DEO Historical Prices

Summary

Key Stock Metrics

105.72

(February 12, 2025)

52-Week Low

151.76

(March 14, 2024)

52-Week High

223.14

(January 4, 2022)

All-Time High

108.42

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-12-17	39.63	39.75	39.25	39.50	88300
1997-12-18	39.50	39.50	38.56	38.63	157800
1997-12-19	39.00	39.13	38.63	38.69	213200
1997-12-22	38.63	38.63	38.25	38.25	244900
1997-12-23	38.00	38.00	37.75	38.00	279600
1997-12-24	37.88	37.88	37.38	37.88	18300
1997-12-26	37.50	37.94	37.38	37.94	31500
1997-12-29	38.00	38.06	37.88	37.88	153000
1997-12-30	37.88	38.00	37.56	38.00	192400
1997-12-31	37.88	38.00	37.50	37.88	315900
1998-01-02	37.38	37.56	36.50	37.06	347700
1998-01-05	37.38	37.63	37.00	37.50	204400
1998-01-06	37.50	37.50	37.13	37.44	178800
1998-01-07	37.38	38.75	37.38	38.50	158200
1998-01-08	37.88	37.88	37.56	37.56	39700
1998-01-09	37.75	37.81	37.25	37.25	73400
1998-01-12	37.00	38.06	36.75	38.06	138700
1998-01-13	38.00	38.38	37.75	38.38	180100
1998-01-14	37.88	37.94	37.56	37.81	403800
1998-01-15	37.69	37.69	37.44	37.50	111600
1998-01-16	37.69	38.13	37.56	37.88	241600
1998-01-20	36.75	37.25	36.75	37.19	213700
1998-01-21	37.00	37.13	36.63	36.63	267700
1998-01-22	37.06	37.13	36.94	37.06	347900
1998-01-23	36.06	36.38	35.94	36.31	297600
1998-01-26	36.56	36.81	36.56	36.75	240400
1998-01-27	36.19	36.50	36.19	36.31	425600
1998-01-28	36.44	36.75	36.38	36.69	238800
1998-01-29	36.69	36.88	36.50	36.63	564500
1998-01-30	36.56	36.56	36.31	36.44	212500
1998-02-02	36.56	37.06	36.50	37.00	200300
1998-02-03	37.00	38.13	36.75	38.00	94700
1998-02-04	38.63	38.81	38.13	38.50	169500
1998-02-05	36.75	37.50	36.63	37.25	311500
1998-02-06	37.44	37.94	37.38	37.88	257700
1998-02-09	37.63	37.69	37.38	37.50	433100
1998-02-10	37.00	37.00	36.75	36.94	243900
1998-02-11	37.00	37.13	36.88	37.00	343600
1998-02-12	37.00	37.06	36.63	37.06	339900
1998-02-13	37.31	37.31	37.00	37.25	159400
1998-02-17	39.13	39.25	38.75	39.00	145000
1998-02-18	39.13	39.25	38.69	39.25	114100
1998-02-19	40.88	41.00	40.00	40.88	174800
1998-02-20	40.13	40.25	40.06	40.25	58400
1998-02-23	40.50	40.63	40.13	40.56	81500
1998-02-24	40.56	41.31	40.50	41.13	52200
1998-02-25	41.19	42.19	41.19	41.75	207800
1998-02-26	42.00	42.50	41.94	42.25	574300
1998-02-27	42.25	42.25	41.38	41.56	125100
1998-03-02	42.44	43.44	42.44	43.06	151700
1998-03-03	43.25	43.63	43.19	43.25	247400
1998-03-04	43.19	43.31	42.88	42.94	139900
1998-03-05	42.25	42.63	42.06	42.38	103100
1998-03-06	42.88	43.75	42.88	43.13	238700
1998-03-09	43.25	44.00	43.25	43.63	270700
1998-03-10	44.25	45.75	44.25	45.50	216100
1998-03-11	45.94	47.63	45.94	46.81	205900
1998-03-12	47.13	47.44	46.63	46.75	212900
1998-03-13	45.75	46.31	45.63	46.31	206100
1998-03-16	45.88	45.88	45.13	45.25	80500
1998-03-17	46.50	46.63	45.75	46.38	82600
1998-03-18	46.13	46.63	46.00	46.31	434100
1998-03-19	46.38	47.38	46.19	47.38	82800
1998-03-20	48.00	48.38	47.50	47.63	139700
1998-03-23	47.81	48.63	47.81	48.25	142100
1998-03-24	48.00	49.75	48.00	49.00	242000
1998-03-25	49.06	49.06	47.13	47.56	81100
1998-03-26	47.06	47.75	47.00	47.19	70700
1998-03-27	48.50	48.75	48.13	48.50	251700
1998-03-30	47.75	48.13	47.50	48.06	42100
1998-03-31	48.25	49.00	48.00	48.56	175100
1998-04-01	49.50	50.00	49.38	49.75	331300
1998-04-02	50.00	50.25	49.44	50.25	487700
1998-04-03	50.25	50.63	50.19	50.63	237900
1998-04-06	51.00	51.13	50.63	50.88	231500
1998-04-07	50.88	51.00	50.00	50.13	179400
1998-04-08	50.50	50.50	49.88	50.00	310700
1998-04-09	50.13	50.25	49.63	49.81	270800
1998-04-13	50.00	50.00	49.38	49.50	64400
1998-04-14	49.38	49.75	49.38	49.56	183200
1998-04-15	49.81	49.88	49.19	49.56	266800
1998-04-16	48.88	49.00	47.81	48.00	49800
1998-04-17	47.44	47.44	46.00	46.44	177100
1998-04-20	46.69	46.69	46.25	46.63	48900
1998-04-21	46.19	46.25	45.69	46.00	71200
1998-04-22	46.63	47.38	46.25	47.38	84100
1998-04-23	46.75	46.81	46.38	46.75	88100
1998-04-24	46.50	48.88	46.50	47.69	148500
1998-04-27	47.13	47.13	46.25	46.56	127400
1998-04-28	48.44	48.63	47.88	48.00	169000
1998-04-29	48.00	48.06	47.19	47.44	131400
1998-04-30	48.00	48.50	47.94	48.06	56400
1998-05-01	48.31	49.13	48.31	48.75	236900
1998-05-04	49.00	49.38	48.88	49.31	74700
1998-05-05	49.19	49.31	48.63	48.88	211300
1998-05-06	49.88	50.00	49.50	49.88	89600
1998-05-07	49.25	49.25	47.88	47.88	176600
1998-05-08	48.00	48.44	48.00	48.38	125500
1998-05-11	48.63	49.00	48.44	49.00	148200
1998-05-12	49.00	49.25	48.56	49.25	116100
1998-05-13	49.50	49.88	49.50	49.81	60600
1998-05-14	49.25	49.63	48.94	48.94	122600
1998-05-15	48.94	48.94	47.88	48.25	331700
1998-05-18	48.00	48.13	47.50	48.00	174500
1998-05-19	48.25	48.25	47.81	48.00	635600
1998-05-20	48.00	48.94	48.00	48.88	429800
1998-05-21	48.50	48.50	48.00	48.00	244500
1998-05-22	48.06	48.06	47.75	47.94	71100
1998-05-26	49.06	49.25	48.94	49.25	298900
1998-05-27	48.50	48.56	47.38	48.13	67700
1998-05-28	46.88	46.94	46.25	46.81	115800
1998-05-29	46.81	47.00	45.13	45.25	200300
1998-06-01	45.31	46.00	45.31	45.63	46600
1998-06-02	46.25	46.50	46.00	46.13	229900
1998-06-03	46.25	47.06	46.19	46.25	107100
1998-06-04	47.88	48.56	47.88	48.38	94400
1998-06-05	47.38	48.13	47.13	48.13	54300
1998-06-08	49.00	50.00	49.00	49.88	108500
1998-06-09	49.94	50.31	49.31	49.50	170400
1998-06-10	49.25	49.25	48.25	48.63	63100
1998-06-11	48.25	48.25	46.63	47.13	45500
1998-06-12	47.38	47.38	46.44	46.81	29700
1998-06-15	45.88	46.25	45.13	45.31	65800
1998-06-16	45.38	45.63	45.13	45.50	72000
1998-06-17	47.25	49.00	47.19	48.75	195300
1998-06-18	48.81	49.00	48.00	48.25	134700
1998-06-19	48.00	48.00	47.00	47.31	188100
1998-06-22	46.63	47.38	46.38	47.25	110800
1998-06-23	47.44	47.75	46.44	47.25	126600
1998-06-24	47.25	47.88	46.94	47.69	148900
1998-06-25	46.75	47.69	46.00	47.13	212800
1998-06-26	46.75	46.94	46.56	46.94	68900
1998-06-29	47.06	48.50	46.75	48.00	64400
1998-06-30	47.88	48.50	47.75	48.00	99500
1998-07-01	47.81	48.50	47.81	47.88	270800
1998-07-02	48.13	48.38	48.13	48.25	60400
1998-07-06	46.75	47.13	46.50	46.94	198900
1998-07-07	48.50	50.00	48.38	49.63	208200
1998-07-08	49.50	49.63	49.13	49.38	289000
1998-07-09	49.38	49.94	49.38	49.63	265700
1998-07-10	49.56	50.06	49.38	49.94	30000
1998-07-13	50.00	50.13	49.69	49.94	136300
1998-07-14	50.06	50.81	50.00	50.63	145000
1998-07-15	50.88	51.75	50.88	51.13	232000
1998-07-16	51.13	51.38	50.81	51.25	137000
1998-07-17	50.44	51.00	50.13	50.69	63100
1998-07-20	50.69	51.50	50.69	51.13	194400
1998-07-21	50.88	50.88	49.69	49.81	131600
1998-07-22	49.81	49.94	49.25	49.50	68900
1998-07-23	48.63	49.00	48.44	49.00	115500
1998-07-24	49.00	49.13	48.56	48.88	44400
1998-07-27	48.69	48.94	48.00	48.38	66300
1998-07-28	48.25	48.31	47.88	47.88	27400
1998-07-29	47.88	48.25	47.56	47.63	83200
1998-07-30	48.13	49.38	48.13	49.19	78800
1998-07-31	49.06	49.31	48.25	48.38	76400
1998-08-03	46.50	47.50	46.25	46.88	92800
1998-08-04	46.63	46.81	46.00	46.00	162700
1998-08-05	45.81	46.56	45.50	45.88	110400
1998-08-06	45.81	47.25	45.81	47.13	50800
1998-08-07	47.25	47.69	46.75	47.00	44300
1998-08-10	46.63	46.63	45.75	46.00	62600
1998-08-11	45.00	45.13	44.25	44.75	132300
1998-08-12	44.50	44.63	44.00	44.00	133300
1998-08-13	43.38	44.13	43.13	43.88	227600
1998-08-14	45.75	46.06	45.38	45.56	56100
1998-08-17	45.00	45.63	45.00	45.50	137200
1998-08-18	45.94	48.00	45.94	48.00	104100
1998-08-19	47.75	47.75	47.25	47.31	80300
1998-08-20	47.31	47.44	47.00	47.06	49900
1998-08-21	45.50	45.50	43.38	43.88	66600
1998-08-24	43.88	45.13	43.88	45.00	208000
1998-08-25	44.63	44.81	44.06	44.31	106400
1998-08-26	42.63	43.25	42.38	42.94	102200
1998-08-27	42.13	42.19	41.25	41.31	330800
1998-08-28	41.56	41.56	40.38	40.88	179000
1998-08-31	40.63	40.88	37.31	37.81	147700
1998-09-01	40.50	42.50	40.50	42.25	315700
1998-09-02	42.25	42.50	40.56	40.56	113400
1998-09-03	39.75	39.94	39.13	39.44	79000
1998-09-04	39.25	40.38	38.75	39.88	109000
1998-09-08	41.00	41.69	40.75	40.94	135400
1998-09-09	41.13	41.50	40.75	41.00	40600
1998-09-10	39.50	39.50	38.38	38.94	64200
1998-09-11	36.63	38.13	36.25	37.63	73600
1998-09-14	39.13	40.00	39.06	39.88	50200
1998-09-15	39.19	40.13	38.94	40.06	95700
1998-09-16	40.50	40.81	40.13	40.25	43400
1998-09-17	39.38	40.69	39.13	40.44	55800
1998-09-18	38.75	38.88	36.50	37.50	155900
1998-09-21	35.56	35.56	34.63	35.06	340500
1998-09-22	35.38	36.69	35.38	36.00	135700
1998-09-23	35.50	36.63	34.94	36.63	136300
1998-09-24	34.13	35.00	34.00	34.50	283300
1998-09-25	33.00	34.38	33.00	34.00	535200
1998-09-28	34.25	34.69	34.06	34.69	240100
1998-09-29	36.75	38.38	36.75	38.00	128500
1998-09-30	37.38	37.56	35.75	36.25	115200
1998-10-01	36.69	37.31	36.25	36.50	69500
1998-10-02	36.31	36.75	36.25	36.69	123200
1998-10-05	36.94	38.13	36.88	36.98	185600
1998-10-06	38.44	41.00	38.44	40.00	130100
1998-10-07	38.19	40.13	38.13	39.38	120100
1998-10-08	38.31	38.31	37.81	38.13	86200
1998-10-09	38.75	39.13	38.38	39.00	112100
1998-10-12	38.50	39.13	37.63	38.38	228000
1998-10-13	38.13	38.25	37.69	38.06	227300
1998-10-14	37.88	38.50	37.50	38.13	90400
1998-10-15	37.75	38.94	37.56	38.94	132700
1998-10-16	38.63	40.63	38.63	40.06	132800
1998-10-19	39.75	39.94	38.63	39.75	142100
1998-10-20	40.00	40.81	40.00	40.19	89200
1998-10-21	40.31	40.75	39.38	40.19	137800
1998-10-22	39.94	40.13	39.75	40.00	75100
1998-10-23	39.69	40.13	39.50	39.94	94700
1998-10-26	40.00	40.75	39.63	39.63	85000
1998-10-27	41.25	42.19	41.25	42.00	204100
1998-10-28	42.00	42.63	41.81	41.88	208900
1998-10-29	42.13	43.25	41.75	43.25	287500
1998-10-30	44.00	44.25	43.63	43.94	95400
1998-11-02	44.50	45.31	44.50	45.31	122900
1998-11-03	44.50	44.50	43.00	43.50	235500
1998-11-04	44.13	44.38	43.00	43.69	164100
1998-11-05	42.50	42.50	41.50	42.25	314200
1998-11-06	41.50	43.13	41.25	42.13	139900
1998-11-09	41.25	41.31	40.63	41.00	176000
1998-11-10	39.63	40.94	39.19	40.50	373300
1998-11-11	41.13	41.94	41.13	41.56	227700
1998-11-12	41.75	42.25	41.63	41.94	345100
1998-11-13	42.78	43.44	42.56	43.19	172300
1998-11-16	44.75	45.38	44.00	45.13	278500
1998-11-17	44.88	45.13	44.63	44.75	38200
1998-11-18	44.56	44.88	44.38	44.56	111500
1998-11-19	46.38	46.38	45.25	45.88	114600
1998-11-20	46.13	46.63	46.06	46.44	76300
1998-11-23	46.94	47.63	46.63	47.63	118900
1998-11-24	46.25	47.19	46.00	46.88	235800
1998-11-25	46.88	47.00	45.75	45.81	261100
1998-11-27	46.38	47.19	46.38	47.06	51700
1998-11-30	46.88	46.88	45.56	45.69	56400
1998-12-01	42.94	43.75	42.88	43.75	291300
1998-12-02	43.25	43.75	42.63	43.75	154700
1998-12-03	42.38	42.75	41.88	41.94	180900
1998-12-04	41.75	44.13	41.75	43.50	337800
1998-12-07	42.50	42.63	41.88	42.56	150900
1998-12-08	42.75	43.81	42.69	43.56	77000
1998-12-09	44.50	45.63	44.50	45.13	127300
1998-12-10	46.69	46.69	45.63	45.88	145800
1998-12-11	44.63	44.88	44.31	44.69	275900
1998-12-14	43.63	45.00	43.50	44.25	84500
1998-12-15	42.44	43.38	42.38	43.06	475300
1998-12-16	44.00	44.50	44.00	44.38	92300
1998-12-17	45.38	46.00	45.19	45.88	161100
1998-12-18	47.00	47.69	46.88	47.63	124800
1998-12-21	47.13	47.38	46.75	46.94	221200
1998-12-22	47.19	47.38	46.13	46.13	83600
1998-12-23	46.38	48.25	46.38	48.19	157500
1998-12-24	47.94	48.75	47.94	48.44	45500
1998-12-28	48.19	48.19	46.38	46.63	69900
1998-12-29	48.50	48.50	47.25	47.44	155000
1998-12-30	47.19	47.25	44.19	45.38	122200
1998-12-31	45.38	46.38	45.38	46.25	66000
1999-01-04	44.88	46.13	44.75	45.88	278300
1999-01-05	44.88	45.31	44.38	45.19	481300
1999-01-06	44.75	45.81	44.75	45.63	410100
1999-01-07	44.75	45.81	44.38	45.81	234800
1999-01-08	46.44	47.13	46.31	46.88	294200
1999-01-11	46.63	47.13	46.50	47.00	152800
1999-01-12	45.63	46.25	45.38	45.75	191900
1999-01-13	44.75	45.63	44.25	45.25	402400
1999-01-14	45.25	45.38	44.38	44.38	212700
1999-01-15	44.56	45.25	44.56	44.81	282200
1999-01-19	45.13	45.38	44.88	44.88	428600
1999-01-20	44.63	45.25	44.50	44.63	186400
1999-01-21	44.56	44.94	44.19	44.75	89200
1999-01-22	44.38	44.75	44.00	44.00	207000
1999-01-25	44.00	44.56	43.94	44.44	177900
1999-01-26	44.25	45.00	43.94	44.44	272200
1999-01-27	43.19	43.19	42.31	42.50	372900
1999-01-28	43.00	43.56	42.75	42.94	247700
1999-01-29	44.25	45.50	44.19	45.06	161300
1999-02-01	46.13	46.88	46.00	46.00	124900
1999-02-02	45.50	45.88	45.00	45.06	80600
1999-02-03	43.38	45.00	43.19	45.00	175700
1999-02-04	43.88	43.94	43.19	43.88	153800
1999-02-05	43.81	44.63	43.75	44.06	141000
1999-02-08	43.50	43.69	43.06	43.38	90800
1999-02-09	43.38	43.63	43.13	43.38	125100
1999-02-10	42.75	43.38	42.69	43.25	138100
1999-02-11	43.00	43.50	42.81	43.38	154200
1999-02-12	43.06	43.56	42.63	43.00	52100
1999-02-16	43.13	43.50	43.00	43.25	288500
1999-02-17	43.13	43.25	42.88	42.94	177100
1999-02-18	43.13	44.00	43.13	43.50	201500
1999-02-19	43.50	43.63	43.00	43.31	189600
1999-02-22	43.00	43.75	42.81	43.63	148800
1999-02-23	43.88	43.88	43.13	43.69	188800
1999-02-24	45.00	45.50	44.38	44.38	111000
1999-02-25	43.75	44.50	43.50	44.00	276400
1999-02-26	44.50	45.25	44.25	45.25	269400
1999-03-01	45.44	45.63	45.13	45.31	236600
1999-03-02	45.38	45.75	45.00	45.25	272900
1999-03-03	46.88	47.44	46.75	47.00	214500
1999-03-04	47.63	47.88	47.00	47.31	240300
1999-03-05	47.63	47.81	46.13	47.00	248700
1999-03-08	47.25	47.81	47.06	47.63	142900
1999-03-09	47.50	47.88	46.81	47.50	166700
1999-03-10	47.31	48.00	47.00	47.31	93800
1999-03-11	47.19	47.63	46.88	47.56	132100
1999-03-12	46.88	46.88	45.19	46.00	187100
1999-03-15	45.81	45.94	45.06	45.88	234500
1999-03-16	46.13	46.56	46.00	46.13	123600
1999-03-17	46.13	46.81	46.13	46.75	111300
1999-03-18	45.13	45.13	44.25	44.69	266700
1999-03-19	45.25	45.56	44.06	44.75	267500
1999-03-22	45.13	45.56	44.44	44.88	90100
1999-03-23	44.81	45.31	44.25	44.44	138200
1999-03-24	43.63	43.81	43.13	43.31	113100
1999-03-25	44.63	44.94	44.31	44.56	102300
1999-03-26	45.63	45.94	43.69	45.13	116100
1999-03-29	44.50	45.19	44.50	45.06	107700
1999-03-30	44.94	45.94	44.88	45.63	143900
1999-03-31	45.38	46.00	45.38	45.75	93300
1999-04-01	44.63	45.25	44.19	44.75	173200
1999-04-05	44.50	45.00	44.25	44.63	79700
1999-04-06	44.38	44.69	43.56	43.94	137100
1999-04-07	44.63	44.75	44.25	44.31	163300
1999-04-08	44.75	45.50	44.75	45.50	105300
1999-04-09	45.00	45.13	44.25	44.44	83000
1999-04-12	44.94	45.00	44.50	44.63	82300
1999-04-13	44.50	45.50	43.94	44.81	82100
1999-04-14	44.81	45.63	44.44	44.63	103100
1999-04-15	43.88	45.00	43.56	45.00	144200
1999-04-16	43.50	43.50	42.00	42.44	234300
1999-04-19	43.75	45.38	43.75	44.44	303100
1999-04-20	44.50	45.75	44.50	45.38	134900
1999-04-21	45.38	45.94	45.38	45.44	268700
1999-04-22	46.00	47.00	46.00	46.88	201000
1999-04-23	45.88	46.31	45.00	45.56	174000
1999-04-26	45.63	45.69	45.06	45.44	114600
1999-04-27	47.00	48.25	46.50	47.00	232400
1999-04-28	46.88	47.00	46.25	46.31	66000
1999-04-29	46.13	46.31	45.50	46.06	100400
1999-04-30	46.63	47.25	46.06	46.25	95400
1999-05-03	46.06	47.00	46.06	47.00	22400
1999-05-04	47.25	47.63	47.00	47.00	71000
1999-05-05	47.19	47.88	47.06	47.56	85400
1999-05-06	47.75	48.50	47.75	47.94	96100
1999-05-07	47.69	48.44	47.50	48.00	47500
1999-05-10	47.13	47.88	46.75	47.50	140600
1999-05-11	47.50	48.00	47.00	47.94	180000
1999-05-12	47.75	47.94	47.25	47.69	91200
1999-05-13	48.38	49.56	48.31	49.19	132400
1999-05-14	47.56	47.88	46.94	47.31	101300
1999-05-17	46.50	46.50	45.75	46.13	92700
1999-05-18	46.38	46.38	45.63	46.25	99500
1999-05-19	45.50	45.50	44.56	45.19	278500
1999-05-20	44.13	44.25	43.75	44.00	568900
1999-05-21	44.50	44.81	44.25	44.69	183100
1999-05-24	44.50	44.50	43.75	43.94	386900
1999-05-25	43.69	43.69	43.00	43.00	242100
1999-05-26	43.00	43.13	42.00	42.31	255700
1999-05-27	42.38	43.00	42.25	42.81	116400
1999-05-28	42.81	43.38	42.50	43.00	132900
1999-06-01	43.50	44.13	43.38	44.06	153300
1999-06-02	44.75	45.31	44.75	45.19	276800
1999-06-03	45.25	45.25	44.38	44.75	294700
1999-06-04	44.81	45.31	44.69	45.00	294700
1999-06-07	45.00	45.00	44.50	44.88	57700
1999-06-08	44.13	44.13	42.94	43.25	363900
1999-06-09	43.38	43.88	43.38	43.50	151800
1999-06-10	43.38	44.38	43.19	44.06	112500
1999-06-11	45.19	45.75	44.88	45.75	133100
1999-06-14	45.75	46.63	45.75	46.13	65500
1999-06-15	46.00	46.38	45.94	46.06	271400
1999-06-16	46.06	46.31	46.00	46.06	108900
1999-06-17	45.63	45.63	45.00	45.13	133300
1999-06-18	45.00	45.31	44.50	45.31	184200
1999-06-21	45.25	45.25	44.63	45.13	86900
1999-06-22	45.00	45.38	44.75	45.13	65300
1999-06-23	45.25	45.31	44.88	45.00	52300
1999-06-24	44.50	44.50	43.56	43.81	86900
1999-06-25	44.44	45.50	44.44	45.50	124400
1999-06-28	43.94	44.25	43.50	43.50	147600
1999-06-29	42.81	43.00	42.63	43.00	316900
1999-06-30	42.94	43.25	42.31	43.00	294600
1999-07-01	43.00	44.38	42.88	43.88	182000
1999-07-02	43.06	43.13	42.75	42.94	118000
1999-07-06	43.38	44.56	43.38	44.25	187700
1999-07-07	44.00	44.38	43.56	44.06	137300
1999-07-08	44.00	44.00	43.81	43.88	77400
1999-07-09	43.13	43.13	42.69	43.00	298500
1999-07-12	42.50	42.50	41.50	42.00	187800
1999-07-13	41.38	41.50	40.75	41.13	493600
1999-07-14	41.44	41.63	41.00	41.31	181300
1999-07-15	41.44	42.00	41.38	41.69	367900
1999-07-16	41.50	42.00	41.25	41.75	134600
1999-07-19	41.81	41.81	41.50	41.75	76500
1999-07-20	41.63	41.69	40.88	40.88	118900
1999-07-21	40.88	41.63	40.25	41.25	135200
1999-07-22	41.19	41.19	40.56	40.69	110000
1999-07-23	40.25	40.25	39.50	40.13	91600
1999-07-26	40.00	41.19	39.94	40.38	240600
1999-07-27	41.13	41.50	41.00	41.00	190100
1999-07-28	41.06	41.94	41.06	41.31	66300
1999-07-29	41.06	41.50	40.69	40.88	136800
1999-07-30	40.75	41.75	40.69	41.00	89300
1999-08-02	40.81	41.13	40.63	40.94	129600
1999-08-03	42.00	42.88	41.81	42.25	179700
1999-08-04	42.50	42.88	42.25	42.31	136000
1999-08-05	42.44	42.44	41.81	42.25	103600
1999-08-06	41.75	42.63	41.19	41.19	119200
1999-08-09	40.75	40.75	39.50	39.75	167300
1999-08-10	39.63	39.94	39.25	39.88	175400
1999-08-11	39.94	40.25	39.88	40.06	133200
1999-08-12	39.88	39.88	39.00	39.06	115600
1999-08-13	39.50	40.38	39.44	39.81	113400
1999-08-16	39.69	39.88	39.31	39.81	110600
1999-08-17	39.63	39.63	39.00	39.44	95600
1999-08-18	39.38	39.44	39.00	39.13	111900
1999-08-19	38.75	38.75	38.19	38.50	118000
1999-08-20	39.25	40.00	39.19	39.75	100000
1999-08-23	40.38	40.81	40.25	40.56	171000
1999-08-24	40.13	40.50	40.06	40.19	259300
1999-08-25	40.50	41.75	40.44	41.38	172500
1999-08-26	41.63	42.13	41.38	41.63	203000
1999-08-27	41.25	41.56	41.00	41.38	97700
1999-08-30	41.13	41.50	40.13	40.19	73100
1999-08-31	41.38	41.94	41.13	41.44	161800
1999-09-01	41.63	41.88	41.50	41.75	139300
1999-09-02	41.63	41.69	41.00	41.00	236600
1999-09-03	41.25	41.25	40.69	41.00	40200
1999-09-07	41.00	41.44	41.00	41.13	101000
1999-09-08	41.38	41.88	41.25	41.75	73900
1999-09-09	42.13	42.44	42.00	42.13	151900
1999-09-10	42.00	42.00	41.00	41.00	95400
1999-09-13	40.19	40.38	39.63	40.00	281000
1999-09-14	39.25	39.69	38.94	39.44	199200
1999-09-15	39.88	40.19	39.69	39.88	86600
1999-09-16	42.00	42.50	41.88	42.13	454000
1999-09-17	42.75	43.56	42.75	43.00	244900
1999-09-20	42.75	43.25	42.69	42.81	126100
1999-09-21	42.38	42.88	42.06	42.44	154700
1999-09-22	41.88	42.50	41.56	42.25	226000
1999-09-23	41.56	41.69	41.00	41.56	226400
1999-09-24	40.81	41.94	40.63	41.94	231400
1999-09-27	41.88	42.25	41.63	42.06	245500
1999-09-28	42.00	42.19	41.56	42.19	83900
1999-09-29	41.94	42.19	41.50	42.00	135100
1999-09-30	42.06	42.06	41.44	41.44	140200
1999-10-01	41.13	41.13	40.63	40.69	299700
1999-10-04	40.94	42.25	40.88	41.50	199000
1999-10-05	41.38	41.81	41.13	41.13	66600
1999-10-06	40.50	41.00	40.44	40.75	60700
1999-10-07	41.75	42.00	41.44	41.63	182000
1999-10-08	41.88	42.56	41.56	42.19	111100
1999-10-11	42.00	42.00	40.50	41.00	133700
1999-10-12	41.38	41.50	40.88	41.00	138100
1999-10-13	40.88	40.88	40.00	40.13	142300
1999-10-14	40.25	40.69	39.56	40.00	106900
1999-10-15	38.94	39.38	38.25	38.44	248200
1999-10-18	38.44	39.38	38.38	39.31	102800
1999-10-19	39.25	40.00	39.25	40.00	86600
1999-10-20	39.88	40.00	39.56	39.88	67200
1999-10-21	38.88	39.69	38.50	38.88	240600
1999-10-22	39.50	39.75	38.25	39.13	168100
1999-10-25	40.38	41.63	40.25	41.19	185100
1999-10-26	41.00	41.69	40.44	40.50	155300
1999-10-27	40.75	40.75	39.81	40.25	161700
1999-10-28	40.50	40.56	39.63	39.63	144400
1999-10-29	40.31	41.00	40.31	40.63	189500
1999-11-01	40.63	40.69	39.94	39.94	249000
1999-11-02	39.94	40.00	39.31	39.31	129400
1999-11-03	39.81	40.63	39.81	40.25	367200
1999-11-04	40.50	41.50	40.38	40.38	179700
1999-11-05	39.50	39.81	39.13	39.25	266000
1999-11-08	38.00	38.50	38.00	38.19	296700
1999-11-09	36.88	36.94	35.31	35.88	775300
1999-11-10	35.94	36.81	35.75	35.75	1216200
1999-11-11	35.25	36.63	35.25	36.38	851700
1999-11-12	37.13	37.50	36.88	37.25	733900
1999-11-15	37.44	38.13	36.88	37.94	497100
1999-11-16	39.00	39.00	37.50	38.31	628900
1999-11-17	38.19	38.50	38.19	38.31	659000
1999-11-18	37.81	38.44	37.75	38.25	471200
1999-11-19	36.50	36.75	35.63	36.56	308400
1999-11-22	36.00	36.13	35.81	36.13	380000
1999-11-23	37.00	38.19	37.00	37.63	448000
1999-11-24	37.13	38.00	36.88	37.94	257200
1999-11-26	38.19	38.75	38.00	38.19	120200
1999-11-29	37.75	38.41	37.56	37.69	394900
1999-11-30	36.81	37.13	36.50	36.81	378200
1999-12-01	36.75	37.19	36.44	36.88	319700
1999-12-02	36.25	36.44	35.75	35.88	374700
1999-12-03	36.13	36.56	35.75	36.19	283700
1999-12-06	36.06	36.63	35.75	36.50	276200
1999-12-07	35.75	36.38	35.38	35.63	309700
1999-12-08	34.56	35.44	34.38	35.06	410600
1999-12-09	35.00	35.75	34.50	35.00	198200
1999-12-10	34.63	35.00	34.25	34.38	166600
1999-12-13	34.75	35.00	34.31	34.56	422400
1999-12-14	34.63	34.63	33.88	34.19	331000
1999-12-15	34.31	34.31	33.56	33.56	612300
1999-12-16	33.56	34.00	32.56	33.31	440700
1999-12-17	33.25	34.06	33.25	33.69	345800
1999-12-20	34.00	34.69	32.75	33.31	576400
1999-12-21	34.00	34.31	32.88	33.06	378500
1999-12-22	33.50	33.69	33.00	33.13	410000
1999-12-23	33.88	33.88	31.88	32.00	647900
1999-12-27	32.06	32.88	32.00	32.31	305600
1999-12-28	32.13	32.88	32.00	32.44	370100
1999-12-29	32.50	33.75	32.00	32.25	350700
1999-12-30	32.31	32.56	31.75	31.94	318000
1999-12-31	31.75	32.50	31.56	32.00	156200
2000-01-03	32.50	32.50	31.94	32.06	251700
2000-01-04	32.00	33.50	32.00	32.63	425500
2000-01-05	33.25	33.75	33.13	33.13	464900
2000-01-06	35.38	36.94	35.38	36.88	569500
2000-01-07	37.00	37.56	36.56	37.06	308400
2000-01-10	37.31	37.44	35.44	36.63	239800
2000-01-11	35.00	36.00	34.94	35.63	267400
2000-01-12	35.94	36.13	35.69	36.06	259300
2000-01-13	35.88	36.31	35.63	36.25	380900
2000-01-14	36.13	36.31	35.00	35.50	388900
2000-01-18	34.38	34.63	33.81	34.50	403300
2000-01-19	34.25	34.81	34.13	34.63	300400
2000-01-20	33.63	33.94	33.06	33.94	578900
2000-01-21	33.75	34.50	33.25	34.38	523800
2000-01-24	33.38	33.44	32.75	33.00	616200
2000-01-25	32.38	32.38	31.63	31.63	348700
2000-01-26	30.88	31.25	30.25	31.06	545600
2000-01-27	30.31	30.75	29.63	30.44	976900
2000-01-28	30.13	31.00	29.94	30.63	860100
2000-01-31	30.13	30.63	29.88	30.19	465400
2000-02-01	29.88	30.00	29.38	29.75	383700
2000-02-02	29.81	29.94	29.50	29.56	453200
2000-02-03	30.25	30.63	30.13	30.50	1091400
2000-02-04	28.94	29.13	28.56	29.00	1004200
2000-02-07	29.38	30.44	29.31	30.06	716100
2000-02-08	30.31	30.94	30.31	30.56	323500
2000-02-09	30.38	30.69	29.81	30.56	320600
2000-02-10	30.44	31.00	30.13	30.44	555700
2000-02-11	29.25	29.75	29.00	29.25	569200
2000-02-14	29.69	30.25	29.50	29.75	206200
2000-02-15	30.06	30.75	29.88	30.63	310600
2000-02-16	31.13	34.00	31.13	31.81	817000
2000-02-17	33.38	33.38	32.25	32.69	713400
2000-02-18	33.38	33.69	31.38	31.44	228300
2000-02-22	34.63	35.38	34.63	35.13	711300
2000-02-23	34.75	35.00	33.50	33.56	346900
2000-02-24	32.13	32.69	31.50	32.50	401300
2000-02-25	31.25	31.25	30.63	30.94	511600
2000-02-28	30.81	31.81	30.25	31.13	490800
2000-02-29	30.13	31.44	30.00	30.81	328600
2000-03-01	30.38	31.00	30.13	30.94	228300
2000-03-02	30.44	30.63	30.13	30.25	508600
2000-03-03	29.06	30.00	28.88	29.94	630400
2000-03-06	29.06	29.44	28.88	29.25	518200
2000-03-07	28.38	28.44	27.13	27.31	563900
2000-03-08	26.38	27.25	26.13	26.94	671000
2000-03-09	26.25	26.25	25.75	26.00	442500
2000-03-10	24.75	24.94	24.56	24.81	807800
2000-03-13	24.88	25.69	24.38	25.25	542200
2000-03-14	25.31	25.38	24.63	24.75	1164300
2000-03-15	25.63	26.31	25.25	25.69	483000
2000-03-16	28.63	28.63	27.63	28.00	759600
2000-03-17	28.13	28.13	27.25	27.25	382600
2000-03-20	27.00	27.81	26.81	27.63	491800
2000-03-21	28.38	28.94	27.00	27.63	1452500
2000-03-22	27.81	28.50	27.81	28.13	882600
2000-03-23	27.94	28.13	27.88	28.00	919400
2000-03-24	28.13	28.63	27.81	27.88	997500
2000-03-27	28.13	28.75	28.13	28.25	285100
2000-03-28	28.50	28.75	28.19	28.38	682100
2000-03-29	28.63	28.63	28.06	28.50	427400
2000-03-30	29.75	30.13	29.44	29.63	708500
2000-03-31	30.25	30.31	29.81	30.13	510000
2000-04-03	32.63	32.94	31.69	32.00	780200
2000-04-04	34.63	34.63	33.25	33.75	842600
2000-04-05	33.50	33.69	32.50	33.06	1048400
2000-04-06	32.50	32.94	32.38	32.56	411000
2000-04-07	31.50	31.88	31.50	31.56	236500
2000-04-10	31.50	33.31	31.50	33.06	416300
2000-04-11	34.00	35.25	33.94	35.19	528300
2000-04-12	33.13	34.50	33.00	33.75	454000
2000-04-13	34.81	35.50	34.63	34.94	308500
2000-04-14	34.69	35.13	32.13	32.50	971700
2000-04-17	33.25	34.44	33.25	34.44	249600
2000-04-18	35.25	35.75	34.94	35.75	299700
2000-04-19	35.00	35.38	34.44	34.88	508100
2000-04-20	34.25	34.50	33.69	34.44	228100
2000-04-24	34.63	34.69	34.13	34.50	138700
2000-04-25	34.50	34.69	33.75	34.63	473900
2000-04-26	35.00	35.31	34.56	35.00	976100
2000-04-27	34.38	34.44	33.75	34.38	447000
2000-04-28	33.13	34.00	32.38	34.00	201700
2000-05-01	33.81	33.88	32.63	32.81	281100
2000-05-02	32.69	32.69	32.13	32.25	326200
2000-05-03	32.00	33.50	31.88	33.50	972500
2000-05-04	33.25	33.81	32.63	33.63	360800
2000-05-05	33.88	33.94	32.75	32.94	231600
2000-05-08	33.06	33.44	33.06	33.31	504500
2000-05-09	34.50	35.75	34.50	35.75	540800
2000-05-10	35.50	36.50	35.25	35.69	395400
2000-05-11	36.06	36.31	35.75	36.00	242700
2000-05-12	36.25	36.44	35.75	35.88	115600
2000-05-15	35.81	35.88	35.19	35.31	129500
2000-05-16	33.63	33.63	33.25	33.50	507600
2000-05-17	32.50	32.75	32.06	32.69	440700
2000-05-18	31.75	32.19	31.31	32.06	405900
2000-05-19	32.31	32.94	32.19	32.50	253300
2000-05-22	33.00	33.31	32.50	33.00	383100
2000-05-23	32.63	33.13	32.25	32.94	205000
2000-05-24	33.19	34.69	33.19	34.31	349100
2000-05-25	33.50	33.94	33.25	33.63	136100
2000-05-26	34.00	34.31	33.81	34.19	209500
2000-05-30	34.75	35.00	34.38	34.94	169800
2000-05-31	34.06	34.75	33.88	34.56	338600
2000-06-01	34.50	34.50	34.00	34.19	464500
2000-06-02	34.25	34.25	33.13	33.31	171500
2000-06-05	33.25	33.75	33.19	33.75	130300
2000-06-06	34.13	34.44	33.75	33.88	86800
2000-06-07	33.94	34.69	33.94	34.56	146300
2000-06-08	34.69	35.00	34.44	34.69	483800
2000-06-09	34.81	35.25	34.56	34.75	393000
2000-06-12	36.00	36.00	35.25	35.38	485500
2000-06-13	35.75	37.38	35.75	36.00	430100
2000-06-14	36.00	36.63	35.38	35.56	431300
2000-06-15	36.00	36.75	35.75	36.25	570300
2000-06-16	36.13	36.38	35.56	35.94	266100
2000-06-19	35.75	36.19	35.50	35.75	212200
2000-06-20	35.50	35.94	35.50	35.75	270700
2000-06-21	36.25	36.69	35.56	36.00	521300
2000-06-22	36.13	36.31	35.31	35.44	503700
2000-06-23	35.31	35.50	34.44	35.44	335000
2000-06-26	35.19	35.44	35.19	35.38	132800
2000-06-27	34.38	34.75	34.38	34.63	517200
2000-06-28	34.63	34.88	34.56	34.75	279500
2000-06-29	35.50	35.50	34.88	35.00	360700
2000-06-30	35.25	35.69	35.19	35.56	611000
