62	66.89	269400
2005-06-03	67.07	67.70	67.00	67.00	331000
2005-06-06	67.15	67.52	67.04	67.24	325000
2005-06-07	67.47	67.88	67.15	67.49	447200
2005-06-08	67.42	68.29	67.42	67.75	263900
2005-06-09	67.50	67.75	67.24	67.50	503800
2005-06-10	67.70	68.10	67.50	67.75	294000
2005-06-13	67.75	68.28	67.71	68.22	425200
2005-06-14	68.13	68.58	67.90	68.57	350600
2005-06-15	68.57	68.61	68.08	68.53	301600
2005-06-16	68.45	68.53	68.03	68.38	352000
2005-06-17	68.40	69.95	68.40	69.90	619700
2005-06-20	69.67	70.00	69.55	69.74	265800
2005-06-21	69.75	69.98	69.11	69.12	438100
2005-06-22	69.31	69.65	69.03	69.21	271200
2005-06-23	69.05	69.70	69.02	69.44	269700
2005-06-24	69.70	70.17	68.83	69.32	856200
2005-06-27	69.07	69.44	68.79	69.04	431100
2005-06-28	68.16	68.82	68.16	68.72	609100
2005-06-29	68.62	69.52	68.48	69.20	275600
2005-06-30	69.08	70.01	68.62	70.00	752800
2005-07-01	70.09	70.99	69.76	70.99	718000
2005-07-05	70.80	71.97	70.18	71.72	545900
2005-07-06	71.80	72.12	71.39	71.40	475000
2005-07-07	71.15	71.96	70.95	71.90	284100
2005-07-08	71.92	73.25	71.71	73.05	452200
2005-07-11	73.05	73.81	73.02	73.70	625500
2005-07-12	73.62	74.06	73.45	73.87	479200
2005-07-13	73.85	73.86	73.39	73.47	265200
2005-07-14	73.47	73.57	72.38	72.67	368800
2005-07-15	72.44	72.79	72.25	72.70	382600
2005-07-18	72.60	73.39	72.57	72.98	468200
2005-07-19	73.05	73.68	73.02	73.45	299700
2005-07-20	73.35	74.29	73.14	74.23	252100
2005-07-21	74.05	74.22	72.69	72.88	384400
2005-07-22	72.88	73.42	72.53	73.41	260600
2005-07-25	73.45	74.24	73.40	74.10	248600
2005-07-26	74.23	74.78	74.06	74.75	306900
2005-07-27	75.00	76.06	74.82	75.40	404500
2005-07-28	75.40	76.33	75.27	75.97	398400
2005-07-29	75.97	76.67	75.97	76.15	403400
2005-08-01	76.40	76.66	75.70	76.12	334400
2005-08-02	75.60	76.31	75.35	76.25	528600
2005-08-03	76.25	76.49	75.54	76.16	267000
2005-08-04	76.00	76.01	74.91	75.01	404800
2005-08-05	74.50	74.50	71.88	73.28	672800
2005-08-08	72.40	72.41	69.83	70.50	1084100
2005-08-09	70.55	71.76	70.55	71.13	751700
2005-08-10	71.50	72.36	70.55	70.58	828000
2005-08-11	70.10	70.78	69.52	70.56	1206300
2005-08-12	70.50	70.92	70.40	70.79	439900
2005-08-15	70.79	71.55	70.19	71.16	546100
2005-08-16	71.16	71.63	71.02	71.15	496700
2005-08-17	71.16	71.30	70.44	70.52	582800
2005-08-18	70.42	70.55	69.80	70.25	433600
2005-08-19	70.75	71.00	70.23	70.27	375300
2005-08-22	70.50	70.82	70.20	70.55	396000
2005-08-23	70.55	71.05	70.35	70.72	298600
2005-08-24	70.94	71.13	70.48	70.55	460800
2005-08-25	70.79	71.15	70.59	70.81	577900
2005-08-26	71.06	71.21	69.98	70.03	340500
2005-08-29	70.03	70.29	68.98	69.84	450600
2005-08-30	69.70	69.89	69.12	69.83	429600
2005-08-31	69.83	71.40	69.78	71.15	686600
2005-09-01	71.75	72.44	70.92	71.59	838200
2005-09-02	71.84	72.24	71.33	71.49	353200
2005-09-06	71.58	73.36	71.58	72.57	470600
2005-09-07	72.47	72.85	71.81	72.04	236400
2005-09-08	71.60	72.44	71.58	71.90	288500
2005-09-09	72.15	72.56	71.86	72.26	354600
2005-09-12	72.27	72.42	71.89	71.95	207600
2005-09-13	71.85	72.14	71.40	71.63	223000
2005-09-14	71.73	72.17	71.57	71.93	284100
2005-09-15	71.93	72.49	71.59	72.48	318000
2005-09-16	72.57	73.20	71.77	73.20	603000
2005-09-19	74.25	74.82	72.39	72.60	764100
2005-09-20	72.75	73.18	72.00	72.25	979700
2005-09-21	72.25	72.35	71.01	71.02	902300
2005-09-22	71.02	72.08	70.26	71.44	459400
2005-09-23	71.44	72.00	70.95	71.60	355200
2005-09-26	71.85	72.00	71.60	71.93	311200
2005-09-27	72.00	72.09	70.90	71.69	430600
2005-09-28	68.71	69.40	68.21	69.23	778400
2005-09-29	69.14	69.67	68.58	69.61	620700
2005-09-30	69.74	70.94	69.73	70.90	721500
2005-10-03	71.00	71.77	70.62	71.56	621200
2005-10-04	71.50	71.51	70.32	70.33	540800
2005-10-05	70.36	70.62	69.00	69.15	771400
2005-10-06	69.15	69.46	68.04	68.45	565300
2005-10-07	67.30	67.72	66.49	67.58	665800
2005-10-10	67.22	67.51	66.94	67.10	570200
2005-10-11	67.09	67.43	66.02	66.28	355100
2005-10-12	65.78	66.13	64.87	65.36	499900
2005-10-13	65.35	66.28	64.40	65.11	531900
2005-10-14	65.65	66.97	65.65	66.84	455000
2005-10-17	66.84	67.50	66.55	67.42	370000
2005-10-18	67.34	67.50	66.39	66.75	351200
2005-10-19	66.76	67.56	66.00	67.45	339700
2005-10-20	67.35	68.25	66.83	66.90	401600
2005-10-21	66.83	67.79	66.45	67.00	447100
2005-10-24	66.86	68.62	66.86	68.22	252300
2005-10-25	68.23	69.13	67.60	67.72	312600
2005-10-26	67.70	67.71	66.56	67.24	567800
2005-10-27	67.00	67.24	66.50	66.53	408600
2005-10-28	67.00	68.13	67.00	67.88	605500
2005-10-31	68.08	69.23	67.94	69.22	502200
2005-11-01	69.22	69.22	67.32	67.65	739700
2005-11-02	67.65	67.84	66.73	67.65	779100
2005-11-03	67.75	68.46	66.97	67.31	879500
2005-11-04	67.46	67.46	66.17	67.00	299400
2005-11-07	67.16	67.82	67.00	67.47	659500
2005-11-08	67.22	67.68	66.63	67.35	575000
2005-11-09	67.24	68.82	67.09	68.80	1238800
2005-11-10	68.76	72.38	68.20	71.70	1414500
2005-11-11	71.80	72.98	71.80	72.85	957000
2005-11-14	73.00	74.40	72.52	73.23	860200
2005-11-15	73.05	73.23	72.77	72.89	1047000
2005-11-16	72.89	73.03	72.23	73.01	466900
2005-11-17	72.90	73.81	72.53	73.80	566100
2005-11-18	73.80	74.00	73.06	73.95	667400
2005-11-21	73.71	73.84	72.90	73.67	353800
2005-11-22	73.47	74.36	73.35	74.17	423600
2005-11-23	73.92	74.79	73.75	74.41	309300
2005-11-25	74.30	74.66	73.66	74.66	203800
2005-11-28	74.41	74.76	74.02	74.45	595700
2005-11-29	74.60	75.30	74.47	75.30	955900
2005-11-30	75.45	75.60	74.61	75.21	648600
2005-12-01	75.25	76.08	74.98	76.05	948900
2005-12-02	75.85	75.96	75.28	75.66	326100
2005-12-05	75.41	75.73	74.89	75.61	664200
2005-12-06	75.21	75.90	75.00	75.03	548400
2005-12-07	73.85	75.15	73.50	74.41	819500
2005-12-08	74.42	75.33	74.04	74.35	477200
2005-12-09	74.35	74.90	73.93	74.77	678900
2005-12-12	74.77	75.01	74.57	74.87	342800
2005-12-13	74.88	75.20	74.59	75.06	313200
2005-12-14	75.00	76.16	74.57	76.00	508300
2005-12-15	75.63	76.37	74.78	74.89	431200
2005-12-16	75.26	76.20	75.05	75.68	508800
2005-12-19	75.51	75.99	74.41	74.50	314600
2005-12-20	73.95	74.33	73.49	73.92	496800
2005-12-21	73.99	74.51	73.81	74.27	437900
2005-12-22	74.17	74.82	73.47	74.53	270600
2005-12-23	74.50	75.11	74.50	74.80	201400
2005-12-27	74.80	75.31	74.41	74.77	1113100
2005-12-28	74.34	74.65	73.85	74.49	381700
2005-12-29	74.56	74.74	73.61	73.95	278400
2005-12-30	73.80	74.48	73.45	74.13	481000
2006-01-03	74.38	75.50	72.98	75.36	683200
2006-01-04	75.36	76.00	75.12	75.64	463100
2006-01-05	75.69	77.03	75.43	76.80	708000
2006-01-06	77.24	78.36	76.68	78.35	481600
2006-01-09	78.35	79.42	78.20	79.41	620100
2006-01-10	78.00	80.95	78.00	79.50	779500
2006-01-11	79.51	79.81	78.15	78.36	997700
2006-01-12	78.36	78.46	77.39	77.84	802200
2006-01-13	77.72	77.73	76.47	76.91	485000
2006-01-17	76.92	76.94	76.03	76.68	377700
2006-01-18	76.55	77.27	75.67	76.00	796700
2006-01-19	76.14	77.06	76.02	76.61	666600
2006-01-20	76.67	77.10	76.17	76.29	670000
2006-01-23	76.30	77.10	76.30	76.82	196600
2006-01-24	77.00	78.00	76.98	77.58	652300
2006-01-25	77.59	78.15	76.67	77.34	779900
2006-01-26	77.59	78.37	76.98	77.71	764400
2006-01-27	78.09	78.65	77.84	78.21	656600
2006-01-30	78.21	78.30	77.72	78.00	342600
2006-01-31	77.60	78.29	77.52	78.26	905400
2006-02-01	78.26	79.63	78.06	78.80	1677500
2006-02-02	78.80	79.21	78.11	79.07	728100
2006-02-03	78.24	78.74	77.36	78.22	431100
2006-02-06	78.23	78.66	78.00	78.63	322000
2006-02-07	78.68	79.06	78.46	78.59	528400
2006-02-08	78.84	78.84	77.04	77.80	595700
2006-02-09	77.79	78.37	76.96	78.31	323500
2006-02-10	78.38	78.92	77.79	78.36	349500
2006-02-13	78.50	79.34	78.39	79.18	447100
2006-02-14	79.18	79.77	78.35	79.71	607000
2006-02-15	80.00	81.64	79.52	81.21	653500
2006-02-16	81.31	81.85	80.59	81.82	424600
2006-02-17	82.10	83.97	82.10	83.96	798000
2006-02-21	83.60	85.01	83.20	84.98	779900
2006-02-22	84.85	86.18	84.25	85.25	760400
2006-02-23	85.50	85.65	84.94	85.25	446100
2006-02-24	85.25	85.58	84.92	85.43	368600
2006-02-27	85.30	85.62	84.66	85.41	271900
2006-02-28	85.41	85.55	84.32	84.67	507300
2006-03-01	84.90	85.25	84.44	84.75	373500
2006-03-02	84.75	85.39	84.27	85.30	463400
2006-03-03	85.05	85.92	84.65	85.66	458600
2006-03-06	85.97	88.22	85.76	87.53	624900
2006-03-07	87.44	87.81	87.16	87.41	760900
2006-03-08	87.35	88.36	86.90	88.36	515000
2006-03-09	88.34	89.24	88.08	89.02	394400
2006-03-10	88.77	90.24	88.46	89.83	638900
2006-03-13	90.00	90.17	89.27	89.85	574000
2006-03-14	89.88	90.81	89.43	89.67	737000
2006-03-15	91.62	93.21	90.65	93.06	1049600
2006-03-16	93.15	94.34	92.95	93.50	473400
2006-03-17	93.50	96.52	93.17	96.02	717000
2006-03-20	95.92	95.92	93.55	93.69	548500
2006-03-21	93.55	94.45	92.39	93.08	590900
2006-03-22	93.08	93.87	92.50	92.94	559800
2006-03-23	92.94	93.51	92.24	92.75	647500
2006-03-24	92.84	93.00	91.90	92.33	400600
2006-03-27	92.28	92.29	90.68	90.90	831300
2006-03-28	90.91	92.29	90.73	91.30	755600
2006-03-29	94.65	96.87	94.50	96.87	4004600
2006-03-30	96.70	97.18	95.52	96.31	1894700
2006-03-31	94.75	94.75	92.64	93.25	8716800
2006-04-03	93.15	93.15	91.09	91.55	2935300
2006-04-04	91.50	91.55	89.07	89.94	2372700
2006-04-05	90.00	90.75	90.00	90.38	1137100
2006-04-06	90.13	90.40	89.40	89.93	887400
2006-04-07	89.76	90.00	88.17	88.41	751300
2006-04-10	87.10	88.73	86.04	88.27	1010000
2006-04-11	88.02	88.26	86.86	87.12	768900
2006-04-12	86.85	87.78	86.51	87.00	545400
2006-04-13	86.57	86.80	85.53	85.99	721400
2006-04-17	85.97	86.44	85.69	85.83	419600
2006-04-18	85.90	88.68	85.75	87.88	841800
2006-04-19	87.99	89.77	87.70	89.54	768200
2006-04-20	89.35	89.37	88.25	89.12	413400
2006-04-21	89.30	89.71	88.95	89.52	477600
2006-04-24	89.52	89.59	88.78	88.92	403000
2006-04-25	88.90	88.90	87.34	87.77	493700
2006-04-26	87.77	87.78	85.38	85.90	949200
2006-04-27	86.75	88.45	86.05	87.79	1092200
2006-04-28	87.79	89.21	87.53	88.27	495600
2006-05-01	88.50	89.02	86.66	87.01	628900
2006-05-02	86.99	87.01	85.37	85.81	1053800
2006-05-03	85.86	86.65	85.13	85.31	717000
2006-05-04	85.21	86.77	85.21	86.09	664800
2006-05-05	86.49	87.90	86.43	87.60	541300
2006-05-08	87.60	88.42	87.40	88.24	329600
2006-05-09	88.30	89.36	87.65	89.32	576300
2006-05-10	89.33	90.75	89.30	90.36	754600
2006-05-11	90.35	90.52	87.86	88.08	698100
2006-05-12	87.70	87.70	86.52	87.02	550300
2006-05-15	87.00	87.73	86.11	87.31	858900
2006-05-16	87.23	87.78	86.92	87.07	439500
2006-05-17	85.79	86.70	85.73	86.00	819400
2006-05-18	86.37	87.69	85.76	85.78	574600
2006-05-19	85.90	86.36	83.87	86.04	1023200
2006-05-22	86.04	86.04	83.78	84.87	1268200
2006-05-23	85.14	85.45	83.30	83.38	629900
2006-05-24	83.13	84.30	81.89	82.87	783900
2006-05-25	83.29	85.39	83.14	85.01	715300
2006-05-26	85.19	86.91	84.99	86.79	682100
2006-05-30	86.60	86.60	85.04	85.05	570200
2006-05-31	85.18	85.85	83.45	84.65	940200
2006-06-01	84.71	86.40	84.71	86.29	555800
2006-06-02	86.69	88.26	86.34	87.97	633800
2006-06-05	87.96	90.70	87.71	88.11	1126200
2006-06-06	88.30	88.91	87.20	87.79	709500
2006-06-07	87.85	88.51	87.23	87.73	673300
2006-06-08	87.73	87.73	85.12	87.00	913400
2006-06-09	87.00	88.53	86.84	87.98	754900
2006-06-12	87.73	87.80	86.10	86.51	747200
2006-06-13	86.75	87.16	85.46	86.51	866200
2006-06-14	86.40	86.83	85.82	86.21	1301300
2006-06-15	86.43	87.57	86.02	87.34	600200
2006-06-16	87.02	88.31	87.02	88.06	885200
2006-06-19	88.25	88.95	88.00	88.29	669100
2006-06-20	88.29	88.59	87.22	87.48	585700
2006-06-21	87.36	88.48	87.11	88.20	576000
2006-06-22	87.80	87.97	86.93	87.55	472000
2006-06-23	87.63	87.79	87.03	87.53	491500
2006-06-26	87.31	88.22	87.17	88.15	375200
2006-06-27	88.15	88.35	87.00	87.39	513100
2006-06-28	86.72	87.74	86.53	87.68	489000
2006-06-29	88.24	89.08	87.11	89.06	663700
2006-06-30	89.90	90.92	89.32	90.40	814900
2006-07-03	90.40	91.56	90.09	91.56	309800
2006-07-05	91.10	92.29	90.39	91.26	743400
2006-07-06	91.40	91.76	90.87	91.75	347200
2006-07-07	91.85	93.36	91.68	92.00	699600
2006-07-10	92.00	93.26	91.89	93.21	491300
2006-07-11	93.21	93.79	92.64	93.63	405100
2006-07-12	93.68	94.02	93.02	94.02	625800
2006-07-13	94.50	94.74	92.66	92.95	928400
2006-07-14	93.06	93.15	91.52	91.66	611500
2006-07-17	91.66	92.23	91.44	91.68	525200
2006-07-18	91.65	93.52	91.59	93.40	622000
2006-07-19	93.75	95.43	93.48	95.43	549200
2006-07-20	95.99	95.99	94.65	94.78	624800
2006-07-21	94.99	94.99	92.93	93.01	805100
2006-07-24	93.06	94.97	92.89	94.69	691500
2006-07-25	94.85	95.66	94.23	95.57	548900
2006-07-26	95.75	96.30	94.16	94.64	887400
2006-07-27	95.64	96.88	94.65	95.75	898300
2006-07-28	96.35	97.97	96.28	97.91	601600
2006-07-31	97.98	98.79	97.56	98.20	659300
2006-08-01	96.10	98.18	96.00	97.67	748500
2006-08-02	97.92	98.25	97.19	97.47	512900
2006-08-03	97.47	99.74	97.31	99.49	827700
2006-08-04	100.40	101.00	99.97	100.50	739000
2006-08-07	100.51	100.86	99.18	99.49	484400
2006-08-08	97.70	98.73	96.63	96.80	1149400
2006-08-09	97.05	97.25	95.53	95.99	938200
2006-08-10	95.99	96.28	94.72	95.48	890000
2006-08-11	95.59	95.72	94.69	95.10	537700
2006-08-14	95.60	97.51	95.31	96.61	941600
2006-08-15	97.51	98.00	96.80	96.82	706100
2006-08-16	97.09	97.28	96.72	96.75	579300
2006-08-17	96.61	97.87	96.42	97.54	388500
2006-08-18	97.56	98.03	97.17	97.61	538200
2006-08-21	97.51	98.38	97.36	98.11	368800
2006-08-22	98.15	99.96	97.80	99.87	573800
2006-08-23	99.80	100.00	98.41	98.68	403200
2006-08-24	98.76	99.88	98.72	99.82	351600
2006-08-25	99.77	100.00	99.53	99.74	515200
2006-08-28	99.70	101.52	99.60	101.34	540000
2006-08-29	101.27	101.44	100.13	101.32	452000
2006-08-30	101.07	101.86	100.87	101.49	390700
2006-08-31	101.74	102.70	101.55	101.63	509800
2006-09-01	101.78	101.78	100.49	100.90	468400
2006-09-05	100.70	101.83	100.44	101.83	505500
2006-09-06	101.83	102.12	101.10	101.27	398500
2006-09-07	101.27	101.34	99.96	100.24	499400
2006-09-08	100.43	100.85	99.32	100.67	589500
2006-09-11	100.07	102.65	99.82	102.65	1267900
2006-09-12	102.75	104.64	101.88	104.47	917200
2006-09-13	104.27	105.41	103.79	104.70	734000
2006-09-14	104.54	104.63	103.17	103.93	690900
2006-09-15	105.00	105.65	103.64	104.25	3894200
2006-09-18	104.25	104.50	103.38	103.62	897600
2006-09-19	104.55	105.20	104.07	104.98	910400
2006-09-20	105.11	105.94	104.00	104.25	684900
2006-09-21	104.02	104.65	102.31	103.16	878900
2006-09-22	103.21	104.39	102.91	104.06	648400
2006-09-25	104.55	104.88	103.20	104.16	814600
2006-09-26	104.02	104.23	103.30	103.55	557800
2006-09-27	102.94	104.07	102.66	103.90	853100
2006-09-28	104.00	104.25	102.04	102.46	652900
2006-09-29	102.51	103.47	102.29	103.34	580300
2006-10-02	103.75	104.40	102.30	103.23	506200
2006-10-03	103.17	103.99	102.78	103.84	895200
2006-10-04	104.09	104.64	103.85	104.35	667500
2006-10-05	104.35	105.49	104.03	105.46	1600600
2006-10-06	105.46	105.46	103.56	104.23	765900
2006-10-09	104.25	105.23	103.47	105.23	508400
2006-10-10	105.50	105.77	103.40	104.75	442100
2006-10-11	104.75	105.76	103.64	103.89	670200
2006-10-12	104.30	104.91	103.48	104.83	533200
2006-10-13	104.83	106.48	104.83	106.15	616800
2006-10-16	106.35	106.62	105.14	105.53	540600
2006-10-17	105.06	105.29	104.31	104.48	735600
2006-10-18	104.54	105.00	103.94	104.39	653000
2006-10-19	104.35	105.11	103.62	104.22	580100
2006-10-20	104.43	104.66	103.70	104.52	553400
2006-10-23	104.52	106.15	104.11	105.83	539200
2006-10-24	105.83	105.94	104.10	104.25	809200
2006-10-25	105.10	106.16	103.52	104.53	787000
2006-10-26	104.72	105.23	104.18	105.12	563200
2006-10-27	105.12	105.38	104.12	104.36	619200
2006-10-30	104.78	106.26	104.46	106.15	992200
2006-10-31	106.83	107.01	105.60	106.83	786400
2006-11-01	107.05	107.49	105.51	105.84	622000
2006-11-02	105.84	106.02	103.31	104.04	896400
2006-11-03	104.04	104.25	101.88	103.35	940100
2006-11-06	103.60	105.13	103.46	104.56	716300
2006-11-07	104.57	104.57	103.37	103.37	587300
2006-11-08	103.42	104.14	102.10	103.44	579600
2006-11-09	103.59	105.24	103.12	104.50	997700
2006-11-10	104.50	105.92	104.20	105.83	526800
2006-11-13	105.83	106.45	105.31	106.26	401200
2006-11-14	106.58	108.38	106.21	108.11	578900
2006-11-15	108.11	108.69	107.52	108.07	561400
2006-11-16	108.50	109.88	108.09	109.57	679500
2006-11-17	109.39	109.52	108.42	108.62	600900
2006-11-20	110.25	118.00	110.25	115.55	2637000
2006-11-21	115.75	118.21	115.75	116.87	987700
2006-11-22	116.80	117.77	116.32	117.30	605000
2006-11-24	117.31	118.20	116.81	117.95	153500
2006-11-27	117.95	118.13	113.56	113.73	1387600
2006-11-28	114.25	115.13	113.79	114.50	812100
2006-11-29	114.85	115.89	114.70	115.55	1172000
2006-11-30	115.58	117.42	115.52	117.05	1151000
2006-12-01	116.80	117.35	116.02	116.85	1000400
2006-12-04	116.85	118.00	116.51	118.00	969300
2006-12-05	118.05	118.22	117.08	117.13	799300
2006-12-06	117.12	117.34	115.40	116.33	615300
2006-12-07	116.70	117.44	116.20	116.65	601000
2006-12-08	116.67	117.73	116.67	117.24	642900
2006-12-11	117.24	117.24	115.64	116.36	642400
2006-12-12	116.44	116.67	115.13	115.45	689700
2006-12-13	115.98	116.29	114.27	115.32	511800
2006-12-14	115.20	116.35	115.20	116.30	740100
2006-12-15	116.47	116.74	115.11	115.17	930000
2006-12-18	116.00	116.49	114.25	114.25	972500
2006-12-19	114.26	114.42	111.94	112.58	1298900
2006-12-20	114.20	115.60	114.15	115.39	954300
2006-12-21	115.24	116.33	113.03	113.14	976800
2006-12-22	113.00	113.39	111.59	111.87	811700
2006-12-26	112.15	114.28	112.15	112.89	848600
2006-12-27	107.90	109.83	107.52	109.83	1183200
2006-12-28	109.83	111.62	109.45	111.12	863000
2006-12-29	111.20	112.85	110.79	111.88	773700
2007-01-03	112.00	113.10	110.99	112.09	1244700
2007-01-04	111.84	112.22	111.25	111.68	1134600
2007-01-05	111.47	111.47	109.45	109.72	571300
2007-01-08	109.53	110.48	109.07	110.35	630900
2007-01-09	110.70	112.10	110.65	111.75	848200
2007-01-10	111.75	114.09	111.17	114.06	670900
2007-01-11	114.30	116.90	114.30	115.21	1094300
2007-01-12	115.05	116.84	115.01	115.87	748100
2007-01-16	116.12	118.72	116.12	118.72	786200
2007-01-17	118.72	119.15	116.92	118.52	796900
2007-01-18	118.77	119.40	117.69	117.97	909200
2007-01-19	118.40	119.95	117.79	119.93	681400
2007-01-22	120.35	120.60	119.65	119.82	898100
2007-01-23	119.82	121.11	119.30	120.40	699400
2007-01-24	120.40	121.93	120.10	121.93	698600
2007-01-25	122.95	124.26	122.27	123.75	1066500
2007-01-26	123.25	123.30	121.59	122.68	755200
2007-01-29	122.78	123.44	122.07	122.45	752100
2007-01-30	122.45	123.80	121.65	123.80	897600
2007-01-31	123.80	126.56	123.59	126.09	819700
2007-02-01	123.51	126.12	123.14	126.09	5489900
2007-02-02	126.50	127.08	125.36	126.88	1995300
2007-02-05	127.00	127.58	126.35	126.42	1506300
2007-02-06	126.95	128.56	126.60	128.38	1673700
2007-02-07	128.44	131.48	127.81	130.75	3003900
2007-02-08	130.75	133.02	129.00	129.48	3549900
2007-02-09	129.73	130.29	124.05	127.04	3119700
2007-02-12	127.03	127.03	122.59	123.50	3085947
2007-02-13	123.52	125.87	121.43	125.80	1806971
2007-02-14	125.37	126.12	124.50	124.99	1327161
2007-02-15	124.99	127.92	124.94	127.10	1618500
2007-02-16	126.77	127.35	124.43	125.88	2169900
2007-02-20	125.89	127.46	125.06	127.41	1602800
2007-02-21	127.41	127.41	125.90	126.74	632200
2007-02-22	127.40	127.60	125.50	126.00	1358700
2007-02-23	126.00	126.09	122.59	122.65	1381200
2007-02-26	122.79	123.88	119.85	121.95	1737074
2007-02-27	121.95	121.95	117.00	118.20	1867500
2007-02-28	118.44	120.81	118.20	120.03	2120600
2007-03-01	118.00	119.92	115.39	118.72	1837490
2007-03-02	118.47	118.95	116.91	117.03	1180500
2007-03-05	117.04	117.04	113.73	113.73	1457600
2007-03-06	114.63	118.79	114.63	118.16	1435600
2007-03-07	118.18	118.65	116.14	116.44	1012800
2007-03-08	117.00	119.94	117.00	118.97	1587600
2007-03-09	119.65	120.51	119.00	119.70	1012100
2007-03-12	119.52	120.46	118.11	119.70	695200
2007-03-13	119.50	119.50	116.51	117.18	1415400
2007-03-14	117.18	118.19	115.15	117.66	1210750
2007-03-15	117.62	119.10	117.62	118.17	782959
2007-03-16	118.60	118.71	116.23	116.67	1151800
2007-03-19	117.67	118.20	116.92	118.01	814000
2007-03-20	117.88	118.11	116.70	117.72	792901
2007-03-21	117.68	119.92	116.63	119.51	841273
2007-03-22	119.75	120.00	118.22	118.91	642300
2007-03-23	119.16	120.49	119.00	119.14	558113
2007-03-26	119.14	119.49	116.71	117.05	1328800
2007-03-27	117.05	117.05	115.01	115.78	1081600
2007-03-28	114.90	116.24	113.16	115.00	1023500
2007-03-29	115.90	116.09	114.31	114.65	836921
2007-03-30	115.30	117.50	114.99	117.40	1655600
2007-04-02	117.41	118.90	116.79	118.55	1657000
2007-04-03	119.02	119.95	118.68	119.47	1046500
2007-04-04	119.69	119.70	117.64	118.57	769496
2007-04-05	118.82	118.85	117.97	118.09	512700
2007-04-09	118.09	119.03	118.00	118.74	411100
2007-04-10	118.86	119.30	117.70	118.07	819500
2007-04-11	116.58	118.49	115.87	116.56	937484
2007-04-12	114.87	116.46	114.87	115.65	690931
2007-04-13	115.40	116.60	114.78	116.32	700700
2007-04-16	116.80	116.95	115.10	115.87	907300
2007-04-17	116.17	117.74	115.60	117.36	867000
2007-04-18	117.36	117.70	116.47	116.57	668000
2007-04-19	116.57	116.61	115.20	116.16	748463
2007-04-20	117.02	117.60	116.00	116.35	759800
2007-04-23	116.35	118.15	116.35	117.85	1136300
2007-04-24	118.25	118.25	116.30	116.74	707898
2007-04-25	117.21	118.28	116.06	117.22	753700
2007-04-26	117.23	118.26	116.80	117.47	533198
2007-04-27	117.94	119.45	117.02	118.92	921000
2007-04-30	117.47	119.48	117.47	117.56	1006600
2007-05-01	117.71	118.00	115.48	116.61	1093565
2007-05-02	116.16	117.45	115.28	116.92	834300
2007-05-03	117.33	117.69	115.43	117.27	639400
2007-05-04	117.52	117.56	115.21	115.64	603300
2007-05-07	116.92	117.33	115.80	116.21	715000
2007-05-08	116.11	116.33	115.20	115.20	586400
2007-05-09	115.42	117.91	115.33	117.83	892000
2007-05-10	117.00	117.61	116.15	116.22	1078871
2007-05-11	116.45	117.72	116.45	117.11	736300
2007-05-14	117.24	117.95	115.48	116.11	623500
2007-05-15	115.85	116.62	113.15	113.30	1229231
2007-05-16	113.85	114.06	111.36	112.30	1060800
2007-05-17	111.65	111.85	109.52	109.76	1357800
2007-05-18	110.09	110.30	107.20	107.30	2107433
2007-05-21	107.25	109.11	107.15	108.28	1444700
2007-05-22	109.15	111.83	108.62	110.97	1800500
2007-05-23	111.22	112.34	110.22	110.22	1053400
2007-05-24	110.04	110.04	106.41	107.62	1390200
2007-05-25	107.89	109.39	107.35	107.73	879500
2007-05-29	108.78	111.46	108.78	111.16	1506622
2007-05-30	111.15	115.07	110.99	115.00	2195200
2007-05-31	115.07	115.87	113.85	115.68	1901942
2007-06-01	115.68	117.00	115.36	116.70	1042200
2007-06-04	116.69	118.00	116.28	117.45	904400
2007-06-05	117.20	117.20	115.06	115.32	1433199
2007-06-06	114.78	115.15	113.89	114.35	768900
2007-06-07	113.81	113.81	110.02	110.05	1211300
2007-06-08	108.33	111.26	108.33	111.26	983000
2007-06-11	111.20	111.20	108.50	108.77	1238700
2007-06-12	108.76	108.76	106.45	106.45	1434100
2007-06-13	107.15	109.37	106.68	109.37	1240800
2007-06-14	108.88	109.40	107.53	108.16	910100
2007-06-15	108.71	109.68	108.21	109.44	1505200
2007-06-18	109.44	109.59	107.32	107.82	1122800
2007-06-19	106.86	107.74	106.51	107.74	974100
2007-06-20	107.51	107.68	104.30	104.34	1403400
2007-06-21	104.26	104.34	102.06	102.79	2000000
2007-06-22	102.00	103.19	100.82	101.59	2289200
2007-06-25	101.59	102.42	99.41	100.10	1581041
2007-06-26	101.59	101.59	98.55	100.07	1724574
2007-06-27	99.75	103.18	97.94	103.18	1948000
2007-06-28	102.79	104.25	101.88	102.31	1297621
2007-06-29	102.44	104.50	101.02	102.13	1610600
2007-07-02	102.46	105.01	101.75	104.92	1239400
2007-07-03	105.08	105.62	104.16	104.49	545600
2007-07-05	106.19	106.73	105.30	105.92	928500
2007-07-06	105.73	106.64	104.52	106.02	752900
2007-07-09	106.10	106.21	104.95	105.58	584100
2007-07-10	104.78	105.44	102.82	103.17	1071400
2007-07-11	102.85	103.68	101.94	103.41	1176400
2007-07-12	103.52	105.84	103.03	105.84	764666
2007-07-13	106.11	106.63	104.80	106.20	954294
2007-07-16	106.00	108.25	105.05	105.12	2123600
2007-07-17	105.55	105.97	104.00	104.50	750100
2007-07-18	104.57	104.57	102.53	104.03	1407300
2007-07-19	104.29	105.47	104.29	104.81	658900
2007-07-20	104.90	105.27	102.93	103.42	1319200
2007-07-23	103.14	103.16	100.78	100.78	1069405
2007-07-24	100.25	100.95	98.23	98.25	1500946
2007-07-25	98.25	100.70	97.05	98.50	1324323
2007-07-26	98.50	98.50	94.34	96.95	2143401
2007-07-27	95.24	97.28	92.82	92.82	2146231
2007-07-30	94.02	95.45	92.19	94.98	1548800
2007-07-31	96.05	97.38	94.11	94.49	1657558
2007-08-01	93.53	94.95	91.25	94.68	2417173
2007-08-02	95.00	98.95	94.53	97.54	1989531
2007-08-03	96.80	98.25	94.48	95.32	2508068
2007-08-06	94.24	99.53	94.06	99.53	1595475
2007-08-07	98.75	100.76	97.26	99.40	1615506
2007-08-08	99.40	103.39	99.40	102.88	1645500
2007-08-09	97.01	105.50	96.99	104.86	1775825
2007-08-10	103.85	104.49	100.89	101.26	1745903
2007-08-13	101.72	102.41	98.51	98.51	996900
2007-08-14	99.35	99.35	94.05	94.37	1608735
2007-08-15	94.09	96.96	93.10	93.23	1347641
2007-08-16	92.92	98.00	91.39	96.85	1607706
2007-08-17	105.75	105.86	96.87	97.61	1508060
2007-08-20	97.40	101.02	97.05	100.93	1500516
2007-08-21	100.06	101.83	99.64	101.01	1299482
2007-08-22	101.71	101.71	99.15	99.92	1265500
2007-08-23	100.25	101.00	98.18	98.58	1341300
2007-08-24	97.84	98.77	97.02	98.06	799200
2007-08-27	98.50	98.50	96.36	96.47	583600
2007-08-28	95.50	95.95	93.83	93.95	973000
2007-08-29	94.68	96.42	93.98	96.42	694200
2007-08-30	95.88	97.73	95.35	97.19	748700
2007-08-31	98.62	101.25	97.74	100.07	1047400
2007-09-04	99.50	102.14	99.37	101.09	1169700
2007-09-05	99.98	100.16	98.09	98.47	915300
2007-09-06	98.92	99.52	96.82	99.13	890900
2007-09-07	97.98	97.98	96.01	96.76	927000
2007-09-10	97.14	97.53	94.29	95.18	766700
2007-09-11	95.35	96.11	94.92	95.66	926085
2007-09-12	95.66	96.00	94.87	95.19	946300
2007-09-13	95.68	98.52	95.35	97.50	818500
2007-09-14	96.83	97.39	95.52	97.28	502500
2007-09-17	97.18	97.91	96.39	97.30	394000
2007-09-18	97.01	101.40	97.01	100.87	1159200
2007-09-19	101.64	104.89	101.64	104.37	1577000
2007-09-20	104.73	105.00	103.70	103.71	1318800
2007-09-21	105.00	105.50	103.71	103.81	1601000
2007-09-24	104.35	106.43	103.84	105.94	780300
2007-09-25	105.36	105.46	102.10	102.29	770900
2007-09-26	101.69	102.28	100.66	101.11	1300864
2007-09-27	101.30	102.85	101.30	102.85	689000
2007-09-28	102.55	103.90	102.00	103.90	922200
2007-10-01	104.25	107.70	104.08	107.60	1116400
2007-10-02	107.46	109.15	107.46	108.81	1248000
2007-10-03	108.52	108.93	107.57	108.78	729700
2007-10-04	108.83	110.00	108.29	109.89	1179300
2007-10-05	110.01	113.60	109.17	113.60	1055000
2007-10-08	112.02	112.66	111.01	111.96	661000
2007-10-09	112.58	112.63	110.32	111.82	857700
2007-10-10	112.21	112.24	110.52	111.22	726400
2007-10-11	111.88	112.25	109.61	110.14	1002200
2007-10-12	110.67	110.99	109.01	109.22	493500
2007-10-15	109.45	109.57	105.65	105.90	769500
2007-10-16	105.82	105.82	104.51	104.67	662200
2007-10-17	105.27	105.64	101.49	103.90	1041400
2007-10-18	103.50	105.14	101.93	103.68	856800
2007-10-19	102.94	103.25	99.56	100.04	1198600
2007-10-22	99.49	102.10	98.00	102.10	1007096
2007-10-23	102.93	104.82	102.51	104.82	1153600
2007-10-24	104.50	107.68	102.47	104.15	1379300
2007-10-25	104.77	105.50	102.94	105.20	1212200
2007-10-26	105.35	107.42	105.00	107.19	946600
2007-10-29	107.03	108.54	106.37	107.04	762100
2007-10-30	106.44	107.64	106.27	106.50	766600
2007-10-31	107.20	108.34	105.75	108.34	1227600
2007-11-01	107.64	107.80	104.98	105.21	1234300
2007-11-02	105.43	105.45	101.27	103.08	1441200
2007-11-05	101.81	103.22	100.76	102.15	902654
2007-11-06	102.80	103.45	100.80	103.28	886736
2007-11-07	102.37	102.37	99.04	99.26	1185300
2007-11-08	99.26	100.80	97.76	99.64	1928818
2007-11-09	98.49	101.50	97.96	100.20	1017700
2007-11-12	100.00	103.15	99.39	99.83	1032500
2007-11-13	99.73	104.04	99.73	104.04	1041525
2007-11-14	104.04	104.95	99.58	99.89	1564934
2007-11-15	99.60	100.13	96.58	98.20	1220401
2007-11-16	98.49	98.89	95.32	96.19	1313932
2007-11-19	95.44	96.20	94.09	94.17	1079863
2007-11-20	94.00	95.99	90.40	91.90	1522250
2007-11-21	90.09	91.81	89.46	91.04	1478596
2007-11-23	91.15	93.64	91.15	93.25	431661
2007-11-26	92.67	93.11	88.44	88.71	2145176
2007-11-27	89.46	91.03	87.78	91.03	1532672
2007-11-28	91.90	95.25	91.90	94.80	1302830
2007-11-29	94.31	96.30	93.19	95.46	1091101
2007-11-30	96.80	98.74	96.78	98.42	1682332
2007-12-03	98.33	98.49	96.56	97.41	1000300
2007-12-04	96.64	96.99	94.82	94.96	1009200
2007-12-05	96.13	98.80	96.03	98.30	1127100
2007-12-06	98.11	101.73	97.80	101.63	1606085