2000-07-03	35.63	36.44	35.63	36.38	391500
2000-07-05	37.13	37.13	36.75	37.00	270100
2000-07-06	37.63	37.94	37.25	37.31	276900
2000-07-07	36.19	37.25	36.13	36.69	169400
2000-07-10	36.50	37.06	36.38	36.75	340800
2000-07-11	36.19	37.00	36.19	36.94	473400
2000-07-12	37.00	37.06	36.69	36.88	627300
2000-07-13	36.00	36.44	35.63	36.31	581700
2000-07-14	35.81	36.06	35.38	35.81	305300
2000-07-17	36.69	36.69	36.31	36.44	364400
2000-07-18	36.38	36.38	35.25	35.31	715400
2000-07-19	35.44	35.88	35.31	35.44	596300
2000-07-20	35.56	36.00	35.56	35.94	143500
2000-07-21	35.38	35.63	35.00	35.19	154900
2000-07-24	35.88	36.13	35.69	35.69	256600
2000-07-25	35.69	35.75	35.44	35.56	172600
2000-07-26	35.88	35.94	35.38	35.50	144700
2000-07-27	35.00	35.13	34.75	34.88	156500
2000-07-28	34.63	34.75	34.38	34.63	106100
2000-07-31	34.44	35.25	34.31	34.81	129900
2000-08-01	35.00	35.31	34.81	34.94	97200
2000-08-02	34.94	35.88	34.94	35.50	199500
2000-08-03	35.38	36.00	35.19	35.81	262800
2000-08-04	36.50	36.69	36.25	36.50	218300
2000-08-07	36.56	36.63	36.31	36.38	68300
2000-08-08	36.38	36.56	35.88	36.13	179200
2000-08-09	36.25	36.50	36.00	36.38	151000
2000-08-10	36.31	36.38	35.94	36.00	217900
2000-08-11	36.38	36.94	36.38	36.75	257800
2000-08-14	37.38	37.63	37.13	37.44	279800
2000-08-15	37.75	38.00	37.25	37.31	162800
2000-08-16	36.88	37.06	36.69	37.00	179400
2000-08-17	36.44	36.56	36.25	36.25	148600
2000-08-18	35.50	35.75	35.25	35.75	491900
2000-08-21	36.19	36.25	35.94	36.19	110100
2000-08-22	36.19	36.19	35.63	35.81	344600
2000-08-23	35.44	35.88	35.25	35.38	558500
2000-08-24	35.13	35.13	34.56	34.75	221300
2000-08-25	34.13	34.75	34.13	34.63	120500
2000-08-28	34.50	34.88	34.44	34.56	95800
2000-08-29	33.81	34.50	33.81	34.38	212900
2000-08-30	34.31	34.81	34.31	34.63	484000
2000-08-31	34.31	34.63	34.06	34.44	159600
2000-09-01	33.81	33.88	33.50	33.75	177900
2000-09-05	32.44	32.75	32.38	32.75	601200
2000-09-06	33.25	33.25	32.69	32.94	401500
2000-09-07	33.31	33.75	33.25	33.56	277000
2000-09-08	33.69	33.81	33.38	33.44	210200
2000-09-11	33.50	33.50	33.06	33.06	103400
2000-09-12	33.19	33.19	32.69	33.00	112800
2000-09-13	32.88	33.25	32.81	33.13	299500
2000-09-14	33.19	33.25	32.63	32.81	106900
2000-09-15	32.63	32.75	32.38	32.56	112700
2000-09-18	32.63	32.75	32.44	32.56	84100
2000-09-19	32.38	32.63	32.13	32.56	101300
2000-09-20	33.06	33.19	32.75	32.75	316200
2000-09-21	33.38	34.00	33.38	33.81	209200
2000-09-22	34.38	34.75	34.38	34.56	216500
2000-09-25	34.31	34.69	34.25	34.44	134700
2000-09-26	34.44	34.81	34.38	34.50	156400
2000-09-27	34.88	35.25	34.81	34.94	359100
2000-09-28	35.13	35.44	35.06	35.19	428800
2000-09-29	35.44	35.75	35.31	35.31	367500
2000-10-02	35.44	35.63	35.44	35.56	688700
2000-10-03	35.56	35.63	35.38	35.44	230300
2000-10-04	35.44	35.44	35.00	35.13	485800
2000-10-05	35.31	35.50	35.13	35.19	517500
2000-10-06	35.88	36.19	35.88	36.06	184400
2000-10-09	36.19	36.31	35.94	36.31	168100
2000-10-10	36.56	36.88	36.44	36.63	601400
2000-10-11	37.50	37.63	36.75	37.06	398200
2000-10-12	37.25	37.44	36.94	37.13	203600
2000-10-13	36.44	36.88	36.38	36.50	161000
2000-10-16	36.50	36.81	36.44	36.75	187500
2000-10-17	36.81	37.19	36.81	37.00	149700
2000-10-18	38.31	38.75	37.94	37.94	549200
2000-10-19	37.63	37.63	37.19	37.44	207500
2000-10-20	36.56	36.81	36.44	36.50	103800
2000-10-23	36.75	37.44	36.69	36.88	125400
2000-10-24	36.00	36.13	35.81	36.00	197400
2000-10-25	36.19	36.81	36.19	36.38	131000
2000-10-26	36.56	37.25	36.44	37.06	125600
2000-10-27	36.38	36.75	36.38	36.63	198400
2000-10-30	37.00	37.81	36.94	37.56	294100
2000-10-31	37.56	37.75	37.44	37.63	336300
2000-11-01	38.31	38.38	37.75	38.25	141900
2000-11-02	38.63	38.94	38.56	38.69	143800
2000-11-03	39.00	39.31	39.00	39.31	927400
2000-11-06	39.25	39.38	38.50	39.06	214500
2000-11-07	38.31	38.94	38.19	38.81	114600
2000-11-08	37.81	38.19	37.50	37.94	176400
2000-11-09	37.94	38.44	37.56	38.38	128100
2000-11-10	38.38	38.75	38.13	38.50	99300
2000-11-13	38.88	39.25	38.75	38.75	87800
2000-11-14	39.38	39.81	39.25	39.50	112300
2000-11-15	39.56	40.00	39.44	39.63	85100
2000-11-16	39.56	40.31	39.50	39.94	276200
2000-11-17	40.19	40.63	40.06	40.56	66800
2000-11-20	40.31	40.75	40.31	40.44	102800
2000-11-21	40.50	40.56	39.94	40.31	239500
2000-11-22	39.94	40.00	39.13	39.13	84400
2000-11-24	38.50	38.69	38.19	38.31	85200
2000-11-27	39.00	39.25	38.75	39.00	198900
2000-11-28	39.38	40.06	39.31	39.56	147300
2000-11-29	39.88	40.38	39.88	40.25	138000
2000-11-30	41.38	41.94	41.31	41.75	227300
2000-12-01	41.56	41.88	40.88	41.13	172900
2000-12-04	41.94	42.38	41.94	42.31	290100
2000-12-05	41.75	41.88	40.44	40.75	172300
2000-12-06	37.69	38.63	37.38	38.31	434300
2000-12-07	37.50	38.38	37.44	38.19	298200
2000-12-08	38.31	38.44	37.50	37.81	141400
2000-12-11	38.19	39.25	38.19	39.19	542600
2000-12-12	39.19	39.56	39.06	39.44	522500
2000-12-13	39.31	39.31	38.81	39.00	293500
2000-12-14	40.13	40.75	40.06	40.06	232800
2000-12-15	40.88	41.75	40.75	41.00	199800
2000-12-18	42.25	42.25	41.75	42.00	257000
2000-12-19	42.00	42.50	41.38	41.94	173000
2000-12-20	40.44	40.94	39.44	40.19	216400
2000-12-21	41.94	42.81	41.88	42.31	185100
2000-12-22	42.06	42.38	41.31	42.13	155100
2000-12-26	42.19	42.88	42.19	42.75	62500
2000-12-27	43.38	44.00	43.31	43.63	136500
2000-12-28	43.88	44.25	43.75	44.13	168400
2000-12-29	44.13	44.94	44.13	44.38	109000
2001-01-02	44.56	44.81	44.25	44.69	139800
2001-01-03	43.75	44.00	42.25	42.31	244300
2001-01-04	40.38	40.38	39.38	40.13	213300
2001-01-05	39.38	40.31	39.19	40.13	197100
2001-01-08	39.13	40.69	39.13	40.00	177800
2001-01-09	38.25	38.94	38.25	38.75	280000
2001-01-10	38.69	39.38	38.44	38.81	240500
2001-01-11	39.13	39.25	38.63	39.13	138900
2001-01-12	39.44	39.88	39.25	39.50	126100
2001-01-16	39.63	40.31	39.50	40.13	131500
2001-01-17	40.31	40.31	39.50	39.94	164100
2001-01-18	39.38	39.63	39.25	39.63	144000
2001-01-19	38.88	38.94	38.13	38.31	199400
2001-01-22	38.19	39.75	38.13	39.63	205600
2001-01-23	39.50	39.69	38.94	39.13	383700
2001-01-24	38.31	38.38	37.50	38.06	374600
2001-01-25	36.63	38.19	36.63	37.88	665200
2001-01-26	38.25	38.69	37.81	38.19	135900
2001-01-29	37.50	38.43	37.40	38.40	387400
2001-01-30	38.20	38.49	38.10	38.45	328300
2001-01-31	38.45	38.75	38.25	38.50	326500
2001-02-01	38.70	39.00	38.55	38.60	259200
2001-02-02	39.25	39.51	38.50	38.58	152800
2001-02-05	39.60	39.82	39.47	39.55	183900
2001-02-06	39.35	39.74	39.25	39.69	110400
2001-02-07	39.49	40.10	39.46	39.75	678700
2001-02-08	40.00	40.19	39.75	40.01	316100
2001-02-09	40.10	40.80	40.02	40.62	281700
2001-02-12	40.68	40.91	40.60	40.91	275000
2001-02-13	40.70	40.95	40.55	40.65	159700
2001-02-14	41.60	42.00	41.20	41.30	132300
2001-02-15	39.99	39.99	39.30	39.48	305400
2001-02-16	40.06	40.20	39.90	39.95	207600
2001-02-20	39.60	39.85	39.30	39.81	306700
2001-02-21	39.45	39.70	39.21	39.57	130500
2001-02-22	39.00	40.09	39.00	39.60	259200
2001-02-23	40.30	40.89	40.30	40.60	218000
2001-02-26	40.61	40.99	40.45	40.71	93800
2001-02-27	40.40	40.75	40.20	40.55	137200
2001-02-28	41.25	41.25	40.29	40.48	241800
2001-03-01	40.80	41.80	40.80	41.45	162700
2001-03-02	42.45	42.82	42.10	42.25	242800
2001-03-05	42.00	42.65	41.60	42.60	160800
2001-03-06	41.10	41.29	40.83	41.26	128500
2001-03-07	40.95	41.30	40.78	40.83	113200
2001-03-08	40.85	42.00	40.64	41.90	304800
2001-03-09	42.12	42.54	41.91	42.38	130400
2001-03-12	42.25	42.57	42.02	42.30	165500
2001-03-13	41.35	41.50	40.87	41.27	243300
2001-03-14	39.44	40.56	39.44	40.17	306500
2001-03-15	40.29	40.75	39.90	40.30	170700
2001-03-16	40.05	40.18	39.50	39.96	428800
2001-03-19	39.40	39.61	39.15	39.56	336800
2001-03-20	39.75	39.92	39.45	39.46	111600
2001-03-21	39.25	39.99	39.16	39.46	173400
2001-03-22	38.90	39.30	37.84	38.80	316900
2001-03-23	38.45	38.50	37.91	38.30	190400
2001-03-26	38.70	38.92	38.32	38.70	217000
2001-03-27	39.25	40.00	39.23	40.00	176400
2001-03-28	39.55	39.99	39.00	39.86	145000
2001-03-29	39.80	40.30	39.75	39.81	111700
2001-03-30	40.30	40.78	40.00	40.45	90800
2001-04-02	40.25	40.95	40.15	40.65	192100
2001-04-03	40.90	41.00	40.55	40.64	200400
2001-04-04	40.95	41.65	40.92	41.65	181300
2001-04-05	41.32	41.55	41.01	41.18	142500
2001-04-06	41.50	41.99	41.41	41.41	215900
2001-04-09	41.75	42.17	41.70	41.92	157600
2001-04-10	41.80	41.98	41.42	41.61	148000
2001-04-11	40.95	41.30	40.80	40.93	200700
2001-04-12	40.69	40.99	40.47	40.60	131500
2001-04-16	40.82	41.15	40.69	40.80	81800
2001-04-17	41.39	41.45	41.20	41.30	114800
2001-04-18	40.75	41.20	40.50	40.90	190300
2001-04-19	39.35	40.75	39.30	40.36	341700
2001-04-20	39.65	40.15	39.33	39.85	423700
2001-04-23	40.90	41.28	40.89	41.20	172700
2001-04-24	41.20	41.50	41.10	41.10	129300
2001-04-25	40.60	41.19	40.45	41.00	115500
2001-04-26	41.90	42.35	41.90	42.07	202800
2001-04-27	42.08	42.62	42.05	42.44	107800
2001-04-30	41.90	42.30	41.81	41.90	85100
2001-05-01	41.45	41.85	41.40	41.75	110700
2001-05-02	41.95	42.23	41.83	42.07	96300
2001-05-03	42.20	42.45	42.00	42.25	117300
2001-05-04	42.55	43.10	42.45	43.00	135300
2001-05-07	43.00	43.05	42.75	42.75	80700
2001-05-08	42.50	42.85	42.45	42.46	104600
2001-05-09	42.28	42.55	42.20	42.28	157400
2001-05-10	42.50	43.07	42.38	43.00	167500
2001-05-11	42.70	42.99	42.50	42.85	70300
2001-05-14	43.15	43.58	43.00	43.10	183100
2001-05-15	43.30	44.10	43.10	44.10	262800
2001-05-16	44.30	45.49	44.30	45.38	377800
2001-05-17	44.65	44.65	43.70	44.35	227300
2001-05-18	43.65	44.30	43.32	44.07	144000
2001-05-21	43.15	43.49	43.00	43.40	185800
2001-05-22	41.80	42.60	41.65	42.36	176900
2001-05-23	42.61	43.36	42.10	42.70	223300
2001-05-24	42.25	43.05	42.25	42.93	177400
2001-05-25	42.85	43.01	42.56	42.76	122400
2001-05-29	43.10	43.58	42.92	43.53	92500
2001-05-30	44.10	44.30	43.76	43.97	171500
2001-05-31	43.60	43.85	43.29	43.84	91800
2001-06-01	43.50	44.00	43.25	43.85	93900
2001-06-04	43.85	44.40	43.65	44.09	103000
2001-06-05	43.00	43.50	42.95	43.19	164700
2001-06-06	42.70	42.80	42.16	42.68	155300
2001-06-07	42.45	42.80	42.40	42.75	437900
2001-06-08	42.80	43.35	42.50	42.68	92000
2001-06-11	42.48	42.54	41.75	41.99	94300
2001-06-12	42.01	42.43	42.00	42.29	78700
2001-06-13	42.62	42.95	42.34	42.36	101400
2001-06-14	42.72	43.30	42.72	42.79	123900
2001-06-15	42.52	42.95	42.00	42.41	170800
2001-06-18	42.80	43.06	42.50	42.66	106400
2001-06-19	43.30	43.47	42.50	42.58	174800
2001-06-20	42.58	43.50	42.58	43.40	90200
2001-06-21	44.20	44.59	44.16	44.24	190800
2001-06-22	43.96	44.05	43.57	43.85	228400
2001-06-25	43.85	44.20	43.79	44.00	207500
2001-06-26	43.68	43.80	43.35	43.73	312600
2001-06-27	43.50	44.40	43.50	44.12	357400
2001-06-28	43.88	44.02	43.65	43.75	88800
2001-06-29	44.00	44.15	43.80	43.95	113300
2001-07-02	44.45	45.05	44.35	44.80	389900
2001-07-03	44.70	44.88	44.60	44.76	92600
2001-07-05	44.35	44.45	43.80	43.90	111900
2001-07-06	43.70	44.25	43.68	43.90	196200
2001-07-09	43.32	43.90	43.01	43.80	158100
2001-07-10	42.72	42.75	42.15	42.36	204300
2001-07-11	43.17	43.44	42.40	42.77	220500
2001-07-12	41.93	42.50	41.83	42.25	255700
2001-07-13	41.35	42.35	41.13	42.20	315200
2001-07-16	41.94	42.55	41.82	42.20	142700
2001-07-17	41.64	41.91	41.33	41.91	277600
2001-07-18	41.88	42.15	41.75	42.15	222700
2001-07-19	42.00	42.40	41.79	42.30	281200
2001-07-20	42.20	42.24	41.87	42.09	161200
2001-07-23	41.80	41.90	41.45	41.66	120900
2001-07-24	41.60	41.64	41.22	41.30	140700
2001-07-25	41.29	41.35	40.55	41.00	218400
2001-07-26	41.10	41.10	40.70	41.00	323500
2001-07-27	39.65	40.44	39.60	40.15	521800
2001-07-30	39.90	40.39	39.90	40.25	436200
2001-07-31	40.77	41.19	40.71	40.84	173900
2001-08-01	41.90	42.24	41.90	42.17	206600
2001-08-02	41.65	42.00	41.50	41.60	124600
2001-08-03	41.65	41.87	41.25	41.65	72400
2001-08-06	41.20	41.45	41.20	41.40	107400
2001-08-07	41.25	41.80	41.08	41.18	131600
2001-08-08	41.40	41.54	41.06	41.17	129000
2001-08-09	41.35	42.00	41.30	41.88	185400
2001-08-10	41.89	42.20	41.85	42.00	78200
2001-08-13	42.14	42.14	41.86	41.94	59300
2001-08-14	41.64	42.29	41.60	42.27	186100
2001-08-15	42.70	42.70	41.79	42.02	103600
2001-08-16	41.64	41.72	40.90	41.27	147600
2001-08-17	40.50	40.90	40.25	40.85	128700
2001-08-20	41.35	41.36	40.99	41.33	142500
2001-08-21	41.10	41.30	40.85	41.09	201600
2001-08-22	41.55	41.76	41.30	41.30	109200
2001-08-23	41.38	42.10	41.30	41.89	398900
2001-08-24	42.20	42.20	41.97	42.00	188100
2001-08-27	41.78	42.68	41.78	42.26	138300
2001-08-28	41.22	41.84	40.87	41.55	260700
2001-08-29	41.30	41.32	40.82	41.05	189500
2001-08-30	39.97	40.90	39.86	40.80	499400
2001-08-31	40.50	41.10	40.43	40.59	227100
2001-09-04	40.35	40.63	40.26	40.46	152500
2001-09-05	40.75	41.55	40.66	40.95	255100
2001-09-06	41.00	41.45	40.85	41.25	462300
2001-09-07	41.10	41.83	41.10	41.48	214700
2001-09-10	40.90	41.11	40.82	41.08	315000
2001-09-17	39.25	40.49	39.25	40.15	183400
2001-09-18	40.75	41.09	40.26	40.88	187400
2001-09-19	41.30	41.45	40.87	41.21	329800
2001-09-20	39.20	39.94	39.20	39.41	525400
2001-09-21	36.80	38.88	36.63	38.50	493100
2001-09-24	38.50	39.77	38.48	39.50	363700
2001-09-25	39.70	41.18	39.70	41.14	264700
2001-09-26	41.00	41.69	40.55	41.53	187300
2001-09-27	41.66	41.87	41.41	41.50	1445200
2001-09-28	41.61	42.15	41.40	41.50	605900
2001-10-01	41.55	41.94	41.30	41.37	237800
2001-10-02	41.00	41.10	40.45	40.89	384500
2001-10-03	40.25	40.79	40.10	40.75	548000
2001-10-04	40.74	40.99	40.55	40.88	155800
2001-10-05	40.85	41.15	40.70	40.93	416000
2001-10-08	39.95	40.65	39.73	40.50	324300
2001-10-09	39.14	39.66	38.87	39.65	480900
2001-10-10	38.00	38.75	37.96	38.66	1242000
2001-10-11	38.40	38.63	37.99	38.59	958500
2001-10-12	39.15	39.97	39.11	39.74	274000
2001-10-15	39.24	39.55	39.03	39.55	262800
2001-10-16	39.50	39.72	39.24	39.71	934000
2001-10-17	40.40	40.74	40.28	40.56	574000
2001-10-18	40.15	40.44	40.10	40.30	601900
2001-10-19	39.70	40.65	39.60	40.62	279600
2001-10-22	40.09	40.29	39.48	40.20	716900
2001-10-23	38.75	39.60	38.72	39.20	603500
2001-10-24	39.39	39.95	39.14	39.93	834900
2001-10-25	39.40	40.18	39.40	40.13	704500
2001-10-26	40.25	40.70	40.25	40.65	327900
2001-10-29	40.75	40.90	40.45	40.55	315200
2001-10-30	40.50	40.97	40.41	40.75	324200
2001-10-31	41.00	41.19	40.65	40.85	416000
2001-11-01	41.89	41.89	41.00	41.65	294400
2001-11-02	42.35	42.40	41.73	41.82	240500
2001-11-05	41.85	42.10	41.84	42.05	164000
2001-11-06	42.10	42.20	41.73	41.97	167400
2001-11-07	41.56	42.45	41.56	41.99	450100
2001-11-08	41.99	42.10	41.86	42.00	333700
2001-11-09	42.00	42.48	42.00	42.31	163100
2001-11-12	42.35	42.60	42.32	42.53	127300
2001-11-13	43.10	43.22	42.55	42.80	294200
2001-11-14	42.75	43.09	42.43	42.80	253900
2001-11-15	43.01	43.63	42.99	43.57	371600
2001-11-16	43.75	44.46	43.61	44.30	228600
2001-11-19	43.20	43.64	43.05	43.58	335600
2001-11-20	43.05	43.45	43.05	43.38	442800
2001-11-21	43.50	43.52	43.16	43.30	148000
2001-11-23	42.29	43.40	42.25	43.14	215500
2001-11-26	43.70	43.75	43.25	43.45	133200
2001-11-27	43.05	43.19	42.73	42.91	412700
2001-11-28	42.91	43.55	42.91	43.36	162800
2001-11-29	43.30	43.55	43.07	43.40	152900
2001-11-30	42.32	43.50	42.17	43.42	300600
2001-12-03	43.00	43.63	42.85	43.49	159100
2001-12-04	43.50	43.85	43.29	43.60	217400
2001-12-05	43.65	43.70	43.22	43.70	258700
2001-12-06	44.15	45.13	44.15	44.44	255900
2001-12-07	43.55	43.60	42.50	43.29	327900
2001-12-10	42.50	43.15	42.46	42.67	390400
2001-12-11	42.67	42.77	42.44	42.66	132000
2001-12-12	42.90	42.90	42.53	42.76	178900
2001-12-13	42.40	43.13	42.25	42.78	158900
2001-12-14	42.40	42.73	42.20	42.58	174400
2001-12-17	43.41	43.90	43.33	43.39	289600
2001-12-18	44.33	44.42	43.80	43.81	233000
2001-12-19	44.00	44.20	43.31	43.75	163700
2001-12-20	44.58	44.91	44.30	44.45	172100
2001-12-21	45.55	46.19	45.40	45.90	327900
2001-12-24	46.10	46.10	45.10	45.20	61500
2001-12-26	45.21	45.90	45.20	45.31	186400
2001-12-27	45.40	46.33	45.40	46.00	166600
2001-12-28	46.04	46.35	45.70	45.72	222900
2001-12-31	45.70	46.27	45.36	46.27	110400
2002-01-02	45.99	46.00	45.54	46.00	168600
2002-01-03	45.21	45.69	45.21	45.37	213700
2002-01-04	44.50	45.12	44.45	45.03	259500
2002-01-07	44.88	44.99	44.56	44.75	150200
2002-01-08	44.60	45.16	44.60	45.13	252600
2002-01-09	44.94	45.04	44.72	44.97	166200
2002-01-10	45.05	45.45	45.01	45.39	206100
2002-01-11	45.22	46.07	44.98	45.60	226900
2002-01-14	45.65	45.72	45.28	45.60	288900
2002-01-15	45.90	46.14	45.70	46.10	249800
2002-01-16	45.63	45.84	45.02	45.02	168000
2002-01-17	45.53	45.75	44.86	45.20	272600
2002-01-18	45.36	45.56	45.20	45.50	289500
2002-01-22	46.16	46.23	45.75	45.85	172100
2002-01-23	45.86	46.10	45.78	45.86	225000
2002-01-24	45.85	46.05	45.71	45.75	275300
2002-01-25	45.05	45.07	44.90	44.94	313300
2002-01-28	45.00	45.40	45.00	45.31	115900
2002-01-29	45.19	45.19	44.80	45.01	156600
2002-01-30	45.02	45.67	45.02	45.31	137700
2002-01-31	46.76	47.27	46.60	46.86	349400
2002-02-01	48.00	48.40	47.32	48.00	623700
2002-02-04	47.05	47.05	46.00	46.25	376000
2002-02-05	46.20	46.67	45.57	46.00	491900
2002-02-06	46.75	46.87	46.35	46.57	421900
2002-02-07	46.35	47.19	46.25	46.76	174500
2002-02-08	46.51	46.55	45.95	46.30	164700
2002-02-11	46.31	47.15	46.31	46.58	124400
2002-02-12	47.55	47.70	47.40	47.55	163800
2002-02-13	47.70	47.90	47.26	47.55	465700
2002-02-14	47.65	47.69	47.29	47.51	658400
2002-02-15	47.86	47.90	46.94	47.53	270600
2002-02-19	47.53	47.55	46.86	47.10	199000
2002-02-20	46.95	47.20	46.39	46.48	289700
2002-02-21	46.50	47.04	46.50	46.72	816900
2002-02-22	46.90	47.18	46.59	47.15	741400
2002-02-25	46.90	46.95	46.31	46.61	656200
2002-02-26	46.59	46.59	46.02	46.20	361900
2002-02-27	46.40	46.60	46.15	46.58	855000
2002-02-28	47.56	48.29	47.50	48.29	1193400
2002-03-01	48.27	50.00	48.27	49.40	1638100
2002-03-04	48.69	49.15	48.41	48.75	800200
2002-03-05	48.70	48.85	48.40	48.58	786600
2002-03-06	48.34	48.58	48.19	48.54	392900
2002-03-07	48.95	49.45	48.79	49.44	408200
2002-03-08	49.39	51.30	49.36	49.82	467000
2002-03-11	49.82	49.92	49.51	49.90	295500
2002-03-12	49.79	49.80	49.30	49.60	504000
2002-03-13	50.18	50.49	49.60	50.20	809700
2002-03-14	50.00	50.48	49.80	50.48	178500
2002-03-15	50.30	50.99	50.30	50.84	167900
2002-03-18	50.49	50.86	50.25	50.39	235800
2002-03-19	50.39	50.39	50.21	50.32	130900
2002-03-20	50.32	50.88	50.29	50.63	107700
2002-03-21	50.30	50.83	50.30	50.73	86600
2002-03-22	50.44	50.57	50.22	50.40	141700
2002-03-25	50.25	50.33	49.97	50.30	205900
2002-03-26	50.55	50.75	50.21	50.55	173900
2002-03-27	50.80	51.00	50.70	50.95	134200
2002-03-28	52.35	53.00	52.20	52.47	227700
2002-04-01	52.60	53.00	52.45	53.00	130300
2002-04-02	51.95	52.04	51.84	51.93	241400
2002-04-03	51.95	52.04	51.75	51.80	181100
2002-04-04	51.90	51.98	51.75	51.83	175600
2002-04-05	51.85	52.09	51.75	51.80	104300
2002-04-08	51.83	52.36	51.76	52.24	165400
2002-04-09	52.19	52.50	52.01	52.20	114400
2002-04-10	52.26	52.40	51.85	52.40	131200
2002-04-11	52.40	52.70	52.19	52.45	205700
2002-04-12	52.47	52.75	52.10	52.20	79600
2002-04-15	52.25	52.40	52.05	52.21	117200
2002-04-16	52.36	52.57	52.15	52.34	126300
2002-04-17	52.59	52.65	51.84	52.15	109900
2002-04-18	52.36	52.45	52.14	52.38	234800
2002-04-19	52.44	53.00	52.32	52.94	109000
2002-04-22	53.90	54.88	53.90	54.60	270000
2002-04-23	54.10	54.21	53.95	54.18	274900
2002-04-24	54.70	54.94	54.20	54.26	116000
2002-04-25	54.46	54.66	53.85	54.34	127700
2002-04-26	53.70	54.32	53.68	54.00	214600
2002-04-29	53.50	53.60	53.18	53.24	196900
2002-04-30	53.14	53.25	52.85	52.85	225000
2002-05-01	52.95	53.15	52.79	53.15	800900
2002-05-02	52.90	53.39	52.80	53.20	151500
2002-05-03	54.60	55.40	54.40	54.41	623200
2002-05-06	54.85	55.15	54.85	55.01	147500
2002-05-07	54.70	54.70	54.15	54.32	224900
2002-05-08	53.50	53.55	53.14	53.50	309300
2002-05-09	52.88	52.89	52.53	52.86	179200
2002-05-10	51.80	52.30	51.08	51.35	626800
2002-05-13	51.50	51.74	51.10	51.42	539500
2002-05-14	51.19	51.21	50.89	51.11	223500
2002-05-15	51.70	51.91	51.38	51.49	186900
2002-05-16	51.08	51.20	50.80	51.04	200200
2002-05-17	50.93	51.40	50.65	51.40	291800
2002-05-20	50.60	50.83	50.11	50.20	347000
2002-05-21	50.20	50.28	49.32	49.46	389500
2002-05-22	49.51	49.56	49.12	49.20	416400
2002-05-23	49.30	49.30	48.71	48.91	401500
2002-05-24	50.56	51.03	50.31	50.72	409600
2002-05-28	50.50	50.75	50.15	50.16	193400
2002-05-29	50.30	50.40	50.10	50.10	290400
2002-05-30	51.25	51.33	50.37	50.60	327500
2002-05-31	51.20	51.41	50.40	50.83	190900
2002-06-03	50.95	51.00	50.43	50.43	80800
2002-06-04	50.45	50.45	49.95	50.00	135900
2002-06-05	49.67	50.05	49.60	50.04	104500
2002-06-06	50.61	50.94	49.91	49.95	119600
2002-06-07	49.91	50.45	49.69	50.34	147500
2002-06-10	50.25	50.56	50.15	50.50	139900
2002-06-11	50.60	50.90	50.54	50.63	115000
2002-06-12	50.40	50.60	50.00	50.25	163400
2002-06-13	50.20	50.22	49.75	49.75	126600
2002-06-14	49.25	49.26	48.63	48.85	240600
2002-06-17	49.45	49.53	49.14	49.47	202100
2002-06-18	49.35	49.90	49.26	49.66	128100
2002-06-19	48.80	49.20	48.58	48.63	179500
2002-06-20	48.82	49.62	48.79	49.43	123200
2002-06-21	49.35	49.79	49.23	49.57	211500
2002-06-24	49.70	49.83	49.00	49.24	160200
2002-06-25	50.07	50.24	49.56	49.60	162000
2002-06-26	49.68	50.00	49.62	49.74	458900
2002-06-27	50.61	50.78	50.19	50.65	164400
2002-06-28	51.20	51.85	51.20	51.65	298800
2002-07-01	52.30	52.44	51.74	51.74	170200
2002-07-02	51.30	51.60	50.88	51.12	355800
2002-07-03	50.55	50.65	49.58	49.88	224500
2002-07-05	48.33	49.05	48.29	48.95	215100
2002-07-08	47.85	48.51	47.51	48.32	589400
2002-07-09	47.30	48.20	47.04	47.68	335000
2002-07-10	47.59	47.64	46.65	46.80	193300
2002-07-11	46.80	47.00	45.62	46.26	340500
2002-07-12	46.80	46.87	46.10	46.25	205900
2002-07-15	45.75	45.75	42.88	44.30	722200
2002-07-16	44.75	44.84	43.67	44.32	452700
2002-07-17	45.66	45.84	45.10	45.35	266900
2002-07-18	45.90	46.19	45.01	45.03	331500
2002-07-19	45.10	45.46	42.90	42.91	617700
2002-07-22	44.43	44.82	42.30	43.20	525900
2002-07-23	43.05	43.42	42.17	42.75	439200
2002-07-24	41.75	44.30	41.34	44.25	497200
2002-07-25	45.00	47.21	44.84	46.90	445200
2002-07-26	47.60	48.27	47.15	47.75	898100
2002-07-29	47.95	48.75	47.84	48.61	221100
2002-07-30	48.24	48.61	48.10	48.34	294300
2002-07-31	47.38	48.43	47.09	48.39	405700
2002-08-01	47.10	47.15	46.00	46.59	359700
2002-08-02	47.10	47.56	47.00	47.50	451100
2002-08-05	47.60	48.37	47.45	47.50	267100
2002-08-06	47.78	48.36	47.53	48.00	354200
2002-08-07	47.50	47.54	46.50	47.38	314200
2002-08-08	47.25	47.25	46.00	47.15	456300
2002-08-09	47.25	48.19	47.10	48.00	226500
2002-08-12	47.95	48.22	47.75	47.87	196400
2002-08-13	46.55	48.10	46.54	47.50	318100
2002-08-14	47.66	48.65	47.48	48.55	205200
2002-08-15	48.85	49.50	48.70	49.03	421300
2002-08-16	46.80	47.45	46.68	46.91	419800
2002-08-19	47.20	47.85	47.05	47.70	242700
2002-08-20	46.25	46.43	45.80	45.85	399700
2002-08-21	46.50	46.64	45.62	46.20	319500
2002-08-22	46.20	46.21	45.20	45.65	252000
2002-08-23	46.23	46.45	46.13	46.26	268500
2002-08-26	46.50	46.97	46.09	46.74	132800
2002-08-27	47.05	47.42	46.87	46.99	123000
2002-08-28	47.96	48.11	46.87	47.02	292800
2002-08-29	47.00	47.74	47.00	47.44	202900
2002-08-30	47.53	48.95	47.43	48.31	379400
2002-09-03	48.20	48.50	48.00	48.00	349800
2002-09-04	47.60	48.30	47.59	48.05	215000
2002-09-05	47.50	48.19	47.37	48.13	147600
2002-09-06	49.60	49.87	49.04	49.26	203200
2002-09-09	49.45	49.67	49.33	49.57	210800
2002-09-10	49.72	50.15	49.25	49.75	476300
2002-09-11	50.60	51.20	50.57	50.87	278000
2002-09-12	50.70	50.83	50.00	50.00	260600
2002-09-13	50.46	50.65	50.20	50.38	159600
2002-09-16	49.80	50.90	49.80	50.58	144300
2002-09-17	50.25	50.60	49.96	50.29	168800
2002-09-18	49.80	50.08	49.09	49.72	363100
2002-09-19	50.20	50.94	49.98	50.40	349400
2002-09-20	51.20	51.40	50.40	50.75	593600
2002-09-23	50.86	51.20	50.03	50.47	492000
2002-09-24	49.25	49.51	48.92	49.26	249100
2002-09-25	49.70	50.50	49.45	50.33	235600
2002-09-26	50.33	50.47	48.65	50.06	380800
2002-09-27	50.03	50.55	49.52	49.65	146100
2002-09-30	49.55	50.16	49.10	49.91	234000
2002-10-01	50.00	50.74	49.33	50.74	305700
2002-10-02	50.62	52.19	50.61	51.41	174800
2002-10-03	52.36	53.00	52.20	52.36	403600
2002-10-04	52.05	52.25	50.95	51.08	561900
2002-10-07	51.00	51.20	50.53	50.75	404600
2002-10-08	48.80	48.95	47.90	48.83	638200
2002-10-09	46.59	46.76	46.05	46.55	496800
2002-10-10	46.71	47.80	46.40	47.52	482700
2002-10-11	49.00	49.68	48.86	49.51	425800
2002-10-14	49.10	49.60	49.00	49.53	328000
2002-10-15	50.60	50.60	50.03	50.16	202300
2002-10-16	48.90	48.90	48.39	48.45	1019400
2002-10-17	47.84	48.50	47.48	48.30	225100
2002-10-18	45.85	47.40	45.76	47.16	556200
2002-10-21	47.40	48.19	47.20	48.19	466200
2002-10-22	47.50	47.84	47.27	47.57	335700
2002-10-23	47.08	47.30	46.36	47.14	329000
2002-10-24	45.90	46.45	45.57	45.77	403800
2002-10-25	45.87	46.37	45.69	46.14	186600
2002-10-28	45.35	45.83	45.16	45.17	419900
2002-10-29	46.35	46.35	41.55	42.43	1191700
2002-10-30	43.80	44.73	43.70	44.39	547900
2002-10-31	45.15	45.33	44.30	44.57	344900
2002-11-01	44.93	46.09	44.87	45.85	274900
2002-11-04	46.19	46.81	45.73	45.97	458300
2002-11-05	46.10	46.92	46.10	46.55	209700
2002-11-06	44.78	45.40	44.42	45.40	420200
2002-11-07	44.80	45.05	44.41	44.82	248600
2002-11-08	44.33	45.32	44.15	45.00	187200
2002-11-11	45.95	45.95	44.92	45.15	163100
2002-11-12	45.92	46.03	44.75	44.80	280600
2002-11-13	44.65	45.01	44.30	44.30	164600
2002-11-14	44.80	45.43	44.45	45.40	163600
2002-11-15	44.78	45.60	44.64	45.49	168200
2002-11-18	45.49	45.49	43.00	43.00	850700
2002-11-19	43.67	44.47	43.67	44.11	243400
2002-11-20	44.27	44.61	43.90	44.34	291000
2002-11-21	44.88	45.38	44.76	45.27	302200
2002-11-22	44.85	44.94	44.20	44.89	279100
2002-11-25	42.95	43.30	42.82	43.25	425900
2002-11-26	42.33	43.30	42.28	42.70	431800
2002-11-27	42.62	42.87	42.01	42.50	303100
2002-11-29	42.20	42.20	41.82	41.83	132500
2002-12-02	41.23	41.25	40.75	41.05	510500
2002-12-03	41.65	42.54	41.60	42.24	241100
2002-12-04	42.50	43.65	42.46	43.50	279200
2002-12-05	43.50	43.85	43.28	43.75	375700
2002-12-06	42.15	42.77	42.15	42.64	231600
2002-12-09	42.64	42.68	41.96	42.20	265700
2002-12-10	42.20	42.50	41.50	41.81	226800
2002-12-11	41.40	42.32	41.37	42.01	184800
2002-12-12	41.75	42.12	41.35	42.05	258800
2002-12-13	43.49	44.20	43.28	44.00	483100
2002-12-16	43.65	44.51	43.65	44.44	423900
2002-12-17	43.35	43.58	42.72	43.00	249300
2002-12-18	42.60	42.99	42.53	42.85	409000
2002-12-19	42.80	42.89	41.82	42.10	185300
2002-12-20	42.01	43.05	42.01	42.84	199800
2002-12-23	42.80	43.24	42.80	42.95	185700
2002-12-24	42.40	42.89	42.40	42.65	70900
2002-12-26	42.65	42.90	42.20	42.41	181200
2002-12-27	42.75	42.92	41.81	42.00	176900
2002-12-30	42.90	43.31	42.85	42.90	160100
2002-12-31	43.20	43.97	43.13	43.80	155700
2003-01-02	44.10	44.82	44.08	44.40	240500
2003-01-03	44.23	44.38	43.79	44.07	141600
2003-01-06	44.03	44.88	44.03	44.88	148500
2003-01-07	43.75	44.27	43.75	44.00	155800
2003-01-08	43.98	44.07	43.62	43.74	178900
2003-01-09	43.62	44.08	43.51	44.08	140800
2003-01-10	43.75	44.17	43.68	43.79	186800
2003-01-13	43.24	43.30	42.45	43.11	326700
2003-01-14	43.15	43.44	42.98	43.15	309400
2003-01-15	42.08	42.08	41.48	41.59	480900
2003-01-16	41.90	42.08	41.56	41.70	231500
2003-01-17	42.70	42.82	42.11	42.12	195500
2003-01-21	41.77	41.80	40.82	40.87	244400
2003-01-22	41.00	41.51	40.97	41.17	179300
2003-01-23	41.85	42.08	40.62	41.10	181200
2003-01-24	41.60	41.63	40.88	41.01	227100
2003-01-27	39.75	40.28	39.65	40.02	1105400