2007-12-07	101.56	104.24	101.15	102.39	1406111
2007-12-10	102.47	105.11	101.69	104.63	975302
2007-12-11	105.00	105.00	98.33	98.33	1497557
2007-12-12	100.74	101.97	96.92	98.05	1387726
2007-12-13	97.37	97.80	94.83	96.37	1352512
2007-12-14	96.48	96.86	92.72	92.72	1203910
2007-12-17	92.22	92.96	90.50	90.90	1230726
2007-12-18	91.87	94.25	91.50	93.70	1486861
2007-12-19	93.90	96.44	93.87	95.95	1742691
2007-12-20	97.49	97.99	96.01	97.68	1378887
2007-12-21	98.63	100.40	98.63	100.05	1475192
2007-12-24	100.05	103.30	100.05	103.29	410590
2007-12-26	102.87	102.88	100.93	101.81	881013
2007-12-27	96.70	96.70	92.85	93.07	922983
2007-12-28	94.08	94.35	90.41	91.28	1148814
2007-12-31	91.04	92.84	90.79	91.81	1068700
2008-01-02	91.57	93.57	90.56	92.77	1310282
2008-01-03	92.77	93.25	89.27	89.67	1485760
2008-01-04	89.10	89.10	85.91	86.12	2403950
2008-01-07	86.59	86.75	83.02	85.42	1763192
2008-01-08	86.17	88.10	81.89	82.10	2092394
2008-01-09	82.11	84.50	79.88	84.21	1876043
2008-01-10	83.74	88.11	82.10	86.99	2113955
2008-01-11	86.36	90.54	84.83	89.30	2256956
2008-01-14	89.84	90.90	86.45	89.05	1510127
2008-01-15	87.47	88.37	86.00	87.07	1818300
2008-01-16	85.95	90.21	85.95	88.59	2037434
2008-01-17	88.68	89.35	86.33	87.04	2007615
2008-01-18	87.94	89.17	84.16	85.18	2603082
2008-01-22	81.40	88.73	81.40	88.72	3648397
2008-01-23	88.67	94.88	86.81	94.26	3000887
2008-01-24	94.57	94.59	90.28	91.80	2207460
2008-01-25	93.10	93.45	89.19	89.66	1470676
2008-01-28	89.67	93.33	88.01	93.33	1404699
2008-01-29	93.15	94.63	91.61	93.15	1408599
2008-01-30	93.15	93.63	89.00	89.20	2829464
2008-01-31	89.74	92.86	87.78	91.90	2260333
2008-02-01	90.91	96.39	90.91	96.09	2393449
2008-02-04	94.67	96.53	93.57	95.02	1708812
2008-02-05	93.03	94.90	91.98	91.98	2077276
2008-02-06	92.22	93.15	89.60	89.61	1329096
2008-02-07	89.29	91.31	88.46	90.70	1762081
2008-02-08	89.97	90.52	85.95	87.23	1503757
2008-02-11	87.92	87.92	85.28	85.72	1246104
2008-02-12	85.60	87.98	85.60	87.79	1432935
2008-02-13	88.10	89.60	86.00	87.38	1400975
2008-02-14	87.23	87.95	84.62	85.35	1034730
2008-02-15	85.34	86.63	83.79	86.63	1474327
2008-02-19	87.45	87.99	84.77	85.29	1277397
2008-02-20	84.58	86.99	84.33	86.75	1260312
2008-02-21	87.15	88.00	84.70	84.94	1256810
2008-02-22	85.25	88.06	84.01	88.06	1596813
2008-02-25	87.67	90.48	86.76	90.47	1748973
2008-02-26	90.00	91.11	89.10	91.07	1560559
2008-02-27	90.53	91.47	89.51	90.26	907430
2008-02-28	89.55	89.66	88.13	88.43	740270
2008-02-29	87.15	87.67	85.61	86.17	1290297
2008-03-03	85.11	87.16	84.58	87.06	1310135
2008-03-04	86.43	88.43	85.79	87.93	1408914
2008-03-05	88.07	89.55	87.21	88.57	969642
2008-03-06	89.99	91.07	85.73	85.99	1296445
2008-03-07	85.48	88.86	84.96	88.20	1693255
2008-03-10	87.93	88.12	86.01	86.16	1756259
2008-03-11	88.66	92.65	88.12	92.44	1793293
2008-03-12	92.43	93.90	90.29	90.38	1232179
2008-03-13	89.30	90.92	86.34	90.41	2082183
2008-03-14	90.46	91.09	85.67	87.23	2363489
2008-03-17	84.96	85.96	82.45	85.38	2703821
2008-03-18	86.79	90.81	86.33	90.81	2260401
2008-03-19	91.07	93.15	90.00	90.18	1812422
2008-03-20	89.85	94.30	89.69	93.97	1758000
2008-03-24	94.17	97.78	94.17	96.90	2721842
2008-03-25	96.74	98.72	95.92	98.39	2058727
2008-03-26	97.70	98.20	94.34	94.53	1764889
2008-03-27	95.50	95.78	92.63	92.92	1852133
2008-03-28	93.00	93.59	91.86	92.12	1409263
2008-03-31	92.28	94.26	91.70	92.07	1399771
2008-04-01	92.35	97.93	92.35	97.82	1722828
2008-04-02	98.25	99.50	96.57	98.00	1403562
2008-04-03	97.42	100.00	96.39	99.51	1068179
2008-04-04	98.65	99.82	97.29	97.53	1105183
2008-04-07	97.55	98.15	96.01	97.08	1207454
2008-04-08	96.65	97.02	94.95	95.18	1160645
2008-04-09	95.60	96.17	93.06	93.44	982560
2008-04-10	93.40	95.67	93.26	95.05	2518652
2008-04-11	94.12	96.46	93.98	94.61	966522
2008-04-14	95.02	95.73	93.75	93.81	832406
2008-04-15	94.67	95.01	92.81	94.29	1186840
2008-04-16	95.61	98.46	93.90	98.24	1330322
2008-04-17	97.65	99.33	96.62	99.24	767255
2008-04-18	100.12	100.45	97.30	98.01	926312
2008-04-21	97.50	99.15	97.43	98.63	583971
2008-04-22	98.82	100.24	98.40	99.28	952744
2008-04-23	100.06	101.68	98.85	101.05	865356
2008-04-24	100.95	103.40	100.61	103.06	977245
2008-04-25	103.06	103.90	102.17	103.28	510207
2008-04-28	103.75	103.89	102.26	102.90	784198
2008-04-29	102.39	103.37	100.27	100.56	902539
2008-04-30	100.71	103.66	100.49	100.49	1005879
2008-05-01	101.52	105.04	100.88	105.04	1104409
2008-05-02	105.00	106.53	102.61	103.01	1396938
2008-05-05	102.17	103.39	101.80	102.37	873879
2008-05-06	101.75	103.84	101.11	103.84	1090214
2008-05-07	104.03	104.62	100.37	100.52	949182
2008-05-08	101.66	103.43	98.81	99.58	980992
2008-05-09	98.54	99.33	97.11	97.76	832436
2008-05-12	98.14	99.72	97.80	99.49	761344
2008-05-13	100.16	100.25	98.72	99.74	846350
2008-05-14	100.43	102.08	99.74	101.60	775269
2008-05-15	101.04	102.90	100.27	102.90	609700
2008-05-16	102.79	102.79	99.86	100.25	996209
2008-05-19	100.64	101.10	99.49	100.14	812210
2008-05-20	99.62	100.07	98.15	99.01	605896
2008-05-21	99.47	100.13	96.80	96.94	1276236
2008-05-22	96.66	97.59	96.25	97.01	957063
2008-05-23	96.49	96.92	95.71	96.11	909913
2008-05-27	96.86	97.94	96.02	97.58	794084
2008-05-28	97.79	98.28	95.89	96.68	850683
2008-05-29	96.93	98.45	96.70	98.42	1201078
2008-05-30	98.76	99.00	96.92	97.74	1828042
2008-06-02	97.10	97.31	94.26	94.92	1559073
2008-06-03	95.30	96.79	95.04	96.60	1378128
2008-06-04	96.55	98.25	95.88	97.76	853379
2008-06-05	97.83	100.72	97.79	100.66	834112
2008-06-06	98.99	99.76	95.76	96.05	1365567
2008-06-09	97.00	97.55	94.47	94.62	1012122
2008-06-10	94.12	95.29	92.70	95.02	1274613
2008-06-11	94.68	95.57	92.37	92.47	1188057
2008-06-12	93.38	94.88	92.45	94.00	1205518
2008-06-13	94.69	97.42	93.78	97.42	1130813
2008-06-16	97.46	100.11	97.24	100.05	1288176
2008-06-17	100.96	101.00	97.45	97.50	1020352
2008-06-18	96.97	97.85	96.21	96.41	1439846
2008-06-19	96.49	99.00	96.04	98.89	1127674
2008-06-20	97.70	98.50	95.50	95.70	1294008
2008-06-23	96.71	96.77	93.48	93.61	1114522
2008-06-24	93.56	95.50	92.59	94.17	955590
2008-06-25	94.54	96.61	93.91	95.07	1092310
2008-06-26	92.41	93.60	90.60	90.85	1316323
2008-06-27	90.46	91.85	89.04	90.07	2051989
2008-06-30	90.00	91.28	89.32	90.22	1302898
2008-07-01	89.49	91.20	88.16	91.17	1282220
2008-07-02	91.90	91.95	88.74	88.76	1367993
2008-07-03	89.99	90.53	88.13	89.01	1076161
2008-07-07	89.37	90.06	87.07	87.47	1548529
2008-07-08	87.71	95.79	86.72	93.58	1990125
2008-07-09	93.72	94.23	88.15	88.25	1919845
2008-07-10	88.43	92.95	88.43	91.81	2237138
2008-07-11	89.93	93.50	89.20	90.94	2788043
2008-07-14	92.41	92.50	89.00	89.33	2150297
2008-07-15	88.33	92.10	87.57	89.21	3212113
2008-07-16	89.83	94.54	88.25	93.82	2481423
2008-07-17	95.42	96.18	92.27	95.75	2945804
2008-07-18	95.74	96.81	94.10	96.58	1589216
2008-07-21	96.48	98.22	95.63	96.72	1469304
2008-07-22	95.12	100.00	95.12	99.88	1505009
2008-07-23	99.03	102.80	98.26	100.00	2228566
2008-07-24	97.50	103.27	92.34	93.12	2756266
2008-07-25	93.59	96.38	92.92	94.87	1604527
2008-07-28	93.65	96.94	92.56	93.02	1707347
2008-07-29	93.29	99.65	93.14	99.21	2071508
2008-07-30	99.25	99.25	94.41	97.03	1949015
2008-07-31	95.87	97.85	94.80	96.19	1402685
2008-08-01	96.86	96.86	93.65	96.23	1127594
2008-08-04	96.00	96.96	94.46	94.60	1004681
2008-08-05	95.78	99.93	95.04	99.22	1651575
2008-08-06	99.21	99.99	97.61	99.19	1270260
2008-08-07	98.52	99.70	96.76	98.08	1814072
2008-08-08	98.28	103.38	97.83	102.37	1492399
2008-08-11	101.88	105.13	101.00	103.42	1546534
2008-08-12	103.00	104.63	101.12	101.89	1661809
2008-08-13	99.25	100.12	97.00	97.98	4034704
2008-08-14	97.00	99.50	97.00	99.13	3431068
2008-08-15	99.72	100.00	97.45	99.44	1103259
2008-08-18	99.94	101.13	98.03	99.02	1525874
2008-08-19	98.25	98.25	96.85	97.53	1494002
2008-08-20	97.71	98.60	96.00	98.22	1364437
2008-08-21	96.86	98.63	96.86	98.02	1241599
2008-08-22	98.84	102.38	98.56	101.61	1501833
2008-08-25	102.00	102.00	98.75	99.05	1023817
2008-08-26	99.19	100.04	98.13	100.01	856115
2008-08-27	98.14	102.61	98.14	102.06	1523288
2008-08-28	102.55	104.34	102.03	103.94	1789340
2008-08-29	102.58	104.35	102.47	102.47	1219747
2008-09-02	104.27	104.97	102.07	104.35	1116518
2008-09-03	103.72	104.63	102.56	103.79	2571236
2008-09-04	103.45	103.52	100.54	101.00	1610190
2008-09-05	99.84	101.09	98.50	101.05	1718564
2008-09-08	104.49	105.54	101.34	103.91	3408866
2008-09-09	103.56	104.98	99.79	100.42	2259621
2008-09-10	101.63	103.42	99.74	102.63	1931325
2008-09-11	101.89	103.39	99.60	103.18	1937741
2008-09-12	101.47	103.54	101.10	103.15	1094076
2008-09-15	96.42	97.89	89.00	89.00	4658909
2008-09-16	88.93	94.74	88.50	94.16	3686257
2008-09-17	92.93	93.20	85.98	87.00	2786398
2008-09-18	88.60	97.00	82.40	97.00	4676786
2008-09-19	104.00	105.80	82.00	95.29	4281742
2008-09-22	94.64	99.14	86.42	87.25	2850034
2008-09-23	87.60	92.67	87.41	89.00	2528963
2008-09-24	88.82	89.98	87.07	89.54	1740526
2008-09-25	89.61	92.91	88.67	91.98	2407573
2008-09-26	89.89	94.94	89.50	94.71	2045301
2008-09-29	91.85	94.09	87.87	89.26	3133835
2008-09-30	92.25	94.63	89.13	93.66	2230830
2008-10-01	92.00	92.41	87.84	89.30	1553037
2008-10-02	86.54	87.35	80.55	81.01	2635149
2008-10-03	82.00	85.21	79.11	81.19	3809749
2008-10-06	78.01	81.69	74.88	81.34	3794778
2008-10-07	81.69	82.39	74.95	75.95	3726904
2008-10-08	74.00	79.91	73.38	75.01	3377115
2008-10-09	75.50	77.23	66.33	66.55	3300307
2008-10-10	65.00	79.46	64.00	76.18	7637300
2008-10-13	78.33	84.36	75.81	83.49	3865148
2008-10-14	87.50	87.50	72.00	76.97	4096964
2008-10-15	76.00	76.03	64.09	64.89	4098673
2008-10-16	67.35	68.61	63.00	68.00	5065581
2008-10-17	66.72	72.28	63.71	68.56	2212610
2008-10-20	69.10	69.70	64.27	69.70	1958508
2008-10-21	68.15	73.21	67.12	69.75	2738177
2008-10-22	67.37	69.95	62.56	64.82	3372075
2008-10-23	65.05	66.98	59.18	64.58	4041232
2008-10-24	60.00	63.79	59.49	61.24	2945799
2008-10-27	60.01	65.60	57.63	58.50	3366976
2008-10-28	59.23	72.50	57.68	72.50	4602763
2008-10-29	70.35	70.95	61.30	64.84	5006635
2008-10-30	66.57	67.66	64.00	66.67	2970536
2008-10-31	67.08	70.88	65.50	70.88	2529558
2008-11-03	70.42	71.82	65.59	66.49	2041471
2008-11-04	66.65	73.05	65.15	72.38	2972024
2008-11-05	71.36	71.81	63.33	64.49	3021697
2008-11-06	64.99	64.99	60.88	61.27	2803745
2008-11-07	62.22	65.25	59.33	64.20	2169148
2008-11-10	64.54	64.54	58.00	58.31	2432291
2008-11-11	57.50	58.81	55.34	58.35	2737275
2008-11-12	57.16	57.36	53.55	54.01	4200802
2008-11-13	53.01	59.47	51.14	57.07	4676238
2008-11-14	56.71	57.12	51.71	52.40	2689255
2008-11-17	51.26	52.74	49.21	49.40	3023734
2008-11-18	49.56	50.48	46.58	49.59	3600336
2008-11-19	49.60	49.60	42.54	43.60	4876226
2008-11-20	42.20	48.52	41.85	43.28	8049002
2008-11-21	43.54	45.43	37.52	43.65	9053405
2008-11-24	45.00	53.42	43.55	51.98	6523943
2008-11-25	54.05	54.33	48.59	52.38	5536898
2008-11-26	51.25	55.49	49.83	54.94	4199313
2008-11-28	55.65	55.65	52.95	53.40	1944634
2008-12-01	51.01	52.68	42.58	44.49	4892105
2008-12-02	45.49	49.44	44.87	48.94	5693523
2008-12-03	47.25	52.09	45.89	51.74	5096551
2008-12-04	50.24	54.98	49.07	50.83	5163278
2008-12-05	50.63	55.91	48.72	55.67	4755436
2008-12-08	56.88	60.95	54.50	60.95	4771238
2008-12-09	59.31	61.31	55.84	56.46	4583884
2008-12-10	56.75	60.48	56.46	60.10	3297779
2008-12-11	58.51	59.17	50.35	51.12	5664740
2008-12-12	48.76	56.02	48.25	56.00	5107062
2008-12-15	55.08	55.74	50.61	52.50	3190496
2008-12-16	54.99	61.16	52.60	61.16	5290306
2008-12-17	59.49	63.90	57.33	60.51	3604170
2008-12-18	61.00	61.70	55.63	56.23	5168641
2008-12-19	55.56	57.46	54.37	56.79	3978282
2008-12-22	56.69	56.97	51.55	53.65	2521614
2008-12-23	54.36	55.33	52.55	53.33	1940092
2008-12-24	53.49	54.06	52.42	53.34	586676
2008-12-26	54.18	54.89	52.27	53.83	699224
2008-12-29	52.85	52.85	49.00	50.41	1924690
2008-12-30	51.37	53.37	50.22	52.91	2039017
2008-12-31	52.79	55.48	52.75	55.00	2546853
2009-01-02	55.30	56.78	54.30	55.13	2790844
2009-01-05	55.00	55.00	52.20	52.60	3181387
2009-01-06	53.10	56.07	51.74	55.55	3433210
2009-01-07	54.40	55.65	52.87	53.36	2292150
2009-01-08	52.87	55.09	51.45	54.70	2426015
2009-01-09	54.66	55.48	51.99	52.31	2904585
2009-01-12	50.77	51.46	47.85	48.60	2625067
2009-01-13	49.11	51.31	48.34	49.87	3680285
2009-01-14	48.38	48.59	45.39	46.43	4538618
2009-01-15	46.25	46.81	42.76	46.31	5852967
2009-01-16	47.49	48.33	44.76	48.05	3904680
2009-01-20	46.13	47.01	40.69	40.96	5564317
2009-01-21	41.75	43.81	40.49	43.15	7090939
2009-01-22	41.84	43.86	40.69	41.34	4789784
2009-01-23	39.95	44.05	39.50	43.38	4093839
2009-01-26	43.86	45.32	42.32	43.70	3216536
2009-01-27	44.48	45.30	43.00	43.85	2594072
2009-01-28	46.24	47.73	44.91	47.29	4593150
2009-01-29	46.99	48.67	43.85	44.26	5228352
2009-01-30	44.88	46.30	42.24	43.30	4682376
2009-02-02	42.19	44.03	41.40	43.80	3735950
2009-02-03	43.90	44.22	42.07	42.71	2972657
2009-02-04	42.97	44.13	41.97	42.40	2737270
2009-02-05	42.02	44.32	40.01	42.84	4086263
2009-02-06	43.49	47.24	43.34	46.93	4625742
2009-02-09	45.25	47.90	45.14	47.71	3421682
2009-02-10	46.75	46.75	42.58	43.13	4721993
2009-02-11	43.78	44.43	41.41	44.23	4551946
2009-02-12	42.95	44.31	40.49	43.88	4764122
2009-02-13	42.99	43.72	41.15	41.22	4189206
2009-02-17	39.71	40.07	36.73	37.45	5976953
2009-02-18	38.23	39.24	36.42	38.52	4039180
2009-02-19	39.76	40.12	36.50	36.88	3653476
2009-02-20	35.80	39.34	35.75	38.88	5533965
2009-02-23	39.61	39.61	35.44	35.73	4352166
2009-02-24	35.83	40.40	35.51	40.03	7592404
2009-02-25	39.50	42.24	37.56	40.00	6007748
2009-02-26	41.15	41.33	37.12	37.27	4161817
2009-02-27	35.91	38.95	35.91	37.09	6319464
2009-03-02	35.45	36.50	33.45	33.85	6407375
2009-03-03	34.54	35.02	32.17	33.59	5280563
2009-03-04	34.59	35.32	32.76	34.04	4283272
2009-03-05	32.66	33.42	31.12	31.49	5208223
2009-03-06	31.94	32.87	29.30	31.73	6287252
2009-03-09	31.23	32.71	30.80	32.50	4817818
2009-03-10	33.05	37.66	32.74	37.66	7643850
2009-03-11	37.90	37.91	35.72	36.65	5484208
2009-03-12	37.12	39.54	36.11	39.10	6460011
2009-03-13	39.31	39.56	36.03	37.64	4469104
2009-03-16	39.20	39.30	34.86	35.00	5139055
2009-03-17	34.83	38.50	34.40	38.36	5761177
2009-03-18	37.52	41.58	36.71	41.25	6262517
2009-03-19	42.26	42.80	39.00	39.42	4829680
2009-03-20	39.36	39.36	34.83	34.90	6278955
2009-03-23	36.70	40.63	35.92	40.28	7666755
2009-03-24	38.96	40.38	36.34	37.02	5378122
2009-03-25	37.17	38.33	33.74	36.78	6031858
2009-03-26	38.23	38.48	34.80	37.56	5687893
2009-03-27	35.02	35.71	34.37	34.54	4336181
2009-03-30	33.39	33.67	31.69	31.92	5132446
2009-03-31	32.60	35.20	32.15	35.03	6784980
2009-04-01	34.68	35.62	33.79	34.74	4236476
2009-04-02	36.00	37.68	35.50	37.10	6499375
2009-04-03	36.82	41.79	36.15	41.69	7014981
2009-04-06	40.92	41.47	38.78	40.18	5645323
2009-04-07	38.97	39.41	36.53	36.57	5049875
2009-04-08	37.23	37.64	36.26	37.33	4524385
2009-04-09	39.49	44.44	38.28	44.08	7715378
2009-04-13	43.01	44.90	42.13	43.77	5621936
2009-04-14	42.81	43.49	39.02	39.30	6188789
2009-04-15	39.37	43.21	38.81	42.87	6274280
2009-04-16	42.69	47.03	41.04	44.88	5703174
2009-04-17	45.04	48.53	44.26	47.17	7090126
2009-04-20	45.20	46.57	41.38	41.54	5429143
2009-04-21	40.47	46.36	40.21	45.87	7012061
2009-04-22	44.20	46.76	43.32	43.96	6554544
2009-04-23	44.39	46.32	42.84	46.06	4576697
2009-04-24	45.88	51.14	45.24	49.84	6347011
2009-04-27	48.57	49.21	44.21	45.80	5053109
2009-04-28	44.69	48.32	44.45	46.71	3523034
2009-04-29	47.26	49.37	46.79	48.49	4109242
2009-04-30	49.15	51.31	48.65	49.42	5493857
2009-05-01	48.66	49.06	46.03	46.53	3860601
2009-05-04	47.71	50.32	46.67	50.29	5639667
2009-05-05	50.04	50.22	48.13	48.56	3861941
2009-05-06	49.14	51.75	48.98	51.27	3882891
2009-05-07	51.27	51.92	47.59	48.77	5157120
2009-05-08	48.97	52.73	48.05	52.42	4545148
2009-05-11	51.07	51.50	49.76	50.05	3698431
2009-05-12	50.42	50.82	47.52	49.70	2696819
2009-05-13	48.69	49.04	45.14	45.54	4468165
2009-05-14	45.40	47.70	44.61	47.05	4219016
2009-05-15	46.07	46.77	44.32	44.97	3822624
2009-05-18	45.53	48.77	45.07	48.67	5353489
2009-05-19	48.27	49.08	46.88	47.23	2959047
2009-05-20	48.84	49.44	46.51	46.74	3682431
2009-05-21	45.65	47.69	45.31	46.59	3514735
2009-05-22	46.74	47.70	45.30	45.38	2509396
2009-05-26	45.19	48.46	44.36	48.15	3993141
2009-05-27	47.11	47.94	45.50	45.78	4126013
2009-05-28	46.29	47.37	45.03	47.19	3374711
2009-05-29	47.40	48.38	46.28	48.32	3306094
2009-06-01	49.36	51.40	48.44	49.88	4036960
2009-06-02	49.18	50.24	48.44	49.26	3546826
2009-06-03	48.82	50.53	48.82	50.31	3191659
2009-06-04	50.39	53.19	50.30	53.01	4784647
2009-06-05	50.64	51.22	49.80	50.32	15519447
2009-06-08	49.83	51.00	49.37	50.43	3863598
2009-06-09	51.52	52.10	50.01	50.88	3409736
2009-06-10	51.62	51.65	48.68	49.73	3178351
2009-06-11	49.76	50.24	48.72	48.89	2987836
2009-06-12	48.87	50.93	48.72	50.93	3497499
2009-06-15	50.38	50.38	48.30	48.54	3856955
2009-06-16	49.11	49.37	46.59	47.37	2837012
2009-06-17	47.19	48.14	46.08	46.30	2729760
2009-06-18	46.04	47.19	46.04	46.51	2524335
2009-06-19	47.71	47.71	46.20	47.32	3755402
2009-06-22	46.67	46.87	44.04	44.27	3679781
2009-06-23	44.39	45.99	44.02	45.20	3268393
2009-06-24	45.55	47.26	45.54	46.75	2674500
2009-06-25	46.25	47.29	46.16	47.25	2596853
2009-06-26	46.77	47.26	46.03	46.91	1946161
2009-06-29	47.03	47.29	46.12	46.55	2227399
2009-06-30	46.63	48.13	46.50	47.70	3008438
2009-07-01	48.02	48.67	47.70	48.07	1527997
2009-07-02	47.37	47.55	44.91	44.91	2764165
2009-07-06	44.80	46.82	44.50	46.77	2788379
2009-07-07	46.67	46.77	44.14	44.26	2919714
2009-07-08	44.39	45.05	42.74	43.94	3271765
2009-07-09	44.86	45.26	43.57	43.70	2126638
2009-07-10	43.55	44.02	42.62	43.62	1483523
2009-07-13	44.09	46.14	43.41	46.14	2769009
2009-07-14	46.02	46.52	44.73	46.13	2003144
2009-07-15	46.25	48.32	46.25	47.79	3274124
2009-07-16	47.55	48.65	46.80	48.21	1948408
2009-07-17	47.86	48.05	46.82	47.71	3208004
2009-07-20	48.01	50.00	48.01	49.91	2899106
2009-07-21	49.97	50.00	48.52	49.80	2522405
2009-07-22	49.03	51.07	47.97	50.84	3163853
2009-07-23	50.65	53.50	50.29	53.10	3230869
2009-07-24	52.67	53.37	51.67	53.23	2066631
2009-07-27	53.15	53.48	52.41	53.36	2726850
2009-07-28	52.81	53.47	52.71	53.20	2569237
2009-07-29	52.80	53.09	51.77	52.39	2183146
2009-07-30	53.09	54.39	52.63	53.53	3471613
2009-07-31	52.94	53.55	51.73	52.90	3292980
2009-08-03	53.42	54.23	53.02	53.95	2443334
2009-08-04	53.73	57.84	53.32	57.10	3608997
2009-08-05	56.65	60.43	56.17	60.29	3696403
2009-08-06	60.61	61.79	58.66	58.76	3529690
2009-08-07	59.51	62.98	58.71	62.22	3260482
2009-08-10	62.00	62.59	60.74	61.51	2532104
2009-08-11	61.08	61.19	59.00	59.80	2408424
2009-08-12	59.85	61.50	59.13	59.65	2743952
2009-08-13	60.04	60.39	58.59	59.27	1842130
2009-08-14	58.17	58.53	56.87	58.53	1957315
2009-08-17	56.91	56.91	54.61	54.96	2759145
2009-08-18	55.20	56.40	54.75	55.69	1759567
2009-08-19	54.98	55.82	54.46	55.37	1609308
2009-08-20	55.62	58.29	55.11	58.17	2035245
2009-08-21	58.39	60.82	58.24	59.40	2094901
2009-08-24	59.29	60.70	58.94	59.33	1854163
2009-08-25	59.63	60.96	59.33	59.56	2018843
2009-08-26	59.73	60.18	59.03	59.77	1630646
2009-08-27	59.66	60.83	58.44	60.81	1746604
2009-08-28	61.10	61.45	59.89	61.12	1305620
2009-08-31	60.44	61.00	59.78	60.58	2315266
2009-09-01	60.42	61.08	57.12	57.17	3237328
2009-09-02	56.90	57.27	56.05	56.17	1866112
2009-09-03	56.78	57.53	55.85	57.45	2397314
2009-09-04	57.50	58.31	56.55	58.15	1386740
2009-09-08	58.90	60.93	58.66	60.90	2404737
2009-09-09	60.88	62.31	60.27	62.21	2017874
2009-09-10	62.00	63.71	61.36	63.51	1946291
2009-09-11	63.65	64.67	63.00	63.34	2362489
2009-09-14	62.90	65.81	62.45	65.66	1773308
2009-09-15	65.77	67.76	64.23	66.35	3118751
2009-09-16	66.50	70.03	66.50	69.88	3240644
2009-09-17	69.95	72.23	68.87	69.89	2572051
2009-09-18	70.58	71.44	68.83	70.55	2296605
2009-09-21	68.38	69.79	67.42	68.16	1785081
2009-09-22	68.69	70.72	68.69	70.51	2207235
2009-09-23	70.39	70.67	67.25	67.25	2396541
2009-09-24	67.77	68.05	64.32	64.44	2924558
2009-09-25	63.94	66.18	63.34	65.60	2382347
2009-09-28	64.74	67.50	64.18	67.29	2491106
2009-09-29	67.55	68.26	65.48	65.67	2144412
2009-09-30	66.07	67.22	64.39	65.55	2358175
2009-10-01	65.24	65.52	61.81	61.88	3074967
2009-10-02	61.15	63.96	60.51	61.60	2546538
2009-10-05	62.15	64.20	61.89	63.77	1863979
2009-10-06	64.61	65.15	62.35	63.40	1343943
2009-10-07	63.27	63.85	62.05	63.01	1145285
2009-10-08	63.40	65.19	63.40	64.58	1582169
2009-10-09	64.60	65.71	63.88	65.67	1312460
2009-10-12	66.00	66.46	65.07	65.48	1083361
2009-10-13	64.89	65.40	64.01	64.36	1188948
2009-10-14	65.43	67.25	65.26	66.86	1798616
2009-10-15	66.37	66.67	65.54	66.32	1232441
2009-10-16	64.83	65.64	63.05	63.14	2086370
2009-10-19	63.51	64.03	63.06	63.89	1831374
2009-10-20	63.29	63.91	62.30	62.51	2246027
2009-10-21	62.40	63.55	61.35	61.45	1907178
2009-10-22	61.74	63.48	60.50	63.23	1627027
2009-10-23	63.36	63.38	62.32	62.66	2289409
2009-10-26	63.94	64.83	62.22	62.34	1917201
2009-10-27	62.44	62.69	60.67	60.91	2105518
2009-10-28	59.83	61.28	57.19	57.25	3351397
2009-10-29	58.24	61.31	58.24	61.09	2697698
2009-10-30	60.53	61.20	58.91	60.77	4082614
2009-11-02	60.94	62.44	59.08	60.99	2312708
2009-11-03	60.18	61.85	60.11	61.70	1727247
2009-11-04	62.43	63.24	60.14	60.29	2132907
2009-11-05	60.79	62.40	60.53	62.15	1428159
2009-11-06	61.42	62.09	59.94	60.06	1665815
2009-11-09	60.61	63.51	60.37	63.42	2395715
2009-11-10	63.00	64.10	62.62	63.60	1530171
2009-11-11	64.19	65.48	64.00	64.98	1606000
2009-11-12	64.89	65.30	64.30	64.49	1729862
2009-11-13	64.69	65.85	64.58	65.71	1271551
2009-11-16	66.18	67.71	65.98	67.48	2146978
2009-11-17	67.07	67.38	65.92	65.93	2333401
2009-11-18	66.13	67.48	65.66	67.31	1300183
2009-11-19	66.82	66.82	65.44	66.08	2119133
2009-11-20	65.56	65.80	65.19	65.50	1902057
2009-11-23	65.90	67.23	65.90	66.70	1871672
2009-11-24	66.87	66.87	65.67	65.88	2307376
2009-11-25	65.96	66.76	65.75	65.98	1619030
2009-11-27	63.99	65.13	63.30	63.79	913334
2009-11-30	64.06	67.20	63.76	66.98	2755499
2009-12-01	67.45	68.70	67.01	67.97	2065945
2009-12-02	67.81	69.30	67.47	68.89	2171359
2009-12-03	69.34	70.51	68.53	68.74	2160944
2009-12-04	69.73	71.44	68.71	69.98	2452084
2009-12-07	69.52	69.91	67.13	67.63	1998605
2009-12-08	67.32	69.14	67.02	67.37	1944446
2009-12-09	67.63	68.39	67.12	67.45	1330178
2009-12-10	67.71	68.40	66.61	66.95	1227292
2009-12-11	67.57	67.89	66.85	67.80	1347258
2009-12-14	68.29	69.50	67.38	69.33	1216303
2009-12-15	68.98	69.40	68.36	68.64	1104676
2009-12-16	69.28	69.79	68.64	69.24	1385383
2009-12-17	68.80	69.52	68.33	69.15	1408555
2009-12-18	68.38	68.86	67.26	68.02	4235974
2009-12-21	68.23	69.31	68.13	68.95	1128848
2009-12-22	68.78	69.99	68.78	69.63	1303579
2009-12-23	69.74	71.29	69.62	69.91	1293869
2009-12-24	70.34	70.98	70.09	70.80	535275
2009-12-28	71.01	71.73	70.04	70.33	1899060
2009-12-29	69.91	70.53	69.10	69.22	1009666
2009-12-30	68.87	69.40	68.48	69.31	963728
2009-12-31	69.35	69.88	67.07	67.07	1659833
2010-01-04	67.59	68.33	66.53	67.10	1511417
2010-01-05	67.24	68.20	66.45	68.12	2173686
2010-01-06	68.23	68.94	68.03	68.44	1814857
2010-01-07	68.26	69.39	67.71	68.74	1329036
2010-01-08	68.26	68.64	67.09	67.85	1021832
2010-01-11	68.14	68.72	67.69	68.17	974354
2010-01-12	67.71	68.09	66.72	67.49	1391659
2010-01-13	67.61	68.74	67.30	68.60	1384149
2010-01-14	68.43	68.78	67.80	68.31	967058
2010-01-15	68.19	68.45	67.61	68.09	1421860
2010-01-19	68.26	69.62	67.84	69.53	1721607
2010-01-20	69.02	69.19	68.33	69.07	1591263
2010-01-21	68.88	69.30	65.58	65.84	2598465
2010-01-22	65.52	66.52	63.94	64.28	2289305
2010-01-25	65.25	65.57	63.59	65.10	1560639
2010-01-26	64.78	65.94	64.23	64.72	1436897
2010-01-27	64.26	65.44	63.35	65.07	2375578
2010-01-28	65.75	65.93	64.69	65.39	1440367
2010-01-29	65.81	66.25	64.23	64.87	1783594
2010-02-01	65.71	66.88	65.04	66.87	1640341
2010-02-02	67.71	68.01	66.56	67.80	2092054
2010-02-03	67.59	67.60	66.20	66.50	1869303
2010-02-04	65.97	66.12	63.38	63.44	2384506
2010-02-05	63.64	64.96	62.39	64.53	1997359
2010-02-08	64.65	65.14	62.74	62.90	1455611
2010-02-09	63.65	63.81	62.22	62.81	1713741
2010-02-10	62.72	63.28	61.50	62.49	1567644
2010-02-11	62.40	63.03	61.82	62.72	1196952
2010-02-12	62.08	63.47	61.78	63.40	1355576
2010-02-16	64.00	65.15	63.61	65.03	1698279
2010-02-17	65.23	65.68	64.92	65.39	1083428
2010-02-18	65.11	66.62	64.70	66.35	1184273
2010-02-19	65.91	66.77	65.38	66.57	1294383
2010-02-22	66.54	67.49	66.54	67.03	1311135
2010-02-23	66.70	67.00	65.68	65.95	1525802
2010-02-24	65.92	66.73	65.72	66.71	1597939
2010-02-25	65.93	67.49	65.62	67.42	1380098
2010-02-26	67.42	68.75	67.25	67.93	1842147
2010-03-01	68.24	68.74	67.84	68.28	1261393
2010-03-02	68.72	68.94	68.41	68.62	1173427
2010-03-03	68.78	69.00	68.32	68.67	905003
2010-03-04	68.72	69.31	68.50	69.17	1056750
2010-03-05	69.66	71.26	69.34	71.14	1322580
2010-03-08	71.07	72.76	71.07	72.58	1341358
2010-03-09	72.23	73.76	71.92	72.49	1590086
2010-03-10	72.76	73.70	72.26	73.46	1209598
2010-03-11	73.03	73.76	72.75	73.72	1139440
2010-03-12	73.91	74.57	73.55	74.00	1259391
2010-03-15	73.86	74.33	72.94	74.06	1157573
2010-03-16	74.15	75.93	74.04	75.69	1194623
2010-03-17	76.07	77.35	75.86	77.14	1353197
2010-03-18	77.01	77.73	76.64	76.74	1433817
2010-03-19	76.89	77.60	75.88	75.89	1895989
2010-03-22	75.04	76.52	75.04	76.26	1347966
2010-03-23	76.26	76.47	75.33	76.03	1053255
2010-03-24	75.91	76.96	75.81	76.15	1045957
2010-03-25	76.76	78.22	76.62	76.73	1353628
2010-03-26	77.20	77.20	75.69	76.19	1192264
2010-03-29	75.63	76.25	75.43	76.25	901458
2010-03-30	76.13	76.78	75.93	76.24	791112
2010-03-31	75.69	76.18	75.18	75.44	998802
2010-04-01	75.85	75.95	74.87	75.47	867208
2010-04-05	75.76	77.79	75.52	77.79	971468
2010-04-06	77.47	79.61	76.98	79.41	1308945
2010-04-07	79.37	79.52	77.00	77.24	1241975
2010-04-08	76.86	77.14	76.56	76.95	1122302
2010-04-09	77.13	78.43	76.95	78.35	1022245
2010-04-12	78.34	78.46	77.26	77.45	1231606
2010-04-13	77.38	80.28	77.22	79.97	1152052
2010-04-14	80.68	80.71	79.59	80.13	952367
2010-04-15	79.84	80.24	77.95	78.04	1230098
2010-04-16	77.96	78.49	75.52	75.59	1753776
2010-04-19	75.16	76.61	74.87	76.09	922083
2010-04-20	76.63	77.01	75.20	77.00	1110074
2010-04-21	76.93	78.41	76.59	77.94	1114427
2010-04-22	77.17	79.77	76.65	79.37	1264459
2010-04-23	79.53	81.00	79.04	80.11	1567715
2010-04-26	80.12	81.49	79.74	80.69	1314854
2010-04-27	79.96	80.41	78.10	78.12	2652901
2010-04-28	78.95	79.45	77.67	78.80	1629441
2010-04-29	79.48	83.42	79.41	83.39	2198705
2010-04-30	83.01	83.30	78.76	78.86	1811582
2010-05-03	79.87	82.34	79.42	81.51	1942347
2010-05-04	80.52	81.58	79.97	81.13	2726445
2010-05-05	79.67	81.87	78.95	80.72	2138668
2010-05-06	80.01	80.77	73.81	78.03	3535683
2010-05-07	78.31	79.56	75.38	76.09	2984018
2010-05-10	80.19	80.77	78.67	80.73	2647518
2010-05-11	79.64	82.48	79.27	81.16	1804784
2010-05-12	81.17	81.86	80.40	81.73	1799473
2010-05-13	81.37	82.33	80.65	80.76	1273657
2010-05-14	79.79	80.27	77.37	78.20	2042421
2010-05-17	78.71	79.84	76.04	78.45	1628806
2010-05-18	79.45	79.97	76.21	76.57	1737657
2010-05-19	76.18	77.86	74.18	76.05	1869373
2010-05-20	74.36	75.11	72.67	72.72	2579151
2010-05-21	71.31	75.60	71.31	75.50	2679866
2010-05-24	75.62	75.95	73.61	73.63	1332203
2010-05-25	71.69	74.89	70.94	74.83	2491024
2010-05-26	75.67	76.72	73.52	73.84	1769141
2010-05-27	75.55	78.23	74.90	78.12	1833405
2010-05-28	77.90	78.24	76.19	76.68	1752686
2010-06-01	76.15	77.75	75.67	75.91	1714747
2010-06-02	76.31	76.46	74.44	76.18	2739486
2010-06-03	76.53	76.55	75.05	75.66	1913663
2010-06-04	73.60	74.76	71.52	71.81	2815277
2010-06-07	72.34	73.95	71.84	72.12	1998492
2010-06-08	72.27	74.05	70.91	73.80	1986658
2010-06-09	74.46	76.45	74.18	74.62	2039256
2010-06-10	75.80	78.47	75.35	78.19	2181647
2010-06-11	77.16	79.10	77.14	79.02	1540923
2010-06-14	79.81	80.52	78.45	79.26	1852483
2010-06-15	79.75	81.23	79.04	81.08	1655823
2010-06-16	80.49	81.12	79.87	80.45	1384653
2010-06-17	80.60	80.79	79.54	79.97	1634910
2010-06-18	80.25	80.42	79.66	80.09	1613870
2010-06-21	81.08	81.80	79.22	79.39	1286607
2010-06-22	79.72	79.77	76.27	76.36	1758197
2010-06-23	76.50	77.51	75.42	76.53	1348807
2010-06-24	76.05	76.36	74.12	74.24	1656107
2010-06-25	74.78	76.99	74.37	76.74	1671077
2010-06-28	76.21	76.44	74.49	74.65	1242107
2010-06-29	73.60	73.93	71.82	72.34	2258809
2010-06-30	72.06	73.49	71.07	71.34	1630184
2010-07-01	71.56	71.93	69.84	71.25	1592582
2010-07-02	71.60	71.85	69.50	69.70	1241955
2010-07-06	71.27	72.08	68.47	69.08	2404878
2010-07-07	69.42	72.84	69.08	72.77	2129987
2010-07-08	73.70	74.37	72.33	73.85	1553379
2010-07-09	73.89	75.29	73.68	75.23	1261592
2010-07-12	75.17	75.75	74.15	75.51	866797
2010-07-13	76.53	77.66	76.07	77.38	1355616
2010-07-14	76.58	77.62	75.93	77.01	963929
2010-07-15	77.15	77.50	75.35	77.31	953663
2010-07-16	76.41	76.95	74.03	74.71	1791200
2010-07-19	74.75	76.68	73.93	76.25	1497629
2010-07-20	75.00	78.04	74.68	77.97	1828248
2010-07-21	78.37	78.50	75.74	76.08	1351734
2010-07-22	77.13	79.78	76.53	79.14	1709794
2010-07-23	78.84	80.10	77.62	79.97	1399370
2010-07-26	80.14	81.86	79.46	81.75	1161896
2010-07-27	82.00	82.50	80.37	81.63	1371135
2010-07-28	81.26	82.56	80.86	81.54	1227684
2010-07-29	82.18	82.18	80.27	81.10	1557014
2010-07-30	80.14	82.36	79.94	81.90	1631402
2010-08-02	83.76	85.66	82.99	85.08	2529674
2010-08-03	84.72	84.72	83.18	84.11	1732769
2010-08-04	84.25	85.92	84.00	85.65	1650584
2010-08-05	84.99	85.70	84.48	84.89	1201859
2010-08-06	84.46	84.89	83.26	84.73	890026
2010-08-09	85.04	86.08	84.45	85.87	959720
2010-08-10	85.35	85.61	83.79	84.59	1115147
2010-08-11	83.20	84.16	82.34	82.86	1387576
2010-08-12	81.45	82.86	81.28	81.32	1300489
2010-08-13	81.10	82.00	80.99	81.02	1280745
2010-08-16	80.57	81.61	80.00	81.04	976737
2010-08-17	81.78	84.38	81.37	83.65	1426883
2010-08-18	83.78	84.00	82.72	83.17	1148990
2010-08-19	82.74	82.83	80.53	81.24	1522762
2010-08-20	80.53	81.45	80.28	81.23	815215
2010-08-23	81.57	82.36	81.42	81.53	1024329
2010-08-24	80.98	80.98	79.64	79.94	1524386
2010-08-25	79.44	81.73	79.21	81.39	951754
2010-08-26	81.88	82.06	80.48	80.65	1288607
2010-08-27	81.34	82.21	79.38	81.72	1343629
2010-08-30	81.28	82.17	81.03	81.06	879842
2010-08-31	81.00	81.93	80.42	81.40	1189450
2010-09-01	82.80	84.79	82.19	84.47	1622777
2010-09-02	84.65	86.54	84.61	86.42	1922196
2010-09-03	87.54	88.37	86.67	87.85	1508888
2010-09-07	87.09	87.57	86.45	86.52	992245
2010-09-08	85.89	87.04	85.86	86.80	1094151
2010-09-09	88.15	88.16	84.97	85.10	1458389
2010-09-10	85.41	86.10	84.71	85.20	1251406
2010-09-13	85.89	86.32	85.49	86.26	1188384
2010-09-14	85.87	86.89	85.31	86.40	859407
2010-09-15	86.05	87.55	85.51	87.50	871455
2010-09-16	87.19	87.42	86.33	86.77	615859
2010-09-17	87.06	87.37	86.41	87.10	873760
2010-09-20	87.67	89.25	87.25	88.88	1141134
2010-09-21	88.01	89.26	87.90	88.01	1561395
2010-09-22	87.78	88.24	86.07	86.54	1368871
2010-09-23	85.50	85.92	83.70	83.98	1690470
2010-09-24	85.00	86.03	84.83	85.78	1389638
2010-09-27	85.73	85.84	84.46	85.03	892474
2010-09-28	84.95	85.21	83.23	84.96	1228088
2010-09-29	84.69	84.81	83.12	83.48	1078411
2010-09-30	83.95	84.95	82.63	83.12	1829366
2010-10-01	83.90	83.99	82.71	83.64	1213491
2010-10-04	83.57	84.03	82.90	83.57	1006477
2010-10-05	84.48	85.21	83.62	85.08	1297994
2010-10-06	84.70	85.00	84.05	84.81	974077
2010-10-07	85.20	85.68	84.61	84.99	704720
2010-10-08	85.04	85.18	84.20	84.86	1018464
2010-10-11	84.86	85.41	84.63	85.07	635552
2010-10-12	84.72	85.99	84.36	85.85	797756
2010-10-13	86.35	87.54	86.02	86.83	1258071
2010-10-14	86.50	87.34	86.27	87.17	1019502
2010-10-15	87.60	87.99	86.62	86.96	939927
2010-10-18	86.53	88.46	86.20	88.45	1436113
2010-10-19	87.50	88.99	87.11	87.81	1583128
2010-10-20	88.16	90.88	87.96	89.89	1674403
2010-10-21	90.11	91.23	89.47	90.14	873623
2010-10-22	90.21	91.04	89.56	90.50	881487
2010-10-25	91.18	91.45	90.48	90.73	853728
2010-10-26	90.19	90.23	89.18	89.87	1022862
2010-10-27	88.62	89.23	86.69	87.34	1890665
2010-10-28	87.91	88.06	86.05	86.25	1121404
2010-10-29	85.88	86.36	85.73	86.19	1153148
2010-11-01	86.59	86.93	85.85	86.32	1014060
2010-11-02	87.28	87.50	86.53	87.40	810694
2010-11-03	87.47	87.88	86.80	87.35	869414
2010-11-04	88.48	88.78	87.74	88.64	1228262
2010-11-05	88.63	90.51	88.40	90.15	1118728
2010-11-08	89.77	90.20	88.98	89.33	750826
2010-11-09	89.03	89.03	84.76	85.37	2146790
2010-11-10	85.52	86.50	85.37	86.32	958657
2010-11-11	85.47	86.62	85.05	85.07	850785
2010-11-12	84.45	85.31	83.94	84.70	887766
2010-11-15	85.04	85.81	83.69	83.77	919190
2010-11-16	83.28	83.71	81.02	81.56	1505848
2010-11-17	81.84	82.48	81.39	82.26	1007825
2010-11-18	83.92	84.19	83.25	83.53	1479569
2010-11-19	83.52	84.30	82.82	84.12	937756
2010-11-22	83.67	84.59	83.42	84.06	768861
2010-11-23	83.07	83.84	82.81	83.47	912770
2010-11-24	84.13	85.12	83.85	84.96	847064
2010-11-26	84.26	84.72	83.99	84.33	374953
2010-11-29	83.67	84.45	82.60	84.19	727754
2010-11-30	83.20	84.50	83.01	83.80	1265364
2010-12-01	85.10	85.22	84.03	84.91	908940
2010-12-02	84.92	86.32	84.68	86.12	905378
2010-12-03	85.68	86.37	85.30	86.19	580506
2010-12-06	85.95	86.81	85.08	86.41	739567
2010-12-07	87.33	87.33	86.10	86.41	717043
2010-12-08	86.41	86.48	84.03	84.51	1180758
2010-12-09	85.19	85.39	82.65	82.70	1391210
2010-12-10	82.77	83.43	82.51	83.37	799141
2010-12-13	83.58	84.45	83.26	84.05	737104
2010-12-14	83.94	84.10	82.15	82.66	1069492
2010-12-15	82.50	83.14	81.90	81.95	1139086
2010-12-16	82.04	82.52	81.11	82.06	792626
2010-12-17	82.07	83.25	81.78	83.12	1748398
2010-12-20	83.56	84.38	83.32	84.19	798719
2010-12-21	84.56	84.86	83.83	84.74	995490
2010-12-22	85.15	86.18	84.74	85.56	675060
2010-12-23	85.45	86.12	85.37	85.41	513460
2010-12-27	85.23	86.60	84.94	86.59	331080
2010-12-28	86.59	87.00	86.02	86.89	509656
2010-12-29	86.80	86.80	85.83	86.51	698624
2010-12-30	86.59	86.85	86.40	86.53	548293
2010-12-31	86.53	86.98	86.03	86.10	745803
2011-01-03	86.86	89.32	86.84	89.18	1505478
2011-01-04	89.47	89.58	86.20	86.50	1907208
2011-01-05	86.18	87.42	85.94	87.08	1074707
2011-01-06	87.10	87.36	85.64	85.87	1562379
2011-01-07	86.11	86.73	84.21	84.93	1702432
2011-01-10	84.57	85.09	83.90	84.68	1387274
2011-01-11	84.82	85.54	84.12	84.66	941759
2011-01-12	85.02	86.63	85.01	86.46	1344148
2011-01-13	86.60	87.43	86.21	87.21	991046
2011-01-14	87.43	89.50	87.21	89.47	1646482
2011-01-18	89.23	90.97	89.16	90.58	1386318
2011-01-19	90.41	90.70	89.39	89.63	1517529
2011-01-20	89.55	90.77	89.47	89.95	1464500
2011-01-21	89.99	90.29	89.28	90.29	1188740
2011-01-24	90.33	91.29	89.95	90.52	1068439
2011-01-25	90.11	91.29	89.83	91.26	1150411
2011-01-26	93.62	93.80	91.75	92.33	1157288
2011-01-27	92.99	93.76	92.66	93.72	1216544
2011-01-28	93.61	94.26	92.44	92.71	1117599
2011-01-31	93.03	94.94	93.03	94.37	987313
2011-02-01	94.92	95.12	93.12	93.77	1105259
2011-02-02	93.48	94.26	93.18	93.41	957184
2011-02-03	93.40	94.21	92.88	93.98	816629
2011-02-04	93.87	94.13	92.93	93.34	1047500
2011-02-07	93.76	94.92	93.32	94.69	1201356
2011-02-08	94.76	95.53	94.57	94.87	1196053
2011-02-09	94.32	95.00	94.18	94.75	1073803
2011-02-10	94.35	95.78	94.35	95.37	1146531
2011-02-11	95.10	96.34	95.06	95.90	1040643
2011-02-14	95.90	96.22	94.56	95.37	653104
2011-02-15	94.83	96.27	94.52	95.47	938044
2011-02-16	95.91	96.59	94.85	95.21	792399
2011-02-17	95.02	95.05	94.39	94.51	804007
2011-02-18	94.25	95.27	94.14	94.99	933429
2011-02-22	94.27	95.77	93.88	94.00	1392438
2011-02-23	94.13	94.53	92.52	93.00	1386134
2011-02-24	92.73	93.78	92.06	92.45	1110446
2011-02-25	93.12	94.01	93.04	93.73	1470026
2011-02-28	93.99	96.36	93.96	95.92	1544514
2011-03-01	96.10	96.15	93.40	93.65	1375780
2011-03-02	93.73	93.80	92.08	92.69	1127211
2011-03-03	93.62	94.05	93.24	94.02	1073421
2011-03-04	93.74	94.04	92.23	92.73	771520
2011-03-07	93.06	93.56	91.80	92.34	588773
2011-03-08	92.55	93.82	92.55	93.37	983429
2011-03-09	93.32	94.00	92.68	93.45	1004859
2011-03-10	92.27	93.02	91.44	91.57	1224323
2011-03-11	91.21	93.48	91.07	93.23	951075
2011-03-14	92.59	92.86	91.97	92.04	1035655
2011-03-15	89.89	93.03	89.82	91.96	1579261
2011-03-16	91.84	92.01	89.93	90.41	1228957
2011-03-17	91.78	91.94	90.73	91.66	827390
2011-03-18	92.91	93.13	91.48	91.52	1537710
2011-03-21	92.56	93.06	91.93	92.38	847249
2011-03-22	92.52	92.96	91.86	92.20	885638
2011-03-23	92.01	92.26	90.01	91.00	863516
2011-03-24	91.35	91.66	90.24	91.43	1097786
2011-03-25	91.83	92.98	91.52	92.89	957310
2011-03-28	93.00	93.72	92.88	93.20	1222610
2011-03-29	92.78	93.80	92.40	93.52	1760412
2011-03-30	93.82	94.12	93.30	93.94	1228468
2011-03-31	93.80	94.95	93.57	94.85	777556
2011-04-01	95.53	96.64	95.17	96.54	1571743
2011-04-04	96.52	97.04	96.31	96.63	777118
2011-04-05	96.35	96.98	96.24	96.61	476558
2011-04-06	96.73	97.05	95.80	95.87	797313
2011-04-07	95.84	96.05	94.49	94.85	1079947
2011-04-08	95.41	95.48	93.70	93.91	760574
2011-04-11	94.25	94.92	94.22	94.77	606952
2011-04-12	94.35	95.11	94.19	94.44	950838
2011-04-13	94.73	95.10	93.75	94.06	729983
2011-04-14	93.38	96.23	93.29	95.77	1120092
2011-04-15	95.88	97.16	95.88	97.14	860240
2011-04-18	96.07	96.54	95.61	96.31	877649
2011-04-19	96.33	97.16	95.82	97.16	918279
2011-04-20	98.37	98.37	97.08	98.12	837873
2011-04-21	98.39	98.95	97.51	98.91	781428
2011-04-25	99.00	100.45	98.63	100.22	844474
2011-04-26	100.66	101.70	99.96	100.95	996733
2011-04-27	101.18	102.27	100.72	101.89	850446
2011-04-28	101.81	104.19	101.62	103.78	1482688
2011-04-29	104.01	104.58	102.68	104.53	1496860
2011-05-02	104.93	105.33	103.47	104.10	1176887
2011-05-03	104.09	105.38	102.36	103.79	1110219
2011-05-04	103.77	105.09	103.05	104.51	1285175
2011-05-05	103.93	105.23	103.66	104.19	1008790
2011-05-06	104.97	105.00	102.88	103.33	1332475
2011-05-09	103.33	104.25	102.96	103.94	663284
2011-05-10	104.00	105.74	103.86	105.71	1120422
2011-05-11	105.45	105.62	104.39	104.52	987953
2011-05-12	104.12	104.32	103.33	104.00	1051997
2011-05-13	104.28	104.28	102.56	103.01	1008138
2011-05-16	102.85	105.14	102.73	104.59	1274374
2011-05-17	104.17	104.73	103.61	104.41	734881
2011-05-18	104.61	105.86	104.02	105.71	612288
2011-05-19	106.18	106.77	105.71	106.29	819796
2011-05-20	106.21	106.45	104.23	104.51	1134676
2011-05-23	103.19	103.96	103.19	103.52	980821
2011-05-24	103.76	104.22	103.01	103.27	730220
2011-05-25	103.09	104.74	102.44	104.10	948664
2011-05-26	103.84	105.97	103.51	105.78	653799
2011-05-27	106.30	106.50	105.15	106.33	548979
2011-05-31	107.01	108.35	106.62	108.35	1235506
2011-06-01	107.68	108.20	104.87	104.98	1392943
2011-06-02	104.47	106.00	104.47	104.49	1227817
2011-06-03	103.19	105.24	103.19	104.47	1230753
2011-06-06	104.37	105.02	102.95	103.21	1098031
2011-06-07	103.64	105.67	103.28	104.49	1128364
2011-06-08	104.45	105.74	104.18	104.43	1196672
2011-06-09	104.55	104.73	102.45	103.16	1083301
2011-06-10	103.60	103.65	100.50	101.19	1571536
2011-06-13	101.38	102.42	100.83	101.65	1226982
2011-06-14	102.61	103.47	102.33	103.15	1293935
2011-06-15	102.34	102.65	100.00	101.04	1197852
2011-06-16	101.34	102.82	100.73	102.74	1614120
2011-06-17	103.59	104.51	102.75	103.93	1961183
2011-06-20	103.53	105.96	103.45	105.68	900957
2011-06-21	106.72	106.91	105.70	106.73	1053861
2011-06-22	106.26	107.95	105.92	106.76	1028322
2011-06-23	105.47	105.77	102.71	103.67	1607203
2011-06-24	103.74	104.56	102.27	102.61	2529811
2011-06-27	102.82	104.02	102.50	103.86	1027624
2011-06-28	103.99	104.44	102.97	104.30	990456
2011-06-29	104.95	105.81	104.40	105.71	847571
2011-06-30	105.95	106.50	105.17	106.16	938998
2011-07-01	106.00	108.20	105.99	107.83	1025342
2011-07-05	107.83	110.24	107.12	109.76	1377597
2011-07-06	109.56	110.91	108.83	110.62	964657
2011-07-07	111.54	111.94	110.84	111.48	936866
2011-07-08	110.10	110.84	109.55	110.75	693374
2011-07-11	109.47	109.88	108.38	108.59	763196
2011-07-12	108.47	110.86	108.31	108.97	1019600
2011-07-13	109.43	110.12	108.43	108.46	715739
2011-07-14	109.01	109.20	107.17	107.97	1151177
2011-07-15	108.44	109.51	107.70	109.46	784723
2011-07-18	108.90	109.17	107.11	108.10	859457
2011-07-19	108.96	111.00	108.96	110.99	955743
2011-07-20	111.28	111.46	110.05	110.66	839117
2011-07-21	111.55	112.84	111.14	112.36	896236
2011-07-22	112.57	112.78	111.79	112.27	832900
2011-07-25	111.12	111.65	110.38	110.92	929150
2011-07-26	111.08	111.13	109.65	110.37	916851
2011-07-27	110.04	110.10	106.89	106.99	1318660
2011-07-28	107.21	107.96	105.78	107.21	1000634
2011-07-29	106.21	107.78	105.27	107.36	1092137
2011-08-01	108.77	108.98	105.17	105.96	1180710
2011-08-02	105.20	106.81	103.45	103.48	1793647
2011-08-03	103.28	103.43	100.25	103.12	1583511
2011-08-04	101.81	102.15	98.28	98.38	2007255
2011-08-05	99.70	100.27	95.25	96.91	2306918
2011-08-08	94.68	95.14	89.02	89.10	3010949
2011-08-09	90.65	97.16	89.36	97.12	3526615
2011-08-10	94.66	100.35	94.00	95.66	4294845
2011-08-11	96.73	102.21	95.32	100.31	2883769
2011-08-12	101.24	102.30	99.37	100.17	1421174
2011-08-15	100.76	103.50	100.63	103.26	1587340
2011-08-16	101.64	103.75	100.73	103.02	1406789
2011-08-17	102.96	104.67	102.62	104.09	1408739
2011-08-18	100.39	101.75	98.84	100.04	2151935
2011-08-19	99.02	101.58	98.50	98.78	1747833
2011-08-22	100.83	100.83	97.36	97.99	1526467
2011-08-23	98.10	100.35	97.51	100.31	1152446
2011-08-24	100.38	101.79	98.94	101.12	1723716
2011-08-25	101.41	103.03	98.69	99.53	1335985
2011-08-26	98.35	100.69	96.43	100.60	1068781
2011-08-29	101.85	103.73	101.12	103.64	1213674
2011-08-30	103.71	104.22	101.22	103.47	1061913
2011-08-31	103.90	104.58	102.67	104.29	1577028
2011-09-01	104.32	104.51	102.06	102.44	963895
2011-09-02	99.91	102.45	99.91	101.25	1035794
2011-09-06	98.37	102.69	98.35	101.77	1386569
2011-09-07	102.59	104.36	101.01	104.10	2095647
2011-09-08	103.84	104.72	103.13	103.55	1213124
2011-09-09	102.20	103.00	99.27	100.26	1278715
2011-09-12	99.05	100.49	98.31	100.45	1263974
2011-09-13	100.64	101.37	99.04	99.74	1991249
2011-09-14	100.53	101.21	98.27	100.56	1601915
2011-09-15	101.41	102.78	100.42	102.76	1283316
2011-09-16	102.84	103.92	101.52	102.50	1753610
2011-09-19	100.58	101.74	99.40	99.52	1256928
2011-09-20	99.82	101.10	99.45	99.61	1034811
2011-09-21	99.94	99.94	94.91	95.05	1755015
2011-09-22	92.58	93.18	91.14	92.55	2379495
2011-09-23	91.59	92.88	91.31	92.42	1772979
2011-09-26	93.03	93.31	90.52	93.00	1610628
2011-09-27	94.81	95.40	92.61	93.16	1761233
2011-09-28	93.08	93.41	90.63	90.81	1628215
2011-09-29	92.69	93.11	91.18	92.68	1664449
2011-09-30	91.29	92.72	89.02	89.10	2053818
2011-10-03	88.35	90.05	84.64	84.72	2607232
2011-10-04	83.13	86.85	82.32	86.54	2920279
2011-10-05	86.62	86.62	81.52	85.46	2597616
2011-10-06	85.13	87.80	84.00	87.70	1654936
2011-10-07	87.30	89.30	85.37	85.47	2239278
2011-10-10	87.00	90.59	87.00	90.53	1628203
2011-10-11	89.64	90.62	88.51	88.86	1606892
2011-10-12	89.54	91.39	88.68	89.92	1366360
2011-10-13	89.43	90.63	87.63	89.90	1319087
2011-10-14	90.99	92.74	90.69	92.34	1093459
2011-10-17	91.46	92.15	90.20	90.56	1174340
2011-10-18	90.75	93.21	90.29	92.64	1529673
2011-10-19	92.33	93.50	89.85	90.07	1660893
2011-10-20	91.09	91.09	88.48	90.85	1305703
2011-10-21	91.93	93.63	91.26	92.98	1409903
2011-10-24	92.86	95.19	92.54	94.98	1336432
2011-10-25	93.82	94.19	92.73	92.99	1053984
2011-10-26	91.36	94.86	90.14	94.11	1934490
2011-10-27	97.33	99.61	95.67	97.75	1633556
2011-10-28	98.50	100.08	98.04	99.84	1298259
2011-10-31	98.25	99.78	98.02	98.99	1728391
2011-11-01	96.74	98.77	95.63	97.18	2225284
2011-11-02	99.07	99.29	96.14	98.33	1473194
2011-11-03	99.05	99.80	96.87	99.40	1078602
2011-11-04	98.58	99.06	97.08	98.81	886442
2011-11-07	98.57	99.83	97.46	98.90	632443
2011-11-08	99.05	100.64	97.61	100.45	807591
2011-11-09	98.24	99.07	95.43	95.80	1424650
2011-11-10	97.01	97.01	94.51	95.39	1072682
2011-11-11	96.79	98.22	96.00	98.09	793731
2011-11-14	97.49	97.49	95.13	95.60	850260
2011-11-15	95.47	96.98	94.81	96.39	582901
2011-11-16	95.53	96.91	95.15	95.29	738528
2011-11-17	95.01	95.78	93.27	93.77	1226526
2011-11-18	94.48	95.21	93.21	95.13	922423
2011-11-21	93.56	93.98	92.43	92.50	1257005
2011-11-22	92.47	93.18	91.58	92.13	764646
2011-11-23	91.28	91.31	88.80	88.82	1014523
2011-11-25	88.64	90.84	88.40	89.15	402214
2011-11-28	91.96	92.48	89.44	90.29	1519663
2011-11-29	90.70	91.21	89.50	89.96	981084
2011-11-30	92.30	95.55	91.74	95.38	1741124
2011-12-01	94.94	95.21	93.24	93.57	1070950
2011-12-02	94.43	95.26	93.46	93.73	811113
2011-12-05	94.96	96.44	94.50	95.23	826278
2011-12-06	95.17	95.33	94.10	94.91	520102
2011-12-07	94.67	96.22	93.86	95.87	508694
2011-12-08	95.40	95.44	93.51	93.79	694970
2011-12-09	94.18	96.00	93.70	95.49	848988
2011-12-12	94.62	94.64	92.58	93.35	873682
2011-12-13	93.73	94.47	91.85	92.54	882705
2011-12-14	92.11	94.52	91.90	93.65	1188866
2011-12-15	94.43	96.07	93.56	95.04	1133395
2011-12-16	95.68	97.22	95.30	95.96	1307076
2011-12-19	96.09	96.85	94.92	95.11	754550
2011-12-20	96.48	98.50	96.15	98.39	822700
2011-12-21	98.37	98.67	97.30	97.90	762105
2011-12-22	98.32	100.53	98.01	100.03	1064601
2011-12-23	100.24	101.14	99.89	101.01	582303
2011-12-27	100.61	102.32	100.31	101.59	663363
2011-12-28	101.10	101.10	98.88	99.07	739964
2011-12-29	99.57	100.21	98.95	100.03	591667
2011-12-30	100.36	100.69	99.60	99.60	544149
2012-01-03	101.74	102.86	100.49	101.32	1260363
2012-01-04	100.69	101.02	99.21	99.33	1438691
2012-01-05	98.83	99.98	98.65	99.50	1046769
2012-01-06	99.42	99.82	98.17	99.22	945563
2012-01-09	99.31	99.71	98.28	98.64	567655
2012-01-10	99.42	100.63	99.00	99.58	875713
2012-01-11	98.70	100.00	98.23	99.89	902898
2012-01-12	99.15	99.63	97.82	98.21	994472
2012-01-13	97.62	98.18	96.73	97.49	1324850
2012-01-17	98.56	99.40	98.22	98.70	826936
2012-01-18	98.90	99.65	98.76	99.18	1061238
2012-01-19	99.18	100.08	99.01	99.76	772124
2012-01-20	99.40	99.93	98.12	99.86	1270979
2012-01-23	99.51	101.21	99.51	100.72	959740
2012-01-24	99.74	102.04	99.53	101.95	1063869
2012-01-25	101.75	103.99	101.65	103.75	1036415
2012-01-26	103.96	104.69	103.43	103.68	912520
2012-01-27	103.82	104.67	103.34	104.24	858059
2012-01-30	102.68	103.48	102.17	102.55	995771
2012-01-31	103.13	104.16	102.56	104.05	1490222
2012-02-01	104.24	106.16	104.24	106.14	1323631
2012-02-02	106.11	106.74	105.63	106.21	1316346
2012-02-03	107.34	107.87	106.80	107.57	994889
2012-02-06	107.43	107.53	106.61	107.25	605876
2012-02-07	106.85	107.33	106.01	106.30	734142
2012-02-08	106.83	107.07	105.34	106.00	794390
2012-02-09	105.99	106.45	104.64	104.74	808729
2012-02-10	104.03	104.67	103.40	103.78	867403
2012-02-13	105.00	105.14	104.06	104.47	967348
2012-02-14	104.21	104.27	102.39	103.13	930083
2012-02-15	103.43	103.79	102.19	102.78	757160
2012-02-16	102.80	105.02	102.62	104.80	806729
2012-02-17	105.33	105.46	104.00	104.84	854692
2012-02-21	104.79	104.91	102.63	103.34	626909
2012-02-22	103.08	103.86	101.57	101.76	973097
2012-02-23	101.60	103.18	101.60	103.13	612610
2012-02-24	103.17	103.57	102.19	102.62	571052
2012-02-27	102.17	102.88	100.98	102.42	1332461
2012-02-28	102.66	102.93	101.63	101.81	922151
2012-02-29	101.82	102.31	101.02	101.55	1461861
2012-03-01	101.53	102.58	101.42	102.47	693796
2012-03-02	102.37	102.97	102.15	102.46	513476
2012-03-05	102.38	103.17	101.60	103.02	526193
2012-03-06	102.13	103.38	101.75	102.55	1126286
2012-03-07	102.72	103.13	101.26	103.06	1002132
2012-03-08	103.40	103.40	101.62	101.91	1152828
2012-03-09	101.88	102.73	101.67	102.31	662367
2012-03-12	102.53	104.84	102.38	103.77	1193266
2012-03-13	104.13	105.96	104.03	105.71	1172286
2012-03-14	105.58	106.28	104.87	105.08	858303
2012-03-15	105.49	105.44	104.34	104.74	928290
2012-03-16	104.76	106.36	104.70	105.94	1694341
2012-03-19	105.61	106.00	104.71	105.17	1317233
2012-03-20	104.29	105.84	104.10	105.08	955173
2012-03-21	105.05	105.32	104.27	104.35	822131
2012-03-22	103.91	103.91	102.42	103.38	786095
2012-03-23	103.47	104.58	102.68	104.01	821516
2012-03-26	105.19	105.24	103.99	104.48	851759
2012-03-27	104.66	104.94	104.08	104.14	844407
2012-03-28	103.77	104.33	102.98	104.33	921762
2012-03-29	103.69	104.14	102.82	103.86	928710
2012-03-30	104.61	105.31	104.32	104.99	1209165
2012-04-02	104.99	105.60	104.66	105.21	1116566
2012-04-03	104.72	105.13	104.37	104.85	732088
2012-04-04	104.24	104.35	103.25	103.61	614222
2012-04-05	103.04	103.49	102.14	102.76	744824
2012-04-09	101.03	101.83	100.78	101.39	806964
2012-04-10	101.35	101.61	98.92	99.03	1153479
2012-04-11	100.02	100.47	99.37	100.45	866346
2012-04-12	100.27	102.01	99.51	102.01	831092
2012-04-13	101.53	101.75	100.19	100.30	1061999
2012-04-16	100.97	102.53	100.87	101.90	891556
2012-04-17	102.20	103.79	101.49	103.64	1106738
2012-04-18	102.81	103.50	102.48	103.08	762927
2012-04-19	103.25	103.57	102.50	103.34	748320
2012-04-20	103.61	105.17	103.50	105.02	1072655
2012-04-23	103.93	104.51	103.47	104.46	1237061
2012-04-24	104.68	106.19	104.49	106.16	1338188
2012-04-25	106.95	106.95	105.90	106.78	1071836
2012-04-26	106.48	107.65	106.19	107.46	782272
2012-04-27	107.55	108.18	106.44	107.80	885713
2012-04-30	107.76	108.30	107.14	108.25	1060640
2012-05-01	108.35	110.17	107.81	109.75	874985
2012-05-02	106.70	109.74	106.70	109.41	1021616
2012-05-03	109.61	109.72	107.85	107.90	1491469
2012-05-04	107.75	108.24	107.39	107.95	1382243
2012-05-07	107.41	108.86	107.33	108.43	881338
2012-05-08	108.06	108.61	107.57	108.34	1091234
2012-05-09	107.46	108.82	107.00	107.82	886235
2012-05-10	108.97	108.97	107.11	108.20	817202
2012-05-11	107.91	108.51	107.37	108.31	1013713
2012-05-14	107.58	108.48	107.26	107.52	1131742
2012-05-15	107.39	107.67	106.36	106.50	865320
2012-05-16	107.15	107.32	104.80	104.89	1022952
2012-05-17	104.72	105.14	101.66	101.71	1443365
2012-05-18	102.52	102.98	100.47	100.87	1077860
2012-05-21	101.45	103.69	101.17	103.50	900292
2012-05-22	103.57	103.70	102.72	103.28	638531
2012-05-23	102.74	103.84	102.10	103.60	867194
2012-05-24	103.36	104.50	102.95	104.05	711160
2012-05-25	103.88	104.47	103.53	103.85	857548
2012-05-29	104.10	105.60	104.10	105.33	719349
2012-05-30	104.03	104.60	102.63	102.67	895377
2012-05-31	102.98	103.96	101.75	102.93	1225301
2012-06-01	101.20	102.16	100.80	101.31	1193280
2012-06-04	101.56	101.56	99.33	100.27	1006791
2012-06-05	100.34	101.83	99.85	101.59	889771
2012-06-06	102.57	104.13	101.76	104.13	969947
2012-06-07	105.02	105.38	103.24	103.85	606824
2012-06-08	103.51	105.20	103.51	105.20	570548
2012-06-11	105.71	105.85	101.83	101.89	1188788
2012-06-12	102.21	102.41	100.97	102.06	1214784
2012-06-13	101.84	102.73	101.01	101.50	996388
2012-06-14	101.75	103.66	101.46	103.21	655784
2012-06-15	103.72	104.11	102.88	104.03	1085995
2012-06-18	103.96	105.38	103.20	104.94	696395
2012-06-19	105.33	105.98	104.70	105.31	568823
2012-06-20	105.59	106.26	104.84	105.54	898528
2012-06-21	105.78	105.96	103.48	103.64	937121
2012-06-22	104.06	104.21	103.11	103.31	1903252
2012-06-25	102.61	104.46	102.50	104.09	933510
2012-06-26	104.37	104.80	103.36	104.10	654988
2012-06-27	104.14	104.39	103.13	103.85	499669
2012-06-28	103.33	105.05	102.63	104.86	416390
2012-06-29	106.83	108.37	105.99	108.37	986321
2012-07-02	109.23	109.57	108.04	109.57	900772
2012-07-03	109.40	110.31	109.14	110.25	460299
2012-07-05	110.00	110.44	108.93	109.37	513806
2012-07-06	108.34	110.41	108.22	110.18	609005
2012-07-09	109.89	110.06	109.08	109.63	629094
2012-07-10	109.97	110.20	107.92	108.45	545017
2012-07-11	108.68	109.24	108.20	108.95	719122
2012-07-12	108.26	109.73	107.88	108.90	765581
2012-07-13	109.16	110.62	109.08	110.59	587484
2012-07-16	110.85	110.85	110.11	110.50	594514
2012-07-17	110.69	112.09	109.76	111.95	838091
2012-07-18	111.18	111.86	110.44	111.02	702232
2012-07-19	111.01	111.25	109.18	110.35	779028
2012-07-20	109.45	110.44	108.96	109.93	700122
2012-07-23	108.72	109.35	108.21	109.07	656050
2012-07-24	109.03	109.41	107.52	108.54	589024
2012-07-25	109.00	109.39	107.71	108.72	570133
2012-07-26	110.09	111.09	109.08	110.11	861846
2012-07-27	110.58	111.67	110.11	110.79	809339
2012-07-30	110.67	111.38	109.94	110.42	790446
2012-07-31	110.23	111.31	110.22	110.90	669384
2012-08-01	111.21	112.00	110.61	111.20	797408
2012-08-02	110.55	111.90	110.19	111.81	788123
2012-08-03	112.58	113.30	112.16	113.00	958908
2012-08-06	113.39	113.83	112.57	113.17	1434718
2012-08-07	112.72	113.01	111.34	112.53	764621
2012-08-08	112.27	112.33	110.57	110.79	687090
2012-08-09	110.67	111.89	110.06	110.52	1279032
2012-08-10	110.25	110.92	109.84	110.70	594943
2012-08-13	110.28	111.45	110.28	111.00	420688
2012-08-14	111.16	111.49	110.28	110.56	503822
2012-08-15	110.57	111.55	110.33	111.34	281017
2012-08-16	111.09	112.16	110.72	111.99	495798
2012-08-17	112.14	112.21	111.39	111.76	449957
2012-08-20	111.51	111.77	110.57	111.34	633613
2012-08-21	111.34	111.61	110.79	111.35	656745
2012-08-22	111.27	111.84	110.19	111.62	652636
2012-08-23	111.57	111.93	111.18	111.58	693300
2012-08-24	111.35	112.20	111.17	111.84	498018
2012-08-27	111.95	112.27	111.06	111.43	412278
2012-08-28	111.12	111.98	110.29	111.85	583976
2012-08-29	112.32	112.32	111.29	111.85	538389
2012-08-30	111.29	111.59	110.95	111.40	547875
2012-08-31	111.84	112.26	111.14	112.13	796940
2012-09-04	112.10	112.82	111.07	112.76	489432
2012-09-05	112.75	112.75	111.67	112.38	473869
2012-09-06	112.87	113.31	112.57	112.95	747727
2012-09-07	113.59	114.51	113.25	114.37	1020530
2012-09-10	114.16	114.16	113.05	113.21	736773
2012-09-11	112.83	113.43	112.29	112.68	810855
2012-09-12	112.90	113.28	112.43	112.76	746288
2012-09-13	112.77	114.83	112.44	114.83	1005928
2012-09-14	116.93	116.94	115.17	116.07	1044748
2012-09-17	116.24	117.00	115.51	115.87	517633
2012-09-18	115.58	115.68	114.64	114.95	452444
2012-09-19	115.05	115.36	113.66	113.66	630285
2012-09-20	113.60	113.75	112.18	112.54	912156
2012-09-21	112.97	113.99	112.63	113.54	1669439
2012-09-24	113.10	114.44	112.49	112.57	996430
2012-09-25	112.82	112.91	110.80	110.82	749141
2012-09-26	110.57	111.18	110.22	110.40	820641
2012-09-27	110.70	112.23	110.56	111.39	828035
2012-09-28	110.79	111.19	110.32	110.61	910819
2012-10-01	110.67	111.06	108.62	109.44	1086347
2012-10-02	109.78	110.37	109.01	109.78	696919
2012-10-03	110.03	111.56	109.90	110.49	604591
2012-10-04	110.85	111.17	109.66	109.88	509346
2012-10-05	110.30	110.86	109.72	110.15	329077
2012-10-08	110.11	110.26	109.78	110.02	355930
2012-10-09	110.06	110.94	109.50	109.58	420934
2012-10-10	109.77	109.89	108.86	109.50	463705
2012-10-11	110.14	110.55	109.45	109.45	363118
2012-10-12	109.43	110.26	108.67	108.98	468752
2012-10-15	108.97	109.92	108.47	109.87	425992
2012-10-16	110.26	110.99	109.87	110.28	459856
2012-10-17	109.94	110.44	109.18	110.13	632084
2012-10-18	110.00	111.46	109.93	111.46	676275
2012-10-19	110.90	111.31	109.27	109.53	950405
2012-10-22	109.37	109.51	108.24	109.29	791054
2012-10-23	108.04	108.29	107.32	107.69	852322
2012-10-24	106.86	108.71	106.86	107.71	1314840
2012-10-25	108.82	109.70	106.78	107.35	1107249
2012-10-26	107.25	107.25	105.75	106.53	1078034
2012-10-31	107.84	107.84	105.41	106.30	1048873
2012-11-01	106.45	107.29	105.87	107.16	789749
2012-11-02	107.52	108.00	107.13	107.22	638574
2012-11-05	107.72	107.72	105.78	106.39	814643
2012-11-06	106.64	107.19	105.88	107.05	815033
2012-11-07	106.23	107.00	105.89	106.08	758296
2012-11-08	105.52	105.79	103.46	103.69	1102494
2012-11-09	103.37	104.10	103.02	103.10	739739
2012-11-12	103.18	103.22	102.40	102.48	625121
2012-11-13	102.09	103.02	101.50	101.61	2059061
2012-11-14	101.75	101.99	99.85	100.06	1582801
2012-11-15	100.20	100.82	99.23	100.03	961444
2012-11-16	100.27	101.14	99.32	100.85	708215
2012-11-19	101.31	102.23	101.21	101.88	767398
2012-11-20	101.66	102.26	100.96	102.25	472089
2012-11-21	102.27	102.73	101.22	101.67	595128
2012-11-23	102.35	103.06	101.67	103.06	304242
2012-11-26	102.30	103.49	101.98	102.61	978650
2012-11-27	102.11	103.10	101.13	101.64	1464511
2012-11-28	101.55	101.83	100.68	101.45	1213948
2012-11-29	101.92	102.51	101.15	102.19	594267
2012-11-30	102.19	103.01	102.13	102.63	942230
2012-12-03	102.97	103.61	102.21	102.59	632919
2012-12-04	102.42	103.57	102.14	102.53	627087
2012-12-05	102.72	102.86	101.96	102.56	724964
2012-12-06	102.89	104.43	102.89	104.23	897525
2012-12-07	104.25	105.44	104.01	105.40	1010745
2012-12-10	105.04	105.35	104.48	104.99	675347
2012-12-11	105.22	105.42	104.74	104.88	1103890
2012-12-12	104.66	104.83	103.43	104.27	750452
2012-12-13	104.05	104.27	103.47	103.75	666638
2012-12-14	103.51	104.40	103.51	103.98	765163
2012-12-17	104.43	104.90	104.08	104.84	821189
2012-12-18	104.92	105.69	104.67	105.40	1138079
2012-12-19	105.57	105.67	104.76	105.20	1022415
2012-12-20	105.27	106.70	105.02	106.67	903579