2003-01-28	40.20	40.39	39.75	40.24	275100
2003-01-29	40.10	40.50	39.95	40.09	504400
2003-01-30	40.70	41.00	40.10	40.10	340800
2003-01-31	41.08	41.67	40.91	41.25	170100
2003-02-03	42.05	42.80	41.85	42.01	446100
2003-02-04	40.98	41.40	40.88	41.15	261700
2003-02-05	40.69	41.51	40.60	41.02	254900
2003-02-06	40.06	40.23	39.55	39.55	752800
2003-02-07	39.65	39.73	39.05	39.33	264200
2003-02-10	39.45	39.60	39.01	39.28	218200
2003-02-11	39.30	39.80	39.06	39.35	161900
2003-02-12	37.70	38.24	37.70	38.00	525200
2003-02-13	37.55	38.46	37.55	38.21	341800
2003-02-14	38.97	39.30	38.55	39.15	216500
2003-02-18	38.70	39.00	38.35	38.55	160100
2003-02-19	38.65	38.65	38.03	38.40	135400
2003-02-20	40.10	40.19	39.60	39.66	257500
2003-02-21	40.15	40.37	39.89	40.00	216000
2003-02-24	40.00	40.40	39.95	40.19	273500
2003-02-25	39.23	40.00	39.07	39.90	164100
2003-02-26	39.60	40.04	39.58	39.83	121000
2003-02-27	40.30	40.55	39.79	39.93	154600
2003-02-28	40.05	40.05	39.00	39.34	378600
2003-03-03	40.37	40.68	39.94	39.96	286500
2003-03-04	40.18	40.39	39.95	39.97	175500
2003-03-05	39.60	39.90	39.59	39.82	303800
2003-03-06	39.85	39.99	39.56	39.67	136900
2003-03-07	39.40	39.85	39.40	39.76	145000
2003-03-10	39.48	39.60	38.96	39.18	160500
2003-03-11	39.63	40.24	39.63	40.05	206000
2003-03-12	39.60	39.79	39.16	39.54	505300
2003-03-13	40.55	41.43	40.46	41.38	487100
2003-03-14	41.12	41.15	40.68	40.68	369400
2003-03-17	40.85	42.49	40.68	42.10	609800
2003-03-18	42.28	42.41	41.84	42.00	248100
2003-03-19	41.85	41.99	41.50	41.64	437500
2003-03-20	41.75	42.30	41.62	42.00	354900
2003-03-21	41.58	42.70	41.58	42.27	173500
2003-03-24	42.00	42.15	41.30	41.35	126100
2003-03-25	41.80	42.19	41.50	41.80	147700
2003-03-26	42.60	42.92	42.29	42.71	187300
2003-03-27	42.15	42.90	42.15	42.62	137800
2003-03-28	41.70	42.30	41.57	42.00	179200
2003-03-31	41.20	41.48	40.93	41.12	216500
2003-04-01	41.10	41.81	41.00	41.25	138000
2003-04-02	41.81	42.55	41.81	42.26	117400
2003-04-03	42.35	42.40	41.85	42.04	113100
2003-04-04	42.57	42.69	42.31	42.42	67000
2003-04-07	43.60	44.15	43.57	43.58	195400
2003-04-08	43.63	43.75	43.24	43.47	189000
2003-04-09	43.10	43.20	42.80	42.84	358300
2003-04-10	43.53	43.60	42.83	42.89	410800
2003-04-11	42.93	42.99	42.60	42.72	353200
2003-04-14	42.70	43.61	42.63	43.61	234800
2003-04-15	43.61	43.74	43.42	43.59	108800
2003-04-16	42.99	43.21	42.68	42.88	127500
2003-04-17	43.06	43.16	42.71	43.02	113700
2003-04-21	43.00	43.33	42.99	43.15	62300
2003-04-22	42.97	43.63	42.86	43.63	293200
2003-04-23	43.78	43.96	43.55	43.93	169500
2003-04-24	43.60	43.73	43.29	43.46	263500
2003-04-25	43.20	43.57	43.06	43.22	83000
2003-04-28	43.91	44.44	43.89	44.23	172600
2003-04-29	44.30	44.70	44.12	44.37	174700
2003-04-30	44.55	44.80	44.32	44.51	218300
2003-05-01	44.14	44.60	44.01	44.60	174900
2003-05-02	43.30	44.43	43.17	44.15	333700
2003-05-05	44.30	44.60	44.21	44.50	84500
2003-05-06	43.64	43.95	43.36	43.74	297800
2003-05-07	43.13	43.17	42.45	42.86	355200
2003-05-08	41.85	42.29	41.80	42.17	561800
2003-05-09	41.95	42.61	41.86	42.40	200600
2003-05-12	42.50	43.42	42.35	43.33	316600
2003-05-13	42.60	43.40	42.53	43.36	377000
2003-05-14	43.86	44.18	43.86	44.02	245600
2003-05-15	43.05	43.32	42.64	42.95	304300
2003-05-16	43.00	43.55	43.00	43.41	248100
2003-05-19	43.10	43.20	42.37	42.70	277200
2003-05-20	43.55	43.88	43.27	43.50	312000
2003-05-21	43.55	43.89	43.18	43.33	192200
2003-05-22	43.19	43.34	42.90	43.34	155100
2003-05-23	42.02	43.10	42.02	42.71	478900
2003-05-27	42.54	43.20	42.51	43.06	356700
2003-05-28	43.31	43.66	43.27	43.48	196900
2003-05-29	43.20	44.06	43.08	43.60	125500
2003-05-30	43.80	43.89	43.40	43.60	244600
2003-06-02	43.25	43.80	43.04	43.50	522400
2003-06-03	43.73	43.99	43.65	43.89	238400
2003-06-04	44.36	44.65	44.27	44.57	202200
2003-06-05	44.66	45.10	44.61	44.99	247600
2003-06-06	45.42	45.80	45.26	45.65	218000
2003-06-09	44.75	45.10	44.66	44.85	209900
2003-06-10	45.05	45.18	44.81	45.07	132400
2003-06-11	45.50	46.13	45.40	46.13	261200
2003-06-12	45.60	45.70	45.29	45.45	168200
2003-06-13	45.45	45.76	45.27	45.35	135100
2003-06-16	45.75	46.18	45.70	46.16	165500
2003-06-17	45.90	46.28	45.65	46.28	278400
2003-06-18	45.65	46.28	45.65	46.10	211000
2003-06-19	46.90	46.92	46.09	46.39	256000
2003-06-20	47.15	47.27	46.74	46.94	180400
2003-06-23	45.35	45.38	44.25	44.95	500200
2003-06-24	45.08	45.20	44.65	44.89	309300
2003-06-25	45.20	45.76	45.10	45.30	197000
2003-06-26	44.80	45.12	44.33	44.90	261500
2003-06-27	44.00	44.40	43.67	44.15	536800
2003-06-30	44.00	44.00	43.14	43.76	880300
2003-07-01	43.10	43.89	43.01	43.80	393900
2003-07-02	43.77	44.46	43.70	44.28	331300
2003-07-03	44.30	45.08	44.24	44.80	212800
2003-07-07	43.50	43.88	43.30	43.59	708800
2003-07-08	42.70	42.70	42.15	42.32	736100
2003-07-09	42.72	43.15	42.53	43.06	548500
2003-07-10	41.90	42.34	41.61	42.05	827200
2003-07-11	42.45	42.67	42.17	42.55	402500
2003-07-14	41.68	42.00	41.56	41.76	1599700
2003-07-15	40.70	41.08	40.65	40.80	1482500
2003-07-16	40.52	40.74	40.18	40.59	845700
2003-07-17	40.64	41.13	40.58	41.09	542000
2003-07-18	41.35	41.54	41.01	41.45	226400
2003-07-21	41.10	41.80	41.10	41.52	402600
2003-07-22	41.55	42.29	41.55	42.21	591700
2003-07-23	42.15	42.33	41.93	42.17	319700
2003-07-24	41.85	42.28	41.78	42.14	420500
2003-07-25	41.58	41.82	41.31	41.80	484500
2003-07-28	41.79	41.95	41.48	41.70	316500
2003-07-29	41.80	42.03	41.62	41.83	339900
2003-07-30	41.65	41.98	41.58	41.85	195200
2003-07-31	41.60	41.70	41.24	41.45	592500
2003-08-01	41.40	41.45	41.18	41.20	196700
2003-08-04	41.40	41.80	41.37	41.62	286800
2003-08-05	41.63	41.69	41.43	41.43	188700
2003-08-06	41.80	41.89	41.66	41.75	225100
2003-08-07	42.07	42.38	42.02	42.23	234600
2003-08-08	42.58	43.02	42.58	42.77	218100
2003-08-11	43.37	43.48	43.07	43.25	498100
2003-08-12	43.05	43.12	42.80	43.00	429400
2003-08-13	42.95	43.10	42.65	42.83	338300
2003-08-14	42.85	43.15	42.80	42.96	315100
2003-08-15	42.50	42.75	42.17	42.71	220400
2003-08-18	42.75	42.93	42.55	42.75	428500
2003-08-19	42.70	42.99	42.70	42.75	343500
2003-08-20	43.37	43.81	43.25	43.40	259400
2003-08-21	43.70	43.95	43.63	43.95	424300
2003-08-22	43.98	43.99	43.63	43.67	394000
2003-08-25	43.90	44.00	43.55	43.68	129700
2003-08-26	42.70	43.30	42.54	43.23	442800
2003-08-27	43.36	43.78	43.15	43.50	401400
2003-08-28	43.29	43.81	43.28	43.60	279900
2003-08-29	43.70	43.80	43.57	43.74	181100
2003-09-02	42.80	43.24	42.70	43.10	767700
2003-09-03	43.27	43.95	43.24	43.80	297900
2003-09-04	42.80	43.02	42.73	43.00	767600
2003-09-05	42.14	42.45	42.00	42.39	694500
2003-09-08	42.39	43.07	42.33	43.04	361700
2003-09-09	42.68	42.79	42.35	42.49	458600
2003-09-10	42.45	42.55	42.23	42.27	525000
2003-09-11	42.55	43.25	42.47	42.95	274800
2003-09-12	43.25	43.45	43.02	43.35	212900
2003-09-15	43.55	43.80	43.37	43.56	244100
2003-09-16	43.45	43.82	43.41	43.75	249200
2003-09-17	43.10	43.65	43.01	43.51	540700
2003-09-18	44.05	44.47	43.91	44.32	530700
2003-09-19	44.17	44.26	43.80	43.94	237300
2003-09-22	43.69	43.99	43.64	43.87	377300
2003-09-23	43.93	44.13	43.83	44.03	233700
2003-09-24	44.04	44.20	43.96	44.01	397200
2003-09-25	44.03	44.55	43.94	44.14	324700
2003-09-26	44.00	44.54	43.95	44.40	422700
2003-09-29	43.99	44.45	43.99	44.29	247500
2003-09-30	44.35	44.41	43.77	44.15	292200
2003-10-01	43.95	44.55	43.92	44.50	258100
2003-10-02	44.33	44.86	44.33	44.68	270200
2003-10-03	44.75	44.78	44.44	44.63	346600
2003-10-06	44.14	44.37	44.00	44.35	623900
2003-10-07	44.09	44.12	43.86	44.05	648100
2003-10-08	43.68	43.74	43.51	43.66	553600
2003-10-09	43.66	44.10	43.61	43.94	683900
2003-10-10	43.73	43.88	43.60	43.78	393100
2003-10-13	44.29	44.74	44.25	44.64	252800
2003-10-14	44.58	45.75	44.50	45.28	738500
2003-10-15	45.85	45.97	45.48	45.51	561700
2003-10-16	45.60	46.10	45.57	45.95	352300
2003-10-17	46.09	46.54	46.05	46.45	369300
2003-10-20	46.62	46.97	46.62	46.83	340100
2003-10-21	46.28	46.62	46.10	46.52	363800
2003-10-22	46.40	47.00	46.37	46.78	394200
2003-10-23	46.60	46.81	46.57	46.73	422200
2003-10-24	46.65	47.10	46.56	47.10	359200
2003-10-27	47.86	48.03	47.69	47.85	546700
2003-10-28	47.60	48.05	47.50	48.00	719300
2003-10-29	47.22	47.61	47.12	47.60	629800
2003-10-30	48.55	48.57	48.18	48.18	365900
2003-10-31	47.60	47.92	47.48	47.81	311500
2003-11-03	47.90	47.93	47.31	47.71	557700
2003-11-04	48.00	48.04	47.62	47.71	472200
2003-11-05	48.00	48.03	47.73	47.80	394400
2003-11-06	47.72	48.10	47.66	48.09	359100
2003-11-07	48.22	48.90	48.19	48.60	190400
2003-11-10	48.73	48.80	48.20	48.23	338700
2003-11-11	47.99	48.39	47.91	48.32	223000
2003-11-12	48.62	49.10	48.61	49.02	425400
2003-11-13	49.50	49.83	49.38	49.51	644800
2003-11-14	49.51	49.80	49.40	49.40	274600
2003-11-17	49.76	50.09	49.53	49.80	396300
2003-11-18	49.40	49.83	49.20	49.20	414400
2003-11-19	49.30	49.40	49.10	49.31	449600
2003-11-20	49.02	49.32	48.95	49.00	451700
2003-11-21	49.00	49.29	48.96	49.05	258800
2003-11-24	48.70	49.12	48.70	49.07	356700
2003-11-25	49.43	49.53	49.10	49.44	567600
2003-11-26	49.89	50.45	49.68	50.27	809400
2003-11-28	50.47	50.66	50.44	50.56	253400
2003-12-01	51.25	51.50	51.14	51.35	445900
2003-12-02	51.40	51.67	51.37	51.40	317500
2003-12-03	51.84	52.02	51.60	51.66	305000
2003-12-04	51.50	51.58	51.00	51.14	277900
2003-12-05	50.85	51.45	50.81	51.27	402100
2003-12-08	51.00	51.35	51.00	51.31	331000
2003-12-09	51.66	51.70	51.25	51.39	284900
2003-12-10	50.80	50.88	50.30	50.31	364100
2003-12-11	50.82	51.44	50.80	51.33	374300
2003-12-12	50.76	51.50	50.52	51.04	326300
2003-12-15	51.25	51.42	50.89	51.01	354600
2003-12-16	51.24	51.34	50.85	51.19	220400
2003-12-17	51.10	51.73	51.00	51.52	270600
2003-12-18	51.40	51.77	51.29	51.70	214700
2003-12-19	52.00	52.03	51.35	51.44	199100
2003-12-22	51.60	51.90	51.31	51.59	312700
2003-12-23	51.53	51.95	51.48	51.90	223400
2003-12-24	52.05	52.24	52.02	52.19	68100
2003-12-26	52.19	52.33	52.07	52.25	36500
2003-12-29	52.64	52.85	52.32	52.72	283300
2003-12-30	53.02	53.10	52.73	52.79	198800
2003-12-31	52.80	53.05	52.70	52.86	118500
2004-01-02	53.71	54.19	53.60	53.80	184600
2004-01-05	53.55	53.75	53.28	53.35	322100
2004-01-06	53.18	53.18	52.80	53.02	248000
2004-01-07	52.90	53.00	52.70	52.97	169000
2004-01-08	53.03	53.20	52.92	53.08	333300
2004-01-09	52.60	53.07	52.50	52.80	250300
2004-01-12	52.72	53.04	52.68	52.80	183300
2004-01-13	52.68	52.79	51.85	52.05	343700
2004-01-14	51.53	52.05	51.50	51.80	290200
2004-01-15	51.40	51.65	51.14	51.65	380400
2004-01-16	51.00	51.37	50.80	51.25	505900
2004-01-20	51.75	51.90	51.52	51.59	268600
2004-01-21	52.00	52.41	51.92	52.30	494600
2004-01-22	53.43	53.70	53.41	53.59	375600
2004-01-23	53.67	53.67	53.10	53.33	273900
2004-01-26	53.48	53.75	53.32	53.75	196600
2004-01-27	53.02	53.62	53.02	53.32	305900
2004-01-28	53.62	53.98	53.00	53.00	404000
2004-01-29	53.65	53.65	53.14	53.45	221300
2004-01-30	53.00	53.49	52.99	53.20	176300
2004-02-02	52.93	53.38	52.90	53.06	236300
2004-02-03	53.74	54.23	53.65	53.90	333600
2004-02-04	53.47	54.00	53.29	53.72	327200
2004-02-05	54.50	54.57	54.12	54.16	246400
2004-02-06	54.27	54.40	54.02	54.22	274200
2004-02-09	54.31	54.49	53.94	54.20	174600
2004-02-10	54.20	54.44	54.08	54.25	268700
2004-02-11	54.02	54.80	53.80	54.78	412600
2004-02-12	54.54	54.79	54.31	54.61	368900
2004-02-13	54.70	54.73	54.38	54.56	327300
2004-02-17	55.22	55.43	54.95	55.10	296400
2004-02-18	54.78	55.07	54.48	54.62	298300
2004-02-19	53.55	54.64	53.33	54.45	735300
2004-02-20	55.30	55.46	54.96	55.03	217100
2004-02-23	55.64	55.91	55.51	55.66	352100
2004-02-24	55.57	56.60	55.57	56.35	265100
2004-02-25	56.60	56.95	56.10	56.32	253800
2004-02-26	55.61	55.95	55.37	55.78	409200
2004-02-27	56.25	56.73	56.25	56.65	269300
2004-03-01	57.32	57.60	56.97	57.38	206400
2004-03-02	56.17	56.40	55.99	56.11	379000
2004-03-03	54.55	55.15	54.42	55.09	671700
2004-03-04	54.04	54.65	53.91	54.45	749300
2004-03-05	54.18	54.90	54.18	54.60	218000
2004-03-08	54.26	54.70	54.18	54.34	246400
2004-03-09	54.25	54.74	54.21	54.21	267300
2004-03-10	55.00	55.22	54.70	54.76	266100
2004-03-11	54.69	55.15	54.66	54.92	268900
2004-03-12	53.83	54.50	53.36	54.40	448600
2004-03-15	54.05	54.22	53.10	53.10	293000
2004-03-16	54.08	54.20	53.74	54.00	195400
2004-03-17	54.23	54.49	53.78	54.37	116600
2004-03-18	54.53	54.68	54.25	54.32	180700
2004-03-19	53.80	53.88	53.53	53.66	416200
2004-03-22	53.20	53.21	52.82	53.00	214300
2004-03-23	53.25	53.50	53.07	53.13	179800
2004-03-24	52.76	53.05	52.61	52.65	215100
2004-03-25	51.91	52.35	51.79	52.10	317300
2004-03-26	52.68	53.22	52.66	52.85	222900
2004-03-29	52.70	53.18	52.67	53.02	248000
2004-03-30	52.80	53.22	52.71	53.18	181800
2004-03-31	53.03	53.17	52.88	52.88	198200
2004-04-01	53.14	53.44	53.05	53.39	317600
2004-04-02	53.49	53.90	53.43	53.70	236500
2004-04-05	52.58	53.20	52.58	53.07	284200
2004-04-06	53.76	53.85	53.39	53.74	300500
2004-04-07	54.90	54.99	54.33	54.74	402300
2004-04-08	54.85	54.93	54.44	54.52	141100
2004-04-12	54.52	54.86	54.45	54.60	123400
2004-04-13	54.30	54.35	54.01	54.10	232700
2004-04-14	53.55	53.72	53.25	53.40	362000
2004-04-15	53.33	53.40	53.08	53.34	144100
2004-04-16	55.54	56.19	55.54	56.08	741600
2004-04-19	56.00	56.53	55.91	56.39	683600
2004-04-20	55.82	56.16	55.51	55.51	318300
2004-04-21	55.45	55.75	55.23	55.43	261100
2004-04-22	55.52	56.40	55.52	56.28	396300
2004-04-23	55.09	55.50	54.84	55.48	214400
2004-04-26	56.20	56.22	55.85	56.17	216200
2004-04-27	55.70	56.07	55.66	55.70	209900
2004-04-28	55.20	55.23	54.46	54.71	446200
2004-04-29	54.91	55.23	54.45	54.45	239400
2004-04-30	54.70	55.07	54.39	54.50	199600
2004-05-03	54.65	54.96	54.56	54.56	138400
2004-05-04	55.38	55.95	55.34	55.79	288300
2004-05-05	55.69	55.99	55.48	55.82	116600
2004-05-06	55.27	55.41	54.54	55.20	350900
2004-05-07	55.40	55.56	55.00	55.02	190100
2004-05-10	54.24	54.54	54.07	54.11	208300
2004-05-11	54.13	54.17	53.65	54.14	375500
2004-05-12	54.80	54.96	54.50	54.79	171300
2004-05-13	53.95	54.34	53.91	54.01	217100
2004-05-14	53.75	54.09	53.63	53.78	230300
2004-05-17	53.80	54.19	53.80	53.82	100900
2004-05-18	52.90	53.04	52.65	52.65	397200
2004-05-19	52.33	52.53	52.13	52.30	315700
2004-05-20	52.07	52.80	52.07	52.65	157100
2004-05-21	52.84	52.92	52.42	52.60	238500
2004-05-24	52.58	52.74	52.40	52.62	552400
2004-05-25	53.06	53.44	52.85	53.44	329600
2004-05-26	52.91	53.19	52.82	53.17	241100
2004-05-27	54.00	54.42	53.92	54.42	217300
2004-05-28	53.95	54.22	53.46	53.90	180500
2004-06-01	53.06	53.34	52.95	53.34	170500
2004-06-02	53.47	53.60	53.24	53.34	160600
2004-06-03	53.45	54.33	53.45	54.05	154900
2004-06-04	54.50	54.60	54.16	54.50	309300
2004-06-07	54.30	55.00	54.26	54.75	300500
2004-06-08	54.45	54.95	54.38	54.94	467300
2004-06-09	54.68	54.76	54.35	54.55	359700
2004-06-10	54.24	54.62	54.08	54.54	206700
2004-06-14	53.10	53.50	53.02	53.26	411200
2004-06-15	53.85	54.39	53.74	54.34	275600
2004-06-16	54.84	54.84	54.22	54.49	224800
2004-06-17	54.77	54.84	54.42	54.77	191300
2004-06-18	55.02	55.25	54.95	55.09	264100
2004-06-21	55.34	55.34	55.05	55.09	159400
2004-06-22	54.72	55.05	54.57	54.84	229900
2004-06-23	54.95	55.60	54.84	55.38	257300
2004-06-24	55.30	55.36	55.01	55.01	299300
2004-06-25	55.25	55.59	55.16	55.37	122400
2004-06-28	56.02	56.13	55.67	55.70	227000
2004-06-29	55.52	55.56	55.16	55.42	120300
2004-06-30	54.60	54.96	54.49	54.75	161300
2004-07-01	54.31	54.40	53.70	54.10	291600
2004-07-02	54.20	54.35	54.00	54.20	137100
2004-07-06	54.07	54.30	53.90	54.05	177000
2004-07-07	53.90	54.48	53.84	54.16	197200
2004-07-08	53.18	53.70	52.76	53.43	432600
2004-07-09	52.70	53.35	52.69	53.10	235800
2004-07-12	52.48	52.87	52.38	52.74	229800
2004-07-13	52.18	52.45	52.10	52.30	292200
2004-07-14	52.43	53.10	52.42	52.64	154200
2004-07-15	52.35	53.50	52.20	52.82	249900
2004-07-16	53.03	53.15	52.54	52.90	189300
2004-07-19	52.42	52.75	52.36	52.55	220900
2004-07-20	51.36	51.77	51.16	51.59	489300
2004-07-21	50.50	50.64	50.19	50.24	617300
2004-07-22	50.27	50.61	50.15	50.57	293900
2004-07-23	51.10	51.12	50.42	50.50	231800
2004-07-26	50.52	50.66	50.03	50.12	293100
2004-07-27	50.45	50.57	50.10	50.52	209600
2004-07-28	50.00	50.10	49.48	50.03	276500
2004-07-29	49.86	50.23	49.86	50.03	225300
2004-07-30	49.95	50.38	49.92	50.22	164700
2004-08-02	50.30	50.81	50.30	50.64	193900
2004-08-03	50.33	50.76	50.31	50.50	216300
2004-08-04	50.30	51.07	50.28	50.95	170800
2004-08-05	50.85	51.04	50.63	50.64	249300
2004-08-06	50.56	50.65	50.21	50.32	204600
2004-08-09	49.40	49.68	49.15	49.43	518200
2004-08-10	48.91	49.63	48.82	49.31	361600
2004-08-11	49.03	49.16	48.78	49.12	304800
2004-08-12	48.98	49.22	48.80	49.05	160700
2004-08-13	49.26	49.53	49.12	49.35	142000
2004-08-16	48.85	49.08	48.66	49.00	186800
2004-08-17	48.75	49.25	48.75	49.16	291800
2004-08-18	48.82	49.35	48.80	49.34	223600
2004-08-19	49.02	49.24	48.90	49.15	196900
2004-08-20	48.66	49.30	48.42	49.13	335100
2004-08-23	49.68	50.00	49.55	49.81	302700
2004-08-24	49.12	49.12	48.72	48.92	300000
2004-08-25	48.43	48.90	48.21	48.58	322700
2004-08-26	48.65	49.24	48.65	49.10	159700
2004-08-27	49.24	49.73	49.24	49.63	195800
2004-08-30	49.25	49.95	49.10	49.47	86800
2004-08-31	49.28	49.96	49.28	49.95	224200
2004-09-01	49.56	49.61	49.29	49.44	184600
2004-09-02	48.65	49.09	48.55	49.05	619300
2004-09-03	49.71	50.05	49.49	49.93	272600
2004-09-07	50.05	50.51	49.98	50.41	390500
2004-09-08	49.97	50.12	49.90	50.00	947100
2004-09-09	49.82	50.08	49.71	50.01	639600
2004-09-10	50.53	50.88	50.47	50.80	338700
2004-09-13	50.82	50.98	50.67	50.85	296700
2004-09-14	50.71	51.44	50.63	51.19	266100
2004-09-15	49.46	49.48	49.14	49.26	439500
2004-09-16	49.60	49.78	49.30	49.73	190200
2004-09-17	49.80	49.91	49.50	49.67	202600
2004-09-20	48.95	49.10	48.88	48.99	319900
2004-09-21	49.53	49.78	49.39	49.71	312800
2004-09-22	49.25	49.38	49.08	49.20	507200
2004-09-23	49.40	49.53	49.32	49.39	239100
2004-09-24	49.45	49.65	49.24	49.60	275700
2004-09-27	49.16	49.38	49.14	49.31	234600
2004-09-28	49.84	50.16	49.77	50.16	315600
2004-09-29	49.78	49.97	49.59	49.94	456300
2004-09-30	50.15	50.58	50.15	50.43	323200
2004-10-01	49.98	50.66	49.95	50.47	386200
2004-10-04	50.87	51.10	50.80	51.00	395200
2004-10-05	51.18	51.50	51.12	51.25	754100
2004-10-06	50.96	51.14	50.80	51.02	440200
2004-10-07	50.80	50.83	50.40	50.54	251200
2004-10-08	51.04	51.38	51.04	51.19	679200
2004-10-11	51.50	51.88	51.45	51.73	245800
2004-10-12	51.85	51.85	51.65	51.75	305200
2004-10-13	53.34	53.54	52.95	53.19	547800
2004-10-14	53.77	53.78	53.34	53.50	515000
2004-10-15	53.27	53.52	53.22	53.30	383900
2004-10-18	53.60	53.62	53.23	53.50	351100
2004-10-19	53.28	53.61	53.09	53.21	615800
2004-10-20	53.48	53.61	52.77	53.35	632700
2004-10-21	53.36	53.44	53.04	53.42	239800
2004-10-22	53.30	53.33	52.85	52.90	179000
2004-10-25	53.06	53.31	52.60	53.03	310900
2004-10-26	52.90	53.15	52.71	53.15	178000
2004-10-27	53.38	53.38	52.87	53.25	153500
2004-10-28	53.04	53.60	52.96	53.55	306900
2004-10-29	53.88	54.19	53.16	53.78	349500
2004-11-01	53.83	54.24	53.80	54.11	227100
2004-11-02	54.34	54.70	54.27	54.32	212900
2004-11-03	54.96	54.96	54.66	54.87	240100
2004-11-04	54.64	55.16	54.52	55.13	245700
2004-11-05	55.10	55.67	55.02	55.67	326000
2004-11-08	55.37	55.98	55.32	55.72	167600
2004-11-09	55.75	55.81	55.48	55.73	172400
2004-11-10	55.77	55.97	55.52	55.75	207700
2004-11-11	55.45	55.85	55.38	55.76	224300
2004-11-12	55.35	56.03	55.21	56.03	191000
2004-11-15	55.60	55.93	55.58	55.83	168400
2004-11-16	55.69	56.09	55.65	55.90	131100
2004-11-17	55.77	56.35	55.68	55.99	266400
2004-11-18	55.62	55.79	55.45	55.51	172100
2004-11-19	55.40	55.41	54.80	55.10	174200
2004-11-22	54.84	55.55	54.78	55.44	145800
2004-11-23	55.15	55.80	55.15	55.66	173900
2004-11-24	55.58	55.90	55.50	55.85	157400
2004-11-26	56.76	57.00	56.64	56.82	112500
2004-11-29	56.65	57.04	56.57	56.91	149400
2004-11-30	56.40	56.58	56.12	56.34	186100
2004-12-01	56.70	57.20	56.67	57.20	219600
2004-12-02	57.40	57.47	56.80	56.95	317000
2004-12-03	57.63	57.92	57.12	57.50	257300
2004-12-06	56.75	57.45	56.66	57.27	187400
2004-12-07	57.42	57.52	57.00	57.19	297000
2004-12-08	56.85	57.19	56.72	57.02	190600
2004-12-09	56.46	57.36	56.34	57.28	271200
2004-12-10	56.20	56.58	56.05	56.56	371900
2004-12-13	57.10	57.70	57.06	57.48	241700
2004-12-14	57.47	57.94	57.46	57.73	273000
2004-12-15	57.97	58.05	57.35	57.68	243000
2004-12-16	57.59	57.67	57.32	57.60	356300
2004-12-17	57.20	57.32	56.71	57.20	436800
2004-12-20	57.76	57.93	57.40	57.56	249900
2004-12-21	56.40	56.84	56.35	56.65	672300
2004-12-22	56.20	56.83	56.12	56.60	310300
2004-12-23	56.50	56.98	56.49	56.90	260200
2004-12-27	57.10	57.48	56.91	57.31	148000
2004-12-28	57.40	57.77	57.26	57.66	158100
2004-12-29	56.82	57.42	56.82	57.22	177100
2004-12-30	57.60	57.77	57.34	57.60	137300
2004-12-31	57.85	57.96	57.64	57.88	162100
2005-01-03	57.65	57.85	57.30	57.33	393500
2005-01-04	57.46	57.53	56.50	56.60	416700
2005-01-05	56.98	57.00	56.21	56.40	337500
2005-01-06	56.22	56.40	55.85	56.06	199800
2005-01-07	57.48	57.53	56.40	56.60	298600
2005-01-10	55.94	56.29	55.71	56.07	614500
2005-01-11	55.74	55.89	55.51	55.62	419500
2005-01-12	55.50	55.88	55.42	55.77	368400
2005-01-13	55.38	55.50	55.19	55.25	334100
2005-01-14	55.51	56.00	55.46	55.79	203100
2005-01-18	55.51	56.15	55.20	56.00	301700
2005-01-19	55.88	56.00	55.61	55.62	356100
2005-01-20	55.30	55.69	55.26	55.40	216900
2005-01-21	54.75	54.94	54.60	54.78	408900
2005-01-24	54.57	54.78	54.45	54.53	256500
2005-01-25	54.88	55.00	54.57	54.71	248800
2005-01-26	55.16	55.42	55.07	55.27	215600
2005-01-27	54.87	55.42	54.66	55.35	255200
2005-01-28	55.17	55.24	54.72	55.14	410400
2005-01-31	55.03	55.15	54.75	54.91	321700
2005-02-01	54.95	55.65	54.86	55.62	335800
2005-02-02	55.91	56.19	55.80	56.06	272600
2005-02-03	55.60	56.08	55.52	56.07	461300
2005-02-04	55.80	56.43	55.80	55.89	611000
2005-02-07	55.98	56.44	55.86	56.23	321200
2005-02-08	55.85	55.97	55.57	55.88	339100
2005-02-09	55.30	55.55	55.03	55.35	342400
2005-02-10	55.37	55.84	55.32	55.68	252000
2005-02-11	55.69	55.82	55.46	55.78	280700
2005-02-14	56.53	56.74	56.32	56.63	234300
2005-02-15	56.86	57.30	56.70	57.22	220100
2005-02-16	56.30	56.74	56.26	56.58	229700
2005-02-17	56.39	56.59	55.97	56.37	301900
2005-02-18	56.87	57.50	56.87	57.30	314400
2005-02-22	58.25	58.52	57.92	57.95	510800
2005-02-23	58.45	58.54	57.74	57.94	703400
2005-02-24	57.70	57.85	57.47	57.81	288600
2005-02-25	58.01	58.40	57.92	58.36	223400
2005-02-28	57.85	57.91	57.24	57.27	361300
2005-03-01	57.45	57.60	57.07	57.56	534400
2005-03-02	56.30	56.76	56.18	56.73	354400
2005-03-03	56.44	56.70	56.05	56.60	583000
2005-03-04	56.80	57.38	56.78	57.22	293200
2005-03-07	56.55	57.02	56.53	56.85	431000
2005-03-08	57.00	57.35	56.92	57.24	354000
2005-03-09	57.22	57.54	57.20	57.27	330900
2005-03-10	58.00	58.13	57.71	57.89	362900
2005-03-11	58.38	58.96	58.35	58.53	492700
2005-03-14	58.17	58.53	58.17	58.35	193700
2005-03-15	58.31	58.40	58.00	58.10	383400
2005-03-16	58.43	58.59	58.29	58.30	200800
2005-03-17	58.02	58.25	57.88	58.11	186400
2005-03-18	57.80	58.00	57.65	57.86	250800
2005-03-21	57.07	57.50	56.84	57.33	566400
2005-03-22	57.50	58.13	57.12	57.14	419200
2005-03-23	57.05	57.35	56.90	57.06	277500
2005-03-24	57.05	57.67	57.03	57.25	486200
2005-03-28	57.20	57.55	57.11	57.13	317700
2005-03-29	57.03	57.50	56.90	56.95	354300
2005-03-30	56.90	57.40	56.88	57.23	321800
2005-03-31	57.00	57.09	56.62	56.90	470900
2005-04-01	57.91	58.00	57.19	57.40	184400
2005-04-04	56.97	57.36	56.91	57.33	241400
2005-04-05	58.76	59.02	58.62	58.78	591500
2005-04-06	59.13	59.41	59.08	59.29	334100
2005-04-07	59.49	59.80	59.45	59.61	247800
2005-04-08	59.25	59.70	59.17	59.52	292500
2005-04-11	60.30	60.51	60.10	60.23	535400
2005-04-12	60.20	60.68	59.99	60.50	222400
2005-04-13	60.10	60.15	59.75	59.95	491600
2005-04-14	59.83	59.87	59.51	59.60	432100
2005-04-15	60.05	60.22	59.52	59.65	452700
2005-04-18	59.07	59.29	58.91	59.01	435600
2005-04-19	59.52	59.87	59.32	59.78	410200
2005-04-20	59.45	59.90	59.35	59.48	398000
2005-04-21	59.17	59.63	59.15	59.49	296600
2005-04-22	59.35	59.40	58.88	59.16	257500
2005-04-25	59.47	60.41	59.41	60.15	286900
2005-04-26	59.22	59.60	59.07	59.34	265400
2005-04-27	59.65	59.89	59.45	59.79	273800
2005-04-28	59.60	60.08	59.44	59.52	347900
2005-04-29	59.55	59.75	59.06	59.75	388500
2005-05-02	59.95	60.04	59.58	59.77	421500
2005-05-03	59.45	59.78	59.29	59.52	361400
2005-05-04	59.90	60.85	59.85	60.59	243900
2005-05-05	60.90	61.23	60.76	60.96	685600
2005-05-06	60.28	60.55	60.20	60.31	583500
2005-05-09	59.62	59.90	59.51	59.69	378900
2005-05-10	59.69	59.79	59.27	59.50	225400
2005-05-11	60.01	60.13	59.71	60.06	256800
2005-05-12	60.05	60.10	59.52	59.67	266000
2005-05-13	60.08	60.25	59.65	59.92	294600
2005-05-16	59.17	59.85	59.17	59.75	243800
2005-05-17	59.42	59.88	59.30	59.76	228700
2005-05-18	59.66	60.08	59.52	59.85	285100
2005-05-19	59.20	59.80	59.20	59.67	385100
2005-05-20	59.09	59.62	59.01	59.50	227300
2005-05-23	58.86	59.35	58.84	59.21	207100
2005-05-24	59.40	59.52	59.16	59.35	200500
2005-05-25	58.88	59.12	58.69	58.93	240000
2005-05-26	58.46	58.56	58.16	58.53	339100
2005-05-27	58.68	58.88	58.30	58.82	374100
2005-05-31	58.32	58.45	57.92	58.12	546900
2005-06-01	57.59	58.18	57.55	57.95	328300
2005-06-02	57.85	57.96	57.48	57.77	343000
2005-06-03	57.27	57.64	57.12	57.56	301800
2005-06-06	57.76	58.20	57.51	58.06	177400
2005-06-07	59.35	60.20	59.17	59.70	743400
2005-06-08	59.92	59.92	59.20	59.29	207900
2005-06-09	59.23	59.52	58.97	59.36	243500
2005-06-10	59.72	59.75	59.08	59.34	167200
2005-06-13	58.68	59.23	58.57	58.95	196800
2005-06-14	59.00	59.76	58.98	59.67	447900
2005-06-15	59.24	59.29	58.94	59.16	283800
2005-06-16	59.16	59.21	58.74	59.18	270400
2005-06-17	59.85	59.89	59.25	59.58	206200
2005-06-20	59.50	59.68	59.35	59.47	181700
2005-06-21	59.40	59.68	59.30	59.60	191800
2005-06-22	59.99	60.12	59.72	59.90	211800
2005-06-23	60.15	60.40	59.94	60.01	440100
2005-06-24	59.54	60.00	59.46	59.61	282500
2005-06-27	59.38	59.49	59.16	59.40	195000
2005-06-28	59.02	59.73	59.02	59.65	454300
2005-06-29	59.12	59.81	59.00	59.68	684000
2005-06-30	59.45	59.68	59.30	59.30	325600
2005-07-01	58.90	59.07	58.55	58.85	362900
2005-07-05	57.90	58.43	57.75	58.42	513800
2005-07-06	58.40	59.63	58.37	59.43	1604800
2005-07-07	56.50	57.80	56.15	57.32	1580900
2005-07-08	56.05	56.58	55.76	56.41	1232400
2005-07-11	55.36	56.06	55.33	56.06	1586000
2005-07-12	56.50	56.84	56.38	56.71	570100
2005-07-13	56.10	56.25	55.81	55.98	416000
2005-07-14	56.20	56.25	55.97	56.11	354700
2005-07-15	55.50	55.80	55.26	55.45	816100
2005-07-18	55.48	55.80	55.38	55.63	620200
2005-07-19	55.26	55.50	55.15	55.31	353300
2005-07-20	55.15	55.47	54.75	55.32	440400
2005-07-21	55.55	55.99	55.45	55.82	504500
2005-07-22	55.33	55.63	55.32	55.48	500800
2005-07-25	55.30	55.59	55.17	55.45	372400
2005-07-26	55.15	55.25	55.01	55.16	365500
2005-07-27	55.19	55.45	55.12	55.23	406400
2005-07-28	55.28	55.80	55.23	55.60	359200
2005-07-29	55.74	55.85	55.51	55.67	466200
2005-08-01	55.90	55.90	55.58	55.78	394500
2005-08-02	55.90	56.17	55.84	56.11	339600
2005-08-03	56.05	56.12	55.83	55.96	480900
2005-08-04	55.62	56.15	55.55	55.97	275600
2005-08-05	56.07	56.08	55.53	55.74	369400
2005-08-08	56.10	56.21	55.95	56.00	302500
2005-08-09	55.76	55.99	55.65	55.96	352000
2005-08-10	56.60	56.75	56.25	56.47	589600
2005-08-11	57.11	57.25	56.93	57.15	476500
2005-08-12	56.79	57.00	56.67	56.86	343800
2005-08-15	56.75	57.05	56.61	56.96	176100