2012-12-21	105.89	106.87	105.59	105.70	1400645
2012-12-24	105.47	106.32	105.10	105.99	253953
2012-12-26	106.11	106.11	105.06	105.62	535478
2012-12-27	105.43	105.93	104.23	105.67	690392
2012-12-28	105.04	106.16	104.85	104.94	553794
2012-12-31	104.70	105.84	104.53	105.81	810092
2013-01-02	106.76	107.22	105.90	106.65	1029676
2013-01-03	106.80	107.40	106.52	106.78	732803
2013-01-04	106.70	107.66	106.70	107.47	649914
2013-01-07	107.03	108.32	106.93	108.26	807321
2013-01-08	107.91	108.16	107.04	107.33	591471
2013-01-09	107.45	107.73	107.33	107.56	532683
2013-01-10	107.87	107.87	107.00	107.40	780434
2013-01-11	107.55	107.70	106.88	107.00	688656
2013-01-14	107.12	107.51	107.06	107.36	489129
2013-01-15	107.23	108.89	107.05	108.70	729162
2013-01-16	108.19	108.26	106.71	107.59	794701
2013-01-17	107.69	107.94	107.09	107.12	673841
2013-01-18	107.19	107.87	107.06	107.83	1181767
2013-01-22	107.50	108.94	107.47	108.92	633851
2013-01-23	108.59	109.08	108.38	108.76	496712
2013-01-24	108.90	109.38	108.40	109.00	492153
2013-01-25	109.25	109.65	108.86	109.46	564105
2013-01-28	109.46	109.49	108.42	108.83	735828
2013-01-29	108.96	109.36	108.43	108.85	644291
2013-01-30	108.58	109.24	106.04	106.51	1793342
2013-01-31	106.52	106.90	105.13	105.28	1339849
2013-02-01	105.61	106.31	105.02	105.10	1308309
2013-02-04	104.45	105.85	104.14	104.50	874997
2013-02-05	105.09	105.11	103.79	104.02	980064
2013-02-06	103.57	104.35	103.57	104.23	652904
2013-02-07	104.55	104.89	104.02	104.18	880097
2013-02-08	104.28	105.25	104.18	105.14	1054116
2013-02-11	104.95	105.31	104.61	105.29	1174242
2013-02-12	105.54	107.06	105.48	107.03	805054
2013-02-13	107.12	107.35	106.72	107.18	910560
2013-02-14	106.76	107.36	106.27	107.35	970096
2013-02-15	107.23	107.28	106.53	107.21	1307872
2013-02-19	107.19	107.84	106.49	107.35	974855
2013-02-20	107.26	107.77	106.50	106.52	679891
2013-02-21	106.10	106.58	105.07	105.46	929368
2013-02-22	105.89	106.57	105.59	106.27	544676
2013-02-25	106.69	106.92	104.00	104.01	641167
2013-02-26	104.53	105.18	103.54	104.20	932548
2013-02-27	104.07	104.63	103.80	103.90	943478
2013-02-28	104.05	104.68	103.00	103.88	2099897
2013-03-01	103.57	104.30	102.18	103.52	1860107
2013-03-04	103.48	104.75	103.05	104.47	716551
2013-03-05	104.93	105.55	104.51	105.25	510318
2013-03-06	105.65	105.65	104.48	104.83	381669
2013-03-07	104.88	105.33	103.77	103.83	888761
2013-03-08	104.42	104.42	102.65	102.89	951187
2013-03-11	102.81	104.06	102.68	104.04	926671
2013-03-12	104.02	104.84	103.45	104.78	1049259
2013-03-13	104.81	105.08	104.46	104.92	777667
2013-03-14	105.04	105.90	104.90	105.67	863954
2013-03-15	105.25	105.40	104.41	105.25	1260679
2013-03-18	104.54	105.20	104.00	104.71	1344543
2013-03-19	104.59	104.88	102.50	102.81	1309407
2013-03-20	103.13	103.27	101.67	101.85	1548180
2013-03-21	101.41	101.93	100.66	100.71	1376300
2013-03-22	100.95	101.52	100.78	100.98	1105787
2013-03-25	101.35	101.76	100.62	100.89	1422897
2013-03-26	100.68	101.10	100.36	100.66	900884
2013-03-27	100.18	100.79	99.85	100.33	866060
2013-03-28	100.30	101.47	99.93	101.06	1692318
2013-04-01	100.86	101.64	100.00	100.50	782520
2013-04-02	100.99	102.36	100.93	102.14	1182300
2013-04-03	102.48	103.42	101.77	103.27	1162127
2013-04-04	103.51	105.62	103.44	105.51	1809272
2013-04-05	104.62	106.50	104.11	106.25	1200139
2013-04-08	106.18	107.78	105.27	107.73	870773
2013-04-09	107.60	108.84	106.05	108.32	1703490
2013-04-10	108.76	110.13	108.40	109.87	1481528
2013-04-11	109.79	110.84	109.79	110.51	1543523
2013-04-12	110.39	110.90	109.98	110.36	999764
2013-04-15	109.56	110.00	108.07	108.16	1936757
2013-04-16	109.99	110.10	108.41	109.53	1259728
2013-04-17	109.09	109.54	108.07	109.29	1100007
2013-04-18	109.31	109.60	108.37	109.08	1057828
2013-04-19	109.50	110.08	108.96	109.80	1186953
2013-04-22	109.90	109.98	108.72	108.86	1160400
2013-04-23	109.35	109.42	107.57	108.42	1433848
2013-04-24	108.70	109.16	107.99	108.38	1256715
2013-04-25	108.41	108.68	107.76	108.05	1063196
2013-04-26	107.84	108.45	107.64	107.77	838103
2013-04-29	107.77	109.22	107.68	109.15	730138
2013-04-30	108.83	109.56	108.03	109.43	1527191
2013-05-01	108.88	109.34	108.02	108.71	915551
2013-05-02	108.90	109.63	108.56	109.06	651152
2013-05-03	109.65	109.65	108.43	108.58	1185887
2013-05-06	108.86	109.36	108.65	109.21	1035210
2013-05-07	109.13	110.34	108.56	110.30	1233325
2013-05-08	109.93	110.81	109.18	110.81	1365531
2013-05-09	110.55	110.79	109.87	110.04	1066638
2013-05-10	110.28	111.27	109.60	111.23	1133254
2013-05-13	110.74	111.32	110.46	110.91	1011390
2013-05-14	111.07	111.22	110.12	110.50	1229799
2013-05-15	110.73	111.82	110.22	111.73	1074616
2013-05-16	111.35	112.17	110.83	111.34	784162
2013-05-17	111.51	112.44	111.28	112.43	1151001
2013-05-20	112.34	113.76	112.07	113.70	1014400
2013-05-21	114.15	114.87	113.62	114.59	1153688
2013-05-22	114.68	115.85	112.27	112.99	1498819
2013-05-23	112.03	112.90	111.04	112.62	1736453
2013-05-24	111.95	112.75	111.01	112.44	955728
2013-05-28	113.36	113.62	110.55	111.15	1366667
2013-05-29	110.93	111.18	108.37	109.58	1471700
2013-05-30	109.58	110.02	108.22	108.31	1226519
2013-05-31	108.28	108.90	106.55	106.58	1549293
2013-06-03	106.88	108.67	106.18	108.49	1683764
2013-06-04	108.68	109.75	108.56	108.96	1267317
2013-06-05	108.63	109.05	107.40	107.85	959481
2013-06-06	108.07	109.65	107.18	109.58	876292
2013-06-07	109.85	110.49	108.12	109.81	814138
2013-06-10	110.00	110.45	108.93	109.32	844603
2013-06-11	108.39	108.63	106.79	106.90	1403361
2013-06-12	107.41	107.71	106.31	106.52	1342149
2013-06-13	106.66	111.32	106.26	110.78	1225962
2013-06-14	110.78	113.19	109.79	110.09	1184356
2013-06-17	110.81	111.52	110.19	111.23	1177126
2013-06-18	111.16	111.92	110.44	111.20	961331
2013-06-19	111.23	111.68	107.24	107.51	924235
2013-06-20	106.79	106.96	99.81	100.58	2501802
2013-06-21	101.47	102.94	99.71	101.94	1823873
2013-06-24	100.43	104.90	99.59	102.63	1484579
2013-06-25	103.62	103.90	101.86	102.66	1236627
2013-06-26	103.08	104.35	102.76	103.91	1302926
2013-06-27	104.45	106.62	104.44	106.48	1164615
2013-06-28	106.30	106.90	105.37	105.47	1079778
2013-07-01	106.27	106.36	104.53	104.76	651607
2013-07-02	104.10	106.83	104.05	106.09	813352
2013-07-03	105.43	106.26	104.44	104.93	539901
2013-07-05	105.66	105.84	103.15	105.18	743633
2013-07-08	105.30	106.42	105.00	105.47	1128237
2013-07-09	105.96	107.75	105.89	107.31	851898
2013-07-10	107.03	107.28	105.87	106.86	740270
2013-07-11	107.85	111.13	107.85	110.69	1171141
2013-07-12	110.91	111.44	109.21	110.36	1178530
2013-07-15	110.00	110.00	108.25	109.70	856048
2013-07-16	109.66	110.19	108.90	109.50	835313
2013-07-17	109.77	109.96	108.57	109.05	1004421
2013-07-18	109.52	110.53	109.16	110.51	548519
2013-07-19	110.46	110.69	109.39	110.11	671072
2013-07-22	110.09	111.62	109.88	111.35	654826
2013-07-23	111.51	111.82	110.50	111.00	487320
2013-07-24	111.07	111.41	108.48	109.03	1032715
2013-07-25	108.40	109.37	108.07	108.55	857015
2013-07-26	108.34	109.78	107.83	109.75	535814
2013-07-29	109.44	109.84	108.47	108.97	379659
2013-07-30	109.42	110.25	108.46	108.72	747197
2013-07-31	108.74	109.90	103.82	106.95	1628526
2013-08-01	106.92	107.46	104.40	105.00	871298
2013-08-02	105.01	105.33	103.82	103.97	715892
2013-08-05	103.79	104.45	103.41	103.99	420464
2013-08-06	103.26	104.44	103.13	103.92	711536
2013-08-07	103.75	103.92	102.25	102.65	1251665
2013-08-08	103.10	103.21	102.16	103.00	847025
2013-08-09	103.07	105.30	102.61	105.09	926912
2013-08-12	104.78	105.20	103.31	103.83	1003497
2013-08-13	103.72	103.93	102.07	103.11	1123187
2013-08-14	103.11	103.50	102.53	103.41	727686
2013-08-15	102.76	103.28	100.82	101.75	1327477
2013-08-16	101.39	101.84	98.29	99.46	1701921
2013-08-19	99.45	99.91	98.21	98.27	964909
2013-08-20	98.46	101.92	98.46	101.55	1198645
2013-08-21	101.20	102.35	99.80	100.80	750141
2013-08-22	100.92	101.67	100.48	101.44	716860
2013-08-23	101.55	103.36	101.18	103.29	632902
2013-08-26	103.57	104.45	103.20	103.96	774025
2013-08-27	102.84	103.62	102.52	103.41	601128
2013-08-28	103.35	103.49	102.31	102.75	599272
2013-08-29	102.05	102.46	101.26	102.39	683520
2013-08-30	102.52	103.08	102.10	102.50	1062868
2013-09-03	103.10	103.28	100.79	101.68	1258801
2013-09-04	101.83	103.26	101.33	102.98	965242
2013-09-05	103.33	103.45	102.20	102.48	1092312
2013-09-06	103.55	105.47	103.35	104.81	1015550
2013-09-09	104.75	105.79	104.66	105.79	906817
2013-09-10	106.25	106.68	105.40	106.62	729018
2013-09-11	106.39	107.04	106.06	106.96	669696
2013-09-12	106.68	107.24	104.19	104.60	810486
2013-09-13	104.69	105.31	104.40	104.80	464191
2013-09-16	106.65	107.16	105.36	105.86	448266
2013-09-17	105.82	106.81	105.28	105.70	398034
2013-09-18	105.62	111.03	104.70	110.89	1427090
2013-09-19	110.80	112.93	110.69	111.12	1180990
2013-09-20	111.10	111.10	108.95	109.36	1387559
2013-09-23	108.94	110.38	108.35	109.43	999466
2013-09-24	109.12	109.64	107.08	107.20	911977
2013-09-25	107.13	108.37	105.57	106.31	1131136
2013-09-26	106.01	106.84	105.74	106.74	591846
2013-09-27	106.42	107.45	106.16	107.09	827184
2013-09-30	106.68	107.97	106.28	106.90	994228
2013-10-01	107.06	108.91	106.40	107.74	1242667
2013-10-02	106.52	107.65	105.87	107.56	1049256
2013-10-03	107.47	107.55	105.35	106.70	794451
2013-10-04	106.94	107.83	105.77	106.48	584460
2013-10-07	105.68	106.97	105.44	105.55	633777
2013-10-08	104.82	104.98	103.33	103.55	1316596
2013-10-09	103.82	104.67	103.19	103.44	755590
2013-10-10	104.21	105.49	103.81	105.35	1317511
2013-10-11	105.51	107.33	105.01	107.28	805850
2013-10-14	106.81	107.50	106.10	107.22	664480
2013-10-15	106.52	108.08	106.52	106.98	429401
2013-10-16	107.32	108.91	106.86	108.45	733928
2013-10-17	108.02	109.58	107.82	109.18	682333
2013-10-18	108.83	109.35	107.30	108.82	960433
2013-10-21	108.65	108.65	106.52	106.98	977896
2013-10-22	107.55	109.69	107.55	109.37	1218719
2013-10-23	109.12	109.59	107.87	108.40	697263
2013-10-24	108.40	108.75	107.32	107.38	865327
2013-10-25	107.26	109.67	107.24	109.64	991900
2013-10-28	109.81	109.83	106.95	107.39	719297
2013-10-29	107.38	108.05	106.28	107.96	1033967
2013-10-30	106.87	106.87	103.63	105.06	1528145
2013-10-31	105.00	105.64	102.88	103.50	1305451
2013-11-01	103.96	104.60	102.99	104.42	800757
2013-11-04	104.46	104.99	103.42	103.78	935067
2013-11-05	103.40	103.60	102.00	102.15	858561
2013-11-06	102.29	102.79	101.93	102.15	697856
2013-11-07	102.45	102.69	101.12	101.23	793863
2013-11-08	100.86	100.87	98.71	100.33	1060933
2013-11-11	100.66	101.73	100.66	100.96	495343
2013-11-12	100.73	101.10	99.94	100.65	852718
2013-11-13	100.39	101.37	100.06	101.32	626418
2013-11-14	101.61	102.40	101.20	101.58	700583
2013-11-15	101.47	103.12	101.47	103.03	1185275
2013-11-18	103.70	103.97	102.13	102.49	703591
2013-11-19	102.57	103.72	101.62	103.41	767916
2013-11-20	103.31	104.26	101.25	101.88	881045
2013-11-21	101.76	102.68	101.25	102.36	722474
2013-11-22	102.36	102.76	101.04	101.69	689738
2013-11-25	101.71	102.28	101.20	101.62	581266
2013-11-26	101.62	101.80	100.64	100.66	592688
2013-11-27	100.74	101.76	100.09	101.62	603299
2013-11-29	101.95	102.05	99.36	99.49	493860
2013-12-02	99.85	101.16	99.51	99.84	1161146
2013-12-03	99.24	100.01	98.90	99.49	1108576
2013-12-04	98.61	100.72	98.52	99.78	810799
2013-12-05	99.39	100.40	98.42	100.04	1091009
2013-12-06	100.93	101.42	99.94	100.73	912033
2013-12-09	100.96	102.00	100.48	102.00	876296
2013-12-10	101.70	102.96	101.38	102.23	987825
2013-12-11	102.09	102.09	99.60	99.66	1247541
2013-12-12	99.77	99.83	98.83	99.13	947127
2013-12-13	99.62	100.37	98.18	98.46	883769
2013-12-16	98.59	99.24	98.04	98.97	733039
2013-12-17	99.26	101.16	98.88	101.11	995370
2013-12-18	101.37	103.21	99.74	103.00	1012391
2013-12-19	103.10	103.10	101.57	102.15	1167846
2013-12-20	101.96	103.62	101.81	103.50	1475440
2013-12-23	103.96	105.22	103.37	103.71	790776
2013-12-24	103.51	104.03	102.57	103.42	373939
2013-12-26	103.89	104.24	102.83	104.00	608133
2013-12-27	101.07	101.50	99.80	100.40	653314
2013-12-30	100.54	101.30	100.25	101.11	502052
2013-12-31	101.15	101.62	99.89	100.37	896750
2014-01-02	100.22	101.36	99.55	100.39	894806
2014-01-03	100.73	102.70	100.07	101.59	686808
2014-01-06	101.84	103.21	101.70	102.72	981036
2014-01-07	102.71	103.83	102.13	103.38	1127750
2014-01-08	103.51	104.01	102.34	102.69	908933
2014-01-09	102.93	102.93	101.74	102.74	934108
2014-01-10	103.15	104.98	102.75	104.44	929047
2014-01-13	104.06	104.94	103.16	103.60	768953
2014-01-14	104.05	104.99	103.60	104.56	970353
2014-01-15	104.25	105.35	104.25	105.19	913830
2014-01-16	104.88	105.66	104.68	104.87	553816
2014-01-17	105.12	105.24	104.14	104.74	991818
2014-01-21	105.10	106.93	105.10	106.21	976695
2014-01-22	106.57	107.81	106.41	107.29	705838
2014-01-23	106.26	107.12	105.94	106.90	662842
2014-01-24	106.75	106.85	104.89	104.89	836412
2014-01-27	104.95	105.63	103.93	104.31	809805
2014-01-28	104.36	105.99	104.36	105.32	762524
2014-01-29	104.86	106.84	104.19	105.80	1056758
2014-01-30	106.53	108.34	106.48	108.00	872372
2014-01-31	107.03	108.63	106.64	108.09	1013612
2014-02-03	107.93	108.42	105.82	106.06	830066
2014-02-04	106.67	107.94	105.94	107.74	959612
2014-02-05	107.58	107.72	106.19	106.73	717384
2014-02-06	106.98	108.66	106.77	108.49	953613
2014-02-07	108.92	109.99	107.92	109.18	1104424
2014-02-10	109.15	110.24	108.41	109.92	738073
2014-02-11	109.68	110.38	109.32	109.64	990118
2014-02-12	109.72	110.29	109.03	110.13	503585
2014-02-13	109.47	111.24	109.47	110.11	726698
2014-02-14	110.21	111.23	109.74	110.96	369946
2014-02-18	110.77	111.35	109.85	111.32	690085
2014-02-19	110.93	111.97	110.48	110.84	515092
2014-02-20	110.86	111.74	110.04	110.66	655280
2014-02-21	110.70	111.69	110.30	110.91	582866
2014-02-24	110.91	111.54	110.60	110.63	694479
2014-02-25	110.67	112.72	110.25	112.10	836686
2014-02-26	112.58	112.94	110.98	111.40	625153
2014-02-27	111.36	112.25	109.73	110.93	717787
2014-02-28	110.79	112.96	110.59	112.43	1084637
2014-03-03	111.98	112.84	110.98	112.17	639721
2014-03-04	113.00	114.06	112.56	113.59	938657
2014-03-05	113.47	113.67	111.16	112.99	903664
2014-03-06	113.46	113.46	111.61	112.44	764389
2014-03-07	112.44	112.44	110.17	110.94	903709
2014-03-10	110.85	111.06	109.94	110.68	688365
2014-03-11	111.48	113.72	111.23	112.91	1205644
2014-03-12	112.17	113.00	111.43	111.57	820156
2014-03-13	111.87	111.90	110.77	111.65	639530
2014-03-14	111.59	112.79	111.40	111.85	487139
2014-03-17	112.30	113.00	111.67	112.19	645367
2014-03-18	112.24	113.29	111.87	113.21	592370
2014-03-19	113.38	114.44	111.37	112.00	1119700
2014-03-20	111.45	112.88	110.49	112.84	891667
2014-03-21	113.87	114.59	112.67	113.95	1095025
2014-03-24	113.97	114.14	112.18	113.16	745761
2014-03-25	113.61	114.05	112.88	113.64	482235
2014-03-26	113.80	113.92	112.17	112.34	955014
2014-03-27	111.63	113.11	111.39	113.04	779465
2014-03-28	113.38	114.19	113.38	113.89	522607
2014-03-31	114.20	115.20	113.20	114.53	685015
2014-04-01	114.58	115.76	113.82	115.71	884093
2014-04-02	115.36	116.25	114.90	115.50	787238
2014-04-03	115.69	115.92	114.84	115.50	612552
2014-04-04	114.79	117.00	114.79	116.31	782712
2014-04-07	116.20	117.45	115.64	116.57	1302989
2014-04-08	116.57	117.41	115.97	117.26	719736
2014-04-09	117.28	117.49	116.01	116.26	969201
2014-04-10	116.61	117.28	114.23	114.45	965159
2014-04-11	113.96	116.00	113.86	115.35	1291038
2014-04-14	115.84	116.47	114.24	115.44	775579
2014-04-15	115.48	117.07	115.35	116.79	1086839
2014-04-16	117.11	117.55	115.89	116.89	1182452
2014-04-17	116.54	117.49	116.20	117.43	690672
2014-04-21	118.00	118.24	117.12	117.59	677120
2014-04-22	117.33	118.26	117.06	118.01	618927
2014-04-23	118.02	118.50	116.96	117.37	835163
2014-04-24	117.52	118.36	117.02	118.22	583394
2014-04-25	118.12	118.38	116.98	117.37	455176
2014-04-28	118.10	118.46	117.11	118.30	673287
2014-04-29	118.32	118.41	117.22	117.53	600069
2014-04-30	118.29	118.98	116.56	117.14	1110390
2014-05-01	117.33	118.37	116.47	118.23	813810
2014-05-02	117.93	118.97	117.20	117.85	1194639
2014-05-05	117.49	118.17	117.23	117.80	711853
2014-05-06	117.63	117.90	116.91	117.06	854245
2014-05-07	117.74	118.94	117.22	118.70	688598
2014-05-08	118.66	119.50	118.52	119.06	495969
2014-05-09	119.66	120.16	118.64	119.43	683363
2014-05-12	119.53	119.99	119.06	119.79	583569
2014-05-13	120.00	120.54	118.30	118.76	585302
2014-05-14	118.94	119.11	117.93	118.78	493607
2014-05-15	118.68	119.20	117.60	119.17	865166
2014-05-16	118.70	120.18	118.23	120.14	757484
2014-05-19	119.88	120.20	118.70	120.00	776093
2014-05-20	119.74	120.33	119.45	119.80	826641
2014-05-21	120.90	121.05	119.09	119.15	505374
2014-05-22	119.13	119.41	118.06	118.26	446806
2014-05-23	118.67	119.27	118.36	118.91	676429
2014-05-27	119.00	120.44	118.83	120.43	600229
2014-05-28	120.13	120.13	118.45	119.30	464981
2014-05-29	119.21	119.60	118.78	119.48	377855
2014-05-30	119.54	120.68	119.51	120.68	1143044
2014-06-02	120.47	121.43	120.20	120.90	507255
2014-06-03	120.59	120.81	119.83	119.99	416594
2014-06-04	119.73	120.62	119.18	120.31	529537
2014-06-05	120.35	122.03	119.98	121.95	769449
2014-06-06	121.94	122.00	121.30	121.90	668597
2014-06-09	121.90	122.40	119.19	119.74	838050
2014-06-10	119.40	119.91	117.71	117.95	905121
2014-06-11	117.88	118.14	116.77	117.00	938184
2014-06-12	113.62	117.04	113.62	116.25	1363738
2014-06-13	116.62	117.25	115.72	116.81	1082037
2014-06-16	116.98	117.47	115.64	116.00	878766
2014-06-17	115.59	115.64	114.40	114.99	1095851
2014-06-18	115.23	117.19	114.66	116.95	845724
2014-06-19	117.19	118.07	116.64	118.03	856286
2014-06-20	118.15	118.56	117.15	118.39	1021413
2014-06-23	118.24	118.88	117.90	118.25	698046
2014-06-24	118.02	118.74	117.54	118.74	979912
2014-06-25	118.32	118.88	117.83	118.32	798599
2014-06-26	117.45	117.69	116.86	117.31	656346
2014-06-27	117.38	118.53	116.98	118.53	845825
2014-06-30	118.23	118.59	117.33	118.18	695050
2014-07-01	118.35	119.12	117.64	118.52	767098
2014-07-02	118.17	118.61	117.59	117.94	630372
2014-07-03	117.81	117.99	116.97	117.38	728188
2014-07-07	117.53	118.80	117.11	118.56	1041249
2014-07-08	118.53	118.90	118.19	118.60	526312
2014-07-09	118.69	118.90	117.74	118.63	474881
2014-07-10	117.93	120.19	117.93	119.69	736846
2014-07-11	119.69	119.69	118.91	119.42	458511
2014-07-14	119.52	120.44	119.19	120.37	660692
2014-07-15	120.39	120.72	119.65	120.45	415030
2014-07-16	120.55	121.17	120.24	120.79	418119
2014-07-17	120.70	121.11	120.19	120.32	559970
2014-07-18	120.70	121.84	120.45	121.69	543899
2014-07-21	121.20	121.60	120.88	121.00	473843
2014-07-22	121.55	121.90	121.35	121.68	659942
2014-07-23	121.85	121.85	121.06	121.21	531386
2014-07-24	121.54	121.79	120.72	121.29	601374
2014-07-25	120.80	121.25	119.79	120.08	655197
2014-07-28	120.47	122.00	120.37	121.45	604505
2014-07-29	121.26	121.35	119.88	120.51	568660
2014-07-30	120.35	121.91	120.25	120.98	700405
2014-07-31	120.71	121.29	119.38	119.45	715228
2014-08-01	119.52	120.07	118.72	118.78	518871
2014-08-04	118.82	120.24	118.08	119.82	542559
2014-08-05	119.18	119.64	117.76	118.31	710571
2014-08-06	118.21	119.23	118.07	118.96	637102
2014-08-07	119.17	119.80	118.43	118.67	456286
2014-08-08	119.80	120.12	118.46	120.05	515613
2014-08-11	120.61	121.38	120.16	120.65	482450
2014-08-12	120.51	120.97	120.10	120.51	360943
2014-08-13	120.75	122.18	120.54	121.48	454031
2014-08-14	121.77	122.00	120.87	120.93	450121
2014-08-15	121.34	121.66	120.31	120.54	598352
2014-08-18	121.24	122.50	120.89	122.42	533919
2014-08-19	122.55	123.15	121.79	122.94	381808
2014-08-20	122.58	123.80	121.89	123.41	405639
2014-08-21	123.41	124.04	122.71	122.99	470515
2014-08-22	122.85	123.34	121.22	121.98	334999
2014-08-25	122.72	122.72	120.83	121.38	422707
2014-08-26	121.36	121.96	121.04	121.14	454233
2014-08-27	121.35	122.22	121.18	121.49	449575
2014-08-28	121.29	121.67	120.73	121.07	437890
2014-08-29	121.27	121.52	120.67	121.42	814905
2014-09-02	121.27	121.89	121.03	121.23	565332
2014-09-03	121.73	122.30	121.23	121.85	520556
2014-09-04	121.77	122.37	120.31	120.67	624065
2014-09-05	120.78	122.89	120.78	122.79	570965
2014-09-08	122.91	123.33	122.23	122.66	318482
2014-09-09	122.33	122.82	121.11	121.40	357937
2014-09-10	120.98	121.04	118.90	119.05	602914
2014-09-11	118.91	119.59	118.53	119.28	452820
2014-09-12	119.00	119.01	114.55	115.30	1078911
2014-09-15	115.55	116.05	114.16	114.86	686274
2014-09-16	114.99	116.77	114.44	116.31	781424
2014-09-17	117.26	118.67	117.09	117.94	1114107
2014-09-18	118.93	118.93	117.04	117.36	749276
2014-09-19	117.99	117.99	116.99	117.21	984550
2014-09-22	116.80	117.57	116.39	116.48	535579
2014-09-23	116.18	116.62	115.30	115.46	738974
2014-09-24	115.27	117.03	114.89	115.11	847807
2014-09-25	115.41	115.53	113.61	113.66	1378954
2014-09-26	112.84	115.67	112.75	115.25	984538
2014-09-29	115.67	115.89	114.32	115.87	1054633
2014-09-30	115.90	116.31	114.86	115.76	1036530
2014-10-01	115.44	117.03	115.31	115.98	988184
2014-10-02	115.76	116.57	115.44	115.99	829495
2014-10-03	116.33	116.82	115.60	116.44	878161
2014-10-06	116.54	117.17	115.89	116.35	624339
2014-10-07	115.90	116.71	115.06	115.10	916654
2014-10-08	115.59	118.62	115.30	118.59	1397357
2014-10-09	118.50	119.85	118.08	118.78	1213953
2014-10-10	119.14	120.71	119.04	119.34	818369
2014-10-13	119.03	120.79	119.03	119.30	739494
2014-10-14	119.67	122.31	119.30	120.67	947525
2014-10-15	120.26	121.03	118.11	119.48	1443135
2014-10-16	118.51	119.37	117.46	118.44	1239136
2014-10-17	118.89	119.80	117.57	119.56	1167486
2014-10-20	119.68	120.94	119.37	120.92	594378
2014-10-21	121.29	122.16	120.44	122.11	829877
2014-10-22	122.30	122.80	121.62	121.77	792154
2014-10-23	122.20	122.69	121.45	121.90	1057912
2014-10-24	121.92	122.45	121.33	121.85	755329
2014-10-27	122.00	123.02	121.41	122.90	841902
2014-10-28	122.85	123.12	121.91	123.12	789500
2014-10-29	124.63	125.57	122.88	124.74	1320898
2014-10-30	124.14	125.60	123.88	125.57	859591
2014-10-31	126.00	126.92	125.43	126.75	1159020
2014-11-03	127.07	128.69	126.61	128.69	1484610
2014-11-04	128.81	129.33	127.97	129.03	943902
2014-11-05	129.19	129.61	128.01	128.85	803969
2014-11-06	128.94	129.39	127.68	127.92	1173690
2014-11-07	127.75	128.31	126.76	127.82	1416803
2014-11-10	127.67	128.41	127.40	128.29	722300
2014-11-11	128.47	128.52	127.05	127.64	643340
2014-11-12	128.29	128.30	126.47	126.80	775962
2014-11-13	126.81	127.61	126.38	127.45	160981
2014-11-14	127.64	128.11	126.04	126.34	624313
2014-11-17	126.58	127.24	126.24	126.43	721757
2014-11-18	126.69	127.90	126.26	127.77	849219
2014-11-19	127.43	128.83	127.07	127.91	1046907
2014-11-20	127.08	127.88	126.45	127.01	846060
2014-11-21	127.74	128.39	127.27	128.38	1665321
2014-11-24	128.83	128.98	127.91	128.37	707042
2014-11-25	128.25	129.11	127.81	128.54	949298
2014-11-26	128.73	129.64	128.48	129.22	823047
2014-11-28	129.58	131.15	128.85	129.64	484408
2014-12-01	129.48	130.73	129.18	129.98	951788
2014-12-02	129.91	131.72	129.14	131.49	808160
2014-12-03	131.25	131.43	130.34	131.08	1191358
2014-12-04	131.25	131.79	130.41	131.52	872390
2014-12-05	131.07	131.45	129.32	131.39	772546
2014-12-08	131.63	132.83	131.35	131.82	885011
2014-12-09	130.98	133.69	130.98	133.16	850575
2014-12-10	132.74	133.48	132.16	132.99	811763
2014-12-11	133.51	133.57	131.57	131.77	1017971
2014-12-12	131.37	132.24	130.61	130.65	687040
2014-12-15	131.09	131.26	128.69	128.93	1231788
2014-12-16	128.96	130.73	128.35	128.82	1004040
2014-12-17	129.23	132.18	128.82	131.99	781586
2014-12-18	132.98	134.12	132.14	134.10	859633
2014-12-19	134.79	134.84	132.66	133.71	1392750
2014-12-22	134.04	135.84	133.71	135.77	743205
2014-12-23	135.84	136.54	135.38	136.28	797569
2014-12-24	136.56	137.15	134.92	135.18	360519
2014-12-26	135.16	136.03	135.12	135.29	528327
2014-12-29	131.25	131.55	129.90	130.75	704629
2014-12-30	130.95	131.93	130.12	131.02	550352
2014-12-31	131.57	132.37	128.49	128.69	1107513
2015-01-02	129.34	131.46	129.29	131.26	612110
2015-01-05	131.85	132.68	131.06	132.45	891608
2015-01-06	132.91	135.24	132.73	135.02	1636602
2015-01-07	135.44	137.04	134.33	136.53	999297
2015-01-08	137.01	137.88	136.14	137.08	937406
2015-01-09	137.38	138.52	136.36	137.77	664934
2015-01-12	138.07	138.69	137.66	138.34	740019
2015-01-13	138.78	139.78	137.18	138.04	613464
2015-01-14	137.43	139.77	136.39	139.66	1043889
2015-01-15	139.71	140.33	139.10	139.97	618650
2015-01-16	139.88	141.33	139.07	141.09	731428
2015-01-20	141.58	141.86	140.07	140.52	884442
2015-01-21	140.03	140.96	139.56	140.52	566991
2015-01-22	140.90	143.41	140.63	143.16	864092
2015-01-23	143.00	143.20	142.04	142.67	523332
2015-01-26	142.30	144.27	142.00	144.23	536761
2015-01-27	143.68	145.10	143.56	144.22	698046
2015-01-28	144.71	146.07	142.98	142.98	841619
2015-01-29	143.32	143.97	142.01	143.44	741996
2015-01-30	142.69	144.07	138.80	138.80	1632994
2015-02-02	139.45	140.39	136.97	140.21	1535606
2015-02-03	139.53	141.91	139.01	141.81	747140
2015-02-04	141.58	142.19	140.10	141.13	892146
2015-02-05	142.00	143.93	141.58	143.79	711414
2015-02-06	143.45	143.50	140.27	140.95	1007628
2015-02-09	140.45	141.44	140.08	140.19	595643
2015-02-10	140.97	142.24	139.73	142.22	1226435
2015-02-11	142.45	142.86	139.91	140.92	831564
2015-02-12	141.35	142.71	140.09	142.66	865610
2015-02-13	142.30	142.36	140.25	141.08	529936
2015-02-17	140.92	141.71	139.78	140.25	705486
2015-02-18	140.17	141.86	139.28	141.78	826279
2015-02-19	141.19	141.19	138.09	138.47	920657
2015-02-20	138.19	140.12	137.84	139.37	834176
2015-02-23	140.13	140.93	139.03	140.93	858295
2015-02-24	140.20	140.64	137.51	138.26	606864
2015-02-25	138.59	139.66	137.47	137.66	785856
2015-02-26	137.45	137.77	136.13	136.23	886333
2015-02-27	136.37	137.84	135.57	137.41	774273
2015-03-02	137.74	139.89	137.70	138.76	792830
2015-03-03	138.69	139.33	137.59	138.75	586906
2015-03-04	138.60	138.66	136.96	137.30	792400
2015-03-05	137.90	139.95	137.90	139.03	810122
2015-03-06	135.74	137.20	133.64	133.82	1181259
2015-03-09	134.26	135.25	133.86	134.94	730711
2015-03-10	134.82	135.73	134.53	134.75	777900
2015-03-11	135.09	135.50	134.28	134.58	672391
2015-03-12	135.49	137.64	135.41	137.34	839318
2015-03-13	136.71	137.83	135.59	135.98	1046403
2015-03-16	136.86	138.71	136.61	137.25	1044034
2015-03-17	136.68	137.86	136.40	137.51	563754
2015-03-18	137.17	141.73	137.08	141.13	906676
2015-03-19	140.99	141.90	140.26	141.15	691153
2015-03-20	141.02	144.96	141.00	144.73	1057116
2015-03-23	144.40	145.90	143.75	144.74	775753
2015-03-24	144.32	145.18	143.44	143.98	619115
2015-03-25	143.99	144.71	140.84	141.16	957055
2015-03-26	140.53	141.55	140.05	140.41	615805
2015-03-27	140.07	141.14	139.10	139.81	989119
2015-03-30	140.48	142.27	139.99	142.25	675547
2015-03-31	141.89	142.23	140.18	140.48	943698
2015-04-01	140.48	141.24	138.85	139.71	857034
2015-04-02	139.49	141.54	139.49	140.93	567044
2015-04-06	141.24	143.09	141.00	142.17	443495
2015-04-07	141.99	142.07	139.51	139.51	811311
2015-04-08	139.79	140.63	139.37	139.71	466862
2015-04-09	139.38	139.39	136.91	137.35	838843
2015-04-10	137.59	139.12	136.99	137.58	425880
2015-04-13	137.61	138.03	137.07	137.07	474864
2015-04-14	137.24	138.41	137.15	137.65	450486
2015-04-15	137.78	138.10	136.34	136.49	703845
2015-04-16	136.46	137.96	135.71	137.68	597664
2015-04-17	137.09	137.80	135.63	136.60	504869
2015-04-20	137.06	137.38	136.19	136.39	441345
2015-04-21	136.49	137.71	136.06	136.77	594374
2015-04-22	137.06	137.64	136.04	136.51	774161
2015-04-23	136.29	137.40	136.02	137.03	549562
2015-04-24	137.57	139.16	136.94	137.87	523460
2015-04-27	137.97	139.58	137.40	137.80	821537
2015-04-28	137.70	138.89	136.77	138.35	553216
2015-04-29	137.35	138.20	134.72	134.88	935389
2015-04-30	134.15	134.96	131.47	132.31	895600
2015-05-01	132.90	134.05	132.57	132.95	728856
2015-05-04	133.51	134.59	132.61	132.95	538072
2015-05-05	132.21	133.05	129.36	129.65	1231882
2015-05-06	130.25	130.27	128.38	128.65	1183844
2015-05-07	129.32	132.05	128.76	131.50	728743
2015-05-08	133.24	135.20	133.11	133.33	713964
2015-05-11	132.78	133.61	130.39	130.84	837916
2015-05-12	130.09	132.00	128.93	131.37	522157
2015-05-13	131.79	133.14	130.28	130.65	716988
2015-05-14	131.43	133.42	130.65	133.36	599501
2015-05-15	133.90	135.49	133.58	134.70	901391
2015-05-18	134.14	134.93	133.23	134.31	536080
2015-05-19	133.49	135.06	133.09	133.39	537029
2015-05-20	133.59	134.52	133.15	133.31	434826
2015-05-21	133.31	133.83	131.74	132.24	735136
2015-05-22	132.33	133.96	131.67	132.87	420939
2015-05-26	132.43	132.70	131.04	131.23	643318
2015-05-27	131.31	132.08	131.30	131.86	606781
2015-05-28	131.66	132.47	130.69	131.55	660086
2015-05-29	131.55	132.07	129.70	130.03	1466819
2015-06-01	130.08	131.86	130.08	131.65	968214
2015-06-02	131.01	131.07	129.39	129.57	787085
2015-06-03	129.47	130.29	127.42	127.90	849000
2015-06-04	127.71	128.43	127.02	127.46	560987
2015-06-05	126.53	128.44	123.39	126.18	1058875
2015-06-08	126.67	127.07	125.78	125.99	543611
2015-06-09	125.99	126.31	124.66	124.89	633197
2015-06-10	125.03	127.42	124.72	126.22	607999
2015-06-11	126.71	127.47	126.54	126.77	474025
2015-06-12	126.28	126.96	125.86	126.10	543509
2015-06-15	125.66	125.74	124.70	125.10	915656
2015-06-16	124.90	126.13	124.83	126.02	832410
2015-06-17	125.95	126.96	124.71	126.91	754345
2015-06-18	127.43	129.05	127.03	128.09	762940
2015-06-19	127.58	127.84	126.35	126.71	773512
2015-06-22	126.78	127.58	125.49	125.62	713453
2015-06-23	125.20	126.13	124.52	124.97	731546
2015-06-24	125.15	125.69	124.66	124.87	917491
2015-06-25	123.62	124.46	123.16	123.26	944075
2015-06-26	122.52	123.95	122.09	123.43	2556621
2015-06-29	123.15	124.22	120.77	120.83	921014
2015-06-30	121.64	122.34	120.44	121.04	782851
2015-07-01	118.12	122.14	117.90	122.13	887364
2015-07-02	122.66	123.61	121.66	121.85	771784
2015-07-06	121.04	122.93	120.28	122.53	824414
2015-07-07	123.06	125.30	122.54	124.96	856227
2015-07-08	124.39	124.81	123.58	123.71	607449
2015-07-09	124.42	125.21	122.82	123.12	469427
2015-07-10	123.86	124.89	123.63	124.16	749181
2015-07-13	125.22	125.86	123.77	124.74	837463
2015-07-14	124.95	125.34	123.71	124.63	702424
2015-07-15	124.12	124.68	123.71	124.14	908599
2015-07-16	124.66	126.08	124.66	125.99	742550
2015-07-17	125.71	125.97	125.06	125.57	910034
2015-07-20	125.06	126.31	125.06	125.80	738459
2015-07-21	125.73	126.49	125.36	125.40	778183
2015-07-22	125.46	126.65	125.46	125.93	778509
2015-07-23	125.64	125.95	123.33	124.54	734352
2015-07-24	124.38	125.65	123.98	125.16	607210
2015-07-27	125.07	126.22	124.83	125.23	644347
2015-07-28	125.63	125.73	124.39	124.82	579040
2015-07-29	124.77	126.39	123.65	126.32	710077
2015-07-30	126.15	127.15	122.61	123.34	1062025
2015-07-31	124.32	124.99	123.16	123.28	897068
2015-08-03	123.32	124.85	123.25	124.70	588030
2015-08-04	124.33	124.82	122.81	123.03	730993
2015-08-05	123.58	123.58	120.94	121.29	1261202
2015-08-06	120.76	121.36	118.91	120.95	837306
2015-08-07	121.17	121.42	119.39	120.17	868773
2015-08-10	120.95	120.95	119.11	119.74	683850
2015-08-11	119.69	120.77	119.11	119.75	890282
2015-08-12	119.42	119.98	118.19	119.96	942113
2015-08-13	119.47	121.18	118.01	120.71	1184362
2015-08-14	120.59	121.98	119.77	121.92	698062
2015-08-17	121.92	123.12	120.70	122.99	710906
2015-08-18	122.81	123.05	122.12	122.93	567174
2015-08-19	122.13	122.96	121.35	122.42	533407
2015-08-20	121.97	122.63	120.66	120.85	616096
2015-08-21	120.71	121.15	118.60	118.65	1133276
2015-08-24	118.65	118.65	94.91	112.33	1154484
2015-08-25	115.03	115.03	108.60	108.65	1515702
2015-08-26	110.69	114.42	109.76	113.81	1888872
2015-08-27	114.80	117.83	114.08	116.79	1309780
2015-08-28	116.40	116.78	115.37	116.62	979466
2015-08-31	116.17	116.17	113.24	113.38	1295035
2015-09-01	112.00	112.96	109.70	110.66	952337
2015-09-02	112.00	112.71	111.09	111.91	939665
2015-09-03	112.35	113.05	111.57	111.94	724892
2015-09-04	110.58	111.04	109.13	109.86	739031
2015-09-08	111.13	112.14	110.53	111.71	695016
2015-09-09	113.55	114.97	110.34	110.57	856980
2015-09-10	110.61	113.30	110.43	111.89	743867
2015-09-11	111.82	113.99	111.12	113.94	620269
2015-09-14	114.01	114.12	112.61	113.28	762260
2015-09-15	112.93	114.97	112.69	114.47	598784
2015-09-16	114.20	118.17	113.64	117.72	1078100
2015-09-17	117.45	121.75	116.90	119.46	1309099
2015-09-18	117.58	120.49	117.58	118.65	1203850
2015-09-21	118.59	119.89	118.00	118.69	785738
2015-09-22	117.94	118.75	116.34	116.69	853350
2015-09-23	116.94	118.04	116.00	117.05	924084
2015-09-24	116.73	117.77	115.27	115.95	894316
2015-09-25	116.36	117.55	115.57	116.48	630090
2015-09-28	115.34	115.87	113.70	114.50	895412
2015-09-29	114.64	117.75	114.35	117.47	954259
2015-09-30	118.66	119.60	117.25	118.40	1008779
2015-10-01	118.97	118.97	117.03	118.62	865468
2015-10-02	117.97	119.50	116.64	119.47	757645
2015-10-05	119.80	120.99	119.29	120.62	753741
2015-10-06	120.49	121.49	119.96	120.32	806215
2015-10-07	120.46	121.45	119.88	121.25	744375
2015-10-08	121.25	122.01	119.81	121.89	656903
2015-10-09	121.78	122.03	120.76	121.65	477792
2015-10-12	121.77	122.66	121.01	122.57	686639
2015-10-13	122.37	122.59	120.34	120.52	719923
2015-10-14	120.93	121.62	119.69	119.91	674762
2015-10-15	120.50	120.84	119.83	120.77	818802
2015-10-16	121.47	122.90	120.99	122.61	872423
2015-10-19	122.40	124.15	121.88	124.10	532005
2015-10-20	123.69	124.21	122.43	122.98	729939
2015-10-21	123.57	123.98	121.21	122.36	2349600
2015-10-22	123.02	123.92	122.31	123.75	1033016
2015-10-23	123.53	123.56	121.34	121.87	932113
2015-10-26	121.87	122.51	120.26	120.94	1265561
2015-10-27	120.90	122.26	120.62	121.88	751665
2015-10-28	121.90	122.48	119.79	122.20	538844
2015-10-29	121.64	123.29	121.64	122.78	792087
2015-10-30	121.83	126.87	121.20	125.85	1854584
2015-11-02	125.79	129.90	125.21	129.77	1233847
2015-11-03	129.63	129.66	127.95	128.59	918416
2015-11-04	128.62	129.22	126.64	127.12	653715
2015-11-05	127.00	128.00	126.59	127.91	486543
2015-11-06	126.05	126.68	123.13	124.19	808089
2015-11-09	123.93	124.04	121.43	122.68	657693
2015-11-10	122.90	124.11	122.35	124.00	600002
2015-11-11	124.15	124.81	123.35	124.34	495454
2015-11-12	123.89	124.47	122.56	123.21	532401
2015-11-13	124.51	125.30	122.68	122.86	479288
2015-11-16	122.59	123.78	121.84	123.78	694755
2015-11-17	123.44	124.80	122.70	123.43	696860
2015-11-18	123.70	124.32	122.84	124.14	637348
2015-11-19	124.54	124.89	123.70	124.34	464280
2015-11-20	124.87	126.63	124.78	126.52	1185761
2015-11-23	126.69	127.33	125.47	125.97	561047
2015-11-24	124.98	125.38	123.43	124.67	631306
2015-11-25	124.95	125.48	124.18	124.77	508057
2015-11-27	124.70	126.22	124.16	125.82	257866
2015-11-30	126.13	126.50	124.62	124.99	818630
2015-12-01	125.87	126.76	125.43	126.67	671804
2015-12-02	126.11	126.88	123.21	123.48	732883
2015-12-03	122.80	123.51	121.63	122.38	821906
2015-12-04	122.96	125.02	122.18	124.84	1055960
2015-12-07	124.01	125.23	123.85	125.00	441856
2015-12-08	124.86	125.50	124.17	124.86	636013
2015-12-09	124.00	124.87	122.35	123.51	633165
2015-12-10	123.49	124.60	121.93	122.92	685230
2015-12-11	121.81	123.50	121.12	123.26	877752
2015-12-14	122.95	125.58	122.10	125.34	1083610
2015-12-15	126.26	127.86	125.97	127.01	1207969
2015-12-16	127.35	130.68	126.90	130.15	1110072
2015-12-17	130.57	130.57	128.79	130.02	966071
2015-12-18	129.30	130.07	127.08	127.08	1462149
2015-12-21	128.08	129.21	126.08	127.07	640254
2015-12-22	127.99	128.89	127.03	127.24	867679
2015-12-23	127.42	129.01	127.31	128.95	555907
2015-12-24	129.15	129.64	128.20	129.01	214440
2015-12-28	128.78	129.71	128.15	129.62	473118
2015-12-29	128.77	129.92	128.25	129.82	477430
2015-12-30	129.44	130.04	128.48	128.60	425095
2015-12-31	128.91	128.97	127.49	127.54	528575
2016-01-04	125.28	125.93	122.90	124.20	800871
2016-01-05	124.26	127.71	123.81	127.26	692577
2016-01-06	126.66	127.33	126.29	127.24	796059
2016-01-07	125.51	127.21	124.95	124.98	919129
2016-01-08	125.00	125.77	121.27	121.48	803059
2016-01-11	121.95	123.23	121.63	122.68	763429
2016-01-12	123.40	124.07	120.47	121.01	903329
2016-01-13	121.15	122.28	118.57	118.73	719803
2016-01-14	119.35	121.02	119.08	119.87	929588
2016-01-15	118.34	118.78	116.72	118.45	808050
2016-01-19	119.82	120.41	118.21	119.33	602781
2016-01-20	118.17	118.40	113.84	115.85	1154370
2016-01-21	116.37	117.71	115.46	116.04	628875
2016-01-22	117.46	119.74	117.45	119.20	647101
2016-01-25	119.21	120.38	117.60	117.81	727145
2016-01-26	118.44	120.69	118.44	120.35	726336
2016-01-27	119.96	120.73	118.51	119.14	582529
2016-01-28	119.03	121.16	114.27	115.44	1832029
2016-01-29	117.31	117.96	114.20	116.21	1888077
2016-02-01	115.42	118.36	114.83	116.31	1099266
2016-02-02	115.93	117.29	114.23	114.82	1268018
2016-02-03	115.81	116.11	114.04	114.70	1088475
2016-02-04	114.65	118.64	114.37	117.25	1094481
2016-02-05	116.03	117.25	115.00	115.09	862796
2016-02-08	114.99	115.13	110.05	111.14	1110500
2016-02-09	110.32	110.91	107.99	108.97	1175016
2016-02-10	109.81	112.47	109.17	111.19	679756
2016-02-11	109.58	109.91	107.81	108.18	936822
2016-02-12	109.07	109.75	107.28	108.61	714858
2016-02-16	110.30	110.54	108.87	110.29	1096569
2016-02-17	111.51	113.30	111.41	111.97	745130
2016-02-18	111.78	112.42	110.52	111.62	964104
2016-02-19	111.04	113.17	109.96	112.40	870766
2016-02-22	113.86	115.12	113.15	114.76	973249
2016-02-23	114.18	116.31	113.47	114.35	1439414
2016-02-24	113.72	114.39	112.38	113.72	701691
2016-02-25	114.56	116.18	113.84	115.18	639514
2016-02-26	114.91	115.09	113.76	113.90	685492
2016-02-29	114.09	116.10	113.66	114.14	1246708
2016-03-01	115.00	118.10	114.29	118.06	816132
2016-03-02	117.52	118.10	116.78	118.03	584859
2016-03-03	117.67	118.66	117.32	118.40	763669
2016-03-04	118.33	118.74	117.75	118.58	777085
2016-03-07	117.41	119.29	117.41	118.65	477275
2016-03-08	118.22	118.91	116.90	117.10	587683
2016-03-09	117.43	118.28	117.02	117.34	701550
2016-03-10	118.07	118.56	115.69	117.12	362483
2016-03-11	117.90	122.86	117.02	122.70	1192108
2016-03-14	122.32	122.96	121.48	122.72	691962
2016-03-15	122.12	123.74	121.54	123.37	782559
2016-03-16	122.54	125.83	122.39	125.37	822233
2016-03-17	125.61	127.64	124.70	127.00	880231
2016-03-18	127.12	127.52	126.25	126.66	1233305
2016-03-21	126.10	127.00	125.36	125.95	1263308
2016-03-22	125.72	126.51	124.44	125.32	934384
2016-03-23	125.25	125.73	124.18	124.25	856912
2016-03-24	123.78	124.25	122.35	123.87	688925
2016-03-28	124.01	125.46	123.70	124.93	503677
2016-03-29	124.17	126.96	123.90	126.77	579036
2016-03-30	126.99	127.77	126.48	126.72	602599
2016-03-31	126.69	127.23	126.04	127.08	717670
2016-04-01	126.72	127.94	126.17	127.29	604979
2016-04-04	127.26	127.82	126.82	127.50	540069
2016-04-05	127.10	128.06	126.66	127.03	521433
2016-04-06	126.85	127.99	125.51	127.90	493812
2016-04-07	127.34	127.79	125.71	126.21	599195
2016-04-08	126.85	128.65	126.06	127.12	568531
2016-04-11	127.52	127.99	126.62	126.90	467255
2016-04-12	127.50	129.73	127.37	129.20	828670
2016-04-13	129.84	129.88	127.80	128.35	727707
2016-04-14	128.38	128.84	127.89	128.32	482658
2016-04-15	128.42	129.80	127.72	129.58	539280
2016-04-18	129.36	130.17	128.35	130.01	700853
2016-04-19	130.30	131.16	129.69	131.14	434035
2016-04-20	131.23	131.33	128.49	128.68	430372
2016-04-21	128.68	129.74	127.44	127.90	661875
2016-04-22	128.49	129.46	127.91	129.40	416096
2016-04-25	128.60	130.16	128.12	130.00	563987
2016-04-26	130.79	131.24	129.68	130.55	585328
2016-04-27	130.30	131.58	128.92	130.60	613052
2016-04-28	130.26	131.15	129.17	129.65	466503
2016-04-29	128.99	129.68	128.04	128.86	821366
2016-05-02	129.56	131.45	128.74	131.11	459987
2016-05-03	130.29	131.06	129.11	129.94	492065
2016-05-04	128.96	131.02	128.37	130.58	805927
2016-05-05	130.50	131.14	129.90	130.86	596107
2016-05-06	130.78	131.29	129.53	130.90	922685
2016-05-09	131.22	132.32	130.85	132.27	760070
2016-05-10	132.95	133.59	132.36	133.13	850412
2016-05-11	133.00	133.00	130.38	130.90	967963
2016-05-12	131.12	131.60	130.11	131.38	606267
2016-05-13	130.97	130.97	129.42	130.06	635108
2016-05-16	130.14	131.02	129.50	130.81	462059
2016-05-17	130.37	131.09	129.54	130.39	922699
2016-05-18	129.90	130.72	125.76	127.25	1555407
2016-05-19	125.44	126.17	123.45	123.71	1193613
2016-05-20	124.71	125.18	123.69	124.39	1094628
2016-05-23	124.70	125.00	123.75	124.44	712789
2016-05-24	125.43	127.08	124.78	125.86	767738
2016-05-25	126.13	126.13	124.26	125.26	862969
2016-05-26	125.26	125.37	124.47	124.80	632271
2016-05-27	125.06	126.27	124.66	125.41	573119
2016-05-31	125.90	126.66	125.08	125.63	948528
2016-06-01	125.20	127.19	124.91	127.11	732079
2016-06-02	126.76	127.41	125.84	127.26	624655
2016-06-03	127.93	128.66	126.88	127.78	736955
2016-06-06	127.67	128.00	126.18	127.06	761931
2016-06-07	127.27	128.41	127.27	127.89	378224
2016-06-08	127.78	128.28	127.62	128.07	481311
2016-06-09	127.05	129.26	127.05	128.98	457560
2016-06-10	128.21	129.10	127.58	128.23	638611
2016-06-13	128.51	129.61	126.85	127.12	997247
2016-06-14	126.98	127.56	125.53	126.22	747264
2016-06-15	126.34	127.82	125.89	126.69	731442
2016-06-16	126.17	126.75	125.43	126.56	839662
2016-06-17	126.24	127.06	125.41	126.69	910028
2016-06-20	127.66	128.82	126.73	126.85	913077
2016-06-21	127.58	128.43	127.12	127.59	538037
2016-06-22	128.01	129.49	127.65	128.17	795005
2016-06-23	129.16	130.01	128.92	129.98	489295
2016-06-24	126.94	129.35	126.09	128.03	2652295
2016-06-27	127.14	127.45	125.16	125.85	1180039
2016-06-28	126.77	128.96	126.51	128.93	986027
2016-06-29	129.69	131.50	129.69	131.50	969416
2016-06-30	131.63	131.99	130.20	131.90	818453
2016-07-01	132.09	133.04	131.81	132.03	462029
2016-07-05	131.91	133.62	131.78	133.47	883267
2016-07-06	133.06	133.47	131.40	131.48	968680
2016-07-07	131.29	131.29	129.49	130.03	803437
2016-07-08	130.97	133.61	130.66	133.32	658039
2016-07-11	134.00	134.81	132.75	134.53	460197
2016-07-12	134.44	136.13	133.82	135.97	894795
2016-07-13	136.53	136.65	135.55	136.61	544412
2016-07-14	136.53	137.13	135.63	135.86	440443
2016-07-15	136.04	136.22	134.71	136.05	571597
2016-07-18	136.31	136.61	135.10	136.53	483997
2016-07-19	136.52	137.61	136.02	137.45	618059
2016-07-20	137.44	137.44	136.62	137.15	486161
2016-07-21	136.68	137.59	136.35	137.56	360670
2016-07-22	137.52	139.37	136.89	138.92	503863
2016-07-25	138.84	139.11	138.00	139.07	429589
2016-07-26	139.47	139.47	137.51	138.85	559240
2016-07-27	138.86	139.32	137.37	138.65	747722
2016-07-28	138.74	140.51	138.56	139.44	624825
2016-07-29	139.17	142.63	139.17	142.13	834021
2016-08-01	142.13	142.85	141.81	142.47	620081
2016-08-02	139.34	142.93	139.34	140.64	680555
2016-08-03	140.56	141.09	139.56	140.41	623910
2016-08-04	140.69	141.12	139.51	140.87	586220
2016-08-05	141.21	142.42	140.89	142.11	835413
2016-08-08	142.00	142.97	141.37	142.80	640754
2016-08-09	142.18	143.47	142.05	143.40	516257
2016-08-10	143.62	144.02	142.81	143.39	610245
2016-08-11	143.47	143.61	141.45	142.35	455016
2016-08-12	142.47	143.94	142.47	142.82	317170
2016-08-15	143.26	143.90	143.08	143.61	620927
2016-08-16	142.90	142.90	141.70	142.35	429261
2016-08-17	142.31	142.93	141.05	142.88	558234
2016-08-18	142.95	143.35	141.76	142.37	640262
2016-08-19	141.68	141.97	140.60	141.35	764779
2016-08-22	141.47	142.29	140.99	141.87	468776
2016-08-23	142.42	142.65	141.33	141.35	518096
2016-08-24	141.62	141.62	140.18	140.35	473651
2016-08-25	140.46	142.17	140.22	140.49	560370
2016-08-26	140.85	141.51	138.07	139.17	577116
2016-08-29	139.46	140.90	139.24	140.46	488195
2016-08-30	140.69	140.69	138.93	140.45	556311
2016-08-31	140.09	140.39	139.20	140.13	1144928
2016-09-01	140.28	141.22	139.53	141.06	844430
2016-09-02	141.57	143.65	141.38	142.30	511603
2016-09-06	142.40	142.76	141.26	142.75	582614
2016-09-07	142.49	143.30	141.83	143.17	367780
2016-09-08	142.49	142.84	141.26	141.82	1309137
2016-09-09	140.47	140.47	135.21	135.22	1075477
2016-09-12	134.73	138.88	134.73	138.43	1177948
2016-09-13	137.08	137.65	134.80	134.87	836732
2016-09-14	135.13	135.94	134.21	134.79	408456
2016-09-15	134.65	135.25	133.84	134.76	662053
2016-09-16	134.15	134.88	132.83	134.70	1299205
2016-09-19	135.45	135.95	134.90	135.24	514189
2016-09-20	135.96	136.23	134.87	135.32	487543
2016-09-21	135.52	137.44	133.38	137.15	533391
2016-09-22	138.52	139.56	138.46	139.04	596864
2016-09-23	138.65	140.26	137.60	139.68	671850
2016-09-26	139.12	139.90	138.87	139.09	530938
2016-09-27	139.41	139.49	137.67	137.47	581820
2016-09-28	137.68	138.70	137.38	138.38	698153
2016-09-29	137.49	138.48	136.31	136.31	678863
2016-09-30	137.39	137.90	135.87	136.29	840669
2016-10-03	135.42	135.47	133.00	133.39	515336
2016-10-04	134.40	134.40	130.63	131.43	725139
2016-10-05	132.07	132.08	128.15	128.33	738254
2016-10-06	127.22	129.15	126.22	128.89	1019764
2016-10-07	129.09	130.55	127.97	129.03	752882
2016-10-10	129.24	130.33	128.39	128.71	559631
2016-10-11	128.50	129.00	127.09	127.44	630071
2016-10-12	127.55	128.29	127.36	128.18	790376
2016-10-13	127.40	129.04	127.40	128.76	1101124
2016-10-14	128.08	128.91	126.50	126.90	1089353
2016-10-17	126.91	127.90	126.41	126.51	859979
2016-10-18	127.16	127.91	125.98	127.18	849463
2016-10-19	127.38	127.64	126.60	127.28	510810
2016-10-20	127.42	127.90	125.56	126.10	597399
2016-10-21	125.15	126.04	124.89	125.88	669524
2016-10-24	126.61	127.31	125.63	126.18	606457
2016-10-25	125.80	126.17	124.87	125.33	781639
2016-10-26	124.52	125.00	120.91	122.89	1102586
2016-10-27	121.77	121.91	118.45	119.78	1502108
2016-10-28	120.25	120.95	118.43	118.94	1023411
2016-10-31	119.28	120.71	118.41	120.48	880995
2016-11-01	120.28	120.37	116.75	117.14	978397
2016-11-02	117.18	117.92	114.29	114.33	1274115
2016-11-03	114.15	114.97	113.69	114.07	933026
2016-11-04	114.45	116.21	113.76	116.08	1045251
2016-11-07	117.94	118.58	116.68	118.01	1321193
2016-11-08	117.80	118.78	117.42	118.08	887378
2016-11-09	116.07	119.06	114.55	117.80	1052772
2016-11-10	118.28	122.60	116.20	122.31	2173629
2016-11-11	122.16	125.37	122.14	122.50	2278637
2016-11-14	122.50	126.47	122.42	126.07	1613505
2016-11-15	126.15	127.44	124.26	124.52	1683093
2016-11-16	124.40	125.02	121.95	122.76	914860
2016-11-17	122.62	123.65	121.60	121.66	513008
2016-11-18	121.70	122.61	121.04	121.16	1582307
2016-11-21	121.29	122.67	120.62	120.93	873170
2016-11-22	121.54	123.10	120.42	122.75	958689
2016-11-23	122.08	122.50	121.35	122.43	450883
2016-11-25	122.48	123.83	122.48	122.99	237263
2016-11-28	122.55	124.38	122.55	123.78	987427
2016-11-29	124.09	126.06	123.75	125.26	1053051
2016-11-30	124.53	125.10	123.11	123.88	1204051
2016-12-01	123.17	123.45	121.18	121.79	1069624
2016-12-02	122.76	124.26	121.89	123.11	762497
2016-12-05	123.62	124.47	122.83	124.12	834832
2016-12-06	124.49	126.92	124.24	126.03	786366
2016-12-07	126.19	129.05	126.19	128.84	770523
2016-12-08	128.35	130.66	126.86	129.50	741621
2016-12-09	128.67	129.68	127.77	128.74	628343
2016-12-12	128.02	129.38	127.73	129.35	628484
2016-12-13	130.08	130.39	127.31	129.02	780712
2016-12-14	128.95	128.95	125.01	125.12	1075727
2016-12-15	125.25	126.01	121.87	122.45	1260000
2016-12-16	122.97	125.36	122.97	124.34	1431333
2016-12-19	124.70	127.06	124.70	126.15	650954
2016-12-20	126.28	127.33	125.88	127.29	578910
2016-12-21	127.52	128.00	124.53	124.59	1083739
2016-12-22	124.20	124.75	122.29	124.53	749786
2016-12-23	124.64	124.64	123.02	124.07	503287
2016-12-27	124.14	124.99	123.30	123.50	467125
2016-12-28	123.40	123.52	121.74	122.46	509937
2016-12-29	122.87	124.29	121.47	123.67	497099
2016-12-30	123.82	126.48	123.51	125.78	792511
2017-01-03	127.70	127.93	125.99	127.18	813917
2017-01-04	127.66	131.61	127.22	131.22	1323452
2017-01-05	130.20	132.55	128.76	131.85	1402999
2017-01-06	131.59	132.51	131.21	131.55	757477
2017-01-09	131.06	131.40	129.96	130.24	818840
2017-01-10	129.82	130.23	128.71	128.79	675848
2017-01-11	128.64	129.47	126.74	127.00	913460
2017-01-12	126.93	129.12	126.51	129.01	696555
2017-01-13	128.91	129.53	128.28	128.50	513173
2017-01-17	128.69	129.49	128.52	129.40	723578
2017-01-18	129.59	130.47	128.92	130.36	611400
2017-01-19	130.33	130.48	128.40	128.45	844901
2017-01-20	128.61	129.37	128.18	129.25	649359
2017-01-23	128.88	130.91	128.68	130.60	615763
2017-01-24	130.88	132.43	130.39	132.21	693686
2017-01-25	132.61	132.61	129.95	130.24	796728
2017-01-26	130.62	131.50	130.31	131.35	441296
2017-01-27	131.58	131.69	129.93	130.75	537147
2017-01-30	130.90	130.90	129.25	130.27	772749
2017-01-31	130.44	132.37	130.40	130.90	1015929
2017-02-01	131.25	134.37	129.13	129.27	1004879
2017-02-02	129.09	131.15	129.09	130.47	670895
2017-02-03	132.48	133.48	130.34	130.72	627113
2017-02-06	130.77	131.94	130.48	131.32	547821
2017-02-07	131.54	133.31	130.32	130.64	582051
2017-02-08	130.73	132.13	130.64	131.57	649444
2017-02-09	132.13	132.48	131.21	131.98	420249
2017-02-10	131.82	134.05	131.47	134.00	561770
2017-02-13	134.35	135.01	133.28	134.76	671351
2017-02-14	134.46	136.04	133.16	135.79	991896
2017-02-15	135.31	136.47	134.52	135.98	1301915
2017-02-16	136.22	138.21	135.47	136.84	890965
2017-02-17	137.20	137.50	135.73	137.19	1399147
2017-02-21	136.87	139.12	136.84	138.83	729583
2017-02-22	139.03	139.16	136.51	138.66	895629
2017-02-23	138.97	139.59	138.31	139.17	681503
2017-02-24	139.10	139.10	137.13	138.12	917272
2017-02-27	138.44	140.13	137.66	139.88	720975
2017-02-28	139.72	139.72	138.58	139.03	851063
2017-03-01	138.95	139.35	137.69	137.84	876467
2017-03-02	137.52	137.69	135.29	135.56	1162045
2017-03-03	135.20	135.82	134.14	135.48	812285
2017-03-06	135.21	135.65	134.34	135.43	701880
2017-03-07	135.44	135.75	134.85	135.66	495347
2017-03-08	135.25	135.25	133.92	134.09	693467
2017-03-09	134.39	135.21	131.86	132.03	945742
2017-03-10	133.25	133.94	129.76	130.43	857048
2017-03-13	130.52	131.56	129.83	130.48	944021
2017-03-14	130.34	130.72	129.33	129.93	593563
2017-03-15	130.37	133.52	129.81	132.99	954197
2017-03-16	132.78	133.66	132.19	132.46	517849
2017-03-17	132.71	133.87	132.20	133.19	899943
2017-03-20	133.18	133.95	132.36	133.11	501921
2017-03-21	133.72	134.08	132.01	132.62	869406
2017-03-22	133.05	133.40	130.82	132.24	561880
2017-03-23	132.06	134.66	132.04	133.85	984630
2017-03-24	133.81	134.35	132.02	132.48	879177
2017-03-27	132.18	132.87	130.85	131.32	634716
2017-03-28	131.35	131.91	129.39	130.57	701547
2017-03-29	130.70	131.24	130.13	131.14	1071732
2017-03-30	130.83	131.57	130.05	131.38	665133
2017-03-31	131.15	132.56	130.26	132.41	887545
2017-04-03	132.50	133.40	131.98	133.02	632511
2017-04-04	132.95	134.37	131.69	133.85	1087605
2017-04-05	133.89	134.95	133.75	134.17	582168
2017-04-06	133.96	134.72	133.40	134.56	687084
2017-04-07	134.44	136.03	134.21	134.68	752549
2017-04-10	134.50	136.07	134.13	135.65	699879
2017-04-11	135.69	136.90	135.31	136.83	637748
2017-04-12	136.50	137.35	136.15	136.59	1048397
2017-04-13	136.52	136.73	135.06	135.52	640337
2017-04-17	136.17	136.89	135.37	136.87	444996
2017-04-18	136.54	137.13	135.28	135.74	501605
2017-04-19	135.67	135.99	134.26	134.68	681223
2017-04-20	134.97	134.97	133.08	134.64	546882
2017-04-21	134.63	135.02	134.17	134.35	416841
2017-04-24	134.55	135.06	131.88	132.79	579123
2017-04-25	133.07	134.05	132.31	133.97	641344
2017-04-26	132.54	133.50	127.23	127.35	1192765
2017-04-27	127.39	127.88	125.71	125.99	947533
2017-04-28	125.65	126.69	125.56	126.60	805375
2017-05-01	126.85	127.32	125.97	126.97	591110
2017-05-02	126.87	127.19	125.99	126.86	531775
2017-05-03	127.31	127.35	124.31	124.79	670371
2017-05-04	124.50	124.50	122.44	123.37	1009337
2017-05-05	123.78	124.06	123.14	123.90	727112
2017-05-08	124.28	124.69	122.51	123.55	754318
2017-05-09	123.45	123.62	122.43	123.12	432618
2017-05-10	122.77	123.60	122.11	123.02	857861
2017-05-11	122.13	122.28	120.68	121.24	887914
2017-05-12	121.26	121.52	120.62	120.94	703285
2017-05-15	120.89	121.73	120.05	120.53	625836
2017-05-16	121.03	121.19	119.94	120.89	754905
2017-05-17	120.72	121.56	120.20	120.44	754617
2017-05-18	120.67	122.58	119.58	120.27	948647
2017-05-19	120.23	122.02	119.54	121.01	665422
2017-05-22	120.98	121.89	120.81	121.03	918384
2017-05-23	121.37	123.17	120.95	121.84	867822
2017-05-24	121.91	122.33	121.43	121.87	627047
2017-05-25	122.14	122.70	121.67	122.00	503821
2017-05-26	121.69	122.00	120.74	121.35	400926
2017-05-30	121.30	121.81	120.82	120.82	417706
2017-05-31	121.11	121.72	120.78	121.32	833625
2017-06-01	120.92	122.08	120.52	121.75	617058
2017-06-02	122.50	122.83	121.82	122.36	599018
2017-06-05	122.24	122.65	121.26	122.24	412715
2017-06-06	122.18	122.18	120.22	120.93	514438
2017-06-07	121.10	121.89	121.10	121.73	714250
2017-06-08	121.92	122.61	120.87	122.60	489841
2017-06-09	122.35	125.70	122.08	125.24	889498
2017-06-12	125.18	127.56	125.10	127.11	811214
2017-06-13	126.52	127.84	125.46	126.82	657986
2017-06-14	127.30	127.78	126.03	126.62	550109
2017-06-15	125.90	127.59	125.90	127.28	599734
2017-06-16	127.54	128.04	125.64	126.12	934012
2017-06-19	126.00	126.28	124.72	125.83	528833
2017-06-20	125.70	126.38	124.35	125.96	483210
2017-06-21	125.98	126.46	124.30	125.12	409485
2017-06-22	124.88	125.85	124.20	124.84	530915
2017-06-23	124.81	126.26	124.75	125.57	776880
2017-06-26	126.11	126.51	125.39	125.73	612695
2017-06-27	125.42	125.87	123.64	123.00	834004
2017-06-28	123.71	123.87	122.79	123.39	560311
2017-06-29	122.91	123.80	122.34	123.18	644150
2017-06-30	123.50	124.02	122.63	123.02	580200
2017-07-03	123.60	125.08	123.43	124.95	298180
2017-07-05	125.03	125.09	122.61	122.99	649487
2017-07-06	122.51	122.89	119.92	119.97	626766
2017-07-07	119.97	120.81	119.60	120.13	472653
2017-07-10	120.14	121.00	117.71	117.98	805011
2017-07-11	117.87	118.18	116.77	117.70	693078
2017-07-12	118.06	119.54	118.06	119.25	512760
2017-07-13	119.59	121.01	119.26	120.37	607346
2017-07-14	120.85	122.38	120.72	121.70	502132
2017-07-17	121.69	122.41	121.04	121.56	655739
2017-07-18	121.48	121.93	118.88	119.14	832129
2017-07-19	119.10	120.63	118.87	120.36	765601
2017-07-20	120.30	120.58	118.75	118.81	510682
2017-07-21	118.60	119.28	118.28	118.91	401931
2017-07-24	119.09	119.54	118.38	119.01	490362
2017-07-25	119.50	119.50	118.33	119.27	514193
2017-07-26	119.36	120.43	118.77	120.37	410195
2017-07-27	120.15	121.45	118.72	121.21	595181
2017-07-28	121.24	122.46	120.71	122.33	701270
2017-07-31	122.32	122.77	119.92	120.91	1048746
2017-08-01	121.22	122.63	120.86	121.87	595072
2017-08-02	122.99	125.00	121.13	121.83	886593
2017-08-03	121.85	123.82	121.85	123.71	694803
2017-08-04	123.70	124.70	123.33	124.22	765444
2017-08-07	124.21	124.21	122.51	122.75	422287
2017-08-08	122.51	123.47	122.14	122.96	663040
2017-08-09	122.80	122.80	121.42	121.67	503662
2017-08-10	121.19	121.47	120.47	121.27	555182
2017-08-11	120.95	121.50	119.02	120.05	564776
2017-08-14	120.43	122.79	120.43	122.51	670172
2017-08-15	122.35	122.68	120.44	122.43	749868
2017-08-16	122.48	123.11	121.49	122.03	668421
2017-08-17	121.28	121.88	120.61	121.06	744691
2017-08-18	120.73	120.75	118.30	119.83	866242
2017-08-21	119.94	121.76	119.37	120.77	474952
2017-08-22	120.77	120.96	119.35	119.62	631320
2017-08-23	119.53	121.65	119.35	121.05	433611
2017-08-24	121.26	122.31	119.77	119.89	1021768
2017-08-25	120.38	122.01	119.56	121.46	525961
2017-08-28	121.80	122.24	119.32	120.25	630178
2017-08-29	120.22	120.56	118.89	119.50	483189
2017-08-30	119.23	120.48	118.22	120.19	409881
2017-08-31	120.46	121.27	120.05	120.60	830023
2017-09-01	120.93	122.05	120.37	121.30	513930
2017-09-05	121.30	121.98	119.69	120.37	532278
2017-09-06	120.94	121.89	120.63	120.93	410914
2017-09-07	121.17	121.48	119.79	120.91	485274
2017-09-08	120.62	120.93	119.95	120.17	444125
2017-09-11	120.83	121.37	120.26	120.71	555211
2017-09-12	120.70	121.59	119.71	120.20	414082
2017-09-13	120.00	120.38	119.34	119.96	518627
2017-09-14	119.93	122.37	119.60	122.33	510241
2017-09-15	122.68	122.68	120.61	122.40	832698
2017-09-18	122.16	122.73	121.10	121.68	813722
2017-09-19	121.59	121.63	119.47	119.64	813163
2017-09-20	120.02	120.84	119.89	120.78	630762
2017-09-21	120.66	123.69	120.66	122.84	1011396
2017-09-22	122.67	123.75	121.66	121.68	466720
2017-09-25	121.34	123.48	121.14	122.63	459724
2017-09-26	122.69	124.12	122.50	123.75	612899
2017-09-27	123.50	123.81	122.50	122.07	458613
2017-09-28	122.16	122.93	121.92	122.77	537458
2017-09-29	122.40	123.35	122.29	122.88	705949
2017-10-02	122.93	123.31	121.77	121.93	661956
2017-10-03	121.74	122.60	120.72	122.36	849395
2017-10-04	121.82	123.89	121.82	123.70	831301
2017-10-05	123.88	126.04	123.88	125.06	737595