2005-08-16	56.93	57.08	56.86	57.02	463200
2005-08-17	56.81	57.05	56.72	56.93	319100
2005-08-18	57.31	57.53	57.10	57.37	469900
2005-08-19	57.37	57.55	57.28	57.43	389700
2005-08-22	58.40	58.55	57.68	57.79	318100
2005-08-23	57.95	58.00	57.72	57.88	252100
2005-08-24	57.67	57.70	57.26	57.33	357200
2005-08-25	57.80	58.10	57.77	57.97	367700
2005-08-26	58.06	58.11	57.60	57.62	163500
2005-08-29	57.10	57.75	57.05	57.64	230500
2005-08-30	57.13	57.19	56.55	56.80	594900
2005-08-31	57.15	57.71	57.08	57.71	374400
2005-09-01	58.83	59.48	58.77	59.37	651400
2005-09-02	60.46	60.86	60.43	60.63	551300
2005-09-06	61.40	61.63	61.29	61.49	726100
2005-09-07	61.41	61.49	61.20	61.35	639400
2005-09-08	61.38	61.44	60.86	61.00	595000
2005-09-09	61.05	61.39	61.05	61.28	318700
2005-09-12	60.90	60.99	60.74	60.82	506700
2005-09-13	61.02	61.02	60.66	60.74	853100
2005-09-14	59.61	59.77	59.51	59.72	1595400
2005-09-15	59.20	59.46	59.10	59.26	1051600
2005-09-16	59.40	59.84	59.20	59.65	898700
2005-09-19	59.43	59.49	59.24	59.30	413900
2005-09-20	59.44	59.66	59.34	59.44	791400
2005-09-21	59.70	59.78	59.08	59.15	547700
2005-09-22	58.60	58.70	58.44	58.69	768100
2005-09-23	58.54	58.69	58.31	58.63	444100
2005-09-26	58.92	58.92	58.61	58.78	475400
2005-09-27	58.63	58.75	58.50	58.56	429400
2005-09-28	58.06	58.06	57.51	57.78	677700
2005-09-29	57.74	58.23	57.69	58.08	524800
2005-09-30	58.10	58.32	57.88	58.01	526500
2005-10-03	58.78	58.89	58.42	58.62	503100
2005-10-04	59.41	59.46	59.03	59.11	448000
2005-10-05	59.53	59.83	59.18	59.30	634300
2005-10-06	59.26	59.30	58.80	59.11	531400
2005-10-07	58.47	58.51	58.02	58.40	424400
2005-10-10	58.09	58.40	57.97	58.12	248900
2005-10-11	58.14	58.33	57.90	57.96	289200
2005-10-12	57.95	58.14	57.41	57.66	300700
2005-10-13	57.57	57.71	56.97	57.53	287100
2005-10-14	58.40	59.28	58.35	59.18	553800
2005-10-17	58.49	58.78	58.26	58.45	309500
2005-10-18	58.14	58.56	58.14	58.19	212800
2005-10-19	58.38	58.96	58.17	58.90	347400
2005-10-20	58.34	58.40	57.60	57.75	234400
2005-10-21	58.51	58.65	57.91	57.98	277100
2005-10-24	58.44	58.65	58.39	58.60	430300
2005-10-25	58.85	59.13	58.66	58.87	325600
2005-10-26	59.07	59.21	58.49	58.66	379900
2005-10-27	59.48	59.52	58.67	58.81	342700
2005-10-28	58.88	59.36	58.79	59.31	485700
2005-10-31	59.61	59.78	59.24	59.43	1414500
2005-11-01	59.03	59.08	58.79	58.86	313000
2005-11-02	59.07	59.44	58.98	59.38	643000
2005-11-03	59.28	59.29	58.92	59.11	503100
2005-11-04	59.47	59.47	58.93	59.21	539300
2005-11-07	59.11	59.58	59.11	59.44	245200
2005-11-08	59.30	59.49	59.29	59.39	290600
2005-11-09	59.62	59.87	59.45	59.80	202900
2005-11-10	59.85	60.06	59.65	60.03	431300
2005-11-11	59.95	60.30	59.92	60.16	284200
2005-11-14	60.16	60.30	60.03	60.25	215600
2005-11-15	57.83	58.88	57.70	58.64	1053200
2005-11-16	58.15	58.58	58.13	58.51	524400
2005-11-17	58.68	59.19	58.56	59.09	606500
2005-11-18	58.86	58.92	58.19	58.40	598600
2005-11-21	58.59	58.74	58.37	58.60	326900
2005-11-22	58.19	58.62	58.07	58.58	359600
2005-11-23	58.65	58.94	58.57	58.87	235000
2005-11-25	58.88	58.88	58.38	58.47	309500
2005-11-28	58.68	58.73	58.14	58.53	350600
2005-11-29	58.63	58.81	58.35	58.58	497700
2005-11-30	58.68	58.72	58.08	58.15	753000
2005-12-01	58.34	59.28	58.29	59.20	793900
2005-12-02	59.34	60.10	59.21	60.06	494200
2005-12-05	60.40	60.45	60.07	60.24	519500
2005-12-06	60.12	60.58	60.10	60.17	836200
2005-12-07	59.62	59.90	59.51	59.70	580100
2005-12-08	59.63	59.99	59.26	59.80	252800
2005-12-09	59.49	59.83	59.42	59.62	354600
2005-12-12	60.04	60.18	59.72	59.91	286800
2005-12-13	59.27	59.36	58.96	59.28	578000
2005-12-14	58.64	59.12	58.55	59.08	493300
2005-12-15	59.63	59.70	59.21	59.52	396100
2005-12-16	59.31	59.40	59.07	59.16	306400
2005-12-19	59.11	59.13	58.81	58.95	340200
2005-12-20	58.85	59.06	58.79	58.82	268700
2005-12-21	58.90	58.96	58.67	58.92	255600
2005-12-22	58.63	58.78	58.46	58.64	299200
2005-12-23	58.44	58.84	58.44	58.80	208200
2005-12-27	59.00	59.02	58.51	58.60	206900
2005-12-28	58.75	58.90	58.28	58.46	276700
2005-12-29	58.60	58.85	58.51	58.60	145800
2005-12-30	58.35	58.58	58.25	58.30	188700
2006-01-03	58.90	59.80	58.85	59.56	341400
2006-01-04	59.90	60.02	59.78	59.83	653600
2006-01-05	59.35	59.48	58.97	59.20	448200
2006-01-06	59.65	60.00	59.60	59.86	510600
2006-01-09	59.92	59.99	59.77	59.97	296000
2006-01-10	59.75	60.11	59.68	60.03	332000
2006-01-11	59.83	60.20	59.80	60.19	342400
2006-01-12	60.44	60.54	60.19	60.23	262100
2006-01-13	59.99	60.31	59.91	60.21	219700
2006-01-17	58.83	59.15	58.53	59.08	636800
2006-01-18	59.21	59.32	58.85	59.01	697100
2006-01-19	59.14	59.28	58.99	59.21	330900
2006-01-20	59.22	59.25	58.76	58.77	610400
2006-01-23	58.83	59.30	58.64	59.25	1120200
2006-01-24	59.69	59.92	59.56	59.92	396900
2006-01-25	59.79	60.10	59.74	60.10	1092500
2006-01-26	60.34	60.70	60.02	60.30	482800
2006-01-27	60.02	60.27	59.87	60.05	379500
2006-01-30	59.50	59.98	59.47	59.92	636800
2006-01-31	59.69	60.18	59.65	60.02	651500
2006-02-01	59.98	60.55	59.94	60.43	589400
2006-02-02	60.77	60.90	60.55	60.56	577200
2006-02-03	60.28	60.54	60.14	60.50	277900
2006-02-06	60.03	60.03	59.60	59.60	542700
2006-02-07	59.21	59.42	58.96	59.38	793900
2006-02-08	59.19	59.87	59.14	59.78	654300
2006-02-09	59.50	60.10	59.44	59.86	678800
2006-02-10	59.95	60.04	59.60	59.90	385800
2006-02-13	59.56	59.81	59.43	59.66	389400
2006-02-14	59.21	59.80	59.19	59.77	445600
2006-02-15	60.25	60.61	59.91	60.25	593000
2006-02-16	60.47	61.00	60.43	60.92	906600
2006-02-17	61.40	61.82	61.33	61.65	846900
2006-02-21	61.65	61.74	61.39	61.61	460300
2006-02-22	61.26	61.59	61.25	61.56	384200
2006-02-23	61.65	61.77	61.51	61.65	201000
2006-02-24	61.60	61.71	61.33	61.43	211100
2006-02-27	61.35	61.58	61.26	61.48	317000
2006-02-28	61.70	61.95	61.65	61.70	248300
2006-03-01	62.47	62.80	62.08	62.65	697200
2006-03-02	62.30	62.70	62.05	62.64	624900
2006-03-03	62.71	63.43	62.67	63.09	885500
2006-03-06	63.05	63.25	62.87	63.05	285900
2006-03-07	62.84	63.55	62.83	63.37	755400
2006-03-08	62.22	62.64	62.17	62.56	681800
2006-03-09	62.43	62.67	62.22	62.28	433400
2006-03-10	62.75	63.85	62.71	63.85	1581500
2006-03-13	63.56	63.79	63.36	63.62	1544000
2006-03-14	63.50	64.38	63.43	64.36	1898100
2006-03-15	64.12	64.82	63.99	64.75	2086200
2006-03-16	64.72	65.65	64.66	65.41	1771000
2006-03-17	65.41	65.54	65.12	65.34	304900
2006-03-20	65.00	65.13	64.46	64.95	336500
2006-03-21	64.55	65.06	64.55	64.81	395900
2006-03-22	64.48	64.48	63.78	64.36	489600
2006-03-23	63.72	63.83	63.45	63.62	399100
2006-03-24	63.38	63.74	63.33	63.68	303100
2006-03-27	63.70	63.83	63.50	63.54	243000
2006-03-28	64.20	64.24	63.56	63.60	486900
2006-03-29	63.26	63.64	63.18	63.53	279000
2006-03-30	63.93	64.04	63.60	63.76	156900
2006-03-31	63.60	63.63	63.27	63.43	215600
2006-04-03	63.36	63.89	63.28	63.46	340200
2006-04-04	63.40	63.82	63.26	63.50	279000
2006-04-05	63.40	64.11	63.40	63.95	323900
2006-04-06	63.59	63.64	63.20	63.42	238300
2006-04-07	63.40	63.53	62.77	62.88	339000
2006-04-10	63.30	63.49	62.66	62.98	300300
2006-04-11	62.60	62.74	61.95	62.15	300200
2006-04-12	62.86	63.17	62.58	62.69	489800
2006-04-13	62.42	62.72	62.42	62.46	200600
2006-04-17	63.10	63.10	62.52	62.58	487300
2006-04-18	62.90	63.20	62.73	63.16	293900
2006-04-19	64.60	65.12	64.46	64.92	632900
2006-04-20	65.49	66.04	65.48	65.82	1074200
2006-04-21	65.64	65.98	65.53	65.77	1369600
2006-04-24	65.43	66.02	65.37	65.92	821800
2006-04-25	66.09	66.25	65.67	65.87	763700
2006-04-26	66.00	66.29	65.73	66.09	1074000
2006-04-27	65.19	66.48	65.17	66.20	671600
2006-04-28	65.93	66.48	65.90	66.25	253300
2006-05-01	66.35	66.83	66.01	66.11	318400
2006-05-02	67.00	67.23	66.87	67.14	289900
2006-05-03	66.74	66.90	66.50	66.71	241900
2006-05-04	66.95	67.29	66.89	67.09	293900
2006-05-05	67.58	67.75	67.24	67.66	360100
2006-05-08	67.95	68.29	67.79	68.27	893400
2006-05-09	68.28	68.76	68.21	68.53	570300
2006-05-10	68.09	68.11	67.62	67.67	270900
2006-05-11	68.78	69.31	68.66	68.76	529100
2006-05-12	68.45	68.69	67.80	67.91	370500
2006-05-15	66.88	67.32	66.78	67.22	581300
2006-05-16	67.80	67.84	67.42	67.71	265000
2006-05-17	67.00	67.41	65.80	66.01	548500
2006-05-18	66.55	66.75	66.04	66.16	320200
2006-05-19	65.33	65.80	64.83	65.51	326800
2006-05-22	65.42	66.35	65.36	66.07	404500
2006-05-23	66.08	66.50	65.90	66.15	400200
2006-05-24	65.79	65.84	65.13	65.47	454800
2006-05-25	66.10	66.53	65.63	66.32	260600
2006-05-26	67.05	67.26	66.65	67.00	523800
2006-05-30	67.00	67.07	65.95	66.05	370100
2006-05-31	66.05	66.52	65.91	66.19	343900
2006-06-01	65.78	66.95	65.66	66.84	805000
2006-06-02	67.50	67.56	67.17	67.34	306600
2006-06-05	67.80	68.18	67.48	67.59	1012700
2006-06-06	67.08	67.47	66.85	67.33	576100
2006-06-07	67.98	68.98	67.85	68.33	477600
2006-06-08	67.25	67.36	66.70	67.25	363100
2006-06-09	66.84	67.33	66.80	67.08	326800
2006-06-12	67.42	67.43	66.71	66.71	269500
2006-06-13	66.38	66.74	65.28	65.33	581300
2006-06-14	66.40	66.82	66.27	66.52	630500
2006-06-15	66.77	67.80	66.69	67.73	424900
2006-06-16	67.00	67.43	66.99	67.08	237300
2006-06-19	67.40	67.40	66.57	66.68	284600
2006-06-20	68.05	68.58	68.05	68.18	270100
2006-06-21	67.67	68.36	67.55	68.04	347800
2006-06-22	67.14	67.28	66.72	67.23	436700
2006-06-23	66.45	66.84	66.45	66.70	314300
2006-06-26	66.50	66.59	66.20	66.42	458600
2006-06-27	66.40	66.71	66.05	66.09	548100
2006-06-28	66.80	66.86	66.19	66.71	454300
2006-06-29	66.26	67.42	66.17	67.14	805700
2006-06-30	67.61	67.81	67.25	67.55	849700
2006-07-03	68.20	68.39	67.95	68.20	105800
2006-07-05	67.49	67.53	66.85	67.19	691800
2006-07-06	67.34	67.71	67.22	67.54	621700
2006-07-07	67.25	67.52	66.75	66.99	699200
2006-07-10	67.51	68.03	67.47	67.85	324700
2006-07-11	67.88	68.40	67.74	68.33	287500
2006-07-12	68.52	68.52	67.72	67.84	271500
2006-07-13	67.73	67.73	67.17	67.22	489400
2006-07-14	66.66	66.86	66.32	66.58	246100
2006-07-17	65.60	65.99	65.55	65.86	306800
2006-07-18	65.90	65.94	65.38	65.83	272400
2006-07-19	65.24	66.87	65.19	66.67	322600
2006-07-20	66.94	67.21	66.80	66.85	163700
2006-07-21	67.26	67.32	66.59	67.13	222200
2006-07-24	68.05	68.22	67.67	67.85	486000
2006-07-25	68.10	68.15	67.61	67.88	317000
2006-07-26	67.95	68.45	67.76	68.14	238800
2006-07-27	69.77	70.12	69.36	69.50	515200
2006-07-28	70.13	71.21	70.07	70.52	584400
2006-07-31	70.80	70.88	70.30	70.32	250000
2006-08-01	69.85	69.86	69.15	69.70	319700
2006-08-02	70.50	70.74	70.31	70.57	332000
2006-08-03	70.55	70.73	70.13	70.42	237000
2006-08-04	70.59	70.90	70.18	70.36	256000
2006-08-07	70.02	70.61	69.92	70.49	326200
2006-08-08	70.36	70.71	70.15	70.26	335400
2006-08-09	70.71	71.14	70.63	70.70	210600
2006-08-10	70.25	70.69	70.11	70.59	202400
2006-08-11	70.31	70.89	70.30	70.53	307600
2006-08-14	71.47	71.67	71.07	71.17	202000
2006-08-15	73.04	73.11	72.73	72.90	290200
2006-08-16	72.50	72.83	72.34	72.54	237000
2006-08-17	71.95	72.01	71.45	71.59	323200
2006-08-18	71.61	71.71	71.33	71.60	228100
2006-08-21	72.60	72.67	72.14	72.25	146700
2006-08-22	72.25	72.49	72.01	72.22	174700
2006-08-23	72.03	72.31	71.73	72.12	303000
2006-08-24	72.20	72.26	71.84	72.03	247700
2006-08-25	71.43	71.90	71.16	71.89	323100
2006-08-28	71.89	72.68	71.89	72.30	157300
2006-08-29	71.95	72.28	71.52	72.15	370200
2006-08-30	73.71	73.99	72.71	72.92	466500
2006-08-31	71.15	71.69	71.01	71.50	734900
2006-09-01	71.90	72.47	71.76	72.20	344300
2006-09-05	71.80	72.04	71.41	72.04	428600
2006-09-06	71.24	71.36	71.01	71.13	347100
2006-09-07	70.60	70.91	70.38	70.56	473300
2006-09-08	70.00	70.41	69.54	70.36	452000
2006-09-11	70.21	70.70	70.00	70.34	481000
2006-09-12	71.28	71.39	70.97	71.36	262300
2006-09-13	70.04	70.31	69.79	70.28	518900
2006-09-14	70.40	70.54	70.19	70.30	208200
2006-09-15	70.27	70.27	69.95	70.17	171200
2006-09-18	70.18	70.84	70.18	70.68	321200
2006-09-19	71.08	71.13	70.70	70.90	219500
2006-09-20	71.28	71.75	71.27	71.61	344200
2006-09-21	71.49	72.15	71.36	71.95	563800
2006-09-22	71.78	71.85	71.36	71.62	466900
2006-09-25	72.11	72.61	71.70	72.55	362200
2006-09-26	72.45	72.88	72.42	72.83	319100
2006-09-27	71.36	71.86	71.12	71.74	577500
2006-09-28	71.01	71.23	70.80	71.16	484400
2006-09-29	70.73	71.15	70.66	71.04	337800
2006-10-02	71.20	71.54	71.01	71.35	174300
2006-10-03	71.08	71.67	71.08	71.40	219800
2006-10-04	71.07	71.77	71.00	71.75	421300
2006-10-05	72.15	72.20	71.82	72.09	199900
2006-10-06	71.66	72.09	71.60	71.96	347700
2006-10-09	71.48	71.48	71.15	71.43	147700
2006-10-10	70.65	70.89	70.46	70.77	275000
2006-10-11	70.67	71.21	70.67	71.04	146400
2006-10-12	71.12	71.90	71.12	71.87	364300
2006-10-13	71.48	71.67	71.07	71.40	329100
2006-10-16	71.70	71.75	71.06	71.37	744000
2006-10-17	71.65	71.92	71.38	71.69	308400
2006-10-18	72.09	72.25	71.71	71.82	280500
2006-10-19	72.19	72.42	72.10	72.19	192600
2006-10-20	72.45	72.57	72.16	72.50	268100
2006-10-23	72.22	72.97	72.06	72.83	578800
2006-10-24	72.38	72.64	72.07	72.58	451100
2006-10-25	73.08	73.82	73.08	73.64	422300
2006-10-26	74.13	74.77	73.95	74.77	721000
2006-10-27	74.63	75.10	74.36	74.92	769900
2006-10-30	74.51	74.68	74.19	74.42	496500
2006-10-31	73.99	74.74	73.99	74.47	517600
2006-11-01	74.40	75.17	74.34	74.90	518500
2006-11-02	74.75	74.78	74.36	74.49	269700
2006-11-03	74.40	74.40	74.03	74.13	204100
2006-11-06	74.16	74.39	73.96	74.32	256600
2006-11-07	74.90	75.36	74.73	74.76	290300
2006-11-08	74.80	75.02	74.61	74.95	227600
2006-11-09	75.50	75.80	75.37	75.69	424600
2006-11-10	76.61	76.61	76.03	76.13	554800
2006-11-13	76.08	76.55	75.87	76.25	422500
2006-11-14	76.40	76.42	75.59	76.02	248700
2006-11-15	75.74	75.84	75.40	75.50	662900
2006-11-16	75.28	75.89	75.12	75.67	428000
2006-11-17	75.55	75.93	75.51	75.76	280200
2006-11-20	75.86	76.61	75.77	76.29	554000
2006-11-21	76.27	76.31	75.74	76.17	516700
2006-11-22	76.18	76.40	75.93	76.31	264900
2006-11-24	76.23	76.74	76.10	76.65	132700
2006-11-27	76.30	76.60	75.95	76.10	268400
2006-11-28	77.26	77.49	77.00	77.38	324400
2006-11-29	77.38	77.43	76.96	77.20	249700
2006-11-30	77.04	77.44	77.01	77.29	234000
2006-12-01	77.83	78.04	77.49	77.65	358000
2006-12-04	77.52	77.72	77.10	77.42	507600
2006-12-05	77.32	77.50	77.11	77.48	462800
2006-12-06	77.18	77.32	76.71	76.79	947100
2006-12-07	77.00	77.41	76.91	77.20	518200
2006-12-08	77.60	77.78	77.34	77.45	341300
2006-12-11	77.54	77.89	77.53	77.87	201500
2006-12-12	78.25	78.27	77.89	78.13	339300
2006-12-13	78.06	78.70	77.98	78.48	654000
2006-12-14	78.06	78.53	78.04	78.37	367600
2006-12-15	78.38	78.45	77.88	78.03	384000
2006-12-18	77.98	77.99	77.46	77.56	395400
2006-12-19	77.68	78.23	77.60	77.97	590300
2006-12-20	78.11	78.11	77.56	77.70	665600
2006-12-21	77.45	77.69	77.30	77.56	439800
2006-12-22	77.40	78.48	77.27	78.35	350300
2006-12-26	78.10	79.15	78.10	78.75	298000
2006-12-27	79.00	79.70	78.82	79.62	544000
2006-12-28	79.30	80.15	79.21	79.88	446200
2006-12-29	79.40	80.20	79.20	79.31	386400
2007-01-03	79.64	79.84	79.31	79.53	653000
2007-01-04	79.58	79.69	78.81	79.05	412400
2007-01-05	77.73	77.87	77.15	77.28	610100
2007-01-08	77.10	77.37	76.87	77.17	494400
2007-01-09	77.07	77.50	76.79	77.31	469500
2007-01-10	76.34	77.14	76.19	76.78	435000
2007-01-11	77.11	77.78	77.04	77.70	320200
2007-01-12	78.89	79.30	78.82	79.30	329700
2007-01-16	79.15	79.15	78.53	78.78	337700
2007-01-17	78.47	79.16	78.38	78.81	269600
2007-01-18	78.64	79.00	78.06	78.53	337800
2007-01-19	78.04	78.35	77.97	78.32	430400
2007-01-22	78.27	78.32	77.64	77.92	404300
2007-01-23	78.75	78.75	78.25	78.40	310700
2007-01-24	79.00	79.22	78.45	79.41	1017900
2007-01-25	79.05	79.30	78.54	78.60	884700
2007-01-26	79.22	79.22	78.35	78.48	683300
2007-01-29	78.58	78.88	78.55	78.66	305800
2007-01-30	78.75	79.36	78.61	78.84	375600
2007-01-31	78.30	78.95	77.90	78.73	1060500
2007-02-01	79.24	79.80	79.05	79.47	986700
2007-02-02	79.11	79.25	78.90	79.16	247300
2007-02-05	78.83	79.11	78.62	78.98	340000
2007-02-06	79.54	80.05	79.54	79.91	354700
2007-02-07	79.28	79.76	78.95	79.50	520400
2007-02-08	79.56	79.61	79.12	79.19	475400
2007-02-09	78.98	79.48	78.85	79.15	603300
2007-02-12	78.91	79.00	78.59	78.77	240101
2007-02-13	79.35	80.00	79.31	79.79	328411
2007-02-14	79.93	81.18	79.87	81.04	570120
2007-02-15	83.17	83.17	82.01	82.23	650500
2007-02-16	81.18	81.54	80.76	81.38	567400
2007-02-20	81.90	82.05	81.57	81.99	533100
2007-02-21	81.46	81.60	81.12	81.44	616000
2007-02-22	81.30	81.74	81.26	81.42	820900
2007-02-23	81.96	82.24	81.76	82.06	788100
2007-02-26	82.20	82.24	81.75	82.02	254300
2007-02-27	80.78	81.00	79.20	79.71	750100
2007-02-28	79.49	79.60	78.80	79.43	964600
2007-03-01	78.05	78.67	76.10	78.00	1202393
2007-03-02	77.24	77.56	77.01	77.01	585600
2007-03-05	74.84	76.32	74.55	75.58	1489500
2007-03-06	76.90	77.33	76.50	77.20	873700
2007-03-07	76.54	76.90	76.21	76.22	674100
2007-03-08	76.31	76.70	76.29	76.37	736900
2007-03-09	76.96	77.20	76.75	76.90	414500
2007-03-12	76.65	77.23	76.50	76.70	1030600
2007-03-13	76.44	76.71	75.76	75.86	457300
2007-03-14	75.24	75.95	74.93	75.39	965500
2007-03-15	75.87	76.03	75.59	75.93	1174200
2007-03-16	75.95	76.15	75.76	75.79	1562500
2007-03-19	76.62	76.99	76.26	76.69	389000
2007-03-20	76.94	77.36	76.72	77.24	526500
2007-03-21	77.97	78.77	77.50	78.53	721300
2007-03-22	78.53	79.32	78.38	78.75	388100
2007-03-23	79.13	79.24	78.89	79.19	359800
2007-03-26	79.24	79.47	79.09	79.41	439900
2007-03-27	79.96	80.10	79.52	79.56	656500
2007-03-28	78.96	79.84	78.83	79.24	533700
2007-03-29	79.67	80.38	79.66	80.12	471800
2007-03-30	80.28	81.18	80.24	80.95	593900
2007-04-02	81.71	81.77	81.35	81.61	368200
2007-04-03	81.91	82.13	81.67	81.85	265800
2007-04-04	82.00	82.40	81.96	82.25	379700
2007-04-05	81.74	82.10	81.53	81.95	367000
2007-04-09	81.70	82.50	81.35	81.94	225900
2007-04-10	82.25	82.40	81.00	82.14	312800
2007-04-11	82.55	82.79	82.17	82.31	427100
2007-04-12	82.18	82.66	81.26	82.40	548300
2007-04-13	82.32	82.42	81.66	82.21	288000
2007-04-16	82.70	82.81	82.47	82.73	254600
2007-04-17	82.71	83.30	82.59	83.16	317427
2007-04-18	83.11	83.37	82.90	83.25	198420
2007-04-19	83.02	83.57	82.92	83.22	212700
2007-04-20	82.95	83.46	82.84	83.19	263400
2007-04-23	83.17	83.65	83.14	83.19	486200
2007-04-24	82.93	83.55	82.79	83.20	333400
2007-04-25	84.00	84.28	83.73	83.84	634600
2007-04-26	84.30	84.35	83.61	83.65	435500
2007-04-27	84.19	84.44	84.05	84.20	336000
2007-04-30	84.67	85.00	84.35	84.40	585000
2007-05-01	84.53	84.80	84.25	84.72	503900
2007-05-02	84.85	85.63	84.84	85.22	482000
2007-05-03	84.68	85.21	84.61	85.13	347700
2007-05-04	84.90	85.25	84.69	85.04	278800
2007-05-07	85.10	85.46	85.08	85.36	184600
2007-05-08	85.25	85.40	85.00	85.12	243150
2007-05-09	85.17	85.30	84.83	84.95	267200
2007-05-10	84.28	84.73	83.74	83.79	406100
2007-05-11	83.69	84.33	83.64	84.08	401500
2007-05-14	84.46	84.58	84.10	84.13	254400
2007-05-15	84.43	85.33	84.28	84.81	374400
2007-05-16	84.42	84.62	84.15	84.59	451800
2007-05-17	84.21	84.41	83.90	84.20	387000
2007-05-18	84.57	85.26	84.53	84.98	317800
2007-05-21	84.28	84.30	83.83	84.04	567400
2007-05-22	84.44	85.00	84.36	84.64	372100
2007-05-23	85.24	85.75	85.19	85.39	401450
2007-05-24	85.41	85.67	85.00	85.16	527500
2007-05-25	84.97	85.24	84.83	84.90	258500
2007-05-29	85.80	86.00	85.34	85.50	519100
2007-05-30	85.22	85.28	84.56	85.08	949900
2007-05-31	85.60	85.75	85.09	85.39	384330
2007-06-01	85.75	86.20	85.65	86.02	410500
2007-06-04	86.60	86.92	86.12	86.32	567200
2007-06-05	85.97	86.23	85.57	85.69	454900
2007-06-06	85.31	85.41	84.60	84.83	319400
2007-06-07	83.58	84.25	82.53	82.76	830400
2007-06-08	82.73	82.90	82.17	82.86	382500
2007-06-11	83.17	83.98	83.13	83.69	452300
2007-06-12	84.61	84.82	83.93	84.03	580500
2007-06-13	83.95	84.49	83.84	84.41	309500
2007-06-14	84.70	85.23	84.67	85.01	380700
2007-06-15	86.00	86.30	85.61	85.77	376800
2007-06-18	86.71	86.95	86.48	86.79	344400
2007-06-19	86.27	86.37	85.51	85.76	597600
2007-06-20	85.91	85.98	84.98	85.00	405600
2007-06-21	84.48	84.60	84.10	84.21	1119700
2007-06-22	84.92	85.05	83.83	84.04	340200
2007-06-25	84.06	85.01	83.82	84.19	610600
2007-06-26	85.13	85.54	84.83	84.89	480400
2007-06-27	84.93	85.43	84.87	85.12	527100
2007-06-28	82.98	83.29	82.87	83.20	1236400
2007-06-29	83.70	83.71	83.04	83.31	650600
2007-07-02	83.76	84.36	83.76	84.28	333000
2007-07-03	83.78	83.78	83.44	83.65	306900
2007-07-05	84.15	84.20	83.28	83.40	585903
2007-07-06	83.13	83.20	82.80	83.12	541600
2007-07-09	83.85	84.70	83.82	84.25	464500
2007-07-10	84.37	84.62	83.63	83.77	357900
2007-07-11	84.56	84.87	83.74	84.12	403500
2007-07-12	84.55	85.19	84.39	84.92	868800
2007-07-13	85.39	85.93	85.24	85.73	408600
2007-07-16	85.49	86.01	85.49	85.67	444600
2007-07-17	85.33	85.88	85.18	85.54	345800
2007-07-18	85.49	85.84	84.60	85.02	861200
2007-07-19	84.26	85.07	84.23	84.77	363900
2007-07-20	86.10	86.20	85.03	85.18	573800
2007-07-23	85.95	86.15	85.53	85.65	432400
2007-07-24	85.26	85.48	84.24	84.41	582500
2007-07-25	84.41	84.58	83.43	84.07	587100
2007-07-26	82.42	82.80	80.45	80.96	1025700
2007-07-27	81.54	81.82	80.70	80.74	758900
2007-07-30	80.94	81.48	80.34	81.31	520600
2007-07-31	81.81	82.67	81.59	81.68	497700
2007-08-01	80.77	82.04	80.52	81.83	429300
2007-08-02	81.90	82.23	81.12	81.83	399000
2007-08-03	82.22	82.44	81.46	81.46	435300
2007-08-06	81.78	82.04	81.12	82.01	421200
2007-08-07	81.16	82.95	81.09	82.37	466700
2007-08-08	84.15	84.97	83.68	84.48	596900
2007-08-09	84.80	85.98	82.13	82.38	1636200
2007-08-10	83.40	84.19	82.00	82.99	887300
2007-08-13	82.65	82.96	82.17	82.32	360300
2007-08-14	82.31	82.69	80.99	81.09	397200
2007-08-15	81.78	82.55	80.91	81.05	475200
2007-08-16	79.73	80.00	77.29	78.99	1247600
2007-08-17	79.70	80.15	78.50	78.93	1241500
2007-08-20	80.35	80.40	78.92	79.52	1217700
2007-08-21	79.13	79.34	78.71	79.10	750600
2007-08-22	79.96	80.43	79.73	80.05	1461300
2007-08-23	81.68	82.20	81.26	81.77	603500
2007-08-24	82.72	83.25	82.45	83.17	498100
2007-08-27	83.43	83.43	82.60	82.86	393500
2007-08-28	82.50	82.71	81.13	81.25	332600
2007-08-29	82.20	82.74	81.62	82.70	358600
2007-08-30	82.48	84.59	82.35	83.65	627400
2007-08-31	84.45	85.79	84.20	85.42	509300
2007-09-04	83.77	85.68	83.75	85.53	558300
2007-09-05	85.45	85.51	84.63	85.15	442700
2007-09-06	85.18	86.16	84.63	85.82	752100
2007-09-07	85.88	86.20	85.16	85.65	743000
2007-09-10	85.27	85.29	83.80	84.52	578700
2007-09-11	85.45	86.15	85.44	85.88	797900
2007-09-12	84.36	85.60	84.36	85.53	706700
2007-09-13	85.78	85.90	85.29	85.69	360300
2007-09-14	83.76	84.90	83.69	84.07	614800
2007-09-17	84.07	84.72	83.55	83.83	267100
2007-09-18	84.74	86.69	84.48	86.48	825200
2007-09-19	85.99	86.32	85.63	85.78	521700
2007-09-20	86.15	86.33	85.65	85.93	313700
2007-09-21	86.90	87.03	86.62	86.73	359100
2007-09-24	86.74	87.00	86.14	86.18	395500
2007-09-25	86.16	87.49	86.05	87.41	750600
2007-09-26	87.80	88.13	87.26	87.82	591800
2007-09-27	88.75	88.86	87.30	87.80	434100
2007-09-28	87.92	88.09	86.86	87.73	288000
2007-10-01	88.64	89.64	88.61	89.14	363300
2007-10-02	88.86	89.41	88.71	89.37	310800
2007-10-03	89.56	89.58	88.79	89.00	384900
2007-10-04	90.78	91.23	90.30	90.61	322800
2007-10-05	90.08	90.63	90.07	90.44	275700
2007-10-08	89.38	89.91	89.09	89.48	301000
2007-10-09	89.20	89.79	88.60	89.79	420300
2007-10-10	88.50	89.71	88.40	89.00	416700
2007-10-11	89.54	90.38	88.97	89.74	445200
2007-10-12	89.26	90.00	88.82	89.93	213000
2007-10-15	90.48	90.64	89.41	89.94	289600
2007-10-16	88.75	89.57	88.60	89.15	313400
2007-10-17	91.06	91.36	90.43	91.12	783100
2007-10-18	91.88	92.04	91.51	91.82	351000
2007-10-19	91.15	91.39	90.30	90.30	421700
2007-10-22	89.08	89.84	88.93	89.74	231400
2007-10-23	90.89	90.95	89.96	90.66	223100
2007-10-24	91.17	91.33	90.00	90.95	322000
2007-10-25	90.65	90.70	90.00	90.44	620800
2007-10-26	90.32	90.76	90.19	90.62	318600
2007-10-29	90.57	90.96	90.33	90.96	186900
2007-10-30	90.85	91.09	90.59	90.66	252100
2007-10-31	91.27	91.85	90.75	91.75	270400
2007-11-01	91.05	91.21	90.30	90.30	300700
2007-11-02	91.15	91.80	90.50	91.75	515500
2007-11-05	90.68	91.64	90.68	91.34	332875
2007-11-06	92.19	92.55	91.95	92.55	321535
2007-11-07	92.62	93.12	91.46	91.50	539750
2007-11-08	91.79	91.81	90.29	91.37	638986
2007-11-09	90.12	90.26	89.08	89.19	377637
2007-11-12	88.45	89.26	87.87	88.03	1718336
2007-11-13	89.79	90.60	89.37	90.60	636065
2007-11-14	90.44	90.70	89.44	89.44	622402
2007-11-15	89.37	89.97	88.55	88.93	396055
2007-11-16	89.42	89.42	88.38	89.30	327375
2007-11-19	88.40	88.80	86.85	87.45	536335
2007-11-20	88.76	89.89	88.73	89.58	528816
2007-11-21	88.39	89.20	87.25	87.99	901801
2007-11-23	89.02	89.55	88.42	89.32	180324
2007-11-26	89.91	90.41	88.27	88.27	386712
2007-11-27	88.14	88.73	87.43	88.50	476258
2007-11-28	90.62	92.35	90.59	92.23	485575
2007-11-29	92.17	92.45	91.71	91.95	585485
2007-11-30	91.68	91.83	89.89	90.58	544829
2007-12-03	89.42	89.78	88.70	89.31	480705
2007-12-04	87.48	87.91	87.08	87.50	568074
2007-12-05	87.50	87.95	87.00	87.80	548575
2007-12-06	87.25	87.81	86.50	87.31	530250
2007-12-07	86.85	86.93	85.91	86.91	829307
2007-12-10	87.00	87.59	86.66	87.44	422781
2007-12-11	87.44	87.70	86.05	86.05	494659
2007-12-12	88.50	88.81	86.92	88.01	857530
2007-12-13	86.32	86.65	85.70	86.51	960373
2007-12-14	85.85	86.25	85.20	85.53	708215
2007-12-17	85.11	86.05	85.01	85.57	830835
2007-12-18	86.11	86.58	85.31	85.72	726450
2007-12-19	85.07	85.54	84.51	84.90	482726
2007-12-20	85.06	85.65	84.60	85.48	597452
2007-12-21	85.84	86.56	85.84	86.33	566931
2007-12-24	85.88	86.98	85.74	86.57	123959
2007-12-26	86.58	87.11	86.08	86.77	402500
2007-12-27	87.23	87.28	86.13	86.37	265300
2007-12-28	86.00	87.07	85.35	86.21	417090
2007-12-31	85.39	86.60	85.39	85.83	290455
2008-01-02	86.30	86.40	84.70	85.06	726300
2008-01-03	84.74	85.81	84.68	85.31	713000
2008-01-04	84.83	85.07	83.60	83.68	781827
2008-01-07	85.25	85.51	84.53	85.01	1717700
2008-01-08	85.77	85.94	84.79	84.94	786200
2008-01-09	84.58	84.58	83.25	84.08	1281794
2008-01-10	82.53	83.58	82.39	83.25	1192236
2008-01-11	80.20	80.86	79.60	79.99	2283318
2008-01-14	81.73	81.73	80.51	80.79	568662
2008-01-15	80.06	80.11	78.53	78.75	821411
2008-01-16	81.17	81.51	79.75	80.37	1321069
2008-01-17	79.12	79.51	77.36	77.46	926280
2008-01-18	78.25	79.01	77.05	77.62	728924
2008-01-22	74.17	76.78	73.75	76.73	1035264
2008-01-23	74.12	76.50	73.39	76.32	1084350
2008-01-24	78.93	80.19	78.04	79.82	1063000
2008-01-25	80.07	80.07	78.50	78.85	604534
2008-01-28	78.72	79.31	77.66	79.12	542139
2008-01-29	79.06	79.85	78.30	79.40	576348
2008-01-30	79.24	79.94	78.31	78.62	633873
2008-01-31	79.24	81.08	78.93	80.83	1478567
2008-02-01	81.00	82.17	80.57	82.01	725818
2008-02-04	82.00	82.04	81.03	81.56	478415
2008-02-05	80.33	80.66	79.65	79.78	545800
2008-02-06	79.97	81.20	79.39	80.07	621800
2008-02-07	79.26	80.08	78.60	79.37	515219
2008-02-08	79.35	79.92	79.15	79.68	446132
2008-02-11	80.06	80.86	79.37	80.73	515154
2008-02-12	81.89	83.43	81.56	83.03	665850
2008-02-13	82.86	82.95	81.00	81.62	527942
2008-02-14	85.91	86.34	84.58	85.00	907296
2008-02-15	83.00	83.77	82.55	83.55	539711
2008-02-19	82.96	83.12	82.03	82.19	502494
2008-02-20	80.48	81.75	80.46	81.60	600249
2008-02-21	82.56	82.56	81.56	81.74	392780
2008-02-22	82.61	82.61	81.50	82.58	319250
2008-02-25	82.59	83.54	81.85	83.39	448713
2008-02-26	83.31	84.74	83.21	84.35	586850
2008-02-27	85.16	85.72	84.64	84.84	561827
2008-02-28	84.71	84.93	84.10	84.62	403095
2008-02-29	83.15	83.24	81.98	82.10	908805
2008-03-03	82.66	82.88	81.92	82.41	735387
2008-03-04	81.45	82.46	81.25	82.29	476480
2008-03-05	81.67	82.64	81.45	82.11	743742
2008-03-06	82.10	82.15	81.25	81.36	411888
2008-03-07	80.72	81.58	80.47	80.68	455813
2008-03-10	81.06	81.34	80.20	80.37	366583
2008-03-11	81.86	82.04	80.80	81.71	523300
2008-03-12	81.87	82.65	81.63	81.90	429000
2008-03-13	82.49	82.67	81.60	82.54	605201
2008-03-14	82.23	82.35	80.42	80.72	638505
2008-03-17	79.04	79.76	78.39	79.12	910485
2008-03-18	81.67	82.29	81.21	82.10	583544
2008-03-19	81.35	81.67	79.35	79.36	645827
2008-03-20	79.75	80.51	79.15	80.36	479858
2008-03-24	80.05	81.95	80.05	81.57	480902
2008-03-25	81.54	82.82	80.71	82.75	705575
2008-03-26	84.18	84.34	83.01	84.05	622771
2008-03-27	84.40	84.40	83.30	83.30	850485
2008-03-28	82.80	83.00	82.10	82.12	1092759
2008-03-31	80.98	81.52	80.87	81.32	906000
2008-04-01	82.72	84.61	82.68	84.51	1159499
2008-04-02	83.91	84.52	83.72	84.01	1045950
2008-04-03	84.19	85.00	84.15	84.88	1100417
2008-04-04	85.29	86.19	85.16	85.99	1125020
2008-04-07	85.82	85.94	84.65	84.93	530427
2008-04-08	84.53	84.88	84.25	84.86	327682
2008-04-09	84.00	84.48	83.72	83.95	354500
2008-04-10	84.75	85.26	84.00	84.69	325935
2008-04-11	83.48	83.64	82.71	82.78	457380
2008-04-14	84.28	84.54	83.86	84.00	352346
2008-04-15	83.82	83.82	83.07	83.47	260625
2008-04-16	82.92	83.70	82.71	83.62	492918
2008-04-17	82.99	83.72	82.71	83.52	604479
2008-04-18	83.92	84.11	82.86	83.11	473634
2008-04-21	82.36	83.27	82.10	83.26	458832
2008-04-22	82.35	83.14	82.32	82.67	238073
2008-04-23	81.30	82.30	81.24	81.95	337476
2008-04-24	81.47	82.68	80.94	82.42	359117
2008-04-25	82.18	82.23	81.52	81.93	534214
2008-04-28	81.42	81.90	81.12	81.50	435386
2008-04-29	80.23	80.37	79.57	79.86	527336
2008-04-30	81.87	82.63	81.80	81.90	653819
2008-05-01	81.42	82.95	81.17	82.80	546005
2008-05-02	82.65	82.76	81.77	82.37	410170
2008-05-05	82.21	83.04	82.21	82.73	241795
2008-05-06	81.35	82.17	81.14	82.07	444154
2008-05-07	81.26	82.27	81.00	81.05	470738
2008-05-08	81.05	81.05	80.25	80.85	533801
2008-05-09	80.64	81.61	80.49	81.35	540236
2008-05-12	81.86	82.61	81.77	82.52	270954
2008-05-13	80.96	81.18	80.04	80.78	605778
2008-05-14	79.89	80.30	79.61	79.83	1278187
2008-05-15	78.96	80.01	78.81	79.84	1482645
2008-05-16	80.32	81.16	80.20	81.00	335048
2008-05-19	80.61	80.66	79.93	79.97	1262309
2008-05-20	79.92	80.10	79.49	79.98	617526
2008-05-21	79.27	79.42	78.61	78.83	1177574
2008-05-22	78.06	78.74	78.01	78.40	1266825
2008-05-23	78.05	78.78	77.86	78.46	570028
2008-05-27	76.86	77.59	76.82	77.40	902375
2008-05-28	77.69	78.45	77.63	78.34	1035501
2008-05-29	78.54	78.80	78.15	78.68	646481
2008-05-30	78.38	78.80	78.17	78.62	420678
2008-06-02	77.65	77.77	76.94	77.03	752966
2008-06-03	78.18	78.28	77.04	77.24	697955
2008-06-04	76.98	77.79	76.88	77.55	1277402
2008-06-05	78.57	79.60	78.37	79.60	758247
2008-06-06	77.87	78.46	77.46	77.46	607706
2008-06-09	78.70	78.70	77.48	78.00	432766
2008-06-10	77.44	77.82	77.25	77.56	338226
2008-06-11	76.58	77.05	76.50	76.63	454573
2008-06-12	75.59	75.67	75.00	75.02	3487676
2008-06-13	75.24	76.49	75.06	76.27	607898
2008-06-16	75.25	75.74	74.85	75.74	667019
2008-06-17	75.79	75.97	74.97	75.19	618547
2008-06-18	74.53	74.73	74.21	74.54	538482
2008-06-19	73.78	73.97	72.34	73.31	1069372
2008-06-20	73.04	73.53	72.60	73.20	1200812
2008-06-23	73.28	74.66	73.18	74.21	1454286
2008-06-24	72.50	73.32	72.43	73.02	853226
2008-06-25	72.56	74.24	72.56	73.87	698718
2008-06-26	74.50	74.65	73.57	73.81	951124
2008-06-27	73.19	73.66	72.52	72.70	389575
2008-06-30	74.38	74.67	73.70	73.87	751752
2008-07-01	71.85	73.06	71.70	72.38	1110251
2008-07-02	71.80	71.98	70.51	70.56	1148374
2008-07-03	71.72	71.89	70.80	71.49	639762
2008-07-07	69.65	70.57	69.50	70.10	1119359
2008-07-08	69.85	70.96	69.63	70.81	1006972
2008-07-09	71.06	72.06	71.06	71.29	826630
2008-07-10	70.96	71.00	70.24	70.73	585418
2008-07-11	69.55	70.15	68.66	69.02	965686
2008-07-14	69.55	70.22	69.53	69.87	1023100
2008-07-15	69.44	71.11	69.07	70.33	1070659
2008-07-16	70.43	72.67	70.22	72.41	1203211
2008-07-17	73.94	74.30	73.43	74.21	878371
2008-07-18	73.52	73.61	73.06	73.56	908616
2008-07-21	72.25	73.15	71.90	72.59	1029000
2008-07-22	70.94	72.87	70.90	72.77	685574
2008-07-23	72.56	73.34	72.48	73.17	644211
2008-07-24	72.79	72.81	71.84	71.94	846494
2008-07-25	71.55	71.58	70.87	71.08	446355
2008-07-28	71.04	71.19	70.43	70.43	463604
2008-07-29	70.12	70.49	69.83	70.44	718187
2008-07-30	70.25	70.89	70.20	70.78	519678
2008-07-31	70.02	70.64	69.94	70.38	570203
2008-08-01	70.26	70.53	69.50	69.67	705490
2008-08-04	71.07	71.44	70.76	71.25	409107
2008-08-05	72.60	73.47	72.33	73.46	549333
2008-08-06	73.10	74.12	72.89	74.01	453770
2008-08-07	74.19	74.20	73.12	73.25	334059
2008-08-08	74.83	76.65	74.72	76.65	627186
2008-08-11	76.36	76.97	76.06	76.38	603609
2008-08-12	75.99	76.09	75.34	75.51	372128
2008-08-13	74.35	74.55	73.53	74.38	456267
2008-08-14	72.97	73.79	72.91	73.56	980423
2008-08-15	73.82	74.49	73.63	74.39	370817
2008-08-18	73.81	74.60	73.45	74.10	423562
2008-08-19	73.86	73.92	73.10	73.39	425125
2008-08-20	72.93	73.43	72.50	73.33	318829
2008-08-21	72.75	73.55	72.35	72.99	373958
2008-08-22	73.63	74.24	73.58	74.06	362042
2008-08-25	74.16	74.45	73.63	73.76	352864
2008-08-26	71.93	72.99	71.89	72.41	389208
2008-08-27	72.47	73.07	72.17	72.59	332805
2008-08-28	72.68	73.95	72.39	73.78	491654
2008-08-29	73.89	75.06	73.77	74.40	535394
2008-09-02	74.98	75.51	74.61	74.69	683614
2008-09-03	73.20	73.58	72.58	73.16	730124
2008-09-04	73.42	73.58	72.16	72.26	582606
2008-09-05	72.04	72.56	71.05	71.85	898612
2008-09-08	73.31	74.00	73.14	73.91	447096
2008-09-09	74.47	75.82	74.29	74.77	722682
2008-09-10	73.39	74.37	73.01	73.80	1264376
2008-09-11	72.41	73.69	72.33	73.69	739621
2008-09-12	73.85	75.34	73.47	75.34	552123
2008-09-15	73.90	74.77	73.14	73.44	639521
2008-09-16	72.98	74.05	72.62	73.67	947241
2008-09-17	73.02	73.28	71.63	72.34	935384
2008-09-18	69.95	72.01	69.83	71.56	1768621
2008-09-19	77.03	77.58	74.16	75.56	1741014
2008-09-22	74.41	74.41	72.07	72.28	698412
2008-09-23	73.10	73.40	71.60	71.89	400647
2008-09-24	73.61	73.61	72.02	72.36	679239
2008-09-25	74.51	75.24	73.87	74.16	825797
2008-09-26	73.14	73.64	72.50	73.11	630767
2008-09-29	71.50	71.50	67.00	67.59	1711120
2008-09-30	68.69	69.35	67.36	68.86	1262202
2008-10-01	67.77	70.55	67.50	70.10	1804277
2008-10-02	67.49	68.28	67.20	67.77	1819003
2008-10-03	65.26	66.68	64.44	64.96	1544144
2008-10-06	61.44	61.67	57.67	60.99	3238002
2008-10-07	64.92	65.24	60.50	61.05	1876248
2008-10-08	61.11	62.24	58.90	59.30	2396994
2008-10-09	61.59	61.59	56.38	57.03	2102885
2008-10-10	56.17	58.15	53.37	56.79	3542593
2008-10-13	58.56	63.09	58.29	63.09	2113363
2008-10-14	62.95	63.80	61.30	62.40	1775777
2008-10-15	61.44	61.61	57.57	57.65	1549379
2008-10-16	59.29	59.73	56.57	59.04	1967980
2008-10-17	56.72	60.85	56.72	59.06	1239673
2008-10-20	60.85	63.33	60.14	63.27	1223869
2008-10-21	61.67	62.90	60.94	61.04	922797
2008-10-22	58.87	59.22	56.17	57.33	1494804
2008-10-23	55.34	57.28	54.51	56.31	2120929
2008-10-24	51.77	57.64	51.77	56.86	2030617
2008-10-27	54.32	57.25	54.32	55.34	1143978
2008-10-28	58.26	60.00	55.34	59.93	1396744
2008-10-29	59.91	62.05	59.56	60.55	1096432
2008-10-30	62.37	63.00	60.46	62.34	940922
2008-10-31	60.35	62.89	60.25	62.19	635185
2008-11-03	62.36	63.42	61.64	63.09	543148
2008-11-04	62.59	63.99	62.19	63.66	823191
2008-11-05	62.29	63.45	60.44	60.60	1068024
2008-11-06	60.09	60.44	56.82	57.16	1948930
2008-11-07	58.25	58.98	57.71	58.86	2735815
2008-11-10	60.38	60.74	59.07	59.78	740150
2008-11-11	57.75	58.44	56.78	57.40	1193562
2008-11-12	55.63	56.18	53.65	53.68	1407480
2008-11-13	53.56	56.29	52.12	56.22	1377934
2008-11-14	54.76	56.37	54.12	54.51	1114725
2008-11-17	55.55	56.33	54.73	55.05	1104817
2008-11-18	54.84	56.45	54.58	55.75	918681
2008-11-19	56.32	57.10	53.86	53.86	918923
2008-11-20	52.08	52.74	50.03	50.25	1754332
2008-11-21	52.37	52.45	49.15	51.96	1638594
2008-11-24	53.57	55.97	53.05	55.35	1347480
2008-11-25	56.15	56.33	54.06	55.21	1178475
2008-11-26	53.90	56.33	53.82	56.16	814305
2008-11-28	55.85	56.50	55.30	56.37	371870
2008-12-01	54.83	54.84	52.17	52.23	1392538
2008-12-02	52.59	53.23	51.70	53.03	1047884
2008-12-03	51.52	53.85	51.35	53.70	1165942
2008-12-04	53.80	54.54	52.51	53.02	679352
2008-12-05	53.17	53.84	51.16	53.66	1238452
2008-12-08	55.71	56.54	54.75	55.76	1177869
2008-12-09	55.77	57.09	55.25	55.83	877440
2008-12-10	56.45	56.79	55.42	56.22	706054
2008-12-11	56.04	56.79	55.09	55.57	743815
2008-12-12	55.93	56.68	55.12	56.47	875059
2008-12-15	56.87	57.15	56.20	56.74	615248
2008-12-16	57.31	59.49	56.97	59.27	761111
2008-12-17	57.91	58.46	56.87	58.10	754134
2008-12-18	57.41	58.26	55.77	56.20	1039860
2008-12-19	56.36	57.56	56.20	56.47	738894
2008-12-22	56.22	56.35	55.04	55.64	1047973
2008-12-23	57.55	57.55	55.72	55.97	883008
2008-12-24	56.74	56.74	55.15	55.48	325052
2008-12-26	56.69	56.69	55.35	55.70	426743
2008-12-29	55.75	55.80	54.81	55.25	654537
2008-12-30	54.63	55.70	54.63	55.65	848017
2008-12-31	55.99	57.14	55.68	56.74	808804
2009-01-02	56.35	57.79	56.15	57.48	509158
2009-01-05	57.25	58.64	57.19	58.44	720795
2009-01-06	56.42	57.98	56.22	57.57	1086262
2009-01-07	57.82	58.13	57.05	57.41	566269
2009-01-08	57.86	58.10	56.80	57.97	676299
2009-01-09	57.66	57.66	56.41	56.54	702442
2009-01-12	55.70	56.19	55.41	55.65	1094177
2009-01-13	54.46	55.35	54.16	54.61	957396
2009-01-14	53.54	54.13	53.00	53.46	981992
2009-01-15	53.51	54.20	52.40	53.88	947921
2009-01-16	55.10	55.16	53.24	54.13	881316
2009-01-20	53.03	53.35	51.98	51.98	973079
2009-01-21	51.89	52.85	50.79	52.82	1187101
2009-01-22	50.33	52.00	50.26	51.71	1245164
2009-01-23	50.08	51.80	50.03	51.33	909922
2009-01-26	51.69	52.58	51.45	52.08	591801
2009-01-27	52.19	53.14	51.95	52.76	662546
2009-01-28	54.04	54.48	53.49	53.99	1037603
2009-01-29	53.61	54.08	53.12	53.39	671764
2009-01-30	54.98	55.20	54.13	54.34	1185988
2009-02-02	52.30	53.17	51.93	52.90	1438183
2009-02-03	53.70	55.92	53.14	55.62	1338714
2009-02-04	55.57	56.30	54.91	55.28	1956205
2009-02-05	54.93	56.01	54.57	55.60	2291062
2009-02-06	54.61	55.96	54.42	55.58	1280572
2009-02-09	55.69	55.80	54.90	55.10	654456
2009-02-10	54.21	54.37	51.64	51.97	1573962
2009-02-11	52.23	52.86	51.80	52.79	812697
2009-02-12	49.97	50.89	49.70	50.89	1868821
2009-02-13	50.13	50.65	49.86	50.21	1100534
2009-02-17	49.43	49.57	48.60	48.95	1171240
2009-02-18	49.52	49.52	48.42	49.19	1066194
2009-02-19	50.61	51.00	49.87	50.49	1637521
2009-02-20	49.54	50.30	49.25	49.80	1091153
2009-02-23	50.36	50.37	47.95	48.05	935045
2009-02-24	48.02	48.92	47.50	48.71	874422
2009-02-25	47.95	48.32	47.50	47.60	1277018
2009-02-26	48.09	48.34	46.79	46.90	1496773
2009-02-27	46.01	47.29	45.84	46.49	1771407
2009-03-02	46.03	46.15	44.75	44.92	1171048
2009-03-03	44.87	45.04	43.60	43.85	1264883
2009-03-04	44.09	44.85	43.82	44.38	913046
2009-03-05	44.69	44.78	43.15	43.44	1167615
2009-03-06	44.06	44.30	42.30	43.26	1152450
2009-03-09	41.00	42.10	40.93	41.14	1138679
2009-03-10	41.80	43.34	41.80	42.63	1361369
2009-03-11	42.74	43.00	42.44	42.60	1213288
2009-03-12	41.91	43.78	41.49	43.77	1683217
2009-03-13	42.97	43.54	42.48	42.79	1971912
2009-03-16	44.04	44.89	43.64	44.21	1214682
2009-03-17	44.07	44.39	43.75	44.38	1143891
2009-03-18	43.59	44.76	42.97	44.51	988002
2009-03-19	43.76	43.82	42.79	42.89	1291048
2009-03-20	42.39	42.90	41.76	42.00	1499274
2009-03-23	43.70	44.48	43.35	44.45	1238945
2009-03-24	45.08	45.64	44.63	45.03	1001116
2009-03-25	44.26	45.07	43.19	44.18	1807445
2009-03-26	44.41	44.68	43.70	44.47	1614539
2009-03-27	44.34	44.39	43.65	43.89	1093084
2009-03-30	43.74	43.78	43.05	43.42	674216
2009-03-31	44.56	45.34	44.23	44.75	1256532
2009-04-01	44.70	45.81	44.50	45.62	927165
2009-04-02	46.83	47.47	46.73	46.94	1103742
2009-04-03	47.23	47.28	46.59	47.24	868612
2009-04-06	47.32	47.34	46.24	46.75	625541
2009-04-07	47.25	47.46	46.60	46.91	718869
2009-04-08	46.33	46.50	45.60	46.02	885628
2009-04-09	45.37	46.05	45.00	45.54	1080714
2009-04-13	45.91	46.56	45.47	46.27	564006
2009-04-14	46.00	46.34	45.75	46.15	690470
2009-04-15	46.87	47.81	46.75	47.65	695867
2009-04-16	47.73	48.08	47.05	47.94	600774
2009-04-17	47.06	47.41	46.65	47.26	800217
2009-04-20	45.55	45.99	45.42	45.65	1049880
2009-04-21	45.83	47.12	45.81	46.82	1009964
2009-04-22	45.51	46.38	45.45	45.83	1197990
2009-04-23	45.71	46.16	45.39	46.15	1094492
2009-04-24	46.10	46.62	46.01	46.38	986230
2009-04-27	45.89	46.35	45.59	45.84	712623
2009-04-28	45.38	46.02	45.33	45.72	710557
2009-04-29	46.77	47.92	46.66	47.65	1145480
2009-04-30	47.79	48.41	47.75	47.85	903256
2009-05-01	48.41	48.70	48.23	48.66	674960
2009-05-04	48.75	49.50	48.57	49.48	586534
2009-05-05	50.46	50.67	49.66	49.89	719569
2009-05-06	52.23	52.23	51.02	51.87	1093476
2009-05-07	53.09	53.33	52.40	52.61	993231
2009-05-08	52.52	53.28	52.34	53.16	926084
2009-05-11	52.17	52.59	52.00	52.00	996405
2009-05-12	52.53	53.35	52.30	53.08	761304
2009-05-13	52.93	53.11	52.31	52.36	522523
2009-05-14	51.86	52.90	51.85	52.63	618508
2009-05-15	52.51	52.99	52.11	52.35	475720
2009-05-18	53.15	53.85	53.07	53.85	532336
2009-05-19	53.72	54.28	53.38	53.85	973578
2009-05-20	54.02	54.53	53.78	53.78	835300
2009-05-21	53.65	54.13	53.45	53.91	769067
2009-05-22	54.01	54.43	53.68	53.90	618716
2009-05-26	53.46	54.46	53.46	54.14	714851
2009-05-27	53.98	54.30	53.17	53.22	605372
2009-05-28	53.78	54.10	53.12	53.64	589036
2009-05-29	54.41	54.75	53.93	54.56	569860
2009-06-01	55.11	55.69	54.91	55.43	683578
2009-06-02	55.30	56.20	55.18	56.11	468937
2009-06-03	55.17	55.44	54.43	54.84	669972
2009-06-04	54.36	54.99	54.31	54.85	563967
2009-06-05	54.60	54.76	53.66	54.00	744629
2009-06-08	53.76	54.51	53.46	54.20	382119
2009-06-09	54.39	55.00	54.34	54.69	451151
2009-06-10	54.90	55.05	54.18	54.70	517503
2009-06-11	56.01	56.86	55.89	56.50	793843
2009-06-12	55.70	56.57	55.30	56.00	650028
2009-06-15	55.32	55.34	54.44	55.02	825492
2009-06-16	56.07	56.41	55.02	56.01	996357
2009-06-17	55.30	55.67	55.08	55.47	1103252
2009-06-18	55.26	56.27	54.92	55.97	617172
2009-06-19	58.20	58.70	57.92	58.30	951524
2009-06-22	57.23	57.58	56.64	56.67	770047
2009-06-23	57.18	57.43	56.56	57.11	737401
2009-06-24	57.79	58.21	56.96	57.25	616708
2009-06-25	56.62	58.16	56.43	57.93	572065
2009-06-26	57.87	58.34	57.38	58.18	416510
2009-06-29	58.98	59.39	58.47	58.84	494468
2009-06-30	57.88	58.00	56.97	57.25	858856
2009-07-01	58.09	59.37	58.08	58.97	902898
2009-07-02	59.56	59.56	58.69	58.96	796399
2009-07-06	58.06	59.11	57.99	58.91	674742
2009-07-07	58.36	58.36	57.38	57.44	886775
2009-07-08	57.16	57.42	56.04	56.56	1268721
2009-07-09	57.08	57.14	56.59	56.76	1130723
2009-07-10	56.08	56.60	56.00	56.48	666559
2009-07-13	56.24	56.88	55.83	56.79	648473
2009-07-14	56.70	56.86	56.23	56.42	710572
2009-07-15	58.32	59.25	58.03	59.09	1341280
2009-07-16	57.70	58.31	57.64	58.16	1041843
2009-07-17	57.36	58.04	57.31	57.95	516678
2009-07-20	58.66	58.80	58.11	58.70	437893
2009-07-21	59.55	59.66	59.10	59.61	856417
2009-07-22	59.42	59.94	59.42	59.56	804372
2009-07-23	59.66	60.84	59.66	60.41	595891
2009-07-24	59.89	60.38	59.57	60.04	463200
2009-07-27	59.49	59.91	58.91	59.86	516301
2009-07-28	59.37	59.85	58.92	59.71	395709
2009-07-29	60.40	60.78	59.77	60.34	592790
2009-07-30	61.14	61.98	61.06	61.43	528767
2009-07-31	62.03	62.65	61.71	62.38	492521
2009-08-03	62.81	63.29	62.55	62.99	381173
2009-08-04	63.02	63.03	62.44	62.96	573388
2009-08-05	63.00	63.01	61.89	62.39	393307
2009-08-06	62.42	62.50	61.31	61.66	366224
2009-08-07	62.34	62.43	61.49	61.72	373250
2009-08-10	61.66	62.00	61.00	61.35	415369
2009-08-11	61.86	62.17	61.67	61.84	511288
2009-08-12	61.07	62.22	61.06	61.73	491069
2009-08-13	61.88	61.88	61.11	61.74	537274
2009-08-14	62.42	62.42	61.42	61.95	306652
2009-08-17	60.50	60.86	60.22	60.68	440113
2009-08-18	61.38	62.22	61.36	62.03	424252
2009-08-19	61.50	62.71	61.50	62.43	419343
2009-08-20	61.45	62.28	61.35	62.17	547971
2009-08-21	63.85	64.29	63.49	63.81	682993
2009-08-24	63.12	63.45	62.67	62.84	418608
2009-08-25	63.36	63.92	63.19	63.50	1109530
2009-08-26	64.18	64.94	63.95	64.29	921010
2009-08-27	61.76	62.29	61.16	62.17	1606203
2009-08-28	62.48	62.55	61.76	62.18	845437
2009-08-31	61.66	62.17	61.58	62.04	592679
2009-09-01	62.14	62.91	61.77	61.98	1044166
2009-09-02	62.06	63.31	62.04	62.87	935283
2009-09-03	62.22	62.63	62.04	62.59	1005700
2009-09-04	62.62	63.36	62.46	63.30	875010
2009-09-08	64.12	64.49	63.91	64.25	1292007
2009-09-09	63.10	63.48	62.82	62.99	1026858
2009-09-10	62.96	63.28	62.34	63.22	1096790
2009-09-11	63.32	63.49	62.81	62.88	825563
2009-09-14	62.32	63.33	62.32	63.13	558138
2009-09-15	62.55	62.84	62.15	62.75	550578
2009-09-16	62.51	63.61	62.51	63.49	784947
2009-09-17	64.43	64.90	64.00	64.24	728290
2009-09-18	64.50	64.74	64.35	64.44	777443
2009-09-21	63.16	64.11	63.14	64.08	617619
2009-09-22	64.38	64.40	63.87	64.16	557179
2009-09-23	64.26	64.42	63.24	63.27	671394
2009-09-24	62.83	62.93	61.87	62.30	549200
2009-09-25	62.18	62.38	61.51	61.71	418449
2009-09-28	61.63	61.98	61.51	61.74	801016
2009-09-29	61.88	61.99	61.30	61.74	344202
2009-09-30	61.57	61.79	60.71	61.49	488647
2009-10-01	61.45	61.61	60.91	61.19	773962
2009-10-02	60.00	61.00	60.00	60.79	1184958
2009-10-05	60.25	60.71	60.05	60.71	610177
2009-10-06	60.99	61.46	60.84	61.29	612075
2009-10-07	60.99	61.29	60.81	61.22	664070
2009-10-08	61.66	61.94	61.49	61.75	699616
2009-10-09	61.31	61.75	61.24	61.69	681455
2009-10-12	61.79	61.84	61.45	61.54	412192
2009-10-13	62.14	62.45	61.77	62.13	494281
2009-10-14	61.52	61.75	60.62	61.68	1678869
2009-10-15	62.54	62.71	62.32	62.43	1343279
2009-10-16	62.52	62.90	62.19	62.69	946136
2009-10-19	63.95	64.00	63.31	63.35	631365
2009-10-20	65.19	65.22	64.14	64.27	924320
2009-10-21	65.20	65.50	64.40	64.43	945931
2009-10-22	64.38	64.84	63.95	64.64	519948
2009-10-23	63.62	63.81	62.74	63.08	785334
2009-10-26	62.79	63.40	62.10	62.45	648514
2009-10-27	63.22	63.36	62.39	62.53	548961
2009-10-28	63.31	63.70	63.00	63.09	830180
2009-10-29	64.18	65.42	64.12	65.26	877210
2009-10-30	66.14	66.45	64.81	65.02	913671
2009-11-02	65.79	66.70	65.37	66.00	839288
2009-11-03	64.61	65.80	64.61	65.58	669605
2009-11-04	65.58	65.93	65.10	65.20	652910
2009-11-05	65.98	66.59	65.72	66.44	580539
2009-11-06	66.41	66.98	66.33	66.58	939624
2009-11-09	67.73	68.13	67.37	67.68	530573
2009-11-10	68.85	69.09	68.35	68.53	631015
2009-11-11	67.88	68.28	67.35	67.44	707913
2009-11-12	67.59	67.59	66.85	67.00	403312
2009-11-13	67.25	67.92	66.90	67.69	523941
2009-11-16	68.31	68.60	67.97	68.45	425338
2009-11-17	69.25	69.48	68.94	69.35	688916
2009-11-18	69.52	69.54	68.61	68.93	491774
2009-11-19	68.56	68.56	67.61	68.27	325810
2009-11-20	67.33	68.08	67.22	67.95	399126
2009-11-23	68.96	69.48	68.75	68.81	522888
2009-11-24	69.23	69.27	68.68	68.93	464383
2009-11-25	69.73	69.73	69.03	69.29	331647
2009-11-27	67.02	68.35	66.96	68.09	286503
2009-11-30	67.50	67.81	66.95	67.61	343401
2009-12-01	68.52	69.24	68.50	69.02	507325
2009-12-02	69.29	69.55	68.89	69.20	257658
2009-12-03	69.31	69.50	68.55	68.58	260222
2009-12-04	69.62	70.00	69.07	69.37	400645
2009-12-07	69.53	70.00	69.46	69.60	391899
2009-12-08	68.12	68.29	67.52	67.76	524488
2009-12-09	67.60	67.67	66.51	67.00	827006
2009-12-10	67.85	68.00	67.58	67.85	348493
2009-12-11	68.48	68.64	68.07	68.45	329275
2009-12-14	68.33	68.70	68.21	68.46	355680
2009-12-15	67.94	69.48	67.94	68.52	951879
2009-12-16	68.98	69.18	68.66	68.88	923257
2009-12-17	67.50	67.87	67.39	67.68	1110132
2009-12-18	68.37	68.48	67.86	68.19	1406831
2009-12-21	68.10	68.63	68.03	68.04	499766
2009-12-22	68.38	68.61	68.00	68.44	694556
2009-12-23	68.17	68.90	68.09	68.69	649957
2009-12-24	68.43	69.47	68.20	69.32	215458
2009-12-28	69.38	69.58	69.01	69.42	230654
2009-12-29	69.61	69.70	69.11	69.22	249960
2009-12-30	69.50	69.67	69.18	69.66	307365
2009-12-31	69.73	69.97	69.38	69.41	214567
2010-01-04	69.99	70.10	69.33	69.47	619917
2010-01-05	68.46	68.65	68.03	68.19	1526926
2010-01-06	68.06	68.27	67.93	68.02	1094599
2010-01-07	68.14	68.42	67.91	68.42	386727
2010-01-08	68.48	68.55	68.08	68.37	855878
2010-01-11	69.05	69.05	68.53	68.74	793736
2010-01-12	67.91	68.56	67.91	68.38	953557
2010-01-13	69.13	69.32	68.82	69.13	446051
2010-01-14	70.03	70.24	69.84	70.00	390953
2010-01-15	69.76	69.87	69.09	69.54	671242
2010-01-19	70.25	70.94	70.12	70.92	598146
2010-01-20	70.00	70.34	69.65	70.24	600348
2010-01-21	70.87	70.96	69.11	69.57	821856
2010-01-22	69.06	69.53	68.52	68.65	779733
2010-01-25	68.64	69.05	68.56	68.83	739130
2010-01-26	67.91	68.61	67.90	68.28	343886
2010-01-27	68.40	68.72	68.11	68.58	561436
2010-01-28	68.75	68.78	67.87	67.99	899372
2010-01-29	67.76	68.01	67.04	67.19	1267963
2010-02-01	67.05	67.63	66.93	67.46	668163
2010-02-02	67.56	68.19	67.35	68.09	267041
2010-02-03	67.19	67.40	66.52	67.07	724632
2010-02-04	65.74	65.75	64.13	64.22	1074310
2010-02-05	63.10	63.42	62.30	63.35	1460869
2010-02-08	62.94	63.44	62.81	62.87	1095762
2010-02-09	63.40	64.31	63.05	63.90	856016
2010-02-10	63.82	64.42	63.66	64.05	591274
2010-02-11	62.75	64.28	62.68	64.08	760221
2010-02-12	64.94	64.94	64.25	64.44	979729
2010-02-16	64.92	65.67	64.70	65.65	421693
2010-02-17	66.00	66.42	65.92	66.19	397358
2010-02-18	65.97	66.75	65.92	66.54	335037
2010-02-19	65.86	66.53	65.81	66.25	396005
2010-02-22	65.96	66.11	65.70	65.86	370632
2010-02-23	65.79	65.87	65.33	65.44	325870
2010-02-24	65.69	66.17	65.52	65.60	621338
2010-02-25	64.75	65.23	64.37	65.14	1216747
2010-02-26	64.42	65.48	64.34	65.28	1245892
2010-03-01	65.31	65.93	65.06	65.69	774628
2010-03-02	65.64	65.85	65.32	65.51	833398
2010-03-03	65.08	65.59	65.03	65.32	538594
2010-03-04	65.50	65.68	64.84	65.20	430797
2010-03-05	65.13	65.94	65.05	65.78	433618
2010-03-08	65.80	65.97	65.31	65.71	638716
2010-03-09	65.29	65.75	65.25	65.34	854503
2010-03-10	65.45	65.92	65.37	65.71	512506
2010-03-11	65.84	65.92	65.20	65.79	294080
2010-03-12	66.39	66.53	66.15	66.38	369903
2010-03-15	66.09	66.41	65.94	66.37	330358
2010-03-16	66.62	67.34	66.55	67.28	458382
2010-03-17	67.64	67.64	66.75	66.97	626426
2010-03-18	66.74	66.94	66.42	66.81	552383
2010-03-19	66.58	66.59	65.74	66.06	686226
2010-03-22	65.75	66.77	65.68	66.56	423297
2010-03-23	66.28	66.95	66.15	66.85	549540
2010-03-24	66.25	66.70	65.90	66.04	471116
2010-03-25	66.55	66.82	66.28	66.28	559954
2010-03-26	66.38	66.76	66.26	66.47	472123
2010-03-29	66.37	66.91	66.23	66.43	528331
2010-03-30	67.12	67.44	66.90	67.18	422331
2010-03-31	67.49	67.63	67.00	67.45	628373
2010-04-01	68.50	68.81	68.37	68.66	566876
2010-04-05	68.82	68.88	68.53	68.61	346248
2010-04-06	68.49	68.93	68.28	68.79	378647
2010-04-07	68.32	68.60	68.11	68.29	415147
2010-04-08	68.11	69.11	68.00	69.03	430382
2010-04-09	69.87	70.38	69.87	70.38	635821
2010-04-12	70.39	70.65	70.18	70.27	300700
2010-04-13	71.74	71.87	71.18	71.59	861481
2010-04-14	71.91	71.99	71.63	71.99	409055
2010-04-15	70.85	71.49	70.80	71.29	375737
2010-04-16	71.34	71.52	70.48	70.89	558469
2010-04-19	69.77	70.57	69.73	70.49	438802
2010-04-20	70.73	70.88	70.50	70.82	358934
2010-04-21	70.60	70.65	69.86	70.06	766192
2010-04-22	70.03	70.31	69.44	70.28	482391
2010-04-23	70.16	70.33	69.76	70.23	545126
2010-04-26	70.35	70.61	69.66	69.70	565276
2010-04-27	68.98	69.30	67.33	67.42	863114
2010-04-28	67.45	67.79	66.96	67.21	617101
2010-04-29	68.93	69.38	68.75	69.03	700431
2010-04-30	68.66	69.00	68.10	68.14	602303
2010-05-03	68.25	68.61	67.72	67.81	468825
2010-05-04	67.95	68.00	66.85	67.11	626464
2010-05-05	65.47	66.10	65.06	65.44	961178
2010-05-06	65.63	65.99	55.90	62.98	1429236
2010-05-07	62.79	63.42	61.61	62.47	1307207
2010-05-10	65.49	65.99	64.61	64.89	951502
2010-05-11	64.67	65.88	64.09	65.13	835206
2010-05-12	65.11	65.58	64.89	65.46	511621
2010-05-13	65.08	65.54	64.82	65.02	427473
2010-05-14	64.54	64.56	63.33	63.81	1264818
2010-05-17	63.90	64.16	62.91	63.98	792451
2010-05-18	64.80	64.87	62.97	63.17	531054
2010-05-19	62.86	63.27	62.14	62.95	678909
2010-05-20	61.23	61.73	60.63	60.69	1309739
2010-05-21	59.56	61.18	59.44	61.14	1182688
2010-05-24	60.43	61.36	60.36	60.51	663121
2010-05-25	59.42	60.01	58.90	60.01	1233332
2010-05-26	59.73	60.31	59.07	59.22	1195966
2010-05-27	60.27	61.50	60.14	61.49	834022
2010-05-28	61.67	61.87	61.00	61.28	738165
2010-06-01	61.80	62.75	61.61	61.78	979250
2010-06-02	62.38	63.26	61.96	63.25	636513
2010-06-03	63.68	63.76	62.95	63.54	632560
2010-06-04	62.46	62.73	61.70	61.92	722808
2010-06-07	61.87	62.21	61.19	61.21	661366
2010-06-08	61.34	62.18	61.00	62.07	728259
2010-06-09	63.15	64.08	62.88	63.18	946443
2010-06-10	64.59	64.88	64.31	64.72	666507
2010-06-11	64.31	64.71	64.04	64.67	494174
2010-06-14	65.86	66.33	65.41	65.68	672934
2010-06-15	65.95	66.14	65.53	66.08	337393
2010-06-16	66.04	66.60	65.98	66.49	472381
2010-06-17	66.69	66.75	66.03	66.42	542504
2010-06-18	66.14	66.26	65.76	65.89	289615
2010-06-21	66.07	66.29	65.18	65.43	438711
2010-06-22	65.87	66.20	65.51	65.56	740417
2010-06-23	65.46	65.54	64.86	65.08	553874
2010-06-24	64.77	64.90	64.21	64.31	365219
2010-06-25	64.44	64.58	64.00	64.43	307300
2010-06-28	64.35	64.73	64.15	64.47	312450
2010-06-29	64.22	64.36	63.45	63.76	478770
2010-06-30	63.25	63.72	62.60	62.74	477067
2010-07-01	63.29	63.81	62.66	63.76	617640
2010-07-02	63.45	63.68	62.80	63.05	350576
2010-07-06	64.04	64.32	63.14	63.53	394029
2010-07-07	63.63	65.48	63.63	65.41	398720
2010-07-08	65.70	66.16	65.44	66.13	271752
2010-07-09	65.73	66.22	65.73	66.22	205401
2010-07-12	66.28	66.54	66.10	66.32	307496
2010-07-13	67.55	67.64	67.24	67.61	486715
2010-07-14	67.76	68.85	67.60	68.39	757701
2010-07-15	68.73	68.98	68.09	68.93	386744
2010-07-16	69.05	69.11	67.87	68.00	386067
2010-07-19	67.95	68.26	67.45	67.82	279033
2010-07-20	66.82	68.00	66.75	68.00	257064
2010-07-21	67.86	67.89	67.10	67.27	472851
2010-07-22	67.95	68.94	67.89	68.62	1156204
2010-07-23	69.17	70.33	69.01	70.33	689515
2010-07-26	70.90	71.00	70.40	70.88	509207
2010-07-27	70.84	71.08	70.49	70.90	337054
2010-07-28	69.72	69.83	69.29	69.36	585249
2010-07-29	69.48	69.71	68.77	69.10	500187
2010-07-30	69.35	70.00	69.09	69.88	356576
2010-08-02	71.15	71.74	71.07	71.30	544024
2010-08-03	70.98	71.39	70.51	71.19	413471
2010-08-04	71.23	71.66	71.07	71.59	364784
2010-08-05	70.58	70.79	69.85	70.49	345788
2010-08-06	68.61	69.73	68.58	69.73	472575
2010-08-09	69.98	70.77	69.90	70.50	240640
2010-08-10	69.30	70.66	68.82	70.36	377735
2010-08-11	69.09	69.13	68.62	68.77	427753
2010-08-12	69.29	69.54	69.00	69.15	438668
2010-08-13	68.99	69.55	68.44	69.10	352752
2010-08-16	69.10	69.83	68.88	69.49	253737
2010-08-17	69.00	69.32	68.33	69.00	380370
2010-08-18	68.92	68.93	68.33	68.60	290392
2010-08-19	68.09	68.35	67.63	67.93	430490
2010-08-20	67.20	67.40	66.93	67.27	256048
2010-08-23	66.99	67.74	66.95	67.26	486160
2010-08-24	66.15	66.99	65.90	66.58	846237
2010-08-25	65.72	66.58	65.58	66.37	493231
2010-08-26	65.49	66.00	65.21	65.26	700474
2010-08-27	65.94	66.19	64.79	66.11	512755
2010-08-30	66.00	66.11	65.26	65.31	292120
2010-08-31	65.16	65.79	64.86	65.50	1492562
2010-09-01	66.98	68.02	66.80	67.54	575307
2010-09-02	67.25	67.72	67.10	67.68	304914
2010-09-03	68.00	68.14	67.62	68.09	260199
2010-09-07	67.83	68.12	67.53	67.83	486425
2010-09-08	67.29	67.58	67.07	67.17	374959
2010-09-09	67.89	67.89	67.50	67.66	278467
2010-09-10	67.56	67.87	67.39	67.79	426083
2010-09-13	67.80	67.80	67.12	67.31	547674
2010-09-14	67.31	68.14	67.17	67.92	376105
2010-09-15	67.63	68.50	67.48	68.37	421936
2010-09-16	67.85	68.00	67.47	67.89	334506