2017-10-06	124.95	126.94	124.42	126.92	1226176
2017-10-09	126.63	127.28	126.40	127.17	11819775
2017-10-10	127.07	127.98	126.51	127.10	474202
2017-10-11	127.00	128.73	127.00	128.28	602454
2017-10-12	128.10	128.48	127.25	128.00	542377
2017-10-13	128.30	128.99	127.20	128.29	502806
2017-10-16	128.31	128.72	127.77	128.38	409126
2017-10-17	128.16	128.73	127.93	128.06	506810
2017-10-18	128.12	128.65	126.66	126.67	497286
2017-10-19	126.56	126.59	123.46	123.63	909868
2017-10-20	123.87	123.93	121.99	122.93	687673
2017-10-23	123.32	123.68	122.34	122.88	414061
2017-10-24	122.60	123.04	121.37	121.42	452217
2017-10-25	121.47	122.18	120.25	121.49	563934
2017-10-26	122.25	122.25	120.40	121.28	409636
2017-10-27	121.09	121.84	120.56	121.23	452089
2017-10-30	121.09	121.81	120.31	120.81	392961
2017-10-31	120.50	121.52	119.92	121.18	577357
2017-11-01	121.24	122.74	121.08	121.98	614901
2017-11-02	122.00	123.69	121.44	122.77	682552
2017-11-03	122.07	122.13	119.74	120.68	1067619
2017-11-06	120.96	123.79	120.96	123.43	639878
2017-11-07	123.52	124.62	123.07	124.19	563172
2017-11-08	124.08	125.25	123.91	124.74	620928
2017-11-09	124.62	126.13	124.10	126.01	752386
2017-11-10	125.10	126.65	125.09	125.85	566855
2017-11-13	126.19	126.37	125.29	125.93	386724
2017-11-14	125.72	126.41	124.18	124.78	543494
2017-11-15	124.85	125.02	123.94	124.15	409279
2017-11-16	123.89	125.74	123.84	125.18	604235
2017-11-17	124.56	125.49	124.54	125.04	360006
2017-11-20	125.25	125.39	124.42	124.57	473549
2017-11-21	125.12	125.43	124.43	125.20	480384
2017-11-22	124.68	125.59	124.57	125.00	351615
2017-11-24	125.41	125.75	125.00	125.16	134916
2017-11-27	125.49	126.03	124.97	125.23	351578
2017-11-28	125.45	125.68	124.15	124.69	401368
2017-11-29	124.73	125.40	124.18	125.05	534302
2017-11-30	125.48	126.27	124.60	125.38	1001384
2017-12-01	125.93	127.13	125.34	127.13	781437
2017-12-04	127.08	128.32	126.85	127.84	1802745
2017-12-05	128.19	128.52	125.41	125.49	549136
2017-12-06	125.83	126.14	124.48	125.41	1411607
2017-12-07	125.03	125.38	123.80	123.95	837504
2017-12-08	124.37	125.03	123.29	124.66	518511
2017-12-11	124.46	125.16	124.27	125.05	511305
2017-12-12	125.59	126.53	124.71	126.18	499837
2017-12-13	126.37	127.04	125.81	126.37	761165
2017-12-14	126.38	127.14	125.85	126.71	608292
2017-12-15	127.26	129.78	127.09	129.41	2158083
2017-12-18	129.45	132.00	129.45	130.96	1882469
2017-12-19	130.88	130.88	128.33	128.84	925093
2017-12-20	128.72	128.83	127.69	127.85	1903156
2017-12-21	127.85	128.42	126.71	126.94	702548
2017-12-22	127.30	127.76	126.77	127.34	382514
2017-12-26	127.69	128.59	126.94	128.49	330908
2017-12-27	128.95	129.34	128.00	128.29	544493
2017-12-28	128.06	128.88	127.67	128.84	457053
2017-12-29	129.10	130.42	129.03	130.03	650606
2018-01-02	130.39	130.39	128.89	129.28	689987
2018-01-03	129.57	129.80	128.73	129.35	570631
2018-01-04	129.00	129.00	126.46	126.48	2078973
2018-01-05	126.83	127.97	126.52	127.86	860912
2018-01-08	127.54	128.00	125.82	126.74	724340
2018-01-09	126.05	126.40	125.22	125.40	598889
2018-01-10	124.98	124.98	123.62	124.65	582601
2018-01-11	124.91	125.15	123.73	123.86	447865
2018-01-12	123.99	124.27	122.23	122.33	637036
2018-01-16	122.74	124.54	121.44	121.56	826741
2018-01-17	122.33	122.60	120.86	122.50	844437
2018-01-18	122.07	122.31	120.68	121.18	1080886
2018-01-19	121.66	122.31	120.89	121.95	1061517
2018-01-22	121.95	123.68	121.70	123.47	1067107
2018-01-23	123.62	124.29	123.28	124.15	1083235
2018-01-24	124.08	124.63	122.89	123.24	603827
2018-01-25	123.12	123.62	121.50	122.68	846394
2018-01-26	123.21	123.62	121.84	122.97	559227
2018-01-29	122.37	122.63	121.20	121.34	604248
2018-01-30	120.89	121.74	119.36	119.42	1106796
2018-01-31	119.97	125.37	119.97	123.71	2001103
2018-02-01	123.59	123.88	119.13	119.19	1020514
2018-02-02	118.09	119.59	117.34	119.34	977951
2018-02-05	118.50	120.72	114.60	114.74	1051909
2018-02-06	112.95	115.66	111.87	115.32	1731981
2018-02-07	114.96	116.97	114.96	115.34	927972
2018-02-08	114.99	116.47	112.05	112.09	1134871
2018-02-09	113.10	116.38	111.82	115.35	941519
2018-02-12	115.59	115.82	111.57	115.14	829181
2018-02-13	115.06	116.67	114.05	116.19	736619
2018-02-14	115.67	115.67	113.32	115.46	1006285
2018-02-15	116.51	118.50	116.43	117.40	1062852
2018-02-16	117.45	120.19	117.45	119.64	911631
2018-02-20	119.49	121.17	119.10	119.39	934153
2018-02-21	119.00	119.58	115.85	115.85	1040681
2018-02-22	116.49	119.92	116.27	118.47	897829
2018-02-23	118.61	120.99	118.35	120.97	652318
2018-02-26	121.41	121.91	119.87	121.43	687921
2018-02-27	121.91	122.23	119.20	119.51	979472
2018-02-28	119.98	120.71	118.84	118.87	1064963
2018-03-01	117.87	119.70	117.08	118.00	963510
2018-03-02	118.00	119.15	117.16	118.93	639876
2018-03-05	119.27	121.81	118.92	121.36	503085
2018-03-06	121.10	122.25	120.31	122.10	495358
2018-03-07	121.70	122.85	121.11	122.74	655823
2018-03-08	123.10	123.34	121.46	122.31	522613
2018-03-09	122.45	123.76	121.44	123.62	675636
2018-03-12	123.30	125.92	123.30	125.56	886398
2018-03-13	125.81	126.39	124.73	125.26	718173
2018-03-14	125.66	125.75	124.30	125.59	560273
2018-03-15	125.84	126.12	124.66	125.91	682653
2018-03-16	125.71	127.31	124.81	127.16	887137
2018-03-19	127.30	127.42	125.57	126.28	441147
2018-03-20	126.53	127.54	125.38	125.67	678967
2018-03-21	125.51	126.03	123.50	124.35	766253
2018-03-22	123.99	125.62	122.47	122.58	659952
2018-03-23	122.05	122.77	117.94	118.43	1198436
2018-03-26	119.78	120.14	118.71	119.87	821063
2018-03-27	119.97	123.01	118.73	120.07	677731
2018-03-28	120.85	123.79	119.81	123.40	759944
2018-03-29	123.80	124.47	122.34	123.22	640407
2018-04-02	123.44	123.73	120.31	121.46	750386
2018-04-03	121.46	122.98	120.20	122.19	863802
2018-04-04	120.99	123.38	120.99	122.92	871177
2018-04-05	123.06	123.18	121.44	122.27	578129
2018-04-06	122.23	122.99	120.29	120.96	597899
2018-04-09	121.16	121.47	120.03	120.12	661843
2018-04-10	120.75	121.99	120.12	121.45	779885
2018-04-11	121.09	122.15	120.88	120.95	611789
2018-04-12	121.42	121.42	118.29	118.83	952327
2018-04-13	118.86	119.97	118.34	119.90	544489
2018-04-16	120.36	121.21	119.37	120.52	539483
2018-04-17	121.18	122.49	120.18	121.62	740207
2018-04-18	122.07	122.30	120.55	120.84	431686
2018-04-19	120.56	120.74	118.23	119.34	637234
2018-04-20	119.88	119.97	118.30	118.75	520765
2018-04-23	118.86	119.07	117.57	118.56	506570
2018-04-24	118.68	119.13	117.54	118.44	944282
2018-04-25	118.65	119.07	116.43	118.32	1410309
2018-04-26	118.51	120.74	118.40	120.57	903325
2018-04-27	120.25	123.13	120.25	122.45	606064
2018-04-30	122.66	123.29	121.32	121.41	635623
2018-05-01	121.70	122.96	120.86	122.67	673727
2018-05-02	121.83	122.39	118.68	120.81	884179
2018-05-03	120.44	122.33	120.36	121.82	537891
2018-05-04	121.61	124.49	121.59	124.04	563409
2018-05-07	124.54	124.90	123.77	124.15	451659
2018-05-08	124.00	124.00	121.89	122.77	1057562
2018-05-09	122.64	124.40	122.36	124.25	485284
2018-05-10	124.66	125.18	123.82	124.87	499600
2018-05-11	125.11	125.30	123.99	124.38	540144
2018-05-14	124.01	124.34	122.28	122.44	536017
2018-05-15	121.59	122.03	118.70	119.00	1095201
2018-05-16	119.40	119.89	116.66	117.12	1091122
2018-05-17	116.84	117.90	116.68	117.24	767821
2018-05-18	117.22	117.87	116.44	117.09	1877295
2018-05-21	117.74	118.78	116.00	118.19	777380
2018-05-22	118.37	119.53	117.64	119.24	753163
2018-05-23	119.24	120.92	118.88	119.97	735135
2018-05-24	120.20	120.35	118.78	119.49	787898
2018-05-25	119.64	119.98	119.37	119.59	605262
2018-05-29	119.13	119.98	118.45	119.40	704403
2018-05-30	119.49	122.52	119.08	122.13	598834
2018-05-31	121.17	122.29	121.11	121.77	1007602
2018-06-01	122.12	122.66	121.41	121.50	582313
2018-06-04	121.99	123.59	121.58	123.57	564835
2018-06-05	123.81	124.13	122.07	122.12	652037
2018-06-06	122.12	123.02	121.63	122.61	442222
2018-06-07	122.76	123.09	121.18	122.38	653697
2018-06-08	122.67	122.81	122.09	122.65	503226
2018-06-11	122.91	123.06	122.01	122.31	395246
2018-06-12	122.05	122.85	121.38	122.07	612766
2018-06-13	122.28	122.62	119.71	119.80	646642
2018-06-14	120.09	120.76	119.46	119.88	590165
2018-06-15	120.28	121.12	119.77	120.08	1132444
2018-06-18	119.71	120.15	117.98	118.87	986388
2018-06-19	118.64	119.56	118.51	118.78	731283
2018-06-20	118.93	121.33	118.68	121.23	613411
2018-06-21	121.69	122.48	120.78	122.37	1214160
2018-06-22	123.77	125.89	122.40	125.60	1560003
2018-06-25	125.49	125.76	123.63	125.17	731818
2018-06-26	125.41	125.46	124.10	124.57	925405
2018-06-27	124.77	125.46	123.83	123.44	510591
2018-06-28	123.71	125.31	123.50	124.94	540957
2018-06-29	124.58	126.19	123.56	125.42	818222
2018-07-02	125.26	125.55	123.26	124.69	688905
2018-07-03	124.59	126.08	123.99	124.58	397235
2018-07-05	124.67	126.17	124.28	126.07	719838
2018-07-06	126.30	126.91	125.84	126.30	478015
2018-07-09	126.37	126.72	125.08	126.04	574701
2018-07-10	126.00	126.49	125.50	125.85	555545
2018-07-11	125.80	126.40	125.48	125.94	439706
2018-07-12	126.18	127.08	125.51	126.96	538494
2018-07-13	127.25	128.13	126.87	127.32	625685
2018-07-16	126.81	127.37	125.83	126.93	677529
2018-07-17	127.09	127.22	125.24	125.67	686667
2018-07-18	125.45	126.42	124.68	125.17	469713
2018-07-19	125.08	127.42	124.78	126.80	509482
2018-07-20	126.35	126.56	125.05	125.19	379326
2018-07-23	124.98	125.06	123.33	124.22	364097
2018-07-24	124.23	125.26	123.29	124.68	537834
2018-07-25	124.95	125.49	124.38	124.87	467604
2018-07-26	125.21	125.91	124.39	124.52	622403
2018-07-27	124.96	125.27	122.59	122.87	444417
2018-07-30	122.63	123.00	121.76	122.07	482245
2018-07-31	122.92	125.79	121.99	125.53	1031847
2018-08-01	122.35	130.02	122.35	129.84	1012035
2018-08-02	129.12	130.52	128.24	128.90	1066833
2018-08-03	128.53	129.74	127.70	129.10	684997
2018-08-06	129.16	130.08	129.01	129.57	674831
2018-08-07	129.86	130.05	128.74	129.74	680835
2018-08-08	129.86	130.01	128.74	129.66	488174
2018-08-09	129.65	129.76	128.97	129.31	890778
2018-08-10	128.93	129.96	128.61	128.94	875178
2018-08-13	129.32	130.08	129.13	129.49	819942
2018-08-14	129.79	130.53	128.88	129.79	1241471
2018-08-15	129.92	131.31	129.42	130.68	605753
2018-08-16	130.72	132.09	130.51	131.63	738794
2018-08-17	131.87	132.61	131.42	132.15	755063
2018-08-20	132.60	132.82	131.55	131.60	625503
2018-08-21	131.24	131.52	129.79	129.80	653352
2018-08-22	130.33	130.51	129.01	129.27	708562
2018-08-23	129.60	129.66	128.35	128.61	529984
2018-08-24	128.39	129.42	127.96	129.04	803787
2018-08-27	129.14	129.35	127.70	128.63	573874
2018-08-28	128.77	130.99	128.30	130.82	769008
2018-08-29	131.08	131.13	130.50	130.63	472848
2018-08-30	131.01	131.02	130.06	130.26	448423
2018-08-31	130.67	130.97	130.16	130.45	477659
2018-09-04	130.09	131.14	128.46	129.13	596076
2018-09-05	128.71	131.38	128.42	131.05	1097075
2018-09-06	131.40	131.40	129.88	129.89	1405008
2018-09-07	129.00	129.50	128.54	128.62	463856
2018-09-10	129.27	130.29	128.44	128.53	479022
2018-09-11	127.83	128.97	127.83	127.92	571065
2018-09-12	128.15	128.69	127.49	127.50	533987
2018-09-13	128.06	128.06	127.14	127.54	628789
2018-09-14	127.24	127.48	125.30	125.96	656549
2018-09-17	126.38	127.05	125.54	127.01	502556
2018-09-18	126.79	127.73	126.07	126.14	477994
2018-09-19	126.40	126.42	124.11	124.25	532641
2018-09-20	124.35	125.93	123.85	125.67	585284
2018-09-21	125.53	127.24	125.11	126.86	1250820
2018-09-24	126.49	126.73	122.73	123.55	560131
2018-09-25	123.61	124.64	122.92	123.99	593014
2018-09-26	124.29	124.40	121.25	120.43	1003684
2018-09-27	120.62	121.79	120.62	120.72	780167
2018-09-28	121.00	123.16	121.00	123.09	1166096
2018-10-01	122.97	123.67	120.91	120.96	827043
2018-10-02	120.99	121.85	120.73	120.80	713378
2018-10-03	120.99	121.95	119.34	120.15	772567
2018-10-04	119.36	120.07	118.52	119.16	575179
2018-10-05	119.98	120.08	118.60	118.86	634938
2018-10-08	118.94	120.49	118.94	119.76	784278
2018-10-09	119.80	120.56	118.92	120.31	792676
2018-10-10	120.14	121.02	118.86	119.06	620251
2018-10-11	119.46	119.46	114.32	114.37	1043195
2018-10-12	115.28	116.07	113.98	114.70	780477
2018-10-15	115.55	117.20	115.50	115.98	837327
2018-10-16	116.15	118.40	115.88	118.02	682736
2018-10-17	117.87	118.12	116.53	117.52	600691
2018-10-18	117.55	118.65	116.21	116.48	758037
2018-10-19	116.77	117.59	116.69	116.95	815575
2018-10-22	117.35	117.78	114.90	115.01	552319
2018-10-23	114.47	116.01	114.04	115.24	845030
2018-10-24	115.24	116.92	115.01	115.54	1069888
2018-10-25	115.69	117.70	115.06	116.96	713941
2018-10-26	116.53	116.62	113.95	114.91	952310
2018-10-29	116.11	117.77	115.74	117.01	760275
2018-10-30	117.41	118.77	116.28	116.98	810013
2018-10-31	119.21	123.24	118.19	120.76	1917649
2018-11-01	120.70	122.92	119.33	119.92	1129598
2018-11-02	120.08	120.21	117.74	119.01	900346
2018-11-05	119.89	121.72	119.89	120.96	786260
2018-11-06	121.31	122.95	120.15	122.44	613856
2018-11-07	123.29	123.86	122.39	123.74	508587
2018-11-08	123.70	125.14	123.12	124.44	704728
2018-11-09	124.47	125.14	123.31	124.26	525342
2018-11-12	124.26	125.43	124.24	124.44	525087
2018-11-13	124.73	125.29	123.82	124.81	746009
2018-11-14	125.00	125.41	123.88	124.46	426571
2018-11-15	123.76	124.20	122.18	124.17	672328
2018-11-16	124.07	125.63	123.29	125.57	584350
2018-11-19	126.17	126.88	124.39	125.63	770604
2018-11-20	125.39	126.20	124.80	125.44	899739
2018-11-21	125.44	127.40	124.75	125.63	709953
2018-11-23	125.66	126.30	124.43	125.61	197851
2018-11-26	126.35	126.44	124.75	125.65	674440
2018-11-27	125.35	127.58	125.30	127.10	1103887
2018-11-28	126.98	129.97	126.82	129.97	1253265
2018-11-29	129.77	130.38	128.73	129.82	921098
2018-11-30	129.94	131.27	129.33	131.20	1286646
2018-12-03	131.53	132.31	128.93	132.20	864175
2018-12-04	131.95	132.73	129.74	130.18	1004487
2018-12-06	129.48	132.63	127.49	132.48	1121019
2018-12-07	132.18	132.31	128.57	129.08	1189071
2018-12-10	128.76	128.76	125.58	126.98	1124050
2018-12-11	127.68	129.25	127.05	127.08	677909
2018-12-12	128.24	128.47	124.20	124.37	717125
2018-12-13	124.72	127.30	124.61	125.85	571555
2018-12-14	125.46	126.00	124.76	125.74	588580
2018-12-17	125.82	126.15	119.55	120.05	953148
2018-12-18	121.20	121.60	119.90	120.55	604670
2018-12-19	120.54	120.54	117.34	118.02	921448
2018-12-20	117.83	118.12	114.33	115.01	1093229
2018-12-21	115.11	116.94	113.34	113.47	1442094
2018-12-24	113.52	114.28	109.06	109.09	448025
2018-12-26	109.54	112.74	107.84	112.74	658819
2018-12-27	111.66	112.68	109.25	111.73	796016
2018-12-28	112.85	113.24	110.41	111.93	721316
2018-12-31	112.22	112.55	110.30	112.55	563637
2019-01-02	111.70	111.70	107.94	109.15	815040
2019-01-03	108.99	111.33	108.82	109.61	708413
2019-01-04	110.64	112.42	110.04	111.51	600894
2019-01-07	111.82	112.98	111.33	112.21	760861
2019-01-08	112.67	115.57	112.49	115.53	1241919
2019-01-09	117.15	117.70	115.57	117.44	879816
2019-01-10	117.09	119.52	116.90	119.22	654659
2019-01-11	118.80	119.31	118.20	119.15	431857
2019-01-14	118.71	119.29	117.72	118.13	476057
2019-01-15	118.17	119.30	118.05	119.07	422826
2019-01-16	119.23	119.89	118.42	119.83	545092
2019-01-17	119.77	120.89	119.35	120.42	608935
2019-01-18	120.67	121.60	119.88	121.52	822027
2019-01-22	121.45	121.64	119.97	121.21	855991
2019-01-23	120.72	121.45	119.90	120.78	621360
2019-01-24	120.10	121.27	119.24	121.07	518892
2019-01-25	121.97	123.55	121.52	123.48	722084
2019-01-28	123.28	125.30	122.45	124.87	607152
2019-01-29	124.67	126.44	124.13	126.39	590856
2019-01-30	127.50	130.51	126.21	130.46	1110985
2019-01-31	130.34	132.08	129.04	131.87	880436
2019-02-01	132.08	132.08	129.35	131.18	1128245
2019-02-04	131.04	132.46	130.25	132.46	1031723
2019-02-05	132.51	132.51	131.32	132.05	1198129
2019-02-06	132.21	132.27	130.66	131.60	711160
2019-02-07	131.04	132.67	130.04	132.61	823191
2019-02-08	131.81	132.63	131.42	132.40	505019
2019-02-11	132.58	133.46	132.19	133.32	507127
2019-02-12	133.28	133.72	132.30	132.69	592490
2019-02-13	132.54	134.03	132.38	133.71	461229
2019-02-14	133.52	133.91	132.65	133.11	516984
2019-02-15	134.13	134.24	133.13	133.62	661597
2019-02-19	133.54	134.92	133.24	134.61	408212
2019-02-20	134.35	134.35	132.81	133.87	425169
2019-02-21	133.33	134.73	132.07	134.56	401160
2019-02-22	135.00	135.99	134.23	135.67	453195
2019-02-25	136.10	136.22	134.55	134.73	457891
2019-02-26	135.23	135.23	133.89	134.01	475370
2019-02-27	133.24	133.54	131.31	132.40	700984
2019-02-28	132.50	134.87	132.06	132.69	883332
2019-03-01	132.89	133.26	131.23	131.83	995702
2019-03-04	132.21	132.89	131.35	132.30	877838
2019-03-05	132.08	133.78	132.08	133.29	888787
2019-03-06	133.86	134.07	132.49	132.50	519680
2019-03-07	132.36	133.70	131.94	132.46	1242475
2019-03-08	132.13	133.54	131.60	132.43	725274
2019-03-11	132.86	133.46	132.20	133.20	720354
2019-03-12	133.58	135.36	133.42	135.00	586008
2019-03-13	134.12	135.49	134.12	135.04	590184
2019-03-14	134.86	135.49	134.44	135.27	442444
2019-03-15	134.99	135.26	132.44	132.74	1458475
2019-03-18	133.06	133.81	132.26	132.89	714604
2019-03-19	132.94	133.63	131.79	132.24	490760
2019-03-20	131.99	132.90	130.65	131.89	859970
2019-03-21	131.44	133.38	131.44	132.91	759838
2019-03-22	132.90	133.86	131.47	131.51	1092481
2019-03-25	132.00	132.00	130.55	131.11	828710
2019-03-26	131.46	132.97	131.40	132.77	817073
2019-03-27	132.89	133.01	131.16	131.36	804307
2019-03-28	131.77	133.73	131.24	133.60	667064
2019-03-29	133.75	134.60	133.29	133.88	1171411
2019-04-01	134.12	135.52	133.57	135.46	1001024
2019-04-02	135.58	137.77	134.27	137.61	1035916
2019-04-03	138.02	138.61	136.93	138.37	893466
2019-04-04	138.17	138.69	136.60	137.92	594994
2019-04-05	137.75	138.44	137.30	138.38	451174
2019-04-08	138.47	138.49	137.24	138.02	499074
2019-04-09	137.83	137.87	137.01	137.28	737419
2019-04-10	137.45	138.45	137.25	138.39	605705
2019-04-11	138.70	139.41	137.90	138.45	525886
2019-04-12	138.42	138.42	136.87	137.89	1226155
2019-04-15	138.24	138.24	136.44	137.05	672374
2019-04-16	136.85	137.52	133.50	134.26	783509
2019-04-17	134.50	134.50	131.76	131.79	885503
2019-04-18	131.84	133.46	131.69	132.99	568856
2019-04-22	132.74	132.88	130.11	131.55	576197
2019-04-23	132.91	134.93	132.23	134.79	638435
2019-04-24	135.51	136.36	134.83	135.94	516837
2019-04-25	136.06	136.24	134.78	135.89	507760
2019-04-26	136.17	137.18	135.91	136.95	388612
2019-04-29	136.64	137.63	135.25	135.38	375548
2019-04-30	135.72	137.72	135.17	137.62	722531
2019-05-01	137.73	140.35	137.59	137.92	952922
2019-05-02	137.86	138.54	134.84	135.24	891198
2019-05-03	135.49	136.10	134.24	134.73	713394
2019-05-06	133.54	134.62	132.75	133.81	519854
2019-05-07	133.25	133.74	130.31	131.58	519353
2019-05-08	131.80	132.94	130.53	130.57	495167
2019-05-09	130.19	130.87	128.97	130.87	454063
2019-05-10	130.71	132.50	129.73	132.21	374731
2019-05-13	131.05	131.37	130.12	130.96	526289
2019-05-14	131.31	133.06	130.81	133.01	770353
2019-05-15	132.72	134.19	132.11	133.89	591096
2019-05-16	133.82	135.75	133.50	134.71	631943
2019-05-17	133.73	134.40	132.80	133.65	591030
2019-05-20	133.57	133.89	131.31	132.14	423441
2019-05-21	132.93	133.36	132.50	132.75	639901
2019-05-22	132.73	132.90	131.96	132.46	481268
2019-05-23	132.10	132.10	130.33	131.58	844799
2019-05-24	132.11	132.84	131.55	132.02	565901
2019-05-28	132.66	133.43	132.14	132.75	1564740
2019-05-29	132.63	132.64	130.71	131.55	838616
2019-05-30	131.73	132.71	130.38	130.81	881089
2019-05-31	129.68	131.92	129.04	130.83	572340
2019-06-03	131.25	132.41	130.88	131.83	840777
2019-06-04	131.99	132.48	130.59	132.11	670063
2019-06-05	132.72	135.26	132.72	135.18	569033
2019-06-06	135.32	135.92	134.34	135.89	518802
2019-06-07	136.37	137.25	136.16	136.16	520083
2019-06-10	136.57	136.57	134.32	134.63	518365
2019-06-11	135.23	135.23	132.72	133.69	640088
2019-06-12	133.25	134.72	132.42	134.26	455222
2019-06-13	134.93	135.24	133.60	135.20	502538
2019-06-14	135.11	135.86	134.68	135.20	483846
2019-06-17	136.25	137.04	136.11	136.80	585474
2019-06-18	137.51	138.89	135.59	136.35	468604
2019-06-19	136.05	137.87	135.35	137.30	543823
2019-06-20	138.25	139.25	137.81	138.77	981370
2019-06-21	138.50	138.50	135.70	136.07	1975362
2019-06-24	136.40	136.40	133.29	133.70	769815
2019-06-25	133.96	134.33	130.72	130.80	584826
2019-06-26	130.94	131.76	126.90	127.55	1250917
2019-06-27	128.54	129.54	127.58	128.03	901754
2019-06-28	128.25	130.35	128.25	129.00	982596
2019-07-01	129.76	129.76	127.26	129.10	658043
2019-07-02	129.38	131.38	129.02	131.21	569477
2019-07-03	131.59	133.23	131.00	133.04	345858
2019-07-05	132.09	132.57	129.59	131.87	397860
2019-07-08	131.71	132.73	131.23	132.35	575557
2019-07-09	132.12	132.73	131.46	132.05	885361
2019-07-10	132.07	134.18	132.07	133.87	668356
2019-07-11	133.75	134.80	132.00	132.49	709326
2019-07-12	132.55	132.91	131.92	132.30	291671
2019-07-15	132.86	132.86	131.84	132.10	353023
2019-07-16	131.55	131.95	131.10	131.42	433705
2019-07-17	131.69	131.97	129.32	130.14	421108
2019-07-18	130.26	130.78	129.20	130.38	567798
2019-07-19	130.73	131.02	127.97	128.07	565525
2019-07-22	127.80	128.62	127.10	128.40	756547
2019-07-23	129.05	130.22	128.40	130.05	512014
2019-07-24	129.55	130.58	129.27	130.31	486072
2019-07-25	130.19	130.85	129.64	130.60	451241
2019-07-26	130.83	131.55	130.29	131.30	460673
2019-07-29	131.66	133.02	131.24	132.29	660269
2019-07-30	132.99	134.28	132.05	133.01	546990
2019-07-31	134.50	136.63	132.22	132.95	883960
2019-08-01	132.38	132.97	128.95	130.34	1037660
2019-08-02	130.43	131.24	129.57	130.15	506088
2019-08-05	129.13	129.13	125.70	127.34	928430
2019-08-06	127.72	128.99	126.46	127.19	896305
2019-08-07	126.15	129.73	125.34	128.47	733752
2019-08-08	128.77	131.28	128.13	130.90	616477
2019-08-09	130.71	131.00	128.27	129.34	536921
2019-08-12	128.88	128.95	126.39	126.87	728808
2019-08-13	126.75	128.09	126.45	127.28	594078
2019-08-14	126.48	126.87	125.24	125.62	582265
2019-08-15	125.55	127.44	125.55	127.09	760414
2019-08-16	127.47	128.76	126.67	128.21	567428
2019-08-19	129.13	129.22	128.18	128.39	404792
2019-08-20	127.90	128.61	127.35	127.59	492766
2019-08-21	127.75	128.49	126.82	127.67	742093
2019-08-22	128.21	128.29	126.29	127.93	473915
2019-08-23	127.49	128.19	125.39	125.83	566654
2019-08-26	126.79	127.11	125.54	127.03	462688
2019-08-27	127.75	128.16	126.12	126.24	586989
2019-08-28	126.20	126.99	125.97	126.64	333608
2019-08-29	127.43	128.65	127.06	128.09	364467
2019-08-30	128.64	128.99	127.87	128.42	453461
2019-09-03	127.77	128.87	127.45	128.80	548200
2019-09-04	129.73	130.51	129.11	129.72	575454
2019-09-05	129.90	129.90	127.79	129.62	619407
2019-09-06	129.92	130.59	129.64	130.17	472618
2019-09-09	129.84	130.94	126.18	130.36	984685
2019-09-10	129.67	130.91	129.05	130.91	1045861
2019-09-11	130.71	132.03	129.67	132.02	738386
2019-09-12	132.62	133.55	130.35	133.43	1146363
2019-09-13	133.49	134.09	130.65	131.40	868761
2019-09-16	131.33	132.13	130.27	132.03	792472
2019-09-17	131.90	132.24	130.04	131.20	833387
2019-09-18	131.48	131.48	129.29	130.44	843888
2019-09-19	130.94	131.02	129.61	130.03	770654
2019-09-20	130.53	132.12	129.76	130.11	3677136
2019-09-23	129.52	131.43	129.03	130.25	1006162
2019-09-24	130.61	131.02	128.65	129.52	1212976
2019-09-25	129.61	130.92	128.97	130.17	992807
2019-09-26	130.75	132.66	130.45	131.64	739581
2019-09-27	131.96	131.96	129.16	130.12	894010
2019-09-30	129.90	130.52	129.18	129.66	780159
2019-10-01	129.88	130.29	127.53	128.68	634829
2019-10-02	128.01	128.23	124.96	125.44	1794300
2019-10-03	125.44	128.18	124.58	127.89	1025465
2019-10-04	128.03	128.87	127.53	128.71	513846
2019-10-07	128.14	129.35	127.83	128.15	329967
2019-10-08	127.60	128.28	126.57	127.08	818215
2019-10-09	127.90	128.34	127.16	127.86	1187345
2019-10-10	127.93	128.25	127.11	127.18	409400
2019-10-11	127.78	129.26	127.65	128.20	571058
2019-10-14	128.12	128.12	126.26	127.57	406024
2019-10-15	127.32	128.91	126.67	128.85	556125
2019-10-16	128.36	129.54	127.78	128.34	520392
2019-10-17	128.07	128.32	127.08	127.66	542951
2019-10-18	127.91	128.57	126.90	128.36	507098
2019-10-21	128.10	129.99	128.10	129.98	531334
2019-10-22	130.15	131.15	128.87	130.84	679994
2019-10-23	130.16	131.26	129.80	130.97	752246
2019-10-24	131.23	132.62	130.58	132.37	534686
2019-10-25	132.10	133.53	131.27	132.18	510351
2019-10-28	132.36	132.85	131.88	132.68	515926
2019-10-29	133.28	133.89	132.67	133.30	1042031
2019-10-30	135.96	140.06	134.33	138.93	1170744
2019-10-31	138.38	138.93	135.84	137.20	917240
2019-11-01	137.76	138.43	135.74	137.44	614921
2019-11-04	137.32	138.62	136.98	138.53	532914
2019-11-05	138.01	138.63	135.58	136.32	822938
2019-11-06	136.94	138.39	136.84	137.92	751651
2019-11-07	137.67	138.23	137.08	137.96	678650
2019-11-08	137.90	138.61	137.01	138.34	370399
2019-11-11	137.84	138.71	137.01	138.57	429564
2019-11-12	138.26	138.76	135.24	135.62	532648
2019-11-13	135.43	137.01	135.42	136.71	560431
2019-11-14	136.96	137.86	136.61	137.81	579063
2019-11-15	138.07	138.72	137.40	137.56	490326
2019-11-18	137.89	138.75	137.00	138.70	489574
2019-11-19	139.41	139.41	137.22	138.27	386507
2019-11-20	138.25	138.25	136.96	138.05	336815
2019-11-21	137.71	137.71	136.10	136.75	335496
2019-11-22	137.27	138.57	135.90	137.59	448861
2019-11-25	138.45	139.64	137.49	137.54	348475
2019-11-26	137.43	138.86	137.25	138.51	532103
2019-11-27	138.45	139.11	137.68	139.01	348533
2019-11-29	138.76	139.38	138.46	138.54	343714
2019-12-02	138.44	138.47	136.73	136.87	507064
2019-12-03	136.56	138.63	136.56	138.47	380156
2019-12-04	138.39	139.89	137.97	138.00	493615
2019-12-05	137.83	139.14	137.67	139.12	436633
2019-12-06	139.28	140.30	139.06	139.28	579785
2019-12-09	139.36	140.16	138.82	139.87	533669
2019-12-10	140.04	140.12	138.73	139.61	451693
2019-12-11	139.98	139.98	136.74	137.29	652969
2019-12-12	137.50	137.63	134.49	135.13	927254
2019-12-13	135.63	136.16	133.78	135.11	841531
2019-12-16	135.69	135.92	134.28	135.65	529952
2019-12-17	136.25	136.32	134.05	134.47	731312
2019-12-18	134.27	136.10	133.61	135.46	956785
2019-12-19	135.28	136.58	134.91	135.69	656103
2019-12-20	136.47	136.68	135.78	135.78	1230822
2019-12-23	136.16	136.54	135.22	135.81	565205
2019-12-24	136.07	136.88	135.72	135.94	132945
2019-12-26	136.41	137.16	135.81	137.14	222835
2019-12-27	137.57	137.68	136.68	137.68	325825
2019-12-30	136.75	137.17	136.15	136.67	277643
2019-12-31	136.42	137.86	136.42	137.86	458651
2020-01-02	138.30	138.54	135.13	135.58	605733
2020-01-03	134.42	136.87	134.42	136.64	456810
2020-01-06	137.06	138.15	135.79	137.60	587127
2020-01-07	136.72	137.21	134.62	135.21	619779
2020-01-08	135.52	135.82	133.71	134.49	628611
2020-01-09	134.55	135.42	134.16	134.56	652315
2020-01-10	134.69	135.55	134.30	135.08	498639
2020-01-13	135.20	136.96	135.00	136.77	523835
2020-01-14	136.68	136.68	135.20	136.40	468406
2020-01-15	136.82	137.73	135.92	137.33	540751
2020-01-16	137.69	139.29	137.45	139.28	430206
2020-01-17	139.63	140.73	139.09	139.56	791809
2020-01-21	139.56	140.81	138.92	140.36	608964
2020-01-22	141.00	141.15	139.37	139.90	481057
2020-01-23	139.81	142.20	138.85	142.14	559921
2020-01-24	142.10	142.24	141.16	142.01	449625
2020-01-27	141.21	141.74	140.70	141.04	600672
2020-01-28	141.36	142.52	141.02	141.18	786016
2020-01-29	141.93	143.93	139.72	142.93	913416
2020-01-30	142.53	143.64	141.86	143.59	753865
2020-01-31	143.33	144.34	142.89	143.35	916995
2020-02-03	144.00	144.79	143.04	143.17	771367
2020-02-04	143.61	145.44	143.37	144.56	939016
2020-02-05	144.93	146.07	144.29	145.06	595847
2020-02-06	145.39	146.00	143.93	144.38	897942
2020-02-07	144.28	144.30	142.20	142.71	641266
2020-02-10	142.96	143.56	142.21	143.16	844801
2020-02-11	143.39	144.49	143.39	144.22	517711
2020-02-12	144.43	145.72	143.82	145.02	563628
2020-02-13	144.72	146.04	144.72	145.58	492518
2020-02-14	145.78	147.28	145.37	147.23	616835
2020-02-18	147.50	147.51	146.00	147.51	524938
2020-02-19	147.79	147.83	144.88	144.90	680306
2020-02-20	144.97	147.01	144.70	146.92	527231
2020-02-21	146.47	146.95	145.27	145.78	811617
2020-02-24	144.17	145.35	143.69	144.35	792811
2020-02-25	144.46	144.51	136.46	136.75	1064692
2020-02-26	137.24	137.80	135.38	135.41	1230626
2020-02-27	134.49	135.29	128.24	128.25	1186484
2020-02-28	125.78	128.95	123.10	128.94	2158425
2020-03-02	129.63	134.55	128.43	134.54	1327851