2010-09-17	67.60	67.93	67.14	67.25	273217
2010-09-20	67.37	68.37	67.33	68.32	271872
2010-09-21	69.33	69.34	68.11	68.28	526657
2010-09-22	68.56	68.90	68.39	68.57	409867
2010-09-23	68.36	69.03	68.16	68.65	373018
2010-09-24	69.28	70.00	69.28	69.60	369626
2010-09-27	70.25	70.32	69.73	69.80	487254
2010-09-28	69.19	69.50	68.63	69.16	628652
2010-09-29	69.61	69.83	69.21	69.28	488014
2010-09-30	70.13	70.13	68.94	69.01	410144
2010-10-01	70.17	70.44	69.67	70.09	504452
2010-10-04	69.74	69.84	69.02	69.33	288211
2010-10-05	69.63	70.46	69.59	70.23	278387
2010-10-06	70.26	70.50	69.94	70.11	297374
2010-10-07	71.06	71.06	70.19	70.35	332806
2010-10-08	70.45	70.89	70.25	70.80	266780
2010-10-11	70.85	71.20	70.73	70.94	248114
2010-10-12	71.66	71.72	70.65	70.99	441668
2010-10-13	71.94	72.57	71.73	72.18	498977
2010-10-14	72.68	73.02	72.40	72.61	629674
2010-10-15	72.66	72.75	71.61	72.12	438755
2010-10-18	71.99	72.56	71.88	72.40	282129
2010-10-19	72.77	73.63	72.50	72.76	626802
2010-10-20	72.90	73.80	72.83	73.16	839063
2010-10-21	75.37	75.37	73.95	74.26	1109260
2010-10-22	74.54	74.60	73.62	73.74	425620
2010-10-25	75.15	75.25	74.14	74.20	873211
2010-10-26	74.50	74.58	73.71	74.02	1138503
2010-10-27	73.69	73.79	72.44	72.96	701194
2010-10-28	73.90	74.15	73.51	73.80	630478
2010-10-29	74.22	74.23	73.54	74.00	430609
2010-11-01	74.23	74.40	73.88	74.15	771622
2010-11-02	75.07	75.10	74.48	74.56	593607
2010-11-03	75.23	75.33	74.16	74.81	761174
2010-11-04	76.07	76.25	75.73	75.93	648101
2010-11-05	75.65	75.73	74.95	75.28	745121
2010-11-08	74.63	75.13	74.58	74.93	308094
2010-11-09	74.85	75.07	73.63	73.83	498673
2010-11-10	74.14	74.42	73.32	74.30	383866
2010-11-11	74.37	74.53	74.02	74.21	498954
2010-11-12	74.40	74.78	74.05	74.38	404723
2010-11-15	74.78	75.17	74.57	74.66	452137
2010-11-16	74.41	74.61	73.19	73.48	516836
2010-11-17	74.04	74.33	73.77	73.87	347713
2010-11-18	75.84	76.37	75.67	76.12	611920
2010-11-19	75.77	76.10	75.31	76.09	516882
2010-11-22	75.55	75.97	75.03	75.82	451763
2010-11-23	74.70	74.72	73.54	73.78	642500
2010-11-24	74.08	74.55	73.98	74.39	567385
2010-11-26	73.42	73.91	73.38	73.60	191546
2010-11-29	72.39	72.52	71.55	72.25	642011
2010-11-30	71.20	72.09	71.11	71.66	744755
2010-12-01	71.42	72.08	71.20	71.81	799480
2010-12-02	71.36	72.35	71.29	72.08	993184
2010-12-03	72.21	72.68	71.93	72.67	498348
2010-12-06	71.82	72.09	71.63	71.92	468736
2010-12-07	72.40	72.61	72.00	72.10	364820
2010-12-08	73.21	73.56	72.73	72.95	776695
2010-12-09	73.26	73.62	73.09	73.50	893753
2010-12-10	74.40	74.43	73.51	74.24	516551
2010-12-13	73.95	74.43	73.94	74.08	1148488
2010-12-14	73.75	73.96	73.54	73.85	585995
2010-12-15	72.75	73.30	72.75	72.84	421569
2010-12-16	73.99	74.09	73.41	73.86	428467
2010-12-17	73.66	73.72	73.06	73.22	322827
2010-12-20	74.47	74.47	73.57	74.32	454896
2010-12-21	74.17	74.45	74.05	74.45	350273
2010-12-22	74.00	74.87	73.89	74.66	481972
2010-12-23	74.67	74.95	74.61	74.86	206355
2010-12-27	74.97	74.97	74.05	74.53	203785
2010-12-28	74.79	74.79	74.06	74.33	240995
2010-12-29	74.54	74.88	74.50	74.73	673433
2010-12-30	74.21	74.35	73.70	73.87	427680
2010-12-31	73.89	74.48	73.80	74.33	198301
2011-01-03	74.61	74.72	74.22	74.37	275027
2011-01-04	75.12	75.18	74.44	74.83	650532
2011-01-05	74.11	74.82	74.01	74.65	791991
2011-01-06	76.70	76.72	75.59	75.79	667758
2011-01-07	76.22	76.26	75.47	75.84	620866
2011-01-10	75.87	75.89	75.04	75.21	329520
2011-01-11	76.90	77.25	76.55	76.87	661148
2011-01-12	76.65	76.65	75.40	75.86	914205
2011-01-13	76.98	77.69	76.83	77.23	919512
2011-01-14	76.93	78.24	76.93	78.24	840493
2011-01-18	80.53	80.72	79.65	79.88	946511
2011-01-19	79.47	79.64	78.18	78.44	659696
2011-01-20	76.94	77.04	75.85	76.71	794245
2011-01-21	76.70	77.38	76.58	77.23	570478
2011-01-24	77.96	78.73	77.71	78.73	851764
2011-01-25	77.84	78.71	77.68	78.69	962523
2011-01-26	80.00	80.07	79.35	79.74	911320
2011-01-27	79.51	79.79	79.14	79.28	737888
2011-01-28	77.82	78.15	76.85	77.23	1060697
2011-01-31	77.00	77.83	76.71	76.80	804881
2011-02-01	78.12	78.31	77.32	77.45	1914196
2011-02-02	78.31	78.39	77.79	78.16	2112485
2011-02-03	78.79	78.89	78.17	78.68	698143
2011-02-04	79.12	79.50	79.05	79.38	590457
2011-02-07	79.67	80.40	79.58	80.13	614592
2011-02-08	80.22	80.66	80.06	80.52	635300
2011-02-09	80.47	80.79	80.30	80.74	941455
2011-02-10	76.93	77.10	76.20	76.69	1581303
2011-02-11	77.31	77.35	76.73	77.23	776430
2011-02-14	76.35	76.66	76.27	76.37	647204
2011-02-15	77.40	77.54	76.85	77.06	615123
2011-02-16	77.28	77.41	76.72	77.31	341868
2011-02-17	76.67	77.25	76.59	77.15	322705
2011-02-18	77.71	78.21	77.60	78.06	397180
2011-02-22	76.92	77.76	76.80	77.11	476653
2011-02-23	77.82	78.06	76.55	76.58	680989
2011-02-24	77.05	77.31	76.74	77.10	413829
2011-02-25	77.57	77.80	77.32	77.77	267839
2011-02-28	78.36	78.73	78.09	78.26	463177
2011-03-01	79.18	79.32	78.45	78.49	603293
2011-03-02	77.56	77.94	77.00	77.15	397866
2011-03-03	77.71	78.08	77.22	77.98	573460
2011-03-04	77.95	78.23	77.33	78.15	579829
2011-03-07	77.77	78.07	77.28	77.53	782343
2011-03-08	76.89	78.11	76.62	77.92	570536
2011-03-09	77.60	77.91	77.33	77.86	374809
2011-03-10	76.17	76.71	76.03	76.38	706426
2011-03-11	75.36	76.39	75.36	76.09	470193
2011-03-14	75.48	76.18	75.44	76.13	663586
2011-03-15	73.19	74.00	73.00	73.83	1094883
2011-03-16	73.43	73.58	71.25	71.76	1570474
2011-03-17	73.20	73.82	72.93	73.23	549141
2011-03-18	74.27	74.31	73.64	73.88	507886
2011-03-21	74.87	75.23	74.60	75.04	564500
2011-03-22	74.68	74.93	74.48	74.70	752595
2011-03-23	74.00	74.86	73.91	74.53	740037
2011-03-24	74.40	75.10	74.28	74.70	398985
2011-03-25	74.64	75.33	74.55	75.00	380805
2011-03-28	74.73	74.93	74.52	74.60	720290
2011-03-29	74.02	74.80	73.92	74.69	458432
2011-03-30	75.40	75.87	75.01	75.70	528578
2011-03-31	76.46	76.79	76.10	76.22	382605
2011-04-01	76.67	77.29	76.45	76.89	379010
2011-04-04	77.21	77.27	76.66	76.75	315758
2011-04-05	77.62	78.30	77.46	78.17	446543
2011-04-06	78.40	78.83	78.11	78.44	396176
2011-04-07	78.23	78.97	78.03	78.39	325707
2011-04-08	78.67	78.76	78.26	78.50	276556
2011-04-11	78.29	78.45	77.77	77.97	252060
2011-04-12	77.79	77.83	76.96	77.09	721087
2011-04-13	78.15	78.40	77.66	77.82	337293
2011-04-14	78.13	78.48	77.84	78.27	421245
2011-04-15	78.40	79.11	78.26	78.83	303484
2011-04-18	77.12	77.40	76.49	77.16	553340
2011-04-19	78.23	78.71	78.15	78.54	275290
2011-04-20	79.58	79.74	78.97	79.01	301463
2011-04-21	79.72	79.85	79.27	79.41	271993
2011-04-25	79.29	79.35	79.01	79.18	155582
2011-04-26	79.18	79.58	78.91	79.27	399103
2011-04-27	80.22	81.32	80.09	81.16	621387
2011-04-28	80.52	81.35	80.52	81.20	342364
2011-04-29	81.21	81.52	81.15	81.37	271138
2011-05-02	81.51	81.96	81.43	81.77	400915
2011-05-03	80.80	81.25	80.48	80.88	504735
2011-05-04	80.83	80.85	80.00	80.47	536894
2011-05-05	81.03	81.58	80.75	80.78	870999
2011-05-06	82.39	83.08	81.74	82.14	704348
2011-05-09	82.64	82.98	82.22	82.90	425657
2011-05-10	83.22	83.70	83.01	83.64	462768
2011-05-11	84.56	84.74	83.38	83.84	554249
2011-05-12	83.17	84.11	82.84	83.95	475212
2011-05-13	84.05	84.26	83.46	83.98	377390
2011-05-16	84.43	84.58	83.73	83.83	390096
2011-05-17	82.71	83.52	82.47	82.99	529327
2011-05-18	82.34	83.17	82.21	82.98	440864
2011-05-19	83.58	83.91	83.00	83.76	378177
2011-05-20	83.18	83.60	82.67	83.22	284130
2011-05-23	81.74	82.06	81.45	81.68	330693
2011-05-24	82.20	82.34	81.66	81.69	285682
2011-05-25	81.36	82.11	81.29	81.71	273206
2011-05-26	82.21	82.68	81.85	82.51	463405
2011-05-27	83.82	84.51	83.74	84.25	410379
2011-05-31	85.20	85.28	84.66	85.09	517831
2011-06-01	85.29	85.32	84.12	84.21	450250
2011-06-02	84.78	85.53	84.42	85.42	648778
2011-06-03	84.10	84.78	84.02	84.61	476206
2011-06-06	85.01	85.13	83.68	83.84	461313
2011-06-07	84.38	84.54	84.02	84.02	555694
2011-06-08	83.15	83.33	82.82	82.92	527809
2011-06-09	83.77	84.63	83.50	84.39	586204
2011-06-10	83.91	83.98	82.47	82.67	622756
2011-06-13	83.09	83.25	82.58	82.86	326669
2011-06-14	83.24	83.28	82.50	82.84	490348
2011-06-15	81.87	82.19	81.15	81.45	707088
2011-06-16	80.47	81.40	80.38	81.19	549390
2011-06-17	81.60	81.82	80.76	80.99	405256
2011-06-20	81.18	81.56	81.01	81.25	282684
2011-06-21	81.71	82.69	81.61	82.37	458969
2011-06-22	80.90	81.41	80.68	80.75	632214
2011-06-23	79.91	80.67	79.61	80.64	635833
2011-06-24	80.54	80.69	80.05	80.34	454729
2011-06-27	80.94	81.53	80.85	81.14	393779
2011-06-28	80.42	81.20	80.34	80.97	988981
2011-06-29	81.01	81.37	80.61	81.09	557494
2011-06-30	81.24	81.97	81.19	81.87	353124
2011-07-01	81.60	82.52	81.42	82.42	628810
2011-07-05	84.31	84.37	83.57	83.66	768429
2011-07-06	83.57	83.67	82.88	83.36	457662
2011-07-07	83.58	83.76	83.20	83.63	240051
2011-07-08	83.52	83.95	83.07	83.49	358667
2011-07-11	82.02	82.25	81.56	81.77	441421
2011-07-12	80.61	81.31	80.47	80.64	586436
2011-07-13	81.05	81.87	80.93	81.29	435633
2011-07-14	81.42	81.75	80.46	80.65	433606
2011-07-15	80.77	80.93	80.17	80.58	584247
2011-07-18	79.97	80.19	78.94	79.54	482767
2011-07-19	79.24	79.91	79.18	79.66	448287
2011-07-20	80.22	80.83	79.90	80.52	451477
2011-07-21	81.67	82.57	81.46	82.42	634877
2011-07-22	82.48	82.98	82.18	82.71	347497
2011-07-25	82.31	82.80	82.06	82.22	464510
2011-07-26	83.25	83.75	82.51	83.58	514154
2011-07-27	83.14	83.15	81.62	81.74	848011
2011-07-28	82.11	82.60	81.77	81.90	280486
2011-07-29	81.51	82.25	81.19	81.24	437391
2011-08-01	82.31	82.36	80.14	80.97	502422
2011-08-02	80.46	80.82	79.36	79.45	911502
2011-08-03	80.33	80.66	79.29	80.52	720228
2011-08-04	79.69	80.11	76.95	76.98	1123014
2011-08-05	78.59	79.21	76.80	78.21	1254609
2011-08-08	76.28	77.44	74.10	74.18	1073290
2011-08-09	75.07	75.46	72.27	74.96	2335985
2011-08-10	74.44	74.78	72.53	72.80	1874054
2011-08-11	73.14	75.59	73.14	75.16	2295848
2011-08-12	76.35	76.92	75.71	76.91	2860344
2011-08-15	77.44	78.36	77.40	78.30	837976
2011-08-16	77.12	78.87	77.12	78.02	934522
2011-08-17	78.22	78.65	77.67	77.87	668138
2011-08-18	76.20	76.28	74.95	75.78	727030
2011-08-19	73.76	74.98	73.05	73.15	1158856
2011-08-22	75.18	75.18	73.74	73.83	593383
2011-08-23	74.16	75.33	73.64	75.26	1262328
2011-08-24	72.40	73.99	72.33	73.72	1180884
2011-08-25	76.48	76.96	75.57	75.93	1661571
2011-08-26	77.34	78.20	76.16	77.85	1040055
2011-08-29	78.46	79.81	78.42	79.78	631141
2011-08-30	78.16	78.91	77.27	78.44	672752
2011-08-31	79.81	80.83	79.71	80.26	745748
2011-09-01	80.58	80.96	80.14	80.21	592932
2011-09-02	79.95	80.82	79.66	80.54	895787
2011-09-06	78.03	78.75	77.20	78.47	1305517
2011-09-07	77.70	78.69	77.46	78.69	514782
2011-09-08	78.04	78.85	77.55	77.61	477380
2011-09-09	76.62	76.92	75.71	75.97	587341
2011-09-12	74.50	75.62	74.49	75.54	907644
2011-09-13	75.89	76.37	75.19	76.14	689513
2011-09-14	77.01	78.19	76.21	77.67	754174
2011-09-15	77.89	78.18	77.09	78.12	596498
2011-09-16	77.94	78.66	77.76	78.53	708803
2011-09-19	76.01	76.65	75.53	76.23	705337
2011-09-20	77.29	78.63	76.96	77.98	448821
2011-09-21	77.55	77.90	75.89	75.89	622429
2011-09-22	73.77	74.37	73.27	74.11	996078
2011-09-23	74.18	75.30	74.07	75.16	617996
2011-09-26	76.46	77.43	75.75	77.34	941522
2011-09-27	79.15	80.00	78.87	79.10	771423
2011-09-28	79.29	79.55	77.38	77.41	682970
2011-09-29	78.35	78.41	76.43	77.37	1025525
2011-09-30	76.26	76.94	75.75	75.93	923151
2011-10-03	75.53	76.76	75.15	75.15	815286
2011-10-04	74.22	75.65	73.23	75.58	821625
2011-10-05	75.90	76.59	75.41	76.54	558882
2011-10-06	76.50	78.49	76.06	78.46	688630
2011-10-07	79.67	79.68	78.44	78.57	645582
2011-10-10	79.18	80.06	79.18	79.59	383875
2011-10-11	79.55	79.88	79.31	79.78	424318
2011-10-12	80.44	81.92	80.35	81.65	776750
2011-10-13	80.89	81.75	80.65	81.62	501850
2011-10-14	81.84	82.37	81.46	82.21	1439728
2011-10-17	81.07	81.22	79.52	79.72	891605
2011-10-18	79.81	81.90	79.39	81.17	540571
2011-10-19	83.57	84.39	83.02	83.29	777300
2011-10-20	83.54	83.86	82.84	83.57	550915
2011-10-21	84.95	85.22	84.24	84.73	632872
2011-10-24	85.20	85.88	85.10	85.61	564527
2011-10-25	84.25	84.34	83.09	83.28	654114
2011-10-26	84.44	84.50	82.93	84.34	403491
2011-10-27	84.81	85.71	84.00	84.85	566845
2011-10-28	85.75	86.00	84.63	84.75	683738
2011-10-31	84.56	84.74	82.84	82.88	630719
2011-11-01	81.46	83.10	81.15	82.20	797065
2011-11-02	82.18	82.48	81.64	82.14	394299
2011-11-03	83.44	84.63	82.52	84.54	609054
2011-11-04	83.99	84.31	83.01	83.98	428969
2011-11-07	83.60	84.64	83.53	84.58	344295
2011-11-08	85.00	85.82	84.79	85.71	410037
2011-11-09	83.90	84.30	82.82	83.31	454314
2011-11-10	83.83	83.83	82.25	83.21	448480
2011-11-11	84.30	85.41	84.23	85.38	355510
2011-11-14	84.19	84.27	83.38	83.66	607334
2011-11-15	84.78	85.28	84.35	85.01	412412
2011-11-16	82.90	83.95	82.78	82.95	537355
2011-11-17	83.90	84.46	83.16	83.58	612496
2011-11-18	83.33	83.51	82.44	82.79	406381
2011-11-21	80.99	81.30	80.44	80.98	689269
2011-11-22	81.74	82.46	81.36	81.91	545165
2011-11-23	80.20	80.38	79.45	79.56	844486
2011-11-25	80.32	81.11	79.96	80.01	356889
2011-11-28	82.24	82.48	81.76	82.05	470683
2011-11-29	82.00	83.30	81.86	82.72	820549
2011-11-30	85.22	85.89	84.98	85.61	570032
2011-12-01	85.62	86.09	84.64	84.89	476475
2011-12-02	84.66	84.83	84.08	84.42	390904
2011-12-05	85.26	85.29	84.16	84.68	317150
2011-12-06	84.96	85.48	84.61	85.12	362596
2011-12-07	85.25	86.30	85.06	86.03	470737
2011-12-08	86.21	86.42	85.46	85.60	565291
2011-12-09	85.00	85.59	84.80	85.32	712454
2011-12-12	85.95	86.05	85.49	85.93	508055
2011-12-13	86.30	86.78	85.20	85.42	466013
2011-12-14	84.95	85.04	84.07	84.14	789334
2011-12-15	84.61	84.70	83.92	84.51	360261
2011-12-16	84.44	84.68	83.52	83.90	655573
2011-12-19	84.16	84.38	83.55	83.76	699804
2011-12-20	84.57	85.00	84.48	84.86	449361
2011-12-21	84.39	84.82	83.90	84.70	563666
2011-12-22	84.86	85.83	84.61	85.63	551668
2011-12-23	85.84	86.19	85.65	86.19	237449
2011-12-27	86.24	86.80	86.07	86.65	212647
2011-12-28	86.87	86.99	86.29	86.35	233123
2011-12-29	86.28	87.17	86.16	87.15	457634
2011-12-30	87.02	87.49	86.86	87.42	289807
2012-01-03	88.11	89.43	87.95	88.60	843061
2012-01-04	88.22	88.49	87.83	88.26	404885
2012-01-05	87.86	88.01	87.37	88.01	373344
2012-01-06	87.56	87.58	86.65	86.96	308631
2012-01-09	87.90	87.90	87.18	87.63	302531
2012-01-10	87.99	88.09	87.43	87.67	509467
2012-01-11	85.50	86.44	85.30	86.22	679513
2012-01-12	86.03	86.33	85.64	86.12	869403
2012-01-13	84.89	85.44	84.44	85.32	842468
2012-01-17	86.26	86.40	85.64	85.83	566129
2012-01-18	86.08	86.58	85.91	86.53	677474
2012-01-19	85.23	85.74	85.15	85.64	794017
2012-01-20	86.81	86.81	86.03	86.34	867247
2012-01-23	86.62	86.84	85.92	86.44	751695
2012-01-24	87.56	88.00	87.39	87.98	580240
2012-01-25	88.27	89.00	87.78	88.96	1111997
2012-01-26	89.62	89.65	88.55	88.93	1204654
2012-01-27	88.94	89.35	88.30	89.15	925862
2012-01-30	88.50	89.17	88.47	89.00	675863
2012-01-31	89.05	89.12	88.24	88.59	391184
2012-02-01	90.39	91.10	90.34	90.80	809914
2012-02-02	90.20	90.67	90.01	90.59	360396
2012-02-03	91.68	92.99	91.43	92.86	1132736
2012-02-06	92.79	93.25	92.65	93.02	581125
2012-02-07	93.04	93.74	92.85	93.65	615676
2012-02-08	92.99	93.15	92.18	92.66	487654
2012-02-09	93.02	93.08	92.29	93.02	473796
2012-02-10	93.38	93.44	93.02	93.40	587942
2012-02-13	94.20	94.76	94.04	94.55	793280
2012-02-14	94.58	94.69	93.87	94.69	649173
2012-02-15	94.61	94.65	93.51	93.90	1052237
2012-02-16	94.05	95.26	93.96	95.26	579104
2012-02-17	94.71	95.02	94.40	94.97	412065
2012-02-21	94.01	94.07	93.53	93.58	497523
2012-02-22	93.68	94.21	93.62	94.00	374616
2012-02-23	93.93	94.38	93.61	94.20	325915
2012-02-24	94.73	94.90	94.46	94.60	563015
2012-02-27	94.07	95.16	93.93	94.80	352436
2012-02-28	95.03	95.76	94.87	95.75	470375
2012-02-29	95.79	96.01	95.40	95.56	787510
2012-03-01	96.14	96.91	96.12	96.63	581744
2012-03-02	95.67	95.75	95.09	95.66	410118
2012-03-05	97.04	97.30	96.49	97.08	921832
2012-03-06	95.64	95.70	94.60	94.72	876189
2012-03-07	94.93	95.31	94.77	95.01	587160
2012-03-08	95.91	96.48	95.85	96.44	473102
2012-03-09	96.66	96.91	96.18	96.87	319080
2012-03-12	96.72	97.34	96.53	96.88	463124
2012-03-13	96.52	97.76	96.50	97.76	447248
2012-03-14	96.90	97.01	96.26	96.68	803140
2012-03-15	96.13	96.26	95.58	96.06	655715
2012-03-16	96.84	97.05	96.06	96.27	565921
2012-03-19	96.21	96.46	96.09	96.18	505542
2012-03-20	95.54	96.41	95.45	96.26	373421
2012-03-21	96.39	96.97	96.25	96.80	344379
2012-03-22	96.12	96.63	96.07	96.43	369589
2012-03-23	95.80	96.29	95.23	96.20	455700
2012-03-26	97.95	98.30	97.78	98.13	537015
2012-03-27	97.87	98.00	97.50	97.76	327550
2012-03-28	97.62	97.67	96.49	96.88	337808
2012-03-29	96.20	96.88	96.00	96.87	359702
2012-03-30	96.45	96.67	96.05	96.50	569064
2012-04-02	97.39	99.51	97.20	99.28	753014
2012-04-03	98.60	99.02	97.53	97.99	459910
2012-04-04	97.02	97.49	95.92	96.83	1046375
2012-04-05	96.41	96.75	96.08	96.58	617223
2012-04-09	96.00	96.52	95.71	96.27	243373
2012-04-10	96.76	96.84	94.83	95.10	656694
2012-04-11	95.56	96.25	95.50	96.13	517202
2012-04-12	97.03	98.35	96.94	97.79	536511
2012-04-13	97.04	97.08	96.30	96.84	532433
2012-04-16	98.16	98.34	97.53	97.95	687832
2012-04-17	99.97	100.24	99.18	99.73	806237
2012-04-18	100.98	101.23	100.46	101.05	673741
2012-04-19	101.83	102.19	101.14	101.72	678887
2012-04-20	102.28	102.28	101.44	101.77	880329
2012-04-23	100.69	100.74	99.64	100.64	475239
2012-04-24	100.42	101.15	100.31	100.75	483387
2012-04-25	101.20	101.69	101.04	101.50	772229
2012-04-26	101.38	101.88	101.25	101.77	404231
2012-04-27	101.75	102.59	101.62	102.20	348309
2012-04-30	101.10	101.24	100.58	101.12	471584
2012-05-01	101.90	102.32	101.68	102.22	674162
2012-05-02	101.72	104.25	101.69	104.01	1092729
2012-05-03	104.33	104.67	103.34	103.74	729252
2012-05-04	104.06	104.22	102.70	102.91	385503
2012-05-07	102.56	103.35	102.56	103.19	455266
2012-05-08	101.20	101.38	99.83	100.44	1337962
2012-05-09	99.30	100.85	99.03	100.09	1123312
2012-05-10	99.10	99.69	98.87	99.00	863538
2012-05-11	99.12	100.77	99.12	99.78	346358
2012-05-14	98.51	99.78	98.15	99.07	487320
2012-05-15	98.97	99.62	98.60	98.83	321290
2012-05-16	98.71	98.81	97.73	97.76	645524
2012-05-17	97.11	97.27	95.94	95.94	790695
2012-05-18	94.69	94.98	94.18	94.58	875994
2012-05-21	94.89	95.95	94.58	95.87	466595
2012-05-22	94.98	95.97	94.93	95.35	563980
2012-05-23	93.64	93.84	92.55	93.42	741711
2012-05-24	93.63	94.37	93.28	94.07	549821
2012-05-25	93.90	95.00	93.90	94.61	484212
2012-05-29	96.04	96.29	95.66	96.03	565367
2012-05-30	95.51	95.60	94.50	94.50	367593
2012-05-31	95.20	95.75	94.16	95.34	428451
2012-06-01	93.98	94.46	93.05	93.40	546658
2012-06-04	93.50	94.35	93.13	93.86	370834
2012-06-05	93.59	93.99	93.36	93.91	298179
2012-06-06	96.33	98.07	96.22	97.88	1684114
2012-06-07	99.36	99.36	97.50	97.60	530087
2012-06-08	98.26	98.87	98.04	98.61	553851
2012-06-11	99.45	99.47	97.58	97.76	665995
2012-06-12	98.88	99.18	98.03	98.95	599614
2012-06-13	99.47	99.84	98.80	99.18	385027
2012-06-14	99.44	99.75	99.05	99.35	564641
2012-06-15	99.70	100.07	99.23	99.60	573143
2012-06-18	99.84	100.88	99.58	100.24	421206
2012-06-19	99.73	100.68	99.72	99.94	427908
2012-06-20	100.51	101.47	100.27	100.50	586716
2012-06-21	100.29	100.87	99.12	99.19	426434
2012-06-22	100.03	100.09	99.10	99.41	276127
2012-06-25	99.40	99.45	98.42	98.64	772458
2012-06-26	99.40	100.56	99.21	100.33	480811
2012-06-27	101.11	101.69	100.89	101.04	601236
2012-06-28	100.17	101.43	99.55	101.43	410375
2012-06-29	103.49	103.49	102.63	103.07	855278
2012-07-02	102.93	104.06	102.88	104.06	747287
2012-07-03	103.55	103.91	103.19	103.59	358333
2012-07-05	102.61	102.91	102.48	102.55	235212
2012-07-06	102.92	103.43	102.78	103.10	610924
2012-07-09	103.16	103.20	102.22	102.53	366096
2012-07-10	103.72	103.83	102.63	103.05	602917
2012-07-11	104.10	104.13	102.77	103.36	466099
2012-07-12	102.43	103.13	101.98	102.92	310358
2012-07-13	103.44	104.54	103.43	104.37	446425
2012-07-16	104.86	104.91	104.05	104.38	616591
2012-07-17	104.86	105.38	104.47	105.17	626064
2012-07-18	105.56	105.80	105.32	105.72	533914
2012-07-19	106.25	106.71	105.90	106.17	527114
2012-07-20	106.64	106.77	105.30	105.50	986317
2012-07-23	103.60	103.72	102.85	103.14	751996
2012-07-24	103.23	103.29	101.95	102.40	566065
2012-07-25	102.63	103.36	102.37	102.70	663016
2012-07-26	106.65	106.85	106.02	106.40	1002805
2012-07-27	107.18	107.78	106.94	107.21	975202
2012-07-30	107.98	108.72	107.89	108.59	1178279
2012-07-31	108.25	108.25	106.74	106.90	884062
2012-08-01	108.79	107.73	107.73	107.73	221624
2012-08-02	107.20	107.46	105.72	106.33	1139283
2012-08-03	106.33	106.87	106.21	106.65	1330615
2012-08-06	106.05	106.36	105.70	105.70	1117066
2012-08-07	107.11	107.62	106.66	107.20	428081
2012-08-08	107.29	107.50	106.69	106.91	490156
2012-08-09	106.80	107.29	106.73	106.91	296812
2012-08-10	105.94	107.27	105.74	107.22	279624
2012-08-13	106.55	106.87	106.15	106.64	253999
2012-08-14	107.07	107.53	106.64	107.02	307477
2012-08-15	107.74	107.82	107.15	107.57	681063
2012-08-16	106.93	107.30	106.69	107.15	327015
2012-08-17	106.06	106.20	105.70	106.04	509889
2012-08-20	106.33	106.56	105.80	106.47	340242
2012-08-21	106.37	106.53	105.77	105.90	871903
2012-08-22	106.98	107.18	106.02	106.45	883259
2012-08-23	107.20	108.34	106.65	107.45	679599
2012-08-24	108.03	108.76	107.33	107.98	507369
2012-08-27	108.02	108.53	107.95	108.00	291440
2012-08-28	108.02	108.78	107.95	108.60	466303
2012-08-29	109.18	109.49	108.80	109.02	311463
2012-08-30	110.82	111.00	109.80	109.90	1251558
2012-08-31	110.54	110.61	108.88	109.22	933669
2012-09-04	111.40	111.53	111.00	111.24	652667
2012-09-05	110.75	111.52	110.43	110.85	1381991
2012-09-06	111.97	112.67	111.81	112.16	831036
2012-09-07	109.83	110.15	108.90	109.23	931864
2012-09-10	108.31	108.81	108.27	108.31	561621
2012-09-11	109.29	109.39	108.54	108.69	697599
2012-09-12	107.26	107.87	106.80	107.37	650445
2012-09-13	108.06	109.53	107.83	109.30	765416
2012-09-14	108.31	109.35	108.20	108.72	508202
2012-09-17	109.07	109.58	108.74	108.90	746280
2012-09-18	110.70	112.18	110.46	110.98	999069
2012-09-19	110.83	111.04	110.40	110.55	428508
2012-09-20	110.96	111.39	110.57	111.27	547991
2012-09-21	111.35	111.88	110.98	111.21	328099
2012-09-24	111.39	112.11	111.26	111.87	424912
2012-09-25	113.72	114.38	112.54	112.62	855204
2012-09-26	112.92	113.05	111.99	112.30	769861
2012-09-27	112.86	113.45	112.47	113.12	462619
2012-09-28	112.93	112.95	112.05	112.73	543239
2012-10-01	114.32	115.00	113.39	113.62	604034
2012-10-02	113.95	114.49	113.27	113.62	435595
2012-10-03	114.04	114.48	113.44	114.25	680815
2012-10-04	116.38	116.57	115.85	116.02	789883
2012-10-05	116.50	116.96	115.56	115.91	679803
2012-10-08	115.03	115.44	114.91	115.09	314146
2012-10-09	113.90	114.17	113.38	113.41	306117
2012-10-10	113.00	113.40	112.59	112.79	374209
2012-10-11	113.96	114.00	113.15	113.33	315928
2012-10-12	113.70	114.04	113.30	113.48	335323
2012-10-15	114.43	114.45	113.49	113.94	387069
2012-10-16	115.30	115.32	114.59	115.13	341586
2012-10-17	114.24	114.98	114.20	114.60	448707
2012-10-18	112.98	113.63	112.98	113.09	417828
2012-10-19	113.62	113.70	112.75	112.87	282826
2012-10-22	114.10	114.26	112.92	113.45	349838
2012-10-23	111.84	112.00	111.00	111.73	376439
2012-10-24	112.65	113.05	112.34	112.53	290756
2012-10-25	114.31	114.83	113.90	114.02	421252
2012-10-26	114.12	114.48	113.37	113.87	354959
2012-10-31	114.37	114.80	113.85	114.24	599880
2012-11-01	115.95	116.49	115.77	116.24	458224
2012-11-02	115.86	116.15	114.91	115.23	355541
2012-11-05	114.94	115.09	114.11	114.32	1229194
2012-11-06	115.79	116.24	115.37	116.14	392910
2012-11-07	115.34	123.52	114.22	115.20	411416
2012-11-08	114.69	115.13	113.85	113.95	367082
2012-11-09	114.36	114.90	114.00	114.68	857218
2012-11-12	114.67	114.92	114.02	114.03	426204
2012-11-13	114.95	115.70	114.67	115.38	445267
2012-11-14	115.28	115.50	114.30	114.50	521944
2012-11-15	114.15	114.61	114.00	114.47	587722
2012-11-16	114.72	114.72	113.60	114.37	493897
2012-11-19	115.30	116.64	115.30	116.38	502034
2012-11-20	117.44	117.79	117.08	117.66	423477
2012-11-21	117.54	117.95	117.04	117.75	659655
2012-11-23	120.57	120.72	120.07	120.69	483484
2012-11-26	119.95	120.03	119.47	119.68	482000
2012-11-27	120.54	120.65	119.81	119.88	694816
2012-11-28	119.78	120.41	119.43	120.27	566212
2012-11-29	119.84	120.29	119.59	120.06	812371
2012-11-30	119.27	119.77	118.93	119.57	591431
2012-12-03	119.66	120.00	119.31	119.53	717600
2012-12-04	119.98	120.00	119.30	119.53	465272
2012-12-05	119.83	119.89	119.16	119.48	491873
2012-12-06	119.85	119.85	118.95	119.04	306364
2012-12-07	120.30	120.50	119.86	120.45	593915
2012-12-10	121.00	121.39	120.71	121.12	497702
2012-12-11	119.63	120.00	118.72	119.01	605230
2012-12-12	119.19	119.46	118.60	118.60	401275
2012-12-13	118.56	118.73	117.90	118.06	402231
2012-12-14	118.66	119.01	117.75	117.85	688760
2012-12-17	118.49	119.02	118.40	118.86	607678
2012-12-18	118.66	119.57	118.61	119.56	744933
2012-12-19	120.34	120.47	118.75	118.93	775640
2012-12-20	120.43	120.45	119.84	119.92	1372480
2012-12-21	117.63	118.15	116.50	116.78	855633
2012-12-24	117.78	117.78	116.01	116.63	263307
2012-12-26	116.52	117.33	116.23	116.71	354508
2012-12-27	117.07	117.08	116.29	116.82	597994
2012-12-28	116.36	116.80	116.11	116.19	417842
2012-12-31	115.70	116.87	115.53	116.58	409597
2013-01-02	118.89	118.99	117.86	118.84	454597
2013-01-03	117.03	117.93	117.01	117.37	490639
2013-01-04	116.08	117.24	116.03	117.17	578178
2013-01-07	116.44	116.72	116.18	116.72	566212
2013-01-08	116.33	116.56	115.74	116.30	319536
2013-01-09	115.35	115.97	115.17	115.39	646433
2013-01-10	114.52	115.55	114.52	115.38	1069165
2013-01-11	116.33	116.37	115.28	115.84	501089
2013-01-14	114.76	115.56	114.74	115.40	598117
2013-01-15	114.88	116.31	114.88	115.90	489433
2013-01-16	115.04	116.19	115.01	116.19	483401
2013-01-17	117.16	117.28	116.66	117.23	308565
2013-01-18	117.70	117.79	117.03	117.70	347230
2013-01-22	116.62	117.27	116.35	117.14	575858
2013-01-23	118.17	118.70	117.98	118.03	362905
2013-01-24	117.36	118.09	117.19	117.50	356900
2013-01-25	117.71	118.03	117.14	118.03	383821
2013-01-28	117.66	117.74	116.80	117.17	475927
2013-01-29	117.93	118.29	117.75	118.06	296953
2013-01-30	118.38	118.50	117.03	117.28	564688
2013-01-31	119.70	120.05	118.75	119.30	744563
2013-02-01	121.55	121.55	119.80	119.91	502309
2013-02-04	119.40	119.76	118.06	118.24	502318
2013-02-05	118.38	118.46	117.48	117.58	354949
2013-02-06	117.78	118.05	116.95	117.99	394199
2013-02-07	118.65	118.89	117.56	118.04	486087
2013-02-08	119.11	119.56	119.00	119.16	567332
2013-02-11	118.04	118.30	117.12	117.32	385009
2013-02-12	117.95	118.71	117.80	118.18	330424
2013-02-13	119.17	119.23	118.22	118.70	471606
2013-02-14	119.60	120.04	119.04	119.44	638845
2013-02-15	119.63	120.55	119.38	119.98	407796
2013-02-19	120.00	120.26	119.56	120.14	447973
2013-02-20	120.30	120.57	119.17	119.25	361629
2013-02-21	118.75	119.11	118.08	118.73	397092
2013-02-22	120.32	121.09	119.67	120.91	691311
2013-02-25	118.40	119.03	118.10	118.20	691059
2013-02-26	118.85	119.61	118.31	118.69	524250
2013-02-27	117.74	118.77	117.51	118.52	317966
2013-02-28	119.33	120.21	119.27	119.71	668382
2013-03-01	118.41	118.86	118.22	118.69	327076
2013-03-04	119.16	119.80	118.59	119.74	383244
2013-03-05	120.60	120.93	120.43	120.80	536809
2013-03-06	120.66	121.12	120.22	120.51	516305
2013-03-07	120.89	120.94	120.00	120.14	310101
2013-03-08	119.57	119.64	119.00	119.46	665361
2013-03-11	119.21	119.40	119.06	119.20	813808