2020-03-03	134.42	137.42	131.86	132.90	1148391
2020-03-04	134.77	138.38	134.08	138.12	834563
2020-03-05	135.94	137.82	134.08	136.73	857092
2020-03-06	133.15	134.17	128.23	132.58	1041874
2020-03-09	124.22	127.27	121.27	122.86	1695334
2020-03-10	126.64	130.38	123.14	130.27	1588489
2020-03-11	126.72	127.18	120.17	121.29	1313981
2020-03-12	112.69	117.45	108.11	111.89	1870482
2020-03-13	118.09	118.24	111.69	117.06	1659025
2020-03-16	106.53	110.67	96.69	96.93	1617144
2020-03-17	99.30	109.40	94.24	105.84	1623378
2020-03-18	97.06	99.77	85.53	88.21	1498095
2020-03-19	86.21	88.83	82.72	85.57	1519136
2020-03-20	86.84	95.84	80.63	82.00	2424033
2020-03-23	82.00	83.94	77.21	77.93	2675420
2020-03-24	81.00	88.34	78.27	87.59	1897549
2020-03-25	87.99	97.77	86.64	90.86	2039348
2020-03-26	91.96	93.42	89.25	92.90	1698896
2020-03-27	89.46	96.88	87.01	92.84	1689196
2020-03-30	93.92	96.08	89.00	92.96	1625716
2020-03-31	92.04	93.87	89.05	92.23	1527250
2020-04-01	87.54	88.76	82.59	85.25	1626303
2020-04-02	83.81	87.47	79.91	82.69	1901976
2020-04-03	81.91	85.23	80.73	83.04	1855337
2020-04-06	88.01	91.94	86.16	90.72	1800355
2020-04-07	96.50	98.65	92.52	92.66	2103764
2020-04-08	94.03	100.76	92.37	99.91	1272104
2020-04-09	102.27	107.15	102.18	106.00	1938446
2020-04-13	104.83	106.33	98.67	100.56	1147839
2020-04-14	102.85	106.08	102.85	105.68	918761
2020-04-15	102.09	103.48	98.66	99.68	1091504
2020-04-16	99.83	99.83	93.31	94.07	1149416
2020-04-17	97.04	98.37	94.86	95.50	1685439
2020-04-20	94.01	94.75	91.34	91.44	1113545
2020-04-21	88.09	89.67	86.65	88.43	1724971
2020-04-22	90.26	91.89	89.12	90.67	1208394
2020-04-23	90.95	91.32	88.30	88.92	1180164
2020-04-24	89.32	90.76	88.18	90.36	1096075
2020-04-27	91.31	94.36	90.84	94.14	1377418
2020-04-28	97.00	98.86	96.11	97.07	1248707
2020-04-29	101.00	102.94	98.04	98.25	1521290
2020-04-30	96.60	97.98	95.06	97.18	1427470
2020-05-01	94.58	94.88	92.48	92.93	996609
2020-05-04	91.37	91.89	88.70	89.67	1714634
2020-05-05	90.97	91.75	87.31	87.43	1375560
2020-05-06	87.44	88.09	83.13	83.28	1523067
2020-05-07	84.82	86.75	83.91	85.85	1954664
2020-05-08	87.86	88.60	86.13	86.91	1843639
2020-05-11	86.21	87.14	83.83	83.86	1673698
2020-05-12	83.93	84.12	78.57	78.77	2575733
2020-05-13	77.83	77.87	74.37	74.80	3014429
2020-05-14	73.44	76.82	71.57	76.70	3009913
2020-05-15	74.98	75.68	73.05	74.95	2998388
2020-05-18	78.38	82.16	78.38	80.93	2837054
2020-05-19	80.48	81.26	77.35	77.82	1960989
2020-05-20	78.67	81.01	77.96	80.83	2015348
2020-05-21	80.73	81.66	79.28	79.91	1839744
2020-05-22	79.89	80.73	76.49	78.01	2019993
2020-05-26	81.81	84.75	81.42	84.52	2187728
2020-05-27	87.71	89.38	83.39	88.81	2861531
2020-05-28	90.00	90.70	86.51	87.76	1730810
2020-05-29	86.51	87.71	84.34	85.98	2389593
2020-06-01	85.81	89.31	85.61	89.00	1120199
2020-06-02	90.44	92.10	89.31	90.21	1661950
2020-06-03	91.57	96.50	91.02	95.54	2562884
2020-06-04	94.87	97.08	92.98	96.99	1982730
2020-06-05	103.13	106.27	101.44	102.04	2452018
2020-06-08	104.85	107.90	104.71	107.16	1945457
2020-06-09	103.73	105.89	103.13	104.33	1915567
2020-06-10	103.38	104.04	100.13	100.15	1862300
2020-06-11	93.70	98.20	92.11	92.59	2163259
2020-06-12	96.93	97.18	92.16	96.54	1789778
2020-06-15	92.09	95.58	92.01	94.95	1138197
2020-06-16	99.37	100.46	96.42	99.17	1137756
2020-06-17	99.66	99.92	97.15	97.38	1463762
2020-06-18	95.58	97.00	94.50	94.83	1864543
2020-06-19	96.83	97.57	90.65	90.76	3869970
2020-06-22	91.00	94.04	89.93	93.63	2804961
2020-06-23	94.73	95.22	91.08	92.60	1300553
2020-06-24	90.98	92.33	87.40	89.69	1300576
2020-06-25	88.92	90.49	88.29	90.05	1647648
2020-06-26	89.63	90.36	87.03	86.26	1827773
2020-06-29	87.99	90.15	86.89	89.67	1223166
2020-06-30	89.84	90.71	88.44	90.38	1515691
2020-07-01	90.63	92.52	89.55	90.05	716313
2020-07-02	91.96	93.26	90.40	91.55	731665
2020-07-06	93.70	93.74	90.68	91.35	1022927
2020-07-07	89.67	89.67	88.05	88.28	1050284
2020-07-08	88.28	89.10	87.22	87.58	955595
2020-07-09	87.06	87.27	84.26	85.06	1558867
2020-07-10	84.29	87.78	83.39	87.39	1693877
2020-07-13	88.19	91.65	87.43	90.22	1483954
2020-07-14	90.22	93.21	90.05	92.45	1700207
2020-07-15	93.82	94.63	92.06	93.18	2344743
2020-07-16	92.02	93.07	91.19	91.28	985371
2020-07-17	91.47	93.21	90.67	93.07	1076484
2020-07-20	91.99	92.65	89.39	89.53	1342214
2020-07-21	89.92	92.34	89.92	91.54	1271153
2020-07-22	90.64	93.29	90.40	93.14	1109008
2020-07-23	92.50	93.29	90.03	91.48	1195026
2020-07-24	91.41	92.29	89.93	90.67	1524624
2020-07-27	89.51	89.95	86.86	89.73	1675299
2020-07-28	89.73	91.47	88.78	91.13	1579634
2020-07-29	91.00	91.00	87.10	90.59	1542564
2020-07-30	88.35	88.72	86.12	88.27	1428429
2020-07-31	88.18	89.20	86.64	89.09	2038570
2020-08-03	88.01	88.20	85.88	86.24	986865
2020-08-04	86.24	87.74	86.12	87.21	1151980
2020-08-05	88.04	88.38	86.05	86.63	1342649
2020-08-06	86.19	88.44	86.10	88.30	1232954
2020-08-07	87.28	90.06	86.95	90.04	1085084
2020-08-10	90.39	92.31	89.99	90.95	1242725
2020-08-11	92.16	93.12	89.66	89.96	1274089
2020-08-12	90.69	91.06	88.00	88.17	1311733
2020-08-13	87.52	88.75	86.19	86.24	1690026
2020-08-14	86.00	87.37	85.68	86.43	1402778
2020-08-17	86.43	86.43	84.93	86.26	893133
2020-08-18	86.03	86.03	84.66	85.63	1072628
2020-08-19	85.50	86.03	83.90	84.17	1240235
2020-08-20	83.71	85.58	83.42	85.27	873433
2020-08-21	85.42	85.76	83.97	84.26	1115552
2020-08-24	83.85	87.20	83.16	87.13	1363422
2020-08-25	87.36	88.52	86.20	88.41	1586338
2020-08-26	88.37	88.37	85.27	85.95	1421747
2020-08-27	86.16	88.61	86.16	88.48	906609
2020-08-28	88.40	89.31	87.54	88.94	1038019
2020-08-31	88.62	88.85	86.12	86.87	1140320
2020-09-01	85.95	86.43	85.20	85.36	825048
2020-09-02	85.35	87.19	84.88	87.01	1218506
2020-09-03	87.45	90.25	86.71	87.63	901218
2020-09-04	87.80	89.01	86.22	87.81	1098145
2020-09-08	87.43	87.75	86.27	86.58	1750777
2020-09-09	86.98	87.88	85.19	85.51	1542867
2020-09-10	85.24	86.35	84.16	84.50	1791105
2020-09-11	84.54	84.63	82.50	83.21	1414366
2020-09-14	83.99	86.53	83.99	85.91	986173
2020-09-15	86.25	89.56	86.25	87.77	1044502
2020-09-16	87.76	90.68	86.43	89.93	1771063
2020-09-17	88.94	89.91	87.39	87.87	1466941
2020-09-18	86.97	87.54	84.71	84.87	2147309
2020-09-21	84.00	84.37	80.79	81.11	2080535
2020-09-22	81.05	83.36	80.20	80.50	2217155
2020-09-23	80.08	81.82	78.94	79.00	1610151
2020-09-24	79.19	80.43	78.44	79.38	982516
2020-09-25	78.58	80.48	78.41	80.38	844608
2020-09-28	82.22	84.04	81.89	81.75	1297059
2020-09-29	81.31	81.77	79.00	80.28	939642
2020-09-30	80.82	82.11	79.28	80.30	1321227
2020-10-01	80.60	82.90	80.37	82.83	885814
2020-10-02	81.24	85.54	80.72	85.27	1098757
2020-10-05	85.92	86.34	83.32	84.50	941264
2020-10-06	85.09	85.71	82.61	82.94	1296099
2020-10-07	83.19	83.99	82.02	82.38	1213542
2020-10-08	83.07	84.75	82.74	84.17	1566041
2020-10-09	84.50	84.50	82.00	82.78	970849
2020-10-12	82.78	83.23	81.86	82.70	809657
2020-10-13	81.58	81.81	79.10	79.76	1396568
2020-10-14	79.76	80.40	79.13	79.61	1011101
2020-10-15	79.00	80.29	78.80	79.50	725117
2020-10-16	79.16	79.21	77.24	77.67	1109417
2020-10-19	76.83	77.51	75.79	76.00	1137719
2020-10-20	77.20	77.66	75.96	76.14	769875
2020-10-21	75.68	76.32	74.90	76.05	868694
2020-10-22	76.08	77.48	75.81	77.22	622287
2020-10-23	77.85	78.24	76.82	77.67	525704
2020-10-26	77.00	77.03	74.64	75.41	1013551
2020-10-27	74.97	75.55	73.54	73.74	1204749
2020-10-28	73.02	73.02	70.59	71.15	2042697
2020-10-29	70.73	72.23	69.69	71.64	1604301
2020-10-30	71.50	72.55	71.01	72.41	1073920
2020-11-02	73.26	76.12	72.32	76.05	1229997
2020-11-03	76.90	78.33	76.29	77.90	996041
2020-11-04	77.77	77.77	74.41	74.49	1041622
2020-11-05	74.56	75.79	74.14	74.74	1727854
2020-11-06	75.35	75.85	72.53	73.41	1253970
2020-11-09	83.28	96.45	83.28	88.77	4745238
2020-11-10	89.39	93.34	88.63	92.53	3635068
2020-11-11	91.99	91.99	88.26	90.80	1640891
2020-11-12	89.88	90.23	86.33	87.09	1423328
2020-11-13	88.01	91.71	87.95	91.62	1743500
2020-11-16	96.05	97.36	94.27	96.60	1664505
2020-11-17	95.15	99.37	94.22	98.46	1851183
2020-11-18	98.71	99.89	96.12	96.12	1606848
2020-11-19	95.20	97.96	94.12	97.42	1445778
2020-11-20	98.13	98.61	96.43	98.38	1514373
2020-11-23	99.43	101.61	99.16	100.39	2204491
2020-11-24	102.31	105.93	102.31	104.43	1741933
2020-11-25	103.42	103.68	100.92	102.35	1635425
2020-11-27	102.77	103.15	101.06	102.43	427735
2020-11-30	101.73	102.33	98.05	98.16	2230385
2020-12-01	99.98	100.73	99.28	99.83	1196216
2020-12-02	99.95	101.70	99.10	101.05	1240412
2020-12-03	101.25	103.83	101.05	103.33	882674
2020-12-04	104.35	105.98	103.86	105.32	814257
2020-12-07	105.18	105.18	102.73	102.95	817788
2020-12-08	102.08	103.07	101.04	101.46	1051886
2020-12-09	101.77	102.20	99.43	100.48	1358609
2020-12-10	99.55	102.14	99.07	101.90	1493379
2020-12-11	100.69	101.95	99.17	99.98	687271
2020-12-14	100.00	101.49	98.11	98.50	1217515
2020-12-15	98.99	101.04	97.35	101.00	1499348
2020-12-16	103.88	105.45	99.77	100.70	1327808
2020-12-17	102.80	102.80	99.75	100.42	1311140
2020-12-18	100.82	101.04	95.09	96.11	3082582
2020-12-21	94.73	94.84	92.51	94.05	1561948
2020-12-22	94.77	94.77	92.33	92.89	1448858
2020-12-23	93.74	94.59	92.15	92.60	1014049
2020-12-24	93.20	94.01	91.47	93.93	367309
2020-12-28	93.96	95.48	93.38	95.14	762487
2020-12-29	95.58	96.45	93.01	92.31	820514
2020-12-30	92.94	94.49	92.81	93.87	707886
2020-12-31	93.38	94.70	92.33	94.53	562908
2021-01-04	95.30	95.96	90.75	90.82	1240105
2021-01-05	91.32	92.82	89.99	90.09	1200456
2021-01-06	90.66	92.77	89.76	91.42	1960044
2021-01-07	91.45	91.45	89.38	90.25	1179635
2021-01-08	90.05	90.88	89.14	90.04	1123279
2021-01-11	89.05	90.28	88.78	89.59	1534059
2021-01-12	90.18	91.68	89.20	91.46	1075457
2021-01-13	91.55	92.93	91.35	92.09	1302143
2021-01-14	92.97	95.00	92.00	94.55	1210062
2021-01-15	94.21	95.44	92.67	95.15	1026574
2021-01-19	95.54	95.54	92.86	93.29	1139291
2021-01-20	92.85	94.87	92.52	93.56	947398
2021-01-21	93.01	93.81	90.77	91.98	1472699
2021-01-22	91.09	91.60	90.15	91.30	809244
2021-01-25	90.70	91.95	89.50	91.28	1106952
2021-01-26	92.03	93.11	91.23	92.72	943987
2021-01-27	92.00	92.07	88.45	89.72	1582860
2021-01-28	89.94	94.06	89.49	91.92	1576467
2021-01-29	90.82	93.58	90.07	91.27	1633735
2021-02-01	91.60	91.95	88.88	90.23	1527512
2021-02-02	90.68	90.68	88.89	90.50	1223609
2021-02-03	89.98	91.59	88.89	91.02	1000927
2021-02-04	91.51	93.20	91.07	92.42	1012952
2021-02-05	93.40	93.40	91.38	92.12	878859
2021-02-08	92.30	95.51	92.02	95.35	1132123
2021-02-09	95.70	96.17	94.74	95.98	752256
2021-02-10	96.60	97.78	94.48	94.67	1106441
2021-02-11	94.72	95.10	93.32	94.93	896396
2021-02-12	94.44	95.14	93.33	94.10	593658
2021-02-16	94.50	94.92	92.48	92.72	1258444
2021-02-17	93.28	93.28	91.69	92.75	912628
2021-02-18	92.29	92.79	90.97	91.67	795572
2021-02-19	91.81	92.82	91.16	92.24	903847
2021-02-22	92.66	96.75	92.29	96.46	1610673
2021-02-23	97.00	101.62	96.21	101.14	2203886
2021-02-24	101.72	105.18	101.13	104.69	1347462
2021-02-25	105.08	106.94	101.80	102.72	1493609
2021-02-26	101.94	102.72	99.10	99.13	1360801
2021-03-01	100.79	103.29	100.27	101.29	1193071
2021-03-02	100.69	101.70	99.29	101.39	1256697
2021-03-03	101.73	105.88	101.61	104.54	1410972
2021-03-04	104.75	105.75	99.48	100.92	1618716
2021-03-05	101.83	102.88	99.47	102.26	834267
2021-03-08	102.89	108.35	102.10	107.80	1224865
2021-03-09	107.80	108.65	105.73	105.77	1441794
2021-03-10	105.72	107.60	104.79	106.51	830901
2021-03-11	106.51	108.65	105.66	107.29	1397791
2021-03-12	108.33	110.36	107.17	108.59	1268373
2021-03-15	107.44	108.53	105.78	107.04	856011
2021-03-16	106.97	107.26	104.80	106.02	726070
2021-03-17	105.73	106.55	104.62	106.11	708439
2021-03-18	106.33	107.50	105.07	105.69	973242
2021-03-19	105.27	106.32	104.17	104.39	1356895
2021-03-22	104.01	104.85	102.33	102.44	1371930
2021-03-23	102.27	103.44	101.47	102.25	1016882
2021-03-24	102.72	104.60	102.72	102.75	1076849
2021-03-25	102.25	104.95	100.71	104.67	727702
2021-03-26	105.20	107.19	104.70	107.07	764395
2021-03-29	106.46	106.74	102.94	102.10	1462997
2021-03-30	102.45	103.63	101.85	103.01	1122901
2021-03-31	102.39	102.83	100.53	101.26	1268865
2021-04-01	101.59	104.40	101.59	104.26	776726
2021-04-05	104.77	105.13	102.24	104.02	1199835
2021-04-06	103.47	104.56	103.24	104.26	1450923
2021-04-07	104.51	105.42	103.59	104.70	856372
2021-04-08	104.29	104.62	103.26	103.87	768167
2021-04-09	104.29	105.12	103.70	104.74	963380
2021-04-12	105.11	105.43	103.80	105.19	947515
2021-04-13	105.20	105.83	104.18	105.60	1185365
2021-04-14	105.80	106.71	105.15	105.71	833327
2021-04-15	106.07	106.51	104.87	105.48	817155
2021-04-16	105.99	106.03	104.49	105.44	1193553
2021-04-19	105.79	106.47	104.39	106.15	983830
2021-04-20	104.95	106.19	104.80	106.13	1052139
2021-04-21	106.17	107.50	105.51	107.40	1622359
2021-04-22	107.50	107.91	105.31	106.00	1595249
2021-04-23	105.96	106.59	105.60	106.05	798792
2021-04-26	106.32	107.90	106.32	107.33	1124020
2021-04-27	107.62	108.78	106.64	108.10	904446
2021-04-28	108.38	108.38	106.96	107.54	1394801
2021-04-29	108.09	110.22	108.09	109.42	796121
2021-04-30	109.13	109.56	108.33	109.35	1369010
2021-05-03	109.63	110.00	107.71	108.08	909058
2021-05-04	108.33	109.43	107.22	108.42	794827
2021-05-05	107.87	106.99	105.36	106.19	874184
2021-05-06	106.68	107.94	106.05	107.51	771416
2021-05-07	107.00	108.62	106.73	108.16	905499
2021-05-10	109.12	110.54	108.13	108.21	1065449
2021-05-11	107.50	108.31	106.18	107.59	706169
2021-05-12	107.61	108.02	103.54	103.81	1399055
2021-05-13	103.55	106.77	103.20	106.01	1243531
2021-05-14	106.20	108.34	106.12	108.20	1049277
2021-05-17	108.20	110.48	107.68	110.14	1427628
2021-05-18	110.13	113.15	109.64	112.41	1511869
2021-05-19	111.94	111.94	108.19	109.44	1370827
2021-05-20	109.30	111.26	108.50	110.50	1351402
2021-05-21	110.87	112.84	110.66	112.08	1180501
2021-05-24	112.82	115.29	112.42	114.99	1054100
2021-05-25	113.55	114.81	113.04	114.43	1682267
2021-05-26	114.78	116.68	113.76	116.06	1308444
2021-05-27	116.69	117.34	116.09	116.65	1950256
2021-05-28	117.16	117.96	116.55	117.56	676458
2021-06-01	118.00	120.21	117.81	120.00	1124756
2021-06-02	121.18	121.47	119.45	121.42	921582
2021-06-03	121.05	121.42	119.62	120.12	890799
2021-06-04	120.40	120.78	119.22	120.27	826134
2021-06-07	120.67	123.71	120.19	123.15	850810
2021-06-08	122.80	123.72	122.18	122.35	1068468
2021-06-09	122.72	123.18	122.21	122.38	567757
2021-06-10	122.93	123.25	121.85	122.69	1391110
2021-06-11	122.29	123.25	121.58	123.17	999089
2021-06-14	123.50	124.24	123.26	124.03	1111132
2021-06-15	123.69	124.18	121.45	122.00	1374049
2021-06-16	122.00	123.11	120.82	121.10	1493225
2021-06-17	121.49	121.76	118.96	119.26	1038165
2021-06-18	118.02	118.99	117.22	117.26	1862953
2021-06-21	118.25	120.11	118.03	119.63	1133144
2021-06-22	119.26	119.37	117.50	117.76	1349584
2021-06-23	118.42	119.63	117.63	118.72	1299565
2021-06-24	119.02	119.62	117.39	119.07	1242622
2021-06-25	119.23	120.24	118.51	119.80	880747
2021-06-28	119.60	119.81	115.02	115.75	1437815
2021-06-29	115.45	116.34	113.79	113.83	912923
2021-06-30	113.56	115.16	113.56	114.59	927804
2021-07-01	114.60	116.29	114.19	114.94	803554
2021-07-02	115.11	116.30	114.56	116.07	849199
2021-07-06	115.88	116.51	114.18	116.28	1378084
2021-07-07	115.07	115.33	113.75	114.38	1533960
2021-07-08	113.30	114.58	112.38	113.45	1009027
2021-07-09	114.83	117.24	114.28	117.17	925751
2021-07-12	116.53	119.00	116.50	118.71	828831
2021-07-13	118.69	118.97	116.04	116.32	460717
2021-07-14	116.06	117.32	115.86	116.80	648307
2021-07-15	116.58	117.04	115.90	116.61	413541
2021-07-16	117.08	117.30	115.81	116.14	545622
2021-07-19	114.20	114.23	109.50	110.71	1555823
2021-07-20	111.38	116.30	110.99	116.04	1064011
2021-07-21	116.91	119.23	116.33	117.04	626558
2021-07-22	116.48	116.50	113.71	114.50	912620
2021-07-23	115.48	115.83	113.76	114.90	796774
2021-07-26	114.70	116.17	114.31	115.38	719800
2021-07-27	115.35	116.75	114.30	116.24	725980
2021-07-28	117.77	119.36	113.53	118.00	1292310
2021-07-29	118.94	119.90	118.33	118.41	618487
2021-07-30	118.88	120.25	117.26	117.38	926265
2021-08-02	118.29	120.23	116.23	116.34	514387
2021-08-03	117.10	117.10	114.10	116.07	599201
2021-08-04	115.24	116.70	114.61	114.69	516371
2021-08-05	115.86	116.98	115.54	116.87	539057
2021-08-06	117.73	118.71	117.34	117.90	564718
2021-08-09	117.05	117.83	116.19	117.22	363141
2021-08-10	117.43	117.53	116.12	116.27	520616
2021-08-11	116.88	118.16	115.98	118.10	820493
2021-08-12	117.98	118.46	116.69	117.64	510063
2021-08-13	117.63	118.24	117.35	117.91	431371
2021-08-16	117.50	118.95	116.67	117.00	568675
2021-08-17	115.94	116.63	113.70	115.96	907853
2021-08-18	115.26	115.32	113.07	113.26	635614
2021-08-19	112.71	114.13	111.51	112.87	970612
2021-08-20	112.26	113.89	111.21	113.12	813688
2021-08-23	113.79	114.26	113.12	113.84	531803
2021-08-24	114.02	114.63	112.96	114.32	515173
2021-08-25	114.31	115.18	113.06	113.98	488817
2021-08-26	114.11	114.11	111.81	111.97	626293
2021-08-27	112.51	113.67	112.50	113.09	749396
2021-08-30	113.06	113.67	110.65	111.97	896018
2021-08-31	111.96	113.97	111.68	112.99	821713
2021-09-01	113.90	116.38	113.54	115.46	739061
2021-09-02	115.75	116.14	113.97	115.02	446215
2021-09-03	114.45	114.74	112.20	113.88	566543
2021-09-07	114.34	115.38	112.42	113.52	773038
2021-09-08	112.91	114.41	112.63	113.69	389358
2021-09-09	112.71	113.35	111.37	111.40	535987
2021-09-10	111.40	111.59	108.05	108.11	714722
2021-09-13	108.94	111.10	108.21	110.63	540744
2021-09-14	111.38	111.43	109.59	110.38	452335
2021-09-15	110.33	111.68	110.04	111.38	540897
2021-09-16	111.11	112.22	110.87	111.17	501144
2021-09-17	110.68	111.31	109.88	109.99	1450131
2021-09-20	108.60	110.34	107.68	109.51	644781
2021-09-21	110.48	111.25	108.72	108.80	505440
2021-09-22	109.73	112.07	109.13	111.21	668386
2021-09-23	112.04	114.05	112.01	112.45	839060
2021-09-24	112.42	113.67	112.17	112.77	974930
2021-09-27	113.97	115.33	113.14	113.25	616495
2021-09-28	113.24	114.06	112.39	111.96	596133
2021-09-29	112.10	113.33	111.14	111.22	551736
2021-09-30	111.65	111.65	108.31	108.35	786399
2021-10-01	109.02	112.21	108.72	111.82	562225
2021-10-04	111.49	112.92	111.15	111.98	466521
2021-10-05	112.01	112.37	110.45	111.11	590789
2021-10-06	110.31	113.04	109.21	112.90	823738
2021-10-07	113.86	114.44	112.84	113.46	648172
2021-10-08	113.63	114.68	113.01	113.85	640707
2021-10-11	113.54	114.85	113.54	114.68	630165
2021-10-12	114.39	116.95	113.48	116.12	823249
2021-10-13	115.60	115.87	113.56	115.78	682852
2021-10-14	116.77	116.77	115.36	116.25	727623
2021-10-15	116.95	117.67	116.52	116.96	624332
2021-10-18	116.34	116.63	115.23	115.86	610644
2021-10-19	116.46	116.75	115.29	116.13	636767
2021-10-20	116.08	119.28	115.93	119.05	787368
2021-10-21	119.19	119.19	116.12	116.93	479115
2021-10-22	117.42	118.36	116.50	117.83	443184
2021-10-25	117.94	118.08	116.89	117.26	490076
2021-10-26	117.26	119.26	116.61	118.69	741742
2021-10-27	120.00	120.11	114.88	115.22	1060118
2021-10-28	115.78	116.01	112.34	114.16	872603
2021-10-29	113.86	114.62	113.44	113.64	1179188
2021-11-01	114.23	114.86	112.63	114.54	700733
2021-11-02	115.20	115.20	113.32	113.85	659249
2021-11-03	113.37	117.51	113.37	117.07	573006
2021-11-04	117.24	117.31	114.01	114.72	560899
2021-11-05	116.69	118.19	115.62	116.91	1039056
2021-11-08	117.97	119.23	117.65	118.45	555301
2021-11-09	118.50	118.92	116.90	117.51	368110
2021-11-10	117.10	118.55	117.10	117.42	388016
2021-11-11	117.36	118.51	116.51	118.21	325787
2021-11-12	118.22	119.21	117.68	118.00	397921
2021-11-15	118.72	120.70	118.11	120.66	539993
2021-11-16	120.58	120.70	117.26	117.85	595435
2021-11-17	117.37	117.48	114.04	117.24	660859
2021-11-18	117.71	119.62	117.12	119.28	545344
2021-11-19	119.20	119.20	115.42	116.94	840508
2021-11-22	117.00	119.56	116.42	118.13	677338
2021-11-23	118.96	119.66	117.61	117.91	610562
2021-11-24	117.34	118.47	116.92	118.11	368095
2021-11-26	114.75	114.75	109.65	111.68	724445
2021-11-29	112.49	112.49	109.03	110.34	761371
2021-11-30	108.75	108.96	106.45	107.84	1635200
2021-12-01	110.28	111.46	105.18	105.30	797960
2021-12-02	106.07	111.42	105.88	110.49	990122
2021-12-03	111.06	111.99	108.75	110.22	910580
2021-12-06	112.82	115.42	111.18	113.43	1007236
2021-12-07	114.23	115.23	113.79	115.18	840734
2021-12-08	115.28	118.35	114.94	117.35	753459
2021-12-09	116.40	116.40	113.24	114.81	959609
2021-12-10	115.74	115.74	112.51	114.10	690712
2021-12-13	113.51	114.47	110.81	113.80	673531
2021-12-14	113.00	115.02	113.00	114.28	824430
2021-12-15	115.02	115.73	113.20	115.66	811311
2021-12-16	116.20	116.20	113.04	114.02	925045
2021-12-17	114.26	115.43	113.28	114.20	1985871
2021-12-20	112.46	112.75	108.59	111.32	766265
2021-12-21	112.50	115.88	112.12	114.80	802218
2021-12-22	114.08	115.06	113.30	114.67	693391
2021-12-23	114.56	115.22	113.48	114.26	863988
2021-12-27	114.26	115.94	113.43	115.90	545877
2021-12-28	115.37	116.28	114.51	115.31	484813
2021-12-29	115.67	115.92	114.09	114.60	346579
2021-12-30	115.00	116.76	114.87	115.72	510898
2021-12-31	115.58	116.44	115.17	115.18	431664
2022-01-03	116.60	120.00	116.02	119.94	1101523
2022-01-04	121.18	124.85	121.18	123.93	1242558
2022-01-05	124.28	125.34	121.89	122.26	1042774
2022-01-06	123.45	124.98	122.18	124.80	1045189
2022-01-07	125.00	128.00	124.85	125.63	1099056
2022-01-10	125.83	126.17	124.40	125.11	590316
2022-01-11	125.00	125.00	122.42	123.47	761349
2022-01-12	123.42	124.19	122.60	123.52	518560
2022-01-13	123.51	126.42	123.38	125.71	700641
2022-01-14	125.04	125.87	123.69	125.08	770121
2022-01-18	125.01	125.54	122.81	123.43	814483
2022-01-19	124.14	124.22	119.94	120.04	712579
2022-01-20	119.73	121.43	116.43	116.63	730848
2022-01-21	116.89	116.92	113.63	114.44	989583
2022-01-24	111.85	115.51	109.53	115.03	1412135
2022-01-25	113.81	115.07	112.06	114.25	1071424
2022-01-26	115.30	118.70	113.46	114.64	1221634
2022-01-27	116.07	116.72	109.64	110.47	1371162
2022-01-28	110.21	113.33	107.69	113.30	1204914
2022-01-31	111.98	112.74	110.43	112.08	3015255
2022-02-01	111.60	116.14	111.22	115.48	1318858
2022-02-02	115.75	117.39	115.02	115.53	892507
2022-02-03	115.32	115.46	113.18	113.66	547126
2022-02-04	113.00	114.16	111.22	112.70	686158
2022-02-07	112.80	114.61	112.50	113.85	820884
2022-02-08	114.69	115.08	113.05	113.77	1052929
2022-02-09	114.98	116.60	114.65	116.53	1068840
2022-02-10	115.90	118.83	114.79	115.58	902811
2022-02-11	115.71	118.85	115.55	117.67	1901865
2022-02-14	118.14	118.74	116.72	116.95	1234274
2022-02-15	118.08	120.57	117.43	119.90	1002687
2022-02-16	120.03	122.67	120.03	122.58	1182448
2022-02-17	121.97	123.17	121.22	122.02	874854
2022-02-18	121.79	123.40	120.94	121.20	1098738
2022-02-22	121.07	121.84	118.93	121.21	1148028
2022-02-23	122.19	122.88	118.36	118.40	1029982
2022-02-24	115.84	120.42	114.59	120.01	1458640
2022-02-25	120.98	123.67	120.62	123.46	855526
2022-02-28	121.01	123.40	120.62	122.31	1073396
2022-03-01	122.14	123.05	119.48	120.84	622519
2022-03-02	121.78	123.30	121.58	122.90	663457
2022-03-03	122.48	123.16	120.80	122.51	627811
2022-03-04	120.56	123.23	120.16	123.16	640638
2022-03-07	122.80	123.82	120.61	121.11	617324
2022-03-08	121.88	124.03	120.44	122.05	921575
2022-03-09	124.13	125.20	123.54	124.02	966995
2022-03-10	122.65	125.19	121.45	124.97	494862
2022-03-11	125.76	126.42	123.35	123.44	730464
2022-03-14	124.67	125.68	122.24	122.80	876793
2022-03-15	123.47	124.24	121.42	122.66	673963
2022-03-16	124.12	125.00	121.41	123.78	759990
2022-03-17	123.27	124.75	122.88	124.74	536187
2022-03-18	124.34	124.69	122.59	124.55	1226060
2022-03-21	125.10	126.36	124.35	125.51	457843
2022-03-22	126.53	127.15	125.16	125.42	667934
2022-03-23	125.68	125.80	122.96	123.28	580989
2022-03-24	123.26	126.21	123.16	126.12	720552
2022-03-25	126.53	129.89	126.53	129.78	765964
2022-03-28	129.54	129.90	128.43	129.75	558118
2022-03-29	130.00	133.11	129.75	131.53	777503
2022-03-30	131.20	132.42	129.95	130.86	606130
2022-03-31	130.96	131.91	128.73	128.80	827973
2022-04-01	129.84	130.27	127.88	130.24	528917
2022-04-04	130.46	130.48	127.06	128.32	389215
2022-04-05	128.04	129.82	125.47	125.80	658961
2022-04-06	125.54	125.89	123.94	125.08	980960
2022-04-07	124.72	124.72	120.53	122.37	917787
2022-04-08	122.63	123.33	121.14	122.70	560202
2022-04-11	123.13	124.11	121.96	123.11	608231
2022-04-12	122.90	124.42	122.40	123.44	574311
2022-04-13	123.89	124.99	123.08	124.84	519946
2022-04-14	125.32	126.39	124.52	124.59	323135
2022-04-18	124.89	125.60	123.05	123.77	562480
2022-04-19	124.43	126.69	123.88	126.21	481801
2022-04-20	126.33	128.35	126.33	127.69	497614
2022-04-21	128.93	128.98	126.86	127.13	468209
2022-04-22	128.31	128.31	125.57	125.69	628992
2022-04-25	125.21	126.15	122.71	125.82	548352
2022-04-26	125.03	126.27	124.08	124.14	523920
2022-04-27	124.43	124.43	122.03	122.24	670166
2022-04-28	122.74	123.99	121.52	123.53	701178
2022-04-29	122.30	122.77	117.25	117.60	1248437
2022-05-02	117.99	119.12	114.57	117.24	1273669
2022-05-03	121.45	122.91	117.06	121.38	1175737
2022-05-04	120.89	123.43	119.28	122.93	1057567
2022-05-05	122.63	122.89	118.69	119.67	806483
2022-05-06	119.25	120.23	117.84	119.12	957432
2022-05-09	118.00	118.27	113.59	114.01	1114066
2022-05-10	114.80	115.83	109.25	110.27	946164
2022-05-11	110.29	112.92	108.90	109.16	787914
2022-05-12	109.08	111.33	108.48	111.10	772243
2022-05-13	112.25	113.15	110.65	112.71	1001190
2022-05-16	112.94	113.59	111.26	112.43	713833
2022-05-17	113.33	114.79	112.84	114.78	1002037
2022-05-18	114.34	114.34	109.45	109.80	797882
2022-05-19	108.74	110.25	105.04	105.08	1460025
2022-05-20	106.10	106.10	103.83	105.23	1104768
2022-05-23	106.91	107.11	104.95	106.07	1054426
2022-05-24	105.51	105.90	102.49	105.58	977643
2022-05-25	104.91	108.55	104.39	107.82	766523
2022-05-26	108.67	110.33	107.90	109.66	939548
2022-05-27	110.06	112.72	110.06	112.68	758614
2022-05-31	112.21	112.37	110.84	111.18	1157116
2022-06-01	111.62	111.62	106.94	108.17	453162
2022-06-02	107.58	109.09	106.63	109.07	700502
2022-06-03	108.50	108.56	106.06	106.42	619114
2022-06-06	106.89	107.00	104.82	105.29	641287
2022-06-07	104.57	107.72	103.93	107.44	679038
2022-06-08	106.33	106.76	102.84	103.14	712008
2022-06-09	102.83	102.83	98.52	98.57	799419
2022-06-10	96.91	97.63	96.56	96.92	1614229
2022-06-13	94.74	95.42	90.86	91.21	1049945
2022-06-14	91.25	92.13	89.94	90.64	1139183
2022-06-15	91.72	93.64	90.77	92.04	1037047
2022-06-16	89.81	90.37	88.12	88.55	1317287
2022-06-17	90.25	91.05	89.01	90.33	1711632
2022-06-21	91.41	91.86	89.98	90.00	920760
2022-06-22	88.65	90.46	88.02	89.10	1583807
2022-06-23	89.50	90.38	88.87	90.00	1246323
2022-06-24	90.90	92.90	90.42	92.00	2230680
2022-06-27	92.00	92.73	90.79	91.97	1902855
2022-06-28	93.53	94.79	91.25	90.42	1071981
2022-06-29	90.12	90.60	89.17	90.01	741563
2022-06-30	88.80	90.31	87.61	88.98	1237870
2022-07-01	88.96	91.01	88.90	90.60	936892
2022-07-05	89.20	91.31	87.70	91.16	1092392
2022-07-06	90.86	91.71	89.65	90.03	1186817
2022-07-07	90.89	91.29	89.95	90.59	1187940
2022-07-08	90.65	90.65	89.03	89.15	900243
2022-07-11	88.43	88.91	86.77	87.27	1051894
2022-07-12	86.71	88.69	86.60	87.99	1389538
2022-07-13	87.01	87.75	86.20	86.59	815854
2022-07-14	84.86	86.01	84.86	85.57	1168966
2022-07-15	87.40	87.93	86.54	87.39	1609910
2022-07-18	88.31	89.05	87.43	87.62	1298695
2022-07-19	88.58	90.09	88.16	89.95	1365319
2022-07-20	89.68	90.68	89.20	89.61	1978217
2022-07-21	89.00	89.01	87.10	88.01	1194786
2022-07-22	88.65	89.73	87.90	88.55	1495583
2022-07-25	88.72	90.07	88.70	89.16	1252351
2022-07-26	88.94	89.80	87.76	88.33	1450026
2022-07-27	89.95	91.14	89.00	90.00	1972301
2022-07-28	89.44	90.77	89.14	90.08	1654968
2022-07-29	90.19	91.57	89.47	91.16	1745792
2022-08-01	90.61	90.89	88.90	89.51	977530
2022-08-02	89.25	89.73	87.93	88.05	1098844
2022-08-03	88.64	89.53	88.31	88.40	1435539
2022-08-04	88.01	88.60	86.35	86.66	975308
2022-08-05	86.21	86.77	85.35	86.59	749473
2022-08-08	87.48	88.57	86.45	86.68	1084689
2022-08-09	87.00	87.00	85.81	86.14	773992
2022-08-10	87.49	88.38	87.18	87.76	1209015
2022-08-11	88.46	90.51	88.08	89.72	1685184
2022-08-12	90.45	90.81	89.24	90.11	866869
2022-08-15	89.54	89.54	88.20	89.04	855818
2022-08-16	88.81	90.21	88.34	89.83	1104181
2022-08-17	88.73	89.13	87.59	87.79	879074