2013-03-12	119.13	119.73	118.90	119.31	1146933
2013-03-13	118.96	119.01	118.45	118.92	397980
2013-03-14	119.78	121.76	119.46	121.68	788743
2013-03-15	121.46	121.95	120.95	121.08	624497
2013-03-18	121.34	122.00	120.82	120.96	685046
2013-03-19	122.68	123.58	122.30	123.00	784602
2013-03-20	123.84	123.89	122.45	122.80	496459
2013-03-21	121.69	122.78	121.58	122.06	375055
2013-03-22	123.04	124.20	122.92	123.89	657350
2013-03-25	123.66	124.20	123.01	123.29	497995
2013-03-26	122.54	123.28	122.42	123.23	595009
2013-03-27	121.85	123.54	121.80	123.43	452622
2013-03-28	125.05	126.46	124.94	125.84	462848
2013-04-01	125.93	126.20	125.47	125.55	342640
2013-04-02	125.69	126.62	125.53	126.36	855684
2013-04-03	127.38	127.51	125.61	125.74	404484
2013-04-04	123.57	124.99	123.53	124.74	429303
2013-04-05	122.05	123.02	121.61	122.92	731778
2013-04-08	124.00	124.02	122.95	123.26	503225
2013-04-09	120.29	121.47	119.84	121.02	815240
2013-04-10	120.53	122.69	120.48	121.78	590158
2013-04-11	122.39	123.44	122.17	123.03	358783
2013-04-12	122.56	122.86	121.78	122.75	402427
2013-04-15	121.85	122.52	121.01	121.03	469853
2013-04-16	121.34	121.45	120.01	120.95	368144
2013-04-17	121.19	121.47	119.87	120.40	297259
2013-04-18	121.28	121.39	120.34	120.53	316088
2013-04-19	120.90	121.14	120.28	120.97	1666319
2013-04-22	120.08	120.70	119.60	120.49	612756
2013-04-23	121.78	123.21	121.60	123.12	596497
2013-04-24	121.12	122.03	120.87	121.20	955643
2013-04-25	121.09	121.37	119.90	120.12	844683
2013-04-26	120.28	120.60	120.11	120.34	555791
2013-04-29	120.97	121.69	120.67	121.38	846879
2013-04-30	121.69	122.28	121.10	122.20	643749
2013-05-01	122.76	123.19	122.15	122.25	521487
2013-05-02	121.99	122.87	121.88	122.81	324215
2013-05-03	123.17	123.47	122.70	123.45	479487
2013-05-06	123.37	123.40	122.51	122.55	289448
2013-05-07	122.58	123.12	121.90	122.95	363470
2013-05-08	122.96	124.30	122.89	123.55	326975
2013-05-09	123.20	123.70	122.77	122.95	432195
2013-05-10	124.06	124.26	123.63	123.92	371301
2013-05-13	124.67	124.91	124.38	124.53	284468
2013-05-14	124.87	126.29	124.70	125.78	442098
2013-05-15	125.06	125.56	125.04	125.45	450313
2013-05-16	125.32	125.70	124.83	124.95	429337
2013-05-17	122.64	123.40	122.50	123.20	664477
2013-05-20	124.12	124.63	123.93	123.99	695571
2013-05-21	122.66	123.81	122.30	123.09	482949
2013-05-22	123.35	124.57	122.70	123.16	819733
2013-05-23	121.90	122.08	120.36	121.81	409272
2013-05-24	121.69	122.56	121.63	122.35	442760
2013-05-28	123.96	124.36	122.76	122.93	391277
2013-05-29	121.83	121.83	119.45	119.63	959933
2013-05-30	119.68	120.37	119.54	119.69	450280
2013-05-31	118.42	119.05	118.20	118.26	473020
2013-06-03	119.24	119.72	118.45	119.26	791517
2013-06-04	120.19	120.30	118.85	119.16	600906
2013-06-05	119.07	119.09	117.44	117.47	494705
2013-06-06	118.00	119.05	117.52	118.88	692187
2013-06-07	119.43	121.88	119.25	121.64	926147
2013-06-10	120.87	121.51	120.24	121.46	694266
2013-06-11	118.17	118.93	118.03	118.34	540386
2013-06-12	119.55	119.59	117.85	117.97	271995
2013-06-13	118.08	119.71	117.83	119.47	376223
2013-06-14	117.87	118.52	117.61	117.76	502814
2013-06-17	119.70	120.17	118.47	118.93	503635
2013-06-18	117.41	118.43	117.25	117.90	607786
2013-06-19	119.86	121.00	118.55	118.65	846622
2013-06-20	115.64	115.89	113.32	113.70	1020867
2013-06-21	115.64	115.65	113.15	113.71	610105
2013-06-24	112.16	113.99	111.87	113.61	1034632
2013-06-25	115.23	115.71	114.61	115.20	1292189
2013-06-26	115.81	115.82	114.78	115.00	656016
2013-06-27	114.54	115.96	114.53	115.04	422511
2013-06-28	115.13	115.57	114.02	114.95	756521
2013-07-01	116.30	118.08	116.28	117.01	547836
2013-07-02	115.88	116.54	115.28	115.83	297423
2013-07-03	115.71	116.36	115.41	116.02	212314
2013-07-05	117.78	118.00	116.80	117.48	317838
2013-07-08	119.23	119.26	118.30	118.62	478110
2013-07-09	119.17	119.20	118.27	118.93	291333
2013-07-10	118.16	119.66	118.01	119.07	381589
2013-07-11	121.78	122.90	121.31	122.83	516673
2013-07-12	121.30	121.53	120.32	120.76	433390
2013-07-15	121.48	122.07	121.24	122.01	364563
2013-07-16	121.33	121.65	120.62	121.41	349326
2013-07-17	122.02	122.24	121.16	121.76	333178
2013-07-18	123.08	123.36	122.90	123.25	508230
2013-07-19	124.18	124.98	124.06	124.92	745232
2013-07-22	125.24	125.79	124.75	124.81	309121
2013-07-23	125.15	125.18	124.09	124.42	431540
2013-07-24	124.42	124.44	122.93	123.05	443249
2013-07-25	121.80	122.94	121.70	122.75	316183
2013-07-26	121.02	122.33	120.67	122.28	345362
2013-07-29	122.22	122.89	122.15	122.70	269480
2013-07-30	123.27	123.33	121.37	121.52	358272
2013-07-31	123.95	125.71	123.88	125.33	694963
2013-08-01	125.73	126.20	125.30	125.80	991792
2013-08-02	125.85	127.10	125.37	127.02	358097
2013-08-05	128.90	129.40	128.68	129.33	486309
2013-08-06	130.86	131.76	130.49	131.25	560037
2013-08-07	130.74	130.90	130.00	130.40	404395
2013-08-08	131.60	131.98	130.84	131.50	239835
2013-08-09	130.49	131.67	130.46	130.89	255797
2013-08-12	128.53	129.42	128.44	129.07	444471
2013-08-13	129.53	130.43	128.75	129.95	410640
2013-08-14	129.51	129.77	128.62	128.67	319240
2013-08-15	125.77	126.25	125.00	125.94	363681
2013-08-16	126.54	126.55	125.48	126.20	374938
2013-08-19	127.10	127.80	126.87	127.00	900452
2013-08-20	125.60	126.99	125.33	126.10	380299
2013-08-21	125.90	126.35	125.12	125.30	320183
2013-08-22	125.09	125.70	124.80	125.00	335726
2013-08-23	125.31	125.77	124.82	125.73	319896
2013-08-26	125.84	125.85	125.25	125.56	329538
2013-08-27	123.98	124.89	123.94	124.18	574013
2013-08-28	123.18	123.86	122.93	123.54	1009879
2013-08-29	123.79	124.52	123.65	123.80	240234
2013-08-30	123.16	123.42	122.24	122.68	386140
2013-09-03	123.61	123.99	122.77	123.35	343817
2013-09-04	122.36	123.90	122.29	123.78	310414
2013-09-05	123.14	123.72	122.97	123.08	343125
2013-09-06	124.27	124.52	123.24	123.60	870649
2013-09-09	123.63	124.62	123.60	124.53	262762
2013-09-10	124.73	125.27	124.55	125.07	372886
2013-09-11	124.86	126.21	124.74	126.18	907672
2013-09-12	126.07	126.36	125.68	126.25	347742
2013-09-13	127.06	127.72	126.69	127.69	383588
2013-09-16	129.26	129.36	127.95	128.19	243280
2013-09-17	128.87	129.70	128.77	128.93	333182
2013-09-18	129.13	131.63	128.72	131.27	483133
2013-09-19	133.93	134.08	131.79	131.82	585773
2013-09-20	130.94	130.94	129.47	129.54	821524
2013-09-23	131.36	131.75	131.01	131.38	815768
2013-09-24	130.27	130.33	129.17	129.49	492075
2013-09-25	128.03	128.29	127.39	127.97	368076
2013-09-26	127.56	128.10	127.01	127.75	276958
2013-09-27	126.79	127.88	126.62	127.48	244331
2013-09-30	126.77	127.53	126.47	127.08	519735
2013-10-01	126.02	127.46	125.81	127.28	276721
2013-10-02	125.45	126.77	125.31	126.70	346530
2013-10-03	126.21	126.58	125.52	125.89	590620
2013-10-04	124.96	125.99	124.84	125.68	462706
2013-10-07	125.21	126.03	125.06	125.56	340773
2013-10-08	124.31	124.71	123.20	123.20	498196
2013-10-09	121.63	122.13	120.93	121.85	604577
2013-10-10	121.76	124.01	121.76	124.01	491176
2013-10-11	125.36	126.60	125.26	126.56	363200
2013-10-14	125.40	126.22	125.05	126.06	292374
2013-10-15	124.28	124.38	122.82	123.05	759187
2013-10-16	124.48	124.65	123.46	123.95	385518
2013-10-17	125.59	127.20	125.48	127.20	570558
2013-10-18	128.86	129.46	128.20	129.00	768145
2013-10-21	128.95	130.04	128.84	129.96	637033
2013-10-22	130.96	132.09	130.79	131.17	461082
2013-10-23	131.38	131.39	130.80	131.03	398796
2013-10-24	130.33	130.80	130.03	130.25	364583
2013-10-25	130.86	131.10	130.21	131.10	308546
2013-10-28	130.89	131.72	130.73	131.16	339891
2013-10-29	130.46	130.86	129.93	130.70	288625
2013-10-30	130.15	130.20	128.71	129.19	367505
2013-10-31	128.74	128.98	127.44	127.59	683164
2013-11-01	126.29	127.00	125.96	126.92	592535
2013-11-04	127.79	127.85	126.96	127.43	257969
2013-11-05	127.34	128.17	126.88	127.85	237892
2013-11-06	128.54	128.94	128.37	128.90	243786
2013-11-07	128.84	128.84	127.65	127.72	341225
2013-11-08	128.22	128.75	127.64	128.75	231498
2013-11-11	128.89	129.52	128.81	129.14	227571
2013-11-12	128.31	128.82	127.82	128.45	244172
2013-11-13	127.39	128.80	127.35	128.74	248826
2013-11-14	128.66	129.18	128.58	129.15	323725
2013-11-15	128.84	129.97	128.69	129.97	240799
2013-11-18	131.04	131.17	130.17	130.28	302844
2013-11-19	129.76	130.96	129.70	130.74	686746
2013-11-20	129.82	130.40	128.42	128.75	322212
2013-11-21	129.12	129.26	128.40	129.01	329768
2013-11-22	128.08	128.69	127.92	128.55	243797
2013-11-25	129.44	129.66	128.80	128.90	349552
2013-11-26	127.62	128.23	127.54	127.78	387095
2013-11-27	128.62	128.64	127.77	128.15	341209
2013-11-29	128.34	128.34	127.50	127.67	134294
2013-12-02	127.01	127.12	126.05	126.11	299188
2013-12-03	125.52	125.97	125.19	125.76	421478
2013-12-04	125.11	126.27	125.09	125.98	406182
2013-12-05	125.54	125.91	124.75	124.86	284660
2013-12-06	125.83	126.73	125.62	126.56	264137
2013-12-09	126.14	127.18	125.98	126.87	331319
2013-12-10	126.85	127.36	126.38	126.93	532758
2013-12-11	126.28	126.45	124.82	125.01	447946
2013-12-12	124.01	124.23	123.03	123.25	318285
2013-12-13	123.90	124.01	123.00	123.25	251840
2013-12-16	125.24	126.78	125.19	126.49	556354
2013-12-17	125.97	126.17	124.84	125.68	393593
2013-12-18	126.41	128.73	125.85	128.68	477809
2013-12-19	127.89	128.61	127.61	128.45	331583
2013-12-20	127.80	128.28	127.46	127.53	373527
2013-12-23	127.73	128.91	127.73	128.26	311928
2013-12-24	128.64	128.82	128.30	128.81	107483
2013-12-26	128.87	129.88	128.81	129.72	189323
2013-12-27	131.36	131.81	130.93	131.55	470097
2013-12-30	131.00	131.97	130.87	131.38	307663
2013-12-31	132.21	132.44	131.90	132.42	294497
2014-01-02	131.38	131.38	130.15	130.45	426609
2014-01-03	130.65	131.51	130.36	130.82	348789
2014-01-06	130.34	130.82	129.67	129.67	278722
2014-01-07	129.80	129.92	129.01	129.57	372444
2014-01-08	128.29	129.10	127.66	128.22	516479
2014-01-09	126.93	128.75	126.88	128.58	443340
2014-01-10	129.58	131.45	129.58	131.32	420792
2014-01-13	130.84	131.49	130.28	130.51	509500
2014-01-14	132.23	132.43	131.54	132.36	436613
2014-01-15	130.25	130.77	129.88	130.68	461255
2014-01-16	129.13	129.33	128.71	129.16	581952
2014-01-17	128.07	128.25	127.23	127.64	536135
2014-01-21	131.52	131.73	130.83	131.73	765806
2014-01-22	132.81	133.00	132.26	132.74	430655
2014-01-23	131.72	131.93	130.92	131.19	535952
2014-01-24	129.27	129.45	127.75	127.78	584541
2014-01-27	127.53	128.05	126.35	126.68	438874
2014-01-28	127.02	127.25	126.32	127.09	450015
2014-01-29	125.84	127.23	125.58	127.08	604374
2014-01-30	121.57	122.10	120.21	120.48	1873580
2014-01-31	118.49	120.34	118.15	120.05	1266116
2014-02-03	119.08	119.21	116.34	116.68	1426807
2014-02-04	116.23	116.60	115.65	116.32	978206
2014-02-05	115.00	116.97	114.96	116.84	690043
2014-02-06	117.47	119.66	117.46	119.52	615661
2014-02-07	120.05	120.35	119.19	120.12	389910
2014-02-10	120.57	120.98	120.25	120.93	449612
2014-02-11	121.22	122.49	121.22	122.41	434449
2014-02-12	122.85	123.15	122.45	123.01	360565
2014-02-13	121.19	122.24	121.08	122.12	714661
2014-02-14	122.66	124.07	122.57	124.07	452808
2014-02-18	125.38	125.50	124.94	125.08	554173
2014-02-19	126.27	127.50	126.18	126.42	644228
2014-02-20	126.49	127.18	125.85	126.89	495531
2014-02-21	126.79	127.03	125.90	125.95	324746
2014-02-24	126.21	127.68	126.01	127.04	370649
2014-02-25	127.31	127.66	126.20	126.67	533293
2014-02-26	125.05	125.54	124.65	124.80	503603
2014-02-27	124.63	125.00	124.34	124.99	69208
2014-02-28	126.10	126.18	125.04	125.71	411265
2014-03-03	123.56	123.95	122.80	123.32	515563
2014-03-04	125.94	125.97	124.90	125.23	391497
2014-03-05	124.88	125.13	124.28	124.65	550566
2014-03-06	124.46	125.22	124.39	124.82	622298
2014-03-07	124.34	124.61	123.20	123.96	393727
2014-03-10	122.74	124.05	122.64	123.98	627867
2014-03-11	123.61	124.25	122.70	122.96	313942
2014-03-12	120.74	121.73	120.51	121.08	656234
2014-03-13	122.09	122.36	119.65	120.03	449763
2014-03-14	120.46	121.84	120.43	120.78	360598
2014-03-17	119.81	120.27	118.82	119.10	976245
2014-03-18	119.13	120.00	119.13	119.81	426547
2014-03-19	118.68	119.80	118.00	118.60	606713
2014-03-20	117.85	119.11	117.85	118.92	482494
2014-03-21	119.05	119.66	118.39	118.50	1112530
2014-03-24	120.23	120.70	119.55	120.31	840884
2014-03-25	121.69	123.21	121.23	122.84	1044722
2014-03-26	122.05	122.52	121.42	121.51	907442
2014-03-27	123.07	124.60	123.02	124.00	500870
2014-03-28	124.17	124.91	124.17	124.79	401328
2014-03-31	125.08	125.14	124.06	124.59	243762
2014-04-01	123.00	124.05	122.94	123.37	643702
2014-04-02	122.31	122.73	122.07	122.44	687794
2014-04-03	122.31	122.45	121.81	122.30	283939
2014-04-04	122.81	124.20	122.59	122.85	384009
2014-04-07	123.55	123.72	122.96	122.96	322360
2014-04-08	125.49	126.14	125.05	125.97	631527
2014-04-09	127.65	127.65	126.02	126.89	610991
2014-04-10	127.17	127.54	125.78	125.90	534291
2014-04-11	124.70	125.74	124.70	125.09	366977
2014-04-14	129.09	129.19	127.67	128.49	782104
2014-04-15	128.00	128.40	127.21	128.15	603392
2014-04-16	128.52	128.58	127.32	127.86	635720
2014-04-17	123.15	123.98	122.81	123.81	883221
2014-04-21	124.50	124.50	123.89	124.01	326043
2014-04-22	125.42	125.42	123.57	123.96	792206
2014-04-23	122.76	122.99	121.83	122.08	594163
2014-04-24	121.74	121.97	121.46	121.67	503752
2014-04-25	121.85	122.02	121.42	121.89	345436
2014-04-28	122.39	123.03	122.01	122.62	486023
2014-04-29	122.69	123.13	122.50	122.72	285958
2014-04-30	123.22	123.22	122.10	122.78	566045
2014-05-01	123.77	124.05	123.37	123.72	344919
2014-05-02	123.04	123.83	122.85	123.55	240543
2014-05-05	122.88	123.86	122.58	123.83	183158
2014-05-06	124.04	124.48	123.86	123.90	249483
2014-05-07	123.63	124.46	123.62	124.06	328653
2014-05-08	123.89	124.47	123.81	124.10	274560
2014-05-09	125.28	125.41	124.56	125.01	373066
2014-05-12	125.63	125.91	125.35	125.82	257833
2014-05-13	126.11	126.41	125.51	125.90	312525
2014-05-14	126.29	126.49	125.73	126.01	381373
2014-05-15	127.70	128.61	127.40	128.09	592230
2014-05-16	130.65	130.91	129.96	130.60	695444
2014-05-19	129.87	130.09	129.00	129.46	329484
2014-05-20	128.41	128.66	127.54	127.76	304785
2014-05-21	128.73	129.26	128.37	129.23	331734
2014-05-22	129.94	130.26	129.41	129.55	322276
2014-05-23	127.89	128.24	127.54	128.04	254210
2014-05-27	127.95	128.22	127.51	127.88	212324
2014-05-28	125.69	126.06	125.27	125.66	417334
2014-05-29	127.72	128.13	127.20	127.77	329050
2014-05-30	128.71	129.24	128.38	128.79	318297
2014-06-02	128.31	128.36	127.44	127.92	650939
2014-06-03	127.83	129.66	127.58	128.81	928152
2014-06-04	128.56	128.87	127.51	128.26	423543
2014-06-05	127.64	128.73	127.60	128.31	306975
2014-06-06	126.67	126.87	125.81	126.77	554811
2014-06-09	126.65	127.50	126.56	127.26	462300
2014-06-10	126.95	128.20	126.88	127.93	427758
2014-06-11	127.81	128.38	127.60	128.14	276688
2014-06-12	129.43	129.84	128.78	129.24	314281
2014-06-13	129.31	129.56	128.51	128.73	555183
2014-06-16	128.29	128.64	127.90	128.16	269659
2014-06-17	127.82	128.46	127.74	128.44	341649
2014-06-18	126.63	127.22	125.73	127.14	701610
2014-06-19	126.89	127.10	126.20	126.55	619431
2014-06-20	126.59	127.06	126.35	126.70	423744
2014-06-23	124.90	125.55	124.86	125.45	513601
2014-06-24	125.27	125.79	125.14	125.32	440032
2014-06-25	125.03	125.81	125.03	125.75	319557
2014-06-26	125.00	125.19	124.01	124.30	1821271
2014-06-27	125.66	126.35	125.14	126.18	742536
2014-06-30	127.81	127.97	127.02	127.27	761645
2014-07-01	130.49	130.85	129.80	130.34	908081
2014-07-02	129.73	130.38	129.62	129.82	542452
2014-07-03	130.31	130.82	130.18	130.41	235275
2014-07-07	129.87	130.36	129.53	129.98	324156
2014-07-08	128.49	128.85	127.87	128.25	379313
2014-07-09	127.33	128.03	127.21	127.93	373883
2014-07-10	126.84	127.44	126.62	127.42	282027
2014-07-11	126.14	127.01	126.01	126.84	383278
2014-07-14	127.97	127.98	127.32	127.51	292739
2014-07-15	127.01	127.34	126.00	126.04	426309
2014-07-16	126.56	126.64	125.69	125.91	393975
2014-07-17	125.20	125.61	124.09	124.23	588059
2014-07-18	123.85	124.43	123.75	124.18	1028202
2014-07-21	123.78	124.20	123.45	123.82	863528
2014-07-22	124.10	124.36	123.96	124.15	565017
2014-07-23	124.68	124.68	124.05	124.30	577347
2014-07-24	124.09	124.21	123.84	123.88	478260
2014-07-25	122.74	123.01	122.00	122.34	1043681
2014-07-28	122.62	122.62	121.57	121.95	679463
2014-07-29	123.16	123.31	122.23	122.29	932434
2014-07-30	121.81	121.91	120.55	121.26	600141
2014-07-31	121.17	121.21	120.16	120.22	534024
2014-08-01	119.04	120.16	118.80	119.29	804347
2014-08-04	119.63	119.63	118.37	119.02	664510
2014-08-05	119.30	119.47	118.82	119.07	636614
2014-08-06	117.69	118.84	117.69	118.69	856347
2014-08-07	117.86	118.09	116.90	117.11	745629
2014-08-08	114.80	116.96	114.51	116.91	1308075
2014-08-11	116.06	116.60	115.98	116.18	945781
2014-08-12	116.63	117.39	116.44	117.25	455380
2014-08-13	116.76	117.14	116.56	116.80	522156
2014-08-14	117.59	117.99	117.33	117.99	388810
2014-08-15	119.08	119.43	117.81	118.37	432787
2014-08-18	119.35	119.42	118.78	119.19	458585
2014-08-19	118.98	119.72	118.93	119.51	285577
2014-08-20	118.61	118.90	118.40	118.60	340216
2014-08-21	119.02	119.63	118.90	119.00	332261
2014-08-22	118.64	118.75	118.04	118.14	382979
2014-08-25	118.90	119.34	118.26	118.91	486849
2014-08-26	118.86	119.40	118.15	118.15	424110
2014-08-27	119.04	119.06	118.59	118.78	455741
2014-08-28	119.46	119.92	119.25	119.39	673736
2014-08-29	120.22	120.22	119.15	119.87	839351
2014-09-02	120.28	120.28	119.55	119.91	707569
2014-09-03	121.46	121.46	120.36	120.53	698644
2014-09-04	121.50	121.79	121.09	121.50	844691
2014-09-05	120.43	120.99	120.39	120.95	334791
2014-09-08	119.28	119.61	119.04	119.42	706738
2014-09-09	120.53	120.66	119.42	119.81	468615
2014-09-10	120.25	120.49	119.89	120.32	482585
2014-09-11	119.88	120.01	119.08	119.91	411112
2014-09-12	119.94	119.99	119.27	119.69	283044
2014-09-15	121.97	122.35	120.25	122.07	534313
2014-09-16	122.23	122.36	121.55	121.89	469783
2014-09-17	121.50	121.59	120.03	120.34	477276
2014-09-18	121.30	121.55	120.51	121.09	604624
2014-09-19	120.52	120.52	119.04	119.21	557009
2014-09-22	118.93	119.04	118.30	118.58	629099
2014-09-23	116.74	117.26	116.11	116.36	845136
2014-09-24	117.11	117.80	116.75	117.70	488575
2014-09-25	117.21	117.21	115.80	115.80	512869
2014-09-26	115.42	115.68	114.88	115.26	341532
2014-09-29	113.90	114.72	113.72	114.40	529581
2014-09-30	114.99	116.20	114.86	115.40	504557
2014-10-01	114.12	114.56	113.47	113.66	427177
2014-10-02	114.74	114.74	113.27	113.73	634297
2014-10-03	111.87	112.50	111.44	112.26	1004219
2014-10-06	112.62	113.58	112.60	113.48	624390
2014-10-07	112.49	112.76	111.57	111.60	472742
2014-10-08	111.72	113.99	111.64	113.91	520341
2014-10-09	113.92	114.28	112.48	112.59	324454
2014-10-10	111.54	111.88	110.90	110.93	542665
2014-10-13	110.55	111.45	110.04	110.10	424521
2014-10-14	109.92	110.54	109.46	109.86	617526
2014-10-15	110.48	110.86	108.20	109.77	778623
2014-10-16	109.51	110.99	109.29	110.14	799611
2014-10-17	110.90	113.23	110.77	112.85	858229
2014-10-20	112.35	113.43	112.26	113.39	572933
2014-10-21	113.28	113.74	113.14	113.48	758877
2014-10-22	112.23	112.92	112.00	112.03	481054
2014-10-23	113.42	114.35	113.25	113.88	551294
2014-10-24	113.90	114.90	113.89	114.70	344825
2014-10-27	114.21	114.99	114.12	114.72	269505
2014-10-28	115.43	116.05	115.22	116.04	373894
2014-10-29	116.78	117.60	115.77	116.28	360938
2014-10-30	115.38	116.40	115.38	115.97	593593
2014-10-31	117.68	118.10	117.13	117.97	478271
2014-11-03	116.96	117.14	115.87	116.09	579635
2014-11-04	116.01	116.25	115.24	115.69	354764
2014-11-05	116.24	116.44	115.63	116.18	233083
2014-11-06	116.65	117.06	116.20	116.74	311031
2014-11-07	116.00	116.30	115.47	116.30	333694
2014-11-10	117.77	118.16	117.13	118.16	379649
2014-11-11	118.51	118.90	118.23	118.57	362969
2014-11-12	117.98	118.31	117.66	117.86	236521
2014-11-13	118.68	119.17	118.59	118.87	96502
2014-11-14	117.95	118.07	117.61	117.69	220032
2014-11-17	117.53	118.61	117.51	118.53	216006
2014-11-18	119.16	119.27	118.83	118.91	287215
2014-11-19	118.53	118.57	117.59	118.29	905663
2014-11-20	118.36	118.86	118.19	118.42	309901
2014-11-21	120.05	120.59	119.89	120.14	397485
2014-11-24	120.90	121.07	120.33	120.54	615947
2014-11-25	119.30	120.13	119.20	119.69	1107030
2014-11-26	120.30	120.62	119.87	120.00	362991
2014-11-28	123.13	124.32	122.83	123.20	426409
2014-12-01	124.01	124.02	122.82	123.00	573784
2014-12-02	124.17	124.29	123.26	123.40	513004
2014-12-03	122.93	122.98	121.76	122.38	371656
2014-12-04	121.73	121.94	121.24	121.53	273362
2014-12-05	122.73	122.93	122.06	122.71	281566
2014-12-08	121.84	122.31	120.95	121.61	240956
2014-12-09	120.62	120.99	120.10	120.80	301153
2014-12-10	120.02	120.12	119.11	119.32	288305
2014-12-11	117.57	118.27	117.44	117.92	490382
2014-12-12	116.67	117.20	114.07	114.09	526665
2014-12-15	114.81	115.44	112.31	113.05	500237
2014-12-16	112.99	115.21	112.63	113.63	556778
2014-12-17	111.32	113.02	111.31	112.51	869017
2014-12-18	112.94	115.10	112.94	115.07	685448
2014-12-19	114.05	115.20	113.45	114.51	730761
2014-12-22	115.67	115.95	115.40	115.85	516257
2014-12-23	115.19	116.18	114.95	115.93	511299
2014-12-24	116.22	117.21	116.15	116.91	211251
2014-12-26	117.22	117.36	116.66	116.70	197134
2014-12-29	115.86	116.54	115.79	116.07	297094
2014-12-30	115.29	115.58	114.22	114.37	449790
2014-12-31	114.93	115.13	114.08	114.09	267390
2015-01-02	113.07	113.52	112.00	112.24	496184
2015-01-05	110.94	111.69	110.55	111.06	847585
2015-01-06	109.42	110.36	108.14	109.08	1706908
2015-01-07	110.27	110.62	108.91	110.27	640536
2015-01-08	110.46	112.18	110.40	111.72	570627
2015-01-09	111.71	111.71	110.20	110.89	336859
2015-01-12	111.92	112.13	110.99	111.85	753086
2015-01-13	113.72	114.10	111.54	112.33	457500
2015-01-14	111.34	112.32	110.99	111.78	424390
2015-01-15	113.49	114.60	113.14	113.81	532120
2015-01-16	114.55	115.15	113.79	115.07	451098
2015-01-20	115.85	116.03	114.89	115.34	464871
2015-01-21	115.69	117.36	115.41	117.11	458087
2015-01-22	116.29	117.16	116.01	116.80	536505
2015-01-23	118.20	118.40	117.62	117.76	399845
2015-01-26	118.21	119.21	117.67	118.65	387261
2015-01-27	117.85	118.62	117.56	118.11	382662
2015-01-28	118.44	119.28	117.81	117.89	640260
2015-01-29	122.51	122.51	120.63	121.94	1071262
2015-01-30	119.62	119.78	117.50	118.13	626390
2015-02-02	116.99	117.84	116.11	117.62	634326
2015-02-03	116.42	117.51	116.32	117.40	563351
2015-02-04	116.08	117.50	115.73	116.80	447678
2015-02-05	117.30	117.73	116.72	117.59	257936
2015-02-06	116.46	116.83	116.01	116.39	449395
2015-02-09	114.86	115.69	114.77	115.49	353639
2015-02-10	115.90	116.49	115.05	115.72	373744
2015-02-11	114.92	115.56	114.80	115.26	346519
2015-02-12	114.69	115.31	114.66	115.29	561710
2015-02-13	114.09	114.38	113.00	113.89	571584
2015-02-17	115.24	116.29	114.94	116.04	502943
2015-02-18	115.22	115.74	114.89	115.51	727295
2015-02-19	116.74	116.90	115.79	116.06	549546
2015-02-20	116.04	117.08	115.83	116.89	393367
2015-02-23	117.68	118.51	117.62	117.99	453043
2015-02-24	119.25	120.36	118.78	119.26	593035
2015-02-25	117.90	118.55	117.46	118.15	559916
2015-02-26	117.70	119.39	117.64	118.71	439491
2015-02-27	119.23	120.00	118.81	118.85	399492
2015-03-02	117.85	118.27	117.50	117.76	402479
2015-03-03	118.18	118.24	116.83	117.22	319272
2015-03-04	116.82	117.32	116.32	117.00	342786
2015-03-05	118.09	118.50	117.58	117.85	313826
2015-03-06	116.61	116.94	115.51	115.88	525939
2015-03-09	115.74	115.81	114.68	115.15	432487
2015-03-10	113.34	113.47	111.80	112.01	613749
2015-03-11	111.27	111.59	110.48	111.08	548066
2015-03-12	113.30	113.34	111.89	112.49	504098
2015-03-13	109.53	110.13	109.37	110.00	931802
2015-03-16	110.86	112.62	110.64	112.37	422359
2015-03-17	112.94	113.14	112.14	112.92	414526
2015-03-18	113.40	116.94	113.15	116.51	654355
2015-03-19	114.28	114.70	113.75	114.07	476478
2015-03-20	114.16	115.48	113.89	114.94	397953
2015-03-23	115.40	115.97	115.28	115.34	376490
2015-03-24	116.23	116.53	114.58	114.66	411084
2015-03-25	115.37	115.74	114.12	114.17	277868
2015-03-26	112.88	112.93	112.16	112.71	569620
2015-03-27	112.68	113.36	112.24	113.24	265765
2015-03-30	112.32	113.31	112.24	113.05	357875
2015-03-31	109.78	111.39	109.66	110.57	782810
2015-04-01	110.65	111.35	110.43	111.03	479977
2015-04-02	111.50	112.81	111.45	112.56	565273
2015-04-06	112.65	113.81	112.59	113.24	235126
2015-04-07	114.91	115.62	114.26	114.26	404464
2015-04-08	114.78	115.00	113.49	113.92	285597
2015-04-09	114.42	114.46	113.03	113.51	350311
2015-04-10	112.87	113.93	112.73	113.80	292518
2015-04-13	114.00	114.43	113.38	113.42	331875
2015-04-14	114.24	114.77	113.74	114.62	491974
2015-04-15	116.51	117.17	116.11	116.89	620255
2015-04-16	114.08	114.14	113.04	113.59	637717
2015-04-17	112.60	113.09	111.93	112.69	382053
2015-04-20	111.55	112.12	111.33	111.49	438056
2015-04-21	112.14	112.59	111.92	112.33	355703
2015-04-22	111.89	112.62	111.25	112.35	374350
2015-04-23	111.89	112.84	111.69	112.63	340010
2015-04-24	113.29	113.96	113.10	113.36	378272
2015-04-27	113.45	114.00	112.79	113.47	427587
2015-04-28	112.80	113.59	112.72	113.38	805811
2015-04-29	112.69	112.89	111.12	111.58	388493
2015-04-30	111.38	111.93	110.82	111.02	628273
2015-05-01	110.00	111.11	109.78	111.09	585298
2015-05-04	111.09	111.35	110.70	110.99	412570
2015-05-05	110.46	110.64	109.31	109.59	812497
2015-05-06	109.75	109.92	109.12	109.45	1068339
2015-05-07	108.26	108.86	108.09	108.58	1038968
2015-05-08	110.18	111.09	109.73	110.61	1449372
2015-05-11	111.03	111.56	110.82	110.88	566310
2015-05-12	109.98	110.35	109.69	110.07	726593
2015-05-13	110.68	110.82	110.02	110.35	502897
2015-05-14	112.02	112.78	111.71	112.61	625983
2015-05-15	112.40	113.07	112.19	112.91	283237
2015-05-18	111.97	112.62	111.89	112.24	368088
2015-05-19	112.77	112.84	112.14	112.36	458761
2015-05-20	112.08	112.31	111.50	111.64	766126
2015-05-21	112.26	112.97	111.95	112.51	456720
2015-05-22	113.35	113.40	111.87	111.95	470937
2015-05-26	111.96	111.97	110.38	110.55	839890
2015-05-27	112.22	112.95	111.98	112.58	602879
2015-05-28	112.31	112.93	111.99	112.78	831114
2015-05-29	111.41	111.66	110.64	110.96	759078
2015-06-01	111.15	111.31	110.17	110.47	335431
2015-06-02	109.33	110.03	109.21	109.74	442352
2015-06-03	110.09	110.55	109.92	110.24	417017
2015-06-04	110.00	110.59	109.10	109.30	285529
2015-06-05	107.44	118.27	107.19	118.00	4047453
2015-06-08	114.97	115.60	113.36	114.70	2883264
2015-06-09	116.42	116.49	115.09	116.26	1051485
2015-06-10	116.18	118.14	116.13	116.90	659026
2015-06-11	118.19	118.82	117.44	117.90	748121
2015-06-12	117.99	118.48	117.71	117.91	641860
2015-06-15	116.01	117.26	115.73	116.55	517736
2015-06-16	115.98	117.52	115.81	117.34	523576
2015-06-17	117.66	119.14	117.17	118.03	2814360
2015-06-18	120.47	120.83	119.72	120.34	1190570
2015-06-19	119.77	119.93	119.10	119.14	550073
2015-06-22	120.42	121.03	119.92	119.95	477734
2015-06-23	122.22	122.23	121.44	121.95	911782
2015-06-24	121.57	122.04	120.58	120.77	513847
2015-06-25	121.15	121.15	118.00	120.69	1376093
2015-06-26	120.88	121.20	119.50	119.79	1455113
2015-06-29	117.37	118.10	116.56	116.70	2228693
2015-06-30	116.55	117.01	115.78	116.04	1829717
2015-07-01	117.25	117.94	117.04	117.53	771251
2015-07-02	117.75	118.15	117.46	118.00	580682
2015-07-06	116.69	117.60	116.60	117.25	497820
2015-07-07	116.17	116.98	114.73	116.78	681813
2015-07-08	115.19	115.39	114.07	114.09	665883