2022-08-18	87.90	88.75	86.85	87.15	1139570
2022-08-19	86.71	87.12	85.69	86.35	906360
2022-08-22	85.43	85.55	83.46	83.53	717429
2022-08-23	83.77	84.55	83.24	83.41	1265913
2022-08-24	83.29	83.66	82.60	82.67	726138
2022-08-25	83.03	84.53	82.89	84.12	738925
2022-08-26	84.01	84.08	81.49	81.51	1226983
2022-08-29	81.03	81.24	80.03	80.43	930106
2022-08-30	80.38	80.76	79.74	79.81	822837
2022-08-31	80.32	81.08	79.24	79.43	1403441
2022-09-01	79.00	79.95	78.02	79.92	1428453
2022-09-02	81.05	81.86	80.14	80.54	1268730
2022-09-06	81.13	81.31	79.26	81.03	1484877
2022-09-07	80.80	82.94	80.76	82.87	1631656
2022-09-08	82.20	85.70	82.08	85.64	2070671
2022-09-09	85.74	86.30	85.15	85.80	1549796
2022-09-12	86.66	87.61	86.33	87.21	1463785
2022-09-13	85.27	85.75	84.26	84.52	1136242
2022-09-14	84.22	84.86	83.11	83.72	1385693
2022-09-15	83.57	84.58	82.61	82.77	1129784
2022-09-16	82.45	83.59	81.09	83.43	2082163
2022-09-19	82.23	82.96	81.56	81.98	2135208
2022-09-20	80.80	81.04	79.18	79.53	1040797
2022-09-21	80.35	80.68	77.44	77.47	1315744
2022-09-22	77.39	78.35	75.91	77.84	1560955
2022-09-23	76.95	77.38	75.84	77.11	1460935
2022-09-26	76.51	76.53	74.07	74.51	1690774
2022-09-27	75.38	76.04	73.41	73.66	1461246
2022-09-28	74.38	77.30	73.47	75.52	2149198
2022-09-29	74.63	75.35	73.18	74.68	2236081
2022-09-30	75.54	75.74	74.47	74.97	2507468
2022-10-03	76.65	76.98	75.00	75.74	1675287
2022-10-04	76.68	78.30	76.42	76.96	1519821
2022-10-05	75.55	76.01	72.53	74.50	1639783
2022-10-06	74.27	74.48	72.37	73.42	1459928
2022-10-07	72.34	73.18	71.11	71.31	1344568
2022-10-10	71.12	71.63	70.13	70.19	1073680
2022-10-11	69.99	71.83	69.13	71.21	1042699
2022-10-12	70.99	71.53	70.22	71.17	954703
2022-10-13	69.91	73.89	68.80	73.47	1542470
2022-10-14	74.48	74.78	72.95	73.18	1055509
2022-10-17	74.87	75.56	74.25	74.80	1469002
2022-10-18	76.01	76.17	73.73	74.40	1059113
2022-10-19	72.55	73.33	71.15	71.82	1109836
2022-10-20	72.15	73.37	71.65	72.30	1447765
2022-10-21	72.64	72.64	71.15	72.50	1454953
2022-10-24	72.97	73.57	72.09	72.82	1608245
2022-10-25	72.93	75.33	72.93	75.33	3850716
2022-10-26	73.75	74.38	71.65	72.89	2832400
2022-10-27	73.93	74.05	70.52	70.92	1885510
2022-10-28	70.71	72.84	70.56	72.80	2161229
2022-10-31	72.38	73.08	71.37	72.70	2002153
2022-11-01	73.50	73.50	71.86	72.20	1006910
2022-11-02	71.68	73.53	71.16	71.24	1137193
2022-11-03	71.00	71.09	69.22	70.56	1083084
2022-11-04	71.19	72.49	70.64	71.64	1907099
2022-11-07	72.22	72.87	71.11	71.99	1512133
2022-11-08	72.51	72.57	70.98	71.53	1166631
2022-11-09	70.65	71.49	70.31	70.75	1116980
2022-11-10	73.44	75.50	73.44	75.48	2683389
2022-11-11	76.14	76.90	75.27	76.08	1430842
2022-11-14	75.58	76.31	74.42	74.42	1474585
2022-11-15	75.42	75.60	73.60	74.39	1123072
2022-11-16	74.03	74.03	71.10	71.17	1281655
2022-11-17	69.95	70.68	69.45	70.62	1789572
2022-11-18	71.71	71.86	69.71	70.89	1768985
2022-11-21	70.48	71.17	69.87	70.64	1454962
2022-11-22	71.14	71.43	70.06	70.52	1718172
2022-11-23	70.00	70.56	69.44	70.14	1293468
2022-11-25	70.13	72.03	69.86	71.65	933796
2022-11-28	70.92	71.48	69.40	69.59	2402811
2022-11-29	69.94	71.65	69.60	70.69	1563720
2022-11-30	70.32	72.08	69.31	72.08	4584288
2022-12-01	72.55	73.58	71.48	71.65	1917938
2022-12-02	70.77	71.05	70.09	70.71	1626264
2022-12-05	69.78	70.24	67.25	67.85	2874403
2022-12-06	67.86	67.99	65.14	65.34	2251730
2022-12-07	65.00	66.05	64.43	65.00	1397519
2022-12-08	65.00	67.26	65.00	66.27	1793484
2022-12-09	66.07	67.02	65.75	66.61	1545484
2022-12-12	66.98	67.86	65.60	67.68	1197381
2022-12-13	69.75	70.35	67.68	68.04	2334096
2022-12-14	67.70	70.14	67.70	69.54	3208441
2022-12-15	69.31	69.80	68.75	69.12	2273119
2022-12-16	67.99	68.70	66.30	67.28	3320218
2022-12-19	67.01	67.38	65.52	66.52	1476913
2022-12-20	66.02	67.58	65.91	66.96	1858665
2022-12-21	67.77	68.36	67.40	67.51	1782775
2022-12-22	66.85	68.28	66.17	68.25	1369734
2022-12-23	68.03	68.50	67.40	68.40	982840
2022-12-27	68.40	69.12	68.00	68.90	1077275
2022-12-28	68.89	69.12	66.16	65.36	1107477
2022-12-29	65.68	67.75	65.57	67.54	964911
2022-12-30	66.93	67.88	66.58	67.58	1181032
2023-01-03	68.15	69.10	66.36	66.62	1746127
2023-01-04	66.21	67.92	66.21	66.71	1769216
2023-01-05	66.09	66.20	64.18	64.18	1680691
2023-01-06	64.49	67.23	64.03	67.05	1458913
2023-01-09	66.98	67.70	65.71	65.72	1285060
2023-01-10	65.41	67.41	65.24	67.39	1076928
2023-01-11	68.07	69.79	68.06	69.76	1044630
2023-01-12	70.37	71.54	70.03	71.22	1236633
2023-01-13	70.27	72.05	70.00	71.20	931603
2023-01-17	71.50	72.11	70.85	71.80	908537
2023-01-18	71.77	72.91	70.22	71.13	1233193
2023-01-19	70.57	71.25	69.99	70.43	796805
2023-01-20	70.38	71.25	69.78	71.20	861522
2023-01-23	71.54	72.18	70.92	71.17	943804
2023-01-24	70.79	71.40	70.43	70.85	898157
2023-01-25	70.29	71.32	69.85	71.09	1045226
2023-01-26	71.37	71.75	69.83	70.04	1386700
2023-01-27	69.78	74.00	69.78	73.70	1215421
2023-01-30	72.92	73.62	72.13	72.19	1403962
2023-01-31	72.23	74.59	71.75	74.54	3884385
2023-02-01	71.85	75.23	71.79	74.39	2694123
2023-02-02	76.50	79.42	74.79	78.37	2166960
2023-02-03	76.99	77.07	74.71	75.48	1691895
2023-02-06	74.23	74.51	72.48	73.36	1655623
2023-02-07	72.64	74.08	72.12	73.50	1215877
2023-02-08	73.18	73.67	72.59	73.04	889369
2023-02-09	73.47	73.99	71.32	71.78	797203
2023-02-10	71.51	72.69	71.33	72.54	968123
2023-02-13	72.60	73.27	72.12	73.23	987990
2023-02-14	73.00	73.57	72.25	72.34	848175
2023-02-15	71.80	73.20	71.56	73.19	619495
2023-02-16	72.33	72.33	71.28	71.37	1035443
2023-02-17	71.28	71.28	69.73	70.44	1116095
2023-02-21	70.16	70.38	68.17	68.44	860613
2023-02-22	68.78	69.36	67.77	68.16	859715
2023-02-23	68.57	69.14	67.63	68.57	759966
2023-02-24	68.13	68.20	66.23	66.72	942752
2023-02-27	67.45	67.64	65.68	66.06	1144492
2023-02-28	66.29	66.82	65.43	65.48	1610183
2023-03-01	64.99	65.33	64.24	64.81	1214166
2023-03-02	64.49	65.33	63.39	65.13	1155720
2023-03-03	65.53	65.77	64.79	65.66	1187313
2023-03-06	66.27	67.09	65.81	66.15	1027110
2023-03-07	66.00	66.31	63.24	63.29	1202565
2023-03-08	63.23	64.62	63.11	64.17	794130
2023-03-09	63.56	63.87	61.84	61.94	1572171
2023-03-10	61.75	62.02	57.35	57.44	2771155
2023-03-13	56.52	56.88	55.31	55.84	3550975
2023-03-14	57.53	57.81	52.92	53.43	3524383
2023-03-15	52.02	55.08	51.60	54.93	3635265
2023-03-16	55.19	55.19	52.29	53.51	3755201
2023-03-17	53.09	53.20	50.18	51.10	4518332
2023-03-20	50.00	53.20	49.98	51.72	2388480
2023-03-21	52.91	54.65	52.51	53.59	2584563
2023-03-22	53.18	53.18	49.91	49.95	2092101
2023-03-23	49.35	50.57	47.15	47.37	4107966
2023-03-24	46.66	49.81	46.18	49.42	3704290
2023-03-27	50.77	51.29	49.80	50.34	2403233
2023-03-28	49.72	51.41	49.44	50.90	2341264
2023-03-29	51.90	53.51	51.65	52.17	2905140
2023-03-30	53.05	54.21	52.53	53.30	3289479
2023-03-31	53.65	54.15	52.58	54.12	2803686
2023-04-03	54.39	55.30	53.15	53.63	1895752
2023-04-04	54.13	54.24	52.26	52.83	1920016
2023-04-05	52.36	52.88	51.75	52.53	2041342
2023-04-06	52.99	53.33	52.33	53.10	1351943
2023-04-10	52.75	53.65	51.41	52.79	1885263
2023-04-11	53.24	54.71	52.95	54.01	1954093
2023-04-12	54.69	54.84	51.43	51.58	1650131
2023-04-13	51.59	52.13	51.10	51.68	1450658
2023-04-14	52.35	52.99	50.69	50.96	1337654
2023-04-17	51.17	53.33	50.92	53.07	1702402
2023-04-18	53.02	53.05	51.65	52.65	1345051
2023-04-19	52.12	54.23	51.80	53.90	1231661
2023-04-20	52.97	53.65	51.84	52.28	1945949
2023-04-21	52.48	52.61	51.46	52.12	1473611
2023-04-24	52.14	52.50	51.17	52.03	1257220
2023-04-25	51.50	51.74	49.73	50.30	2399175
2023-04-26	52.02	53.00	50.34	51.18	2749233
2023-04-27	50.85	53.07	50.33	52.82	1997837
2023-04-28	52.64	54.47	52.50	53.36	1485759
2023-05-01	53.21	53.91	52.50	52.81	1648394
2023-05-02	52.15	52.60	49.92	51.21	1574408
2023-05-03	51.46	51.92	50.03	50.27	1866787
2023-05-04	49.74	50.94	49.16	50.66	1659712
2023-05-05	51.50	52.17	50.79	51.93	1191925
2023-05-08	52.02	52.08	50.80	50.92	1004858
2023-05-09	50.11	51.36	49.56	50.99	1526241
2023-05-10	51.73	51.88	49.93	50.61	1385257
2023-05-11	49.81	50.32	49.22	49.43	1586920
2023-05-12	49.63	49.88	47.96	48.42	1688112
2023-05-15	48.95	49.38	48.08	49.11	1349390
2023-05-16	48.91	49.10	47.01	47.06	1509812
2023-05-17	47.43	49.38	47.00	49.16	1503493
2023-05-18	48.69	49.41	48.15	49.35	1386871
2023-05-19	49.76	50.69	49.06	49.08	1426096
2023-05-22	49.35	50.33	48.73	50.06	1377831
2023-05-23	50.22	52.20	50.18	50.86	2184378
2023-05-24	50.48	50.61	48.33	48.35	1546767
2023-05-25	48.00	48.13	47.07	47.60	1115267
2023-05-26	47.71	47.88	46.80	47.74	1334569
2023-05-30	48.04	49.07	47.70	48.98	1617453
2023-05-31	48.74	49.25	48.21	48.67	2859054
2023-06-01	48.67	49.05	47.59	48.05	1492232
2023-06-02	49.48	50.90	48.97	50.64	1653341
2023-06-05	50.56	50.82	49.68	49.69	1083662
2023-06-06	50.03	52.69	49.69	52.04	1672851
2023-06-07	52.79	55.05	52.04	54.48	2628274
2023-06-08	54.08	54.36	52.40	53.88	1855645
2023-06-09	54.11	54.63	53.53	54.11	1705198
2023-06-12	54.03	55.43	53.75	54.38	1833935
2023-06-13	54.67	56.12	54.05	54.93	1719668
2023-06-14	55.51	56.41	53.81	54.23	1541629
2023-06-15	53.77	55.32	53.47	55.23	1509027
2023-06-16	55.35	55.49	54.40	55.04	1989532
2023-06-20	54.55	54.60	53.18	54.11	1491670
2023-06-21	53.82	54.67	52.88	54.18	966108
2023-06-22	54.33	54.33	51.75	52.30	1303247
2023-06-23	51.93	52.38	51.17	51.50	2638774
2023-06-26	51.91	56.72	51.87	56.59	3046384
2023-06-27	56.30	58.14	55.42	57.75	2890477
2023-06-28	57.74	57.85	56.35	55.83	2681400
2023-06-29	56.00	57.22	55.15	57.10	1972763
2023-06-30	57.76	58.49	56.19	57.59	2123004
2023-07-03	57.48	58.91	57.36	58.44	1011319
2023-07-05	58.00	59.19	57.05	58.07	1469672
2023-07-06	56.89	57.50	55.44	57.42	1407974
2023-07-07	57.23	60.09	57.22	59.08	2586796
2023-07-10	58.46	59.38	57.95	59.35	1262236
2023-07-11	59.99	61.10	59.26	60.95	1185904
2023-07-12	62.37	63.28	61.02	61.02	2663109
2023-07-13	61.09	62.30	60.68	62.11	1109112
2023-07-14	61.97	62.24	61.12	61.46	1194333
2023-07-17	61.22	61.60	60.55	60.91	1238190
2023-07-18	61.24	62.73	60.93	62.18	1287450
2023-07-19	62.97	64.58	62.79	64.42	1800404
2023-07-20	63.97	64.11	62.50	63.39	2086001
2023-07-21	63.78	64.14	62.47	63.39	1443424
2023-07-24	63.49	65.13	63.44	64.46	1664870
2023-07-25	64.21	64.62	63.25	63.32	1429814
2023-07-26	63.23	65.59	63.23	65.57	1426851
2023-07-27	65.97	66.85	64.54	64.62	1994685
2023-07-28	66.17	66.45	65.36	65.95	1109660
2023-07-31	66.05	67.37	66.04	66.63	4553191
2023-08-01	66.50	66.55	64.42	64.71	2398652
2023-08-02	64.13	67.38	63.55	67.04	2415681
2023-08-03	67.25	67.28	65.49	67.10	1460365
2023-08-04	66.67	69.13	66.50	68.53	1784032
2023-08-07	68.61	69.95	68.61	69.75	1594576
2023-08-08	68.15	68.75	67.24	68.62	1222736
2023-08-09	68.46	68.53	66.58	67.07	1558390
2023-08-10	67.78	68.70	66.95	67.29	1052778
2023-08-11	66.61	68.38	66.21	68.12	812057
2023-08-14	67.17	67.35	66.32	66.68	1051663
2023-08-15	65.46	65.53	64.24	64.48	1842337
2023-08-16	64.10	64.52	63.65	63.86	1178881
2023-08-17	63.97	64.13	63.06	63.06	1419344
2023-08-18	62.37	63.60	61.87	63.30	851187
2023-08-21	63.20	63.20	61.90	62.82	959977
2023-08-22	63.25	63.32	62.44	62.53	994915
2023-08-23	62.84	65.07	62.36	64.60	1320089
2023-08-24	64.50	66.03	64.50	64.76	802337
2023-08-25	65.09	65.49	63.54	64.01	929000
2023-08-28	64.45	66.05	64.45	65.38	1345898
2023-08-29	65.56	67.34	65.02	67.12	1577434
2023-08-30	67.00	67.70	66.63	67.30	740748
2023-08-31	67.43	67.71	66.53	66.77	2250787
2023-09-01	67.28	67.75	66.51	66.68	1690476
2023-09-05	66.55	67.67	66.36	66.90	1730349
2023-09-06	66.42	67.14	65.10	66.11	1609119
2023-09-07	65.70	66.31	65.07	65.94	1728434
2023-09-08	66.32	66.67	65.44	66.58	992522
2023-09-11	66.70	66.90	65.71	66.16	833692
2023-09-12	65.79	66.24	65.25	65.95	648748
2023-09-13	65.85	66.00	63.06	63.80	1472460
2023-09-14	64.78	66.53	64.78	66.24	1043288
2023-09-15	66.25	66.75	65.57	66.28	2257473
2023-09-18	66.13	66.23	64.89	65.34	860655
2023-09-19	65.26	66.51	65.26	65.55	865505
2023-09-20	66.49	67.25	65.34	65.56	979094
2023-09-21	64.72	64.82	60.82	60.88	2026755
2023-09-22	60.95	61.28	59.57	60.31	1610357
2023-09-25	59.89	60.48	58.82	59.64	1152910
2023-09-26	58.78	59.46	57.35	57.72	1509878
2023-09-27	57.94	59.35	57.83	57.89	2291957
2023-09-28	58.08	60.08	58.08	59.20	2052054
2023-09-29	60.11	60.43	58.98	59.48	1384664
2023-10-02	59.45	59.79	56.88	57.46	1656959
2023-10-03	57.01	57.22	53.92	54.45	2316012
2023-10-04	54.84	55.19	54.11	54.93	2778539
2023-10-05	54.80	55.13	53.69	54.63	2439581
2023-10-06	53.48	53.92	51.29	53.23	3312450
2023-10-09	52.37	54.56	52.37	54.20	2037767
2023-10-10	54.30	56.04	54.23	55.00	1835283
2023-10-11	55.64	57.09	55.47	56.99	1475067
2023-10-12	56.69	56.69	55.23	56.20	1061526
2023-10-13	56.62	57.02	55.03	55.44	1168875
2023-10-16	56.18	57.47	55.36	56.76	1327175
2023-10-17	56.06	58.61	56.03	58.16	1250513
2023-10-18	57.20	57.51	56.51	56.59	1016931
2023-10-19	56.00	56.78	54.53	54.55	1195028
2023-10-20	54.68	55.32	53.82	53.90	1285617
2023-10-23	53.25	53.93	52.84	52.99	923459
2023-10-24	53.44	54.35	53.06	53.82	606125
2023-10-25	53.38	53.78	51.82	52.16	1287107
2023-10-26	52.43	54.05	52.43	53.61	1473495
2023-10-27	54.14	54.14	52.14	52.42	1074984
2023-10-30	53.35	54.52	52.38	53.31	1480657
2023-10-31	54.03	54.19	52.63	53.57	1472445
2023-11-01	53.54	54.11	52.54	53.50	1687213
2023-11-02	54.88	56.65	54.29	55.84	1971765
2023-11-03	57.44	59.91	57.44	58.91	2229299
2023-11-06	58.36	58.87	57.32	57.38	1627104
2023-11-07	57.07	57.22	55.40	55.50	1077937
2023-11-08	55.84	55.91	54.44	54.96	995259
2023-11-09	55.37	55.55	52.11	52.19	1519311
2023-11-10	52.71	52.71	51.69	52.44	2002507
2023-11-13	51.72	52.31	50.64	51.21	1211720
2023-11-14	54.80	57.92	54.67	56.69	3142040
2023-11-15	56.50	59.05	56.50	57.02	2230209
2023-11-16	56.85	57.02	54.91	55.23	1177864
2023-11-17	56.15	56.27	54.85	55.08	1931453
2023-11-20	55.43	55.43	54.37	55.09	1978175
2023-11-21	54.39	54.90	53.26	53.62	1420447
2023-11-22	54.43	54.43	53.69	53.98	1279007
2023-11-24	53.89	54.20	53.35	53.71	520560
2023-11-27	53.31	53.83	52.61	53.46	1235586
2023-11-28	53.30	55.36	52.69	55.26	2258735
2023-11-29	55.82	59.12	55.55	57.00	2579672
2023-11-30	57.07	57.53	56.28	56.93	2216068
2023-12-01	57.02	63.50	56.47	63.28	3318826
2023-12-04	63.07	64.56	62.57	63.72	1684044
2023-12-05	63.04	63.24	61.12	61.98	1401748
2023-12-06	63.00	64.65	62.81	63.27	1367886
2023-12-07	63.29	65.00	63.24	64.61	1130798
2023-12-08	64.14	64.47	63.05	64.08	3591376
2023-12-11	64.00	64.93	63.34	64.08	2493360
2023-12-12	63.96	63.96	62.50	62.75	1266089
2023-12-13	62.35	68.28	61.87	68.09	2432348
2023-12-14	71.12	73.97	71.12	72.98	3093162
2023-12-15	72.67	72.91	69.73	71.42	2625247
2023-12-18	71.96	71.96	70.13	70.30	1130367
2023-12-19	71.00	71.74	70.59	71.40	1472793
2023-12-20	71.40	73.37	70.61	70.73	1250680
2023-12-21	71.96	71.96	70.15	71.25	895921
2023-12-22	71.87	72.82	70.16	70.87	807150
2023-12-26	71.13	72.51	70.75	72.06	584376
2023-12-27	72.10	72.14	71.09	70.75	839881
2023-12-28	70.51	71.96	69.96	71.95	844533
2023-12-29	71.64	71.73	70.13	70.17	915420
2024-01-02	70.55	72.37	69.80	72.10	1525012
2024-01-03	70.40	71.70	68.10	69.36	1398501
2024-01-04	69.11	70.03	68.43	69.24	1275834
2024-01-05	68.28	71.22	67.79	70.36	2257933
2024-01-08	70.00	71.77	69.72	71.09	975268
2024-01-09	70.13	71.62	69.57	71.32	1296062
2024-01-10	71.23	72.72	70.99	72.07	1183339
2024-01-11	71.21	71.78	69.90	69.93	1432406
2024-01-12	70.97	71.35	68.81	69.96	1854046
2024-01-16	68.95	69.95	67.74	69.48	1696341
2024-01-17	67.58	68.50	65.79	66.92	1547734
2024-01-18	66.93	67.49	65.71	66.50	991977
2024-01-19	66.75	68.40	65.95	68.33	1192539
2024-01-22	68.88	69.72	68.54	69.70	1468136
2024-01-23	70.47	71.10	69.30	70.49	2077099
2024-01-24	72.07	72.07	70.05	70.46	1753762
2024-01-25	72.04	72.44	70.57	71.50	1132877
2024-01-26	71.84	72.11	70.97	71.20	1146347
2024-01-29	71.43	72.59	70.77	72.21	1701304
2024-01-30	71.25	71.86	69.18	70.00	2474241
2024-01-31	69.50	69.50	65.76	66.50	3157570
2024-02-01	66.56	67.05	62.81	65.29	3050762
2024-02-02	63.11	64.05	61.86	63.69	2344430
2024-02-05	62.44	63.39	61.96	62.65	1604830
2024-02-06	62.32	63.80	62.04	63.31	1568680
2024-02-07	63.64	64.23	62.91	63.77	1455153
2024-02-08	63.56	65.43	63.52	65.07	1163713
2024-02-09	64.85	65.36	63.60	64.18	1334264
2024-02-12	64.61	65.94	64.55	65.44	1471697
2024-02-13	62.79	62.87	60.75	62.54	1890470
2024-02-14	63.60	63.86	62.77	63.22	1317654
2024-02-15	64.13	66.77	63.99	66.71	1289324
2024-02-16	65.29	68.12	64.81	67.36	1757051
2024-02-20	66.15	67.00	65.52	66.03	1546084
2024-02-21	65.76	66.26	65.17	65.72	1297916
2024-02-22	66.15	67.18	65.38	65.43	1390294
2024-02-23	65.39	65.79	64.94	65.03	824498
2024-02-26	64.83	65.48	63.73	64.08	936607
2024-02-27	64.85	65.58	64.53	64.92	842028
2024-02-28	64.36	65.32	63.82	63.82	1130522
2024-02-29	64.96	66.17	64.57	64.72	2119870
2024-03-01	64.63	66.43	63.75	66.25	1449886
2024-03-04	65.99	66.33	65.01	65.81	925835
2024-03-05	65.22	66.36	64.51	64.60	1549784
2024-03-06	65.55	65.55	61.93	63.12	2761258
2024-03-07	63.77	63.85	62.56	63.15	1518862
2024-03-08	64.27	64.97	63.69	63.94	1038286
2024-03-11	63.61	64.63	63.33	63.83	838032
2024-03-12	63.57	64.33	62.66	63.59	729962
2024-03-13	63.48	64.51	63.48	64.26	1193958
2024-03-14	63.97	64.13	61.96	62.60	1248423
2024-03-15	61.63	63.30	61.63	62.60	2255700
2024-03-18	63.03	63.28	62.43	62.83	1029253
2024-03-19	62.50	63.13	61.75	63.02	1171874
2024-03-20	62.55	64.84	62.13	64.45	1030000
2024-03-21	65.01	66.95	64.95	66.11	1326595
2024-03-22	65.89	66.56	63.21	63.27	1381919
2024-03-25	63.57	64.41	62.77	62.89	1733079
2024-03-26	63.21	63.28	60.94	60.09	1761966
2024-03-27	60.88	63.27	60.75	63.15	1228320
2024-03-28	63.62	65.53	63.31	65.31	1834113
2024-04-01	65.35	65.50	63.13	63.29	775195
2024-04-02	62.47	62.47	61.39	62.11	1461685
2024-04-03	61.77	62.86	61.59	62.71	943596
2024-04-04	63.49	63.76	61.22	61.42	1525838
2024-04-05	61.00	61.73	60.38	61.35	1089264
2024-04-08	62.05	63.75	61.85	63.24	853950
2024-04-09	63.40	65.47	63.11	65.30	1415695
2024-04-10	62.80	62.96	60.80	61.33	1455361
2024-04-11	61.87	62.74	61.13	62.03	882363
2024-04-12	61.65	62.18	60.23	60.61	1122307
2024-04-15	61.21	61.41	58.30	58.67	1333916
2024-04-16	58.21	58.45	57.06	57.98	1474362
2024-04-17	58.12	59.07	57.85	57.95	1424682
2024-04-18	58.43	58.81	57.72	58.69	955829
2024-04-19	58.85	60.26	58.85	60.20	1446314
2024-04-22	60.45	61.74	59.94	61.34	1159551
2024-04-23	61.31	64.22	61.31	62.93	1600322
2024-04-24	62.20	63.09	61.80	62.94	1030346
2024-04-25	61.70	62.19	60.53	61.95	1178419
2024-04-26	62.08	63.61	61.43	61.51	845634
2024-04-29	62.27	63.11	62.27	62.84	909609
2024-04-30	62.28	63.37	61.76	61.89	1261606
2024-05-01	58.00	61.26	56.80	59.25	2343349
2024-05-02	60.22	60.33	58.53	60.07	1254378
2024-05-03	61.66	62.54	60.32	60.78	891709
2024-05-06	61.85	61.89	61.04	61.59	811989
2024-05-07	61.98	62.44	60.62	60.86	986821
2024-05-08	60.45	60.86	59.85	60.12	649843
2024-05-09	60.45	61.55	60.29	61.43	672616
2024-05-10	61.71	61.71	60.82	61.50	787383
2024-05-13	62.25	63.47	61.92	62.75	1306360
2024-05-14	63.74	64.55	63.53	64.05	1251642
2024-05-15	65.75	65.83	64.60	64.68	1664344
2024-05-16	64.63	64.91	63.64	63.65	1133547
2024-05-17	63.81	63.99	62.75	63.20	887260
2024-05-20	63.34	63.64	62.02	62.10	873853
2024-05-21	61.85	62.54	61.57	62.35	990270
2024-05-22	62.02	62.85	61.33	61.73	614552
2024-05-23	61.98	61.98	59.49	59.76	879822
2024-05-24	60.27	60.64	59.06	59.31	949809
2024-05-28	59.93	60.47	58.08	58.09	1142744
2024-05-29	57.15	57.36	56.46	57.17	1132795
2024-05-30	57.59	58.22	57.24	58.19	1213273
2024-05-31	58.86	60.75	58.27	60.67	2268313
2024-06-03	60.79	60.94	59.61	60.04	975271
2024-06-04	59.64	60.82	59.61	59.95	942215
2024-06-05	59.96	60.55	59.46	59.72	870436
2024-06-06	59.21	61.01	59.10	60.83	1322079
2024-06-07	59.64	60.30	59.00	59.26	1536818
2024-06-10	58.60	59.91	58.29	59.08	1554193
2024-06-11	58.53	59.41	58.16	58.39	1383825
2024-06-12	61.04	62.38	59.57	59.96	1888087
2024-06-13	59.98	61.71	59.75	61.30	1685062
2024-06-14	60.74	62.18	60.74	61.64	1566202
2024-06-17	61.39	61.87	60.63	61.45	968187
2024-06-18	61.55	62.56	61.34	62.05	977017
2024-06-20	61.51	62.36	61.36	61.41	1057252
2024-06-21	61.51	61.83	61.06	61.50	1563801
2024-06-24	61.73	62.70	61.43	62.19	829853
2024-06-25	62.04	62.17	61.51	61.71	1250897
2024-06-26	61.17	61.61	60.82	61.09	800233
2024-06-27	60.94	61.23	60.31	60.20	935684
2024-06-28	60.71	61.59	60.30	61.56	1985624
2024-07-01	61.60	61.96	60.24	60.69	755602
2024-07-02	60.64	61.59	60.20	61.55	1010295
2024-07-03	61.80	62.25	61.11	61.48	743443
2024-07-05	61.32	61.81	59.93	60.30	1445565
2024-07-08	60.66	60.92	60.14	60.75	1026998
2024-07-09	60.63	61.38	59.71	61.26	1087678
2024-07-10	61.62	62.02	61.12	61.83	890550
2024-07-11	63.60	65.52	63.13	65.23	2619621
2024-07-12	66.20	68.16	66.18	67.76	1768932
2024-07-15	68.35	69.04	67.59	68.39	1368860
2024-07-16	68.91	69.69	68.38	69.35	1688695
2024-07-17	68.96	70.04	68.28	68.55	1184830
2024-07-18	68.18	70.50	66.59	67.23	1429135
2024-07-19	67.29	67.56	66.07	66.76	793978
2024-07-22	66.76	67.92	66.07	67.87	718374
2024-07-23	67.51	69.70	67.21	69.18	918607
2024-07-24	68.95	70.20	66.93	67.02	958936
2024-07-25	67.13	69.37	66.92	67.91	776342
2024-07-26	68.72	70.56	68.64	70.50	914271
2024-07-29	70.73	71.65	70.01	71.35	1271114
2024-07-30	71.88	72.85	70.04	72.63	1752773
2024-07-31	71.63	73.37	69.00	71.31	3384373
2024-08-01	72.37	73.10	69.51	70.29	1478301
2024-08-02	68.71	68.78	65.47	66.93	1596157
2024-08-05	63.84	67.02	62.49	65.65	1960891
2024-08-06	66.50	69.92	65.70	68.35	1644293
2024-08-07	69.44	70.07	67.11	67.55	1605006
2024-08-08	68.12	68.89	67.56	68.75	1041813
2024-08-09	68.92	69.05	67.58	68.62	634995
2024-08-12	68.40	68.61	66.62	67.20	712661
2024-08-13	67.96	68.91	67.33	68.84	577619
2024-08-14	69.12	69.42	68.31	68.53	668547
2024-08-15	69.41	70.63	68.76	69.63	1073934
2024-08-16	69.60	70.52	69.01	69.99	762734
2024-08-19	69.99	71.40	69.97	71.28	823076
2024-08-20	71.00	71.28	69.97	70.18	777176
2024-08-21	70.42	70.74	69.55	70.56	785121
2024-08-22	70.46	71.27	69.79	70.87	839126
2024-08-23	71.44	74.15	71.01	73.12	1250342
2024-08-26	73.50	74.91	73.20	73.97	1319575
2024-08-27	73.18	74.45	73.06	74.20	750056
2024-08-28	73.92	74.52	73.72	74.28	654754
2024-08-29	74.40	74.88	73.50	74.40	835213
2024-08-30	75.17	75.73	74.65	75.22	1595592
2024-09-03	74.71	75.23	73.72	74.32	1054332
2024-09-04	74.43	75.47	73.96	74.43	844581
2024-09-05	75.08	75.72	74.52	74.66	1006881
2024-09-06	74.87	75.18	73.87	74.56	1042852
2024-09-09	74.51	74.63	73.47	74.30	1144512
2024-09-10	74.52	74.74	73.07	74.51	936354
2024-09-11	73.82	76.37	73.23	76.29	1332493
2024-09-12	76.50	79.10	76.32	78.61	1435247
2024-09-13	79.54	80.58	79.18	80.06	1209538
2024-09-16	80.25	81.74	79.31	81.50	1016875
2024-09-17	81.65	82.42	80.13	80.41	1301678
2024-09-18	80.91	83.38	80.40	81.29	1436030
2024-09-19	83.14	83.85	81.78	82.31	1694987
2024-09-20	81.85	82.09	80.80	81.02	2453872
2024-09-23	81.55	82.21	81.11	82.17	891620
2024-09-24	82.02	82.99	81.69	82.49	712049
2024-09-25	82.64	82.92	80.30	80.80	1105649
2024-09-26	81.79	81.84	79.85	80.26	1052663
2024-09-27	81.21	81.46	79.90	79.79	942099
2024-09-30	79.59	80.83	79.31	80.46	1212828
2024-10-01	80.41	80.41	78.77	79.68	640951
2024-10-02	79.01	80.28	78.88	80.14	631726
2024-10-03	79.79	79.87	78.95	79.82	750994
2024-10-04	80.14	81.29	79.63	80.74	950891
2024-10-07	80.21	80.21	79.17	79.90	905869
2024-10-08	80.09	81.18	79.68	80.92	1190261
2024-10-09	81.14	82.65	80.83	82.40	1339601
2024-10-10	82.35	83.41	81.39	82.23	1336281
2024-10-11	82.49	83.21	82.36	82.97	863391
2024-10-14	82.80	84.63	82.31	84.39	763226
2024-10-15	84.83	87.65	84.81	86.48	1537489
2024-10-16	87.00	87.79	86.90	87.40	907896
2024-10-17	87.04	89.12	86.71	88.92	972141
2024-10-18	89.01	90.11	88.08	89.72	1058557
2024-10-21	89.39	89.75	86.83	86.93	1303053
2024-10-22	86.68	87.62	86.32	86.82	765890
2024-10-23	87.52	88.57	86.38	86.96	1244133
2024-10-24	87.12	87.88	86.61	87.60	922300
2024-10-25	88.00	88.11	86.70	86.99	990175
2024-10-28	87.89	88.72	87.35	87.39	977778
2024-10-29	87.52	88.10	86.06	86.19	1311365
2024-10-30	85.32	85.79	81.76	82.75	2179907
2024-10-31	81.63	82.30	80.51	80.56	1890009
2024-11-01	81.52	81.91	78.70	79.16	1595614
2024-11-04	79.02	80.88	78.99	80.33	873060
2024-11-05	79.83	81.85	79.70	81.38	899482
2024-11-06	82.84	83.95	78.27	80.95	2451611
2024-11-07	80.26	82.87	80.21	82.62	2028830
2024-11-08	82.74	83.13	82.03	82.90	1280050
2024-11-11	83.32	83.48	81.56	81.96	962540
2024-11-12	81.33	82.10	78.89	79.03	1112142
2024-11-13	80.23	80.70	78.87	79.39	1128320
2024-11-14	79.91	80.96	79.37	79.47	1273789
2024-11-15	79.16	79.16	77.48	78.53	1379695
2024-11-18	78.34	78.82	77.28	78.41	1066375
2024-11-19	77.88	79.76	77.59	79.42	820118
2024-11-20	78.88	79.74	78.72	79.56	731630
2024-11-21	80.00	81.68	79.65	80.77	792410
2024-11-22	80.95	81.85	80.42	80.66	1326432
2024-11-25	81.54	82.26	80.94	82.12	3005859
2024-11-26	81.73	83.51	81.10	83.22	968338
2024-11-27	83.87	84.75	82.61	82.86	899069
2024-11-29	83.00	83.81	81.79	81.99	957531
2024-12-02	81.97	82.20	80.29	80.88	1054057
2024-12-03	80.99	81.12	79.69	80.15	762196
2024-12-04	80.18	80.52	79.38	79.77	866331
2024-12-05	79.57	80.00	78.72	79.23	803808
2024-12-06	79.73	80.50	79.11	80.34	854236
2024-12-09	80.60	83.29	80.60	83.01	1164461
2024-12-10	83.01	83.11	80.50	81.19	1108498
2024-12-11	81.78	81.96	79.46	79.99	1741802
2024-12-12	79.89	81.00	79.65	79.94	815649
2024-12-13	79.52	80.11	78.66	79.93	679908
2024-12-16	79.53	81.59	79.53	80.57	1267888
2024-12-17	79.88	80.76	79.74	80.36	893444
2024-12-18	80.34	80.81	73.96	74.23	1598447
2024-12-19	74.59	75.09	72.70	73.33	1745747
2024-12-20	73.53	76.07	73.33	74.64	3032229
2024-12-23	74.19	75.94	73.94	75.61	1287872
2024-12-24	75.44	76.16	75.07	76.13	246484
2024-12-26	75.81	76.88	75.22	76.23	677606
2024-12-27	75.39	76.39	74.45	74.61	593289
2024-12-30	73.97	74.50	72.87	73.19	616460
2024-12-31	73.63	75.11	73.59	74.36	980746
2025-01-02	73.74	75.12	73.26	73.70	936021
2025-01-03	73.93	75.03	73.70	74.91	747768
2025-01-06	74.60	74.81	71.90	71.99	1227695
2025-01-07	72.17	73.02	70.21	70.33	1448062
2025-01-08	70.10	70.59	68.75	69.93	1199920
2025-01-10	68.21	69.11	67.39	68.15	1886375
2025-01-13	67.98	69.51	67.71	69.32	1387468
2025-01-14	69.68	70.77	69.54	70.29	1148768
2025-01-15	72.79	73.04	71.87	72.00	1422453
2025-01-16	71.98	72.67	71.59	72.44	575263
2025-01-17	73.00	73.93	72.60	73.19	1086611
2025-01-21	73.62	74.52	73.45	74.04	961520
2025-01-22	73.53	73.68	72.71	72.73	740590
2025-01-23	72.72	72.84	70.59	71.86	1074549
2025-01-24	71.56	74.13	71.50	73.56	1906155
2025-01-27	73.32	75.95	73.24	74.59	1182107
2025-01-28	73.77	74.07	72.10	73.18	1534953
2025-01-29	70.42	72.07	68.75	68.84	3227960
2025-01-30	71.09	74.07	70.72	72.40	1834383
2025-01-31	72.40	73.77	72.40	73.14	1506225
2025-02-03	71.10	72.62	70.32	71.68	920156
2025-02-04	71.59	72.69	70.81	72.27	959757
2025-02-05	72.87	73.40	70.88	72.98	1275356
2025-02-06	73.71	73.88	71.98	72.39	1316730
2025-02-07	72.68	72.93	71.31	72.74	795411
2025-02-10	72.79	72.85	71.00	71.12	1011102
2025-02-11	70.05	71.73	70.00	71.55	976675
2025-02-12	69.85	70.61	69.40	70.43	1049228
2025-02-13	70.63	71.50	70.20	71.26	901597
2025-02-14	71.74	72.55	70.85	70.88	847100
2025-02-18	70.89	71.53	70.59	71.17	1118310
2025-02-19	70.76	70.76	69.12	69.89	1159031
2025-02-20	69.88	70.08	68.89	69.57	1164031
2025-02-21	69.88	69.89	68.06	68.86	1205159
2025-02-24	69.32	69.60	68.60	68.84	1124110
2025-02-25	69.02	70.80	69.02	69.90	1444978
2025-02-26	70.28	70.86	69.67	69.99	1030767
2025-02-27	70.34	71.47	69.54	70.04	1097419
2025-02-28	70.34	71.10	70.02	70.93	2958392
2025-03-03	70.78	71.74	67.39	68.03	1385481
2025-03-04	67.48	68.09	65.64	67.06	1576835
2025-03-05	66.58	67.99	65.40	67.68	2133943
2025-03-06	66.46	67.34	65.78	66.67	1614286
2025-03-07	66.85	69.17	66.68	69.00	1357768
2025-03-10	68.55	69.90	67.54	68.17	2282991
2025-03-11	68.50	68.50	64.98	65.57	1579388
2025-03-12	65.99	66.66	65.29	66.09	1123132

Explore More About BXP

Coins representing dividend payouts and trends

BXP Dividend History

Discover BXP 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

BXP Stock Split History

Discover BXP 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

BXP Historical Prices

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

Web Analytics