2015-07-09	116.36	116.44	115.00	115.00	663852
2015-07-10	119.43	119.43	118.60	118.94	893141
2015-07-13	119.29	119.90	118.94	119.22	593294
2015-07-14	120.53	121.23	120.25	120.91	910793
2015-07-15	121.47	121.64	120.78	121.11	396604
2015-07-16	122.00	122.21	121.29	121.62	343873
2015-07-17	120.60	121.30	120.50	120.95	222572
2015-07-20	120.22	120.70	120.14	120.22	310608
2015-07-21	120.54	120.54	119.55	120.03	351744
2015-07-22	119.48	120.27	119.30	119.66	354839
2015-07-23	118.78	118.78	113.28	114.91	2269815
2015-07-24	115.68	116.21	114.38	114.50	1037700
2015-07-27	113.88	114.00	112.52	112.85	827557
2015-07-28	113.35	113.89	112.77	113.38	1209305
2015-07-29	114.84	115.37	114.58	114.59	1072241
2015-07-30	113.40	113.49	112.61	113.20	751938
2015-07-31	112.28	112.48	111.68	112.31	1016779
2015-08-03	112.22	112.50	111.36	111.93	537753
2015-08-04	111.96	112.19	111.47	112.09	375120
2015-08-05	113.08	114.32	112.95	113.95	904364
2015-08-06	113.86	114.37	113.72	113.84	573070
2015-08-07	113.30	113.36	112.76	113.05	311131
2015-08-10	112.77	113.94	112.77	113.64	469572
2015-08-11	112.80	113.03	112.21	112.44	374127
2015-08-12	108.92	109.45	108.04	109.27	681907
2015-08-13	109.36	110.58	109.14	110.04	465776
2015-08-14	110.73	111.51	110.65	111.45	397602
2015-08-17	110.36	112.02	110.15	111.75	829686
2015-08-18	110.99	111.55	110.73	110.97	550143
2015-08-19	109.96	109.96	109.10	109.44	367410
2015-08-20	109.26	109.62	108.77	109.09	431167
2015-08-21	107.39	107.70	105.48	105.67	1574000
2015-08-24	101.43	104.75	100.59	103.12	1389988
2015-08-25	105.78	105.88	102.64	102.64	910536
2015-08-26	104.57	104.62	102.38	104.36	864886
2015-08-27	104.11	106.74	103.93	105.70	1907759
2015-08-28	105.34	107.07	105.07	106.94	783728
2015-08-31	106.17	106.83	105.78	106.37	365901
2015-09-01	103.44	103.92	103.01	103.35	901768
2015-09-02	105.05	105.33	104.01	105.07	755529
2015-09-03	104.71	105.02	104.16	104.30	497013
2015-09-04	103.34	103.73	102.71	103.18	443596
2015-09-08	106.15	106.26	105.04	106.14	565044
2015-09-09	108.05	108.05	105.78	105.95	553552
2015-09-10	105.96	107.58	105.90	107.16	473929
2015-09-11	106.33	106.55	105.55	106.35	379609
2015-09-14	106.13	106.59	105.68	106.38	484563
2015-09-15	106.03	107.31	105.90	107.15	529179
2015-09-16	110.56	110.78	109.91	110.09	767637
2015-09-17	110.56	111.80	110.01	110.45	565304
2015-09-18	109.58	110.41	109.27	109.44	494993
2015-09-21	110.22	110.23	109.17	109.56	420692
2015-09-22	106.58	106.82	105.51	106.38	552379
2015-09-23	106.15	106.23	105.14	105.36	469177
2015-09-24	104.81	105.50	104.12	105.15	531050
2015-09-25	106.08	106.83	105.83	106.24	473989
2015-09-28	106.15	106.17	104.19	104.27	522378
2015-09-29	103.95	104.56	103.44	104.32	607863
2015-09-30	107.07	108.00	106.58	107.79	741827
2015-10-01	107.76	107.99	106.39	107.50	515445
2015-10-02	107.63	109.75	107.21	109.73	374612
2015-10-05	109.34	110.45	109.30	110.38	550722
2015-10-06	110.06	110.83	109.86	110.09	397271
2015-10-07	110.51	110.87	109.47	110.55	380977
2015-10-08	111.41	112.78	111.23	112.61	568970
2015-10-09	111.72	112.33	111.53	111.77	319071
2015-10-12	112.01	112.47	111.58	112.11	318974
2015-10-13	111.80	112.90	111.78	112.14	351823
2015-10-14	111.60	112.24	111.40	111.68	634019
2015-10-15	113.05	114.11	112.89	113.69	781625
2015-10-16	113.24	113.89	112.95	113.84	329762
2015-10-19	114.46	114.62	113.80	114.23	288686
2015-10-20	114.53	114.78	114.21	114.44	341684
2015-10-21	113.91	114.28	113.53	113.59	324908
2015-10-22	114.67	115.30	114.61	114.94	318895
2015-10-23	114.68	115.12	113.88	114.43	360836
2015-10-26	115.01	115.58	115.01	115.27	600881
2015-10-27	114.94	115.02	113.85	114.04	394769
2015-10-28	114.33	115.16	113.35	114.46	361310
2015-10-29	115.01	115.66	114.85	115.38	379364
2015-10-30	115.20	116.10	114.69	115.08	355666
2015-11-02	115.52	115.89	114.91	115.77	309171
2015-11-03	115.19	115.85	114.89	115.69	269813
2015-11-04	116.87	116.92	115.85	116.19	408314
2015-11-05	115.64	115.99	115.38	115.69	257300
2015-11-06	114.12	114.50	112.91	113.55	419767
2015-11-09	113.00	113.05	112.37	112.83	405349
2015-11-10	112.58	113.82	112.29	113.64	343879
2015-11-11	115.19	115.71	114.70	115.40	441963
2015-11-12	115.20	115.41	114.18	114.35	368970
2015-11-13	112.65	113.03	112.00	112.27	326416
2015-11-16	112.02	113.60	111.96	113.58	387774
2015-11-17	113.94	114.95	113.84	114.08	391827
2015-11-18	114.39	115.51	114.27	115.37	298782
2015-11-19	116.09	116.70	115.86	116.15	325289
2015-11-20	117.69	117.95	116.53	116.56	385648
2015-11-23	116.08	116.44	115.19	115.35	737100
2015-11-24	113.89	115.26	113.87	114.93	433202
2015-11-25	116.35	116.38	115.89	115.90	398381
2015-11-27	116.22	116.38	115.55	115.81	366263
2015-11-30	115.43	116.05	114.51	114.56	400832
2015-12-01	115.18	115.84	114.77	115.80	395571
2015-12-02	115.82	116.52	115.09	115.17	563379
2015-12-03	115.54	115.57	113.25	113.73	358862
2015-12-04	113.81	115.02	113.81	115.02	307534
2015-12-07	114.76	114.96	113.95	114.35	307921
2015-12-08	112.56	112.91	112.03	112.44	345993
2015-12-09	112.82	113.70	111.22	111.72	354283
2015-12-10	111.41	111.96	110.82	111.00	464597
2015-12-11	110.36	110.79	109.50	109.98	721722
2015-12-14	110.36	110.62	108.68	109.89	847139
2015-12-15	109.97	110.39	109.25	109.46	436021
2015-12-16	110.83	111.25	109.60	111.04	529054
2015-12-17	109.89	109.91	108.80	108.81	481091
2015-12-18	108.41	108.53	107.17	107.17	998991
2015-12-21	109.26	109.26	106.96	107.50	560356
2015-12-22	107.21	108.48	106.60	108.16	658613
2015-12-23	109.62	110.51	109.40	110.26	621366
2015-12-24	110.15	110.53	109.67	109.71	174016
2015-12-28	109.20	109.55	109.09	109.46	347560
2015-12-29	110.23	111.26	110.23	111.05	423351
2015-12-30	111.64	111.72	110.60	110.61	519476
2015-12-31	110.00	110.00	109.05	109.07	259744
2016-01-04	107.77	107.83	105.93	107.75	583539
2016-01-05	108.40	108.57	107.62	108.35	450907
2016-01-06	106.96	107.80	106.71	107.22	341346
2016-01-07	105.04	105.86	104.51	104.70	1064158
2016-01-08	106.69	106.72	104.39	104.58	661160
2016-01-11	105.73	105.91	104.35	105.23	518240
2016-01-12	105.75	106.39	105.32	106.27	667324
2016-01-13	107.14	107.32	105.07	105.27	772736
2016-01-14	105.14	105.29	104.02	104.79	725079
2016-01-15	101.45	102.73	101.33	102.33	1205700
2016-01-19	103.48	103.92	102.66	103.11	801769
2016-01-20	101.82	102.75	100.12	102.07	1084500
2016-01-21	103.03	104.37	101.92	103.52	928244
2016-01-22	106.10	106.96	105.88	106.51	1103594
2016-01-25	104.54	105.71	104.31	104.81	715138
2016-01-26	105.82	107.76	105.66	107.58	916170
2016-01-27	106.76	107.55	105.80	106.42	546244
2016-01-28	105.74	106.70	104.95	106.29	831594
2016-01-29	105.89	107.92	105.53	107.67	604660
2016-02-01	108.31	110.60	107.86	110.09	893430
2016-02-02	109.91	110.00	108.84	109.21	466352
2016-02-03	110.54	110.58	108.65	109.83	663546
2016-02-04	107.14	107.56	106.53	107.00	983373
2016-02-05	105.08	105.20	104.05	104.44	970630
2016-02-08	103.32	103.72	102.44	103.30	682489
2016-02-09	102.52	104.22	102.49	103.55	605924
2016-02-10	103.88	104.02	102.86	103.00	522179
2016-02-11	101.37	101.87	100.84	101.52	914878
2016-02-12	102.02	102.79	101.40	102.65	585095
2016-02-16	104.19	104.26	102.91	103.80	673498
2016-02-17	104.33	105.59	104.19	104.98	990327
2016-02-18	105.12	105.12	104.02	104.15	562292
2016-02-19	103.99	104.84	103.80	104.63	818565
2016-02-22	104.53	105.27	104.53	104.92	703057
2016-02-23	104.93	105.37	104.22	104.37	623297
2016-02-24	102.33	103.92	102.03	103.83	651283
2016-02-25	104.36	104.97	103.88	104.92	631942
2016-02-26	104.73	104.86	102.91	103.45	593158
2016-02-29	102.76	103.80	102.50	102.60	446410
2016-03-01	104.55	105.15	104.09	104.97	1073812
2016-03-02	103.66	104.87	103.35	104.84	858375
2016-03-03	104.60	105.54	104.37	105.29	843274
2016-03-04	106.22	106.89	106.00	106.29	663791
2016-03-07	104.87	106.13	104.73	105.66	478516
2016-03-08	105.75	106.48	105.26	106.14	371734
2016-03-09	106.88	107.27	106.49	106.76	495675
2016-03-10	106.86	107.42	105.35	106.39	893736
2016-03-11	107.48	108.03	107.40	107.82	736417
2016-03-14	107.84	108.27	107.55	107.96	3797
2016-03-15	107.17	107.59	107.05	107.42	382006
2016-03-16	107.07	108.41	106.96	108.23	514290
2016-03-17	107.96	109.26	107.75	108.98	499478
2016-03-18	108.32	108.84	108.19	108.50	554016
2016-03-21	106.78	107.74	106.77	107.41	735951
2016-03-22	105.71	106.99	105.69	106.60	857243
2016-03-23	106.99	107.03	105.90	106.10	1569011
2016-03-24	105.14	106.39	105.00	106.28	397783
2016-03-28	106.99	106.99	106.18	106.34	335143
2016-03-29	107.11	107.90	106.54	107.87	575087
2016-03-30	109.39	109.54	108.41	108.70	999836
2016-03-31	108.14	108.51	107.79	107.87	320961
2016-04-01	106.14	107.55	105.98	107.46	487721
2016-04-04	108.62	108.67	107.70	108.06	721981
2016-04-05	106.89	107.01	106.32	106.39	494386
2016-04-06	106.59	107.72	106.44	107.61	429166
2016-04-07	107.97	108.37	106.74	107.00	494004
2016-04-08	107.56	108.10	107.19	107.77	527670
2016-04-11	108.03	108.56	107.49	107.49	348277
2016-04-12	108.31	108.94	107.59	108.84	544774
2016-04-13	109.31	109.56	108.68	109.31	495525
2016-04-14	108.98	109.52	108.70	109.19	433831
2016-04-15	109.52	110.05	109.43	109.95	425824
2016-04-18	109.16	110.08	109.10	109.89	344117
2016-04-19	112.13	112.29	111.50	112.23	677809
2016-04-20	111.13	112.37	111.13	111.65	450507
2016-04-21	109.52	110.10	109.22	109.42	527360
2016-04-22	109.25	109.56	108.64	109.49	376785
2016-04-25	108.98	109.97	108.90	109.97	345681
2016-04-26	109.91	110.35	109.51	109.75	407662
2016-04-27	109.19	109.47	108.50	109.20	626955
2016-04-28	108.27	109.66	108.16	109.07	490215
2016-04-29	108.40	108.82	107.89	108.33	451032
2016-05-02	107.84	109.39	107.84	109.23	414739
2016-05-03	108.85	109.14	108.23	108.75	495391
2016-05-04	107.33	108.21	107.15	108.09	502215
2016-05-05	108.17	109.13	108.08	108.90	359805
2016-05-06	107.81	108.83	107.72	108.81	319594
2016-05-09	109.12	109.59	108.96	109.28	318089
2016-05-10	109.10	109.89	108.94	109.84	368018
2016-05-11	109.43	109.86	109.17	109.32	384571
2016-05-12	109.93	109.99	109.01	109.41	411617
2016-05-13	108.56	109.33	108.50	108.73	270621
2016-05-16	108.56	109.56	108.46	109.21	280375
2016-05-17	108.57	108.76	107.14	107.34	419566
2016-05-18	107.96	108.33	106.90	107.46	455813
2016-05-19	107.10	107.28	106.11	107.14	315296
2016-05-20	107.38	107.47	106.59	106.61	226904
2016-05-23	106.59	106.99	106.40	106.53	266410
2016-05-24	108.37	109.62	108.32	109.51	466569
2016-05-25	109.75	110.18	109.70	109.87	271604
2016-05-26	110.06	110.25	109.68	110.02	202421
2016-05-27	110.16	110.69	110.13	110.55	229818
2016-05-31	110.94	110.97	108.87	109.13	400502
2016-06-01	107.35	108.79	107.35	108.48	744760
2016-06-02	107.68	108.27	107.37	108.22	449956
2016-06-03	108.75	109.25	108.44	109.14	312674
2016-06-06	109.24	109.77	108.90	109.40	252537
2016-06-07	110.17	110.33	109.71	109.81	359216
2016-06-08	109.68	110.06	109.51	109.81	328264
2016-06-09	108.43	108.68	107.67	107.98	630173
2016-06-10	104.78	105.18	103.90	104.63	1129481
2016-06-13	102.20	103.51	102.16	102.70	1329129
2016-06-14	100.39	101.16	99.59	100.98	2389286
2016-06-15	102.76	102.85	101.70	101.90	1254069
2016-06-16	100.91	103.74	100.64	103.61	1126075
2016-06-17	103.43	103.76	102.38	103.37	1017025
2016-06-20	107.75	107.77	106.57	106.60	1144860
2016-06-21	108.12	108.76	107.54	108.22	1368862
2016-06-22	109.31	110.60	108.54	108.75	1112815
2016-06-23	110.21	110.23	108.79	109.76	849099
2016-06-24	105.33	107.79	103.65	104.34	2834468
2016-06-27	103.09	103.84	101.37	103.62	2382466
2016-06-28	106.14	106.15	104.40	105.90	1463761
2016-06-29	107.04	109.74	106.70	108.79	1548718
2016-06-30	110.28	112.94	109.93	112.88	1720658
2016-07-01	113.49	113.82	112.90	113.71	971473
2016-07-05	112.43	113.46	112.43	113.19	879136
2016-07-06	111.98	113.74	111.70	113.63	1532933
2016-07-07	114.05	114.20	113.31	113.64	1639220
2016-07-08	112.20	113.35	112.15	112.80	1336493
2016-07-11	112.76	114.08	112.66	113.44	1406561
2016-07-12	113.79	114.90	113.13	114.63	1189225
2016-07-13	112.59	114.15	112.59	113.80	1160705
2016-07-14	114.21	114.38	113.27	113.48	570261
2016-07-15	112.92	113.34	112.43	113.04	686699
2016-07-18	114.00	114.08	113.45	113.82	752753
2016-07-19	111.90	112.19	111.37	111.68	1491865
2016-07-20	111.86	113.28	111.77	113.06	927162
2016-07-21	112.28	113.25	112.28	112.78	425030
2016-07-22	112.57	114.05	112.56	114.03	478590
2016-07-25	113.90	113.99	113.43	113.78	297412
2016-07-26	115.22	115.47	114.42	114.83	611914
2016-07-27	113.74	113.93	112.63	113.04	547405
2016-07-28	117.75	117.84	116.54	116.99	909353
2016-07-29	116.46	116.94	115.54	116.54	1677923
2016-08-01	114.84	115.87	114.79	114.91	665137
2016-08-02	115.74	116.15	115.24	115.90	538622
2016-08-03	114.91	115.33	114.54	114.96	515988
2016-08-04	115.17	115.94	115.17	115.81	1063956
2016-08-05	115.31	115.94	115.27	115.63	423775
2016-08-08	114.35	115.11	114.34	114.94	374747
2016-08-09	114.61	115.38	114.60	113.18	597631
2016-08-10	113.76	114.16	113.27	114.00	441481
2016-08-11	114.11	115.05	114.11	114.53	619068
2016-08-12	114.56	114.70	114.11	114.19	311223
2016-08-15	114.51	114.66	114.06	114.13	428622
2016-08-16	114.64	115.14	114.20	114.51	759413
2016-08-17	115.15	115.57	114.44	115.33	493163
2016-08-18	116.03	116.14	115.31	115.70	343674
2016-08-19	114.98	115.55	114.61	115.46	444367
2016-08-22	114.44	114.95	114.31	114.50	338142
2016-08-23	115.75	115.86	114.56	114.81	468660
2016-08-24	114.97	115.01	114.39	114.76	315225
2016-08-25	114.70	115.34	114.64	114.80	345151
2016-08-26	115.05	115.78	113.93	114.49	693801
2016-08-29	114.24	115.04	113.97	114.91	262224
2016-08-30	113.51	113.81	112.82	112.96	850957
2016-08-31	112.39	112.65	112.12	112.48	862159
2016-09-01	112.20	112.96	111.97	112.73	574874
2016-09-02	114.74	116.22	114.66	115.77	531907
2016-09-06	114.74	114.98	113.91	114.78	1023035
2016-09-07	114.44	114.87	114.19	114.39	443732
2016-09-08	113.77	114.04	113.17	113.38	443977
2016-09-09	112.56	112.59	111.08	111.08	591727
2016-09-12	110.88	112.64	110.78	112.57	418262
2016-09-13	111.27	111.89	110.62	110.91	500384
2016-09-14	111.87	112.12	110.95	111.17	426082
2016-09-15	113.13	113.88	112.69	113.72	604358
2016-09-16	113.20	113.20	112.24	112.70	473833
2016-09-19	114.05	114.41	113.79	113.88	428138
2016-09-20	115.27	115.27	114.33	114.54	551604
2016-09-21	114.83	115.71	114.20	115.58	734330
2016-09-22	116.87	117.43	116.74	116.82	494278
2016-09-23	116.27	116.72	115.99	116.35	357987
2016-09-26	115.43	116.26	115.07	116.05	451791
2016-09-27	116.08	116.93	115.97	116.45	481736
2016-09-28	116.75	117.07	116.34	116.99	496309
2016-09-29	116.97	116.98	115.71	115.81	452617
2016-09-30	116.00	116.36	115.54	116.04	381114
2016-10-03	116.94	116.94	115.93	116.38	471095
2016-10-04	117.62	117.65	116.15	116.33	633457
2016-10-05	115.22	115.78	114.24	114.44	620651
2016-10-06	113.82	114.18	113.51	113.66	534588
2016-10-07	112.46	112.96	112.02	112.66	556117
2016-10-10	112.83	112.86	112.33	112.47	340175
2016-10-11	111.78	111.89	109.84	109.99	936745
2016-10-12	110.21	110.23	109.05	109.30	929330
2016-10-13	108.53	109.83	108.20	109.50	551673
2016-10-14	108.90	109.15	108.36	108.50	567142
2016-10-17	107.59	108.01	107.42	107.73	708360
2016-10-18	109.30	109.33	108.12	108.15	607700
2016-10-19	108.86	109.06	108.34	108.39	492172
2016-10-20	108.00	108.75	107.96	108.25	648591
2016-10-21	107.91	108.41	107.38	108.24	842578
2016-10-24	108.25	108.44	107.81	108.21	615579
2016-10-25	108.24	108.70	108.11	108.22	973318
2016-10-26	108.94	108.96	108.03	108.05	960343
2016-10-27	108.50	108.61	107.29	107.30	802025
2016-10-28	107.36	107.69	107.09	107.13	561575
2016-10-31	107.59	107.80	107.20	107.53	754354
2016-11-01	107.44	107.52	106.25	106.29	616384
2016-11-02	106.39	106.44	105.77	105.83	511206
2016-11-03	104.48	105.04	103.77	104.00	822777
2016-11-04	104.34	104.68	103.85	103.87	534841
2016-11-07	103.81	104.50	100.93	104.50	528776
2016-11-08	104.72	105.77	104.69	105.58	395476
2016-11-09	103.39	104.87	103.33	104.42	706518
2016-11-10	101.74	102.30	100.36	101.69	1366294
2016-11-11	100.79	101.73	100.68	101.37	1842018
2016-11-14	100.09	100.42	99.46	100.06	1131761
2016-11-15	100.33	101.20	100.16	100.97	721833
2016-11-16	100.44	101.28	100.44	101.22	1523926
2016-11-17	102.29	102.70	102.12	102.41	1162624
2016-11-18	101.79	102.03	101.09	101.72	950583
2016-11-21	101.70	102.05	100.97	101.67	680018
2016-11-22	100.90	101.59	100.88	100.95	1472983
2016-11-23	100.18	100.79	100.13	100.69	1300037
2016-11-25	102.06	102.13	101.71	101.84	400004
2016-11-28	101.22	101.94	100.85	101.80	963385
2016-11-29	101.92	102.37	101.73	102.09	968586
2016-11-30	102.39	102.41	101.24	101.24	1453142
2016-12-01	100.77	100.85	99.75	99.95	1286765
2016-12-02	100.45	100.77	99.92	100.39	1626852
2016-12-05	101.63	101.66	100.81	101.14	807150
2016-12-06	100.99	101.03	100.34	100.54	966263
2016-12-07	101.24	102.76	101.19	102.66	1194386
2016-12-08	103.30	103.36	102.57	102.79	808244
2016-12-09	103.80	103.96	103.58	103.88	705902
2016-12-12	104.14	104.53	103.92	104.39	1192973
2016-12-13	106.53	107.07	105.88	105.91	1152095
2016-12-14	105.31	105.85	103.87	103.97	2077444
2016-12-15	103.69	103.80	102.75	103.06	920767
2016-12-16	103.55	103.96	103.25	103.93	888772
2016-12-19	103.91	104.36	103.57	103.67	607935
2016-12-20	103.60	103.74	103.14	103.46	641924
2016-12-21	104.09	104.35	103.80	103.90	510538
2016-12-22	103.36	103.70	103.10	103.30	528863
2016-12-23	103.56	103.73	103.12	103.39	428874
2016-12-27	103.45	103.63	103.18	103.46	424467
2016-12-28	102.80	103.34	102.72	102.76	464374
2016-12-29	103.60	103.84	103.30	103.46	629846
2016-12-30	104.21	104.42	103.75	103.94	526729
2017-01-03	104.04	104.31	103.44	104.27	652226
2017-01-04	105.53	105.66	105.11	105.57	652396
2017-01-05	105.80	107.06	105.71	106.82	694320
2017-01-06	106.43	106.79	106.06	106.39	535437
2017-01-09	105.87	106.89	105.83	106.56	583984
2017-01-10	106.69	106.80	105.82	105.92	550096
2017-01-11	106.14	107.03	105.78	106.90	603106
2017-01-12	107.63	107.80	107.08	107.37	495460
2017-01-13	107.05	108.10	106.90	107.73	574041
2017-01-17	106.37	106.95	106.34	106.87	723806
2017-01-18	107.46	107.60	106.90	107.28	578900
2017-01-19	107.67	107.86	107.12	107.37	458573
2017-01-20	106.94	107.34	106.61	107.34	1246688
2017-01-23	108.39	108.85	107.90	108.71	610065
2017-01-24	108.98	109.44	108.92	109.35	669839
2017-01-25	109.60	109.69	108.61	108.64	678993
2017-01-26	112.56	112.80	111.89	112.14	1496900
2017-01-27	113.73	113.82	112.70	113.00	1472857
2017-01-30	110.87	111.77	110.82	111.67	669728
2017-01-31	111.91	112.30	111.55	112.03	546299
2017-02-01	111.28	112.14	110.99	111.85	594691
2017-02-02	110.61	111.66	110.59	111.20	646871
2017-02-03	111.81	112.35	111.56	111.89	466877
2017-02-06	111.72	112.07	111.36	111.94	307031
2017-02-07	112.08	112.96	111.96	112.82	377968
2017-02-08	113.77	114.26	113.23	114.04	549526
2017-02-09	113.68	114.43	113.62	114.21	557854
2017-02-10	112.90	114.19	112.88	113.83	393410
2017-02-13	114.45	114.53	113.83	114.12	478090
2017-02-14	113.38	113.68	112.84	113.42	437744
2017-02-15	113.07	114.40	113.07	114.31	359646
2017-02-16	114.00	114.50	114.00	114.20	604559
2017-02-17	115.08	115.08	114.15	114.83	431896
2017-02-21	114.56	115.73	114.45	114.23	733603
2017-02-22	113.84	114.86	113.77	114.75	749666
2017-02-23	115.05	115.64	114.92	115.27	666842
2017-02-24	114.40	115.25	114.35	114.77	499591
2017-02-27	114.70	115.10	114.42	114.83	396052
2017-02-28	114.46	114.92	114.26	114.31	366307
2017-03-01	113.57	114.25	113.49	113.72	535284
2017-03-02	113.33	113.98	113.32	113.56	380670
2017-03-03	112.76	113.01	112.41	112.73	772017
2017-03-06	112.27	112.50	111.88	112.25	374725
2017-03-07	111.36	111.86	111.20	111.32	773405
2017-03-08	111.34	111.34	110.95	110.99	512782
2017-03-09	111.26	111.71	110.92	111.34	255154
2017-03-10	112.30	112.44	111.89	112.38	354349
2017-03-13	113.03	113.26	112.46	112.77	421898
2017-03-14	112.50	113.32	112.46	113.07	369761
2017-03-15	113.16	114.15	112.90	113.91	428548
2017-03-16	114.76	114.96	114.36	114.90	389441
2017-03-17	115.94	116.36	115.81	116.09	717711
2017-03-20	116.59	116.61	116.12	116.21	349012
2017-03-21	116.53	117.13	116.29	116.64	451644
2017-03-22	116.29	116.67	116.04	116.37	294592
2017-03-23	116.02	116.73	115.96	116.23	339564
2017-03-24	116.35	116.68	116.12	116.43	216958
2017-03-27	116.76	116.82	116.21	116.68	424762
2017-03-28	116.54	116.68	116.26	116.45	305844
2017-03-29	115.93	116.63	115.84	116.53	342851
2017-03-30	116.52	116.70	116.08	116.11	268808
2017-03-31	115.27	115.91	114.85	115.58	668683
2017-04-03	114.98	115.43	114.75	115.28	402532
2017-04-04	115.00	115.28	114.93	115.06	314179
2017-04-05	115.59	115.68	114.80	114.99	323334
2017-04-06	114.90	115.76	114.90	115.25	427931
2017-04-07	114.43	114.66	113.98	114.00	414673
2017-04-10	114.36	114.87	114.25	114.69	322526
2017-04-11	115.81	116.07	115.14	115.74	559185
2017-04-12	116.30	116.46	115.99	116.36	313739
2017-04-13	116.10	116.20	115.61	115.61	237684
2017-04-17	115.80	116.29	115.72	116.27	222208
2017-04-18	115.80	116.19	115.50	116.05	396955
2017-04-19	114.68	115.26	113.67	113.76	804929
2017-04-20	115.08	115.08	114.02	114.03	742824
2017-04-21	114.20	114.26	113.82	114.05	585782
2017-04-24	116.11	116.93	115.85	116.68	594176
2017-04-25	117.31	117.35	116.90	117.15	428071
2017-04-26	116.74	117.32	116.71	116.81	695972
2017-04-27	117.14	117.56	117.00	117.47	493487
2017-04-28	116.65	117.49	116.30	117.43	375511
2017-05-01	117.14	117.72	117.00	117.34	313801
2017-05-02	117.52	117.78	117.22	117.36	307186
2017-05-03	117.70	117.71	116.92	117.25	290716
2017-05-04	117.19	119.17	117.11	119.05	444350
2017-05-05	118.91	119.55	118.73	119.55	341231
2017-05-08	120.13	120.32	119.58	119.90	369686
2017-05-09	120.15	120.15	119.50	119.71	263827
2017-05-10	119.61	119.65	119.12	119.48	427468
2017-05-11	118.93	119.84	118.81	119.83	748923
2017-05-12	119.60	120.14	119.44	119.87	447745
2017-05-15	119.47	119.55	118.97	119.15	629076
2017-05-16	121.30	121.75	120.92	121.68	623505
2017-05-17	122.00	122.45	121.13	121.18	458607
2017-05-18	120.40	120.42	119.48	120.03	355977
2017-05-19	120.35	120.94	120.32	120.87	273074
2017-05-22	120.87	121.65	120.82	121.22	370237
2017-05-23	121.38	122.49	121.38	121.74	495660
2017-05-24	121.66	122.04	121.41	122.01	265943
2017-05-25	121.30	122.16	121.30	121.86	362751
2017-05-26	120.71	121.53	120.63	121.37	318177
2017-05-30	120.57	121.34	120.55	121.06	191990
2017-05-31	122.62	122.74	121.58	121.92	324956
2017-06-01	123.07	123.18	122.04	122.86	307261
2017-06-02	123.20	123.48	123.01	123.48	270953
2017-06-05	123.25	123.34	122.75	123.13	239495
2017-06-06	122.52	123.00	122.35	122.71	266980
2017-06-07	123.08	123.08	121.50	122.11	442293
2017-06-08	120.99	121.06	119.66	119.90	349866
2017-06-09	119.84	120.26	119.09	119.55	319619
2017-06-12	118.87	119.41	118.52	119.32	298335
2017-06-13	119.87	120.09	119.41	119.68	418078
2017-06-14	120.91	121.11	120.16	120.55	364226
2017-06-15	119.37	120.58	119.34	120.38	335373
2017-06-16	121.29	121.77	120.79	121.74	338361
2017-06-19	122.54	122.84	122.28	122.70	248675
2017-06-20	123.02	123.19	121.96	122.18	220663
2017-06-21	121.88	122.38	121.69	121.75	260614
2017-06-22	120.23	120.37	119.59	119.62	422644
2017-06-23	119.15	119.59	118.96	119.26	373086
2017-06-26	120.05	120.52	119.93	120.20	326929
2017-06-27	120.77	121.13	120.39	120.42	459611
2017-06-28	120.75	121.78	120.59	121.51	444833
2017-06-29	120.63	120.75	119.76	120.14	337376
2017-06-30	120.32	120.43	119.41	119.83	326281
2017-07-03	118.92	119.42	118.89	119.14	190790
2017-07-05	118.63	119.53	118.59	119.33	283672
2017-07-06	117.84	118.82	117.81	118.41	298392
2017-07-07	118.10	118.65	117.99	118.29	324581
2017-07-10	119.11	119.54	118.91	119.22	285054
2017-07-11	117.99	118.64	117.73	118.28	333797
2017-07-12	120.02	120.84	119.87	120.39	347467
2017-07-13	120.56	120.57	119.60	120.08	287261
2017-07-14	121.14	121.76	120.94	121.75	266975
2017-07-17	121.66	121.68	121.07	121.13	288918
2017-07-18	120.53	121.09	120.45	120.89	346555
2017-07-19	120.95	121.30	120.69	121.12	402871
2017-07-20	120.94	121.79	120.94	121.45	255199
2017-07-21	120.77	120.91	120.03	120.65	335701
2017-07-24	119.36	119.52	118.57	119.12	396604
2017-07-25	119.94	120.03	118.85	119.39	392177
2017-07-26	120.33	120.83	120.16	120.61	338861
2017-07-27	128.84	129.13	126.33	127.23	1185149
2017-07-28	130.24	130.24	128.71	130.09	862458
2017-07-31	130.64	130.84	130.20	130.57	476460
2017-08-01	130.52	130.94	130.15	130.20	327286
2017-08-02	130.20	130.56	129.86	130.55	554508
2017-08-03	130.42	130.78	129.85	129.90	351795
2017-08-04	130.76	132.24	130.70	132.17	698079
2017-08-07	132.48	133.00	132.26	132.96	376177
2017-08-08	133.01	133.17	132.22	130.52	400430
2017-08-09	130.03	131.02	129.85	130.71	389506
2017-08-10	129.67	129.76	129.02	129.08	318935
2017-08-11	129.01	129.78	128.81	129.51	249197
2017-08-14	130.03	131.17	129.90	130.50	270989
2017-08-15	131.37	131.61	130.96	131.36	290040
2017-08-16	134.06	134.43	133.64	134.02	631305
2017-08-17	134.47	134.49	132.86	132.87	505388
2017-08-18	132.60	132.67	131.44	132.05	333382
2017-08-21	132.59	132.97	132.40	132.83	226722
2017-08-22	132.95	133.27	132.62	132.85	282068
2017-08-23	133.09	133.17	132.39	132.56	290271
2017-08-24	132.64	132.72	131.95	131.97	272928
2017-08-25	132.80	133.18	132.32	132.54	282035
2017-08-28	132.64	132.82	131.78	132.42	236136
2017-08-29	132.18	132.67	132.09	132.60	344882
2017-08-30	132.77	133.15	132.58	132.94	227255
2017-08-31	133.68	134.44	133.54	134.41	320021
2017-09-01	135.72	135.72	134.57	134.83	406492
2017-09-05	135.06	135.14	133.94	134.62	336502
2017-09-06	134.77	134.93	134.04	134.58	425133
2017-09-07	135.41	135.73	135.12	135.58	333521
2017-09-08	136.49	137.34	136.35	136.63	554223
2017-09-11	136.40	137.20	136.30	136.97	379493
2017-09-12	137.42	137.59	136.84	137.35	435307
2017-09-13	136.24	136.43	134.88	135.09	526648
2017-09-14	135.08	135.28	134.24	134.93	349725
2017-09-15	135.74	136.06	135.31	135.37	359316
2017-09-18	135.80	136.19	135.39	135.86	302355
2017-09-19	135.74	136.10	135.19	135.51	278551
2017-09-20	132.72	133.10	130.50	131.71	529952
2017-09-21	131.27	132.08	130.98	131.80	270331
2017-09-22	132.18	132.56	132.00	132.11	290560
2017-09-25	132.30	132.56	131.50	132.07	612555
2017-09-26	131.35	131.47	130.66	130.92	282025
2017-09-27	130.08	130.99	129.99	130.58	372419
2017-09-28	131.31	132.06	131.24	131.64	287760
2017-09-29	132.16	132.53	131.56	132.13	260832
2017-10-02	132.13	132.28	130.90	131.03	316578
2017-10-03	131.34	132.14	131.33	131.66	275480
2017-10-04	133.17	133.45	132.77	132.95	303804
2017-10-05	133.08	133.27	132.64	132.77	203320
2017-10-06	131.97	133.15	131.97	132.96	248950
2017-10-09	133.70	133.98	133.58	133.66	5487791
2017-10-10	134.70	135.74	134.67	135.20	339302
2017-10-11	135.45	135.82	135.09	135.82	228479
2017-10-12	135.45	136.56	135.26	136.06	338653
2017-10-13	135.91	136.40	135.70	135.82	197555
2017-10-16	135.19	135.68	135.06	135.48	173712
2017-10-17	135.00	135.17	134.34	134.63	301621
2017-10-18	135.67	135.95	135.44	135.58	268733
2017-10-19	135.85	136.25	135.43	135.96	259755
2017-10-20	136.36	136.42	135.01	135.31	360210
2017-10-23	135.80	136.33	135.70	135.96	387927
2017-10-24	135.95	136.03	134.69	134.79	299651
2017-10-25	135.32	135.55	134.34	135.08	322989
2017-10-26	135.34	135.65	134.93	135.28	1027897
2017-10-27	136.23	137.52	135.91	136.52	652358
2017-10-30	136.82	137.08	136.37	136.56	379552
2017-10-31	136.85	137.35	136.58	137.01	448804
2017-11-01	136.47	136.64	134.43	134.43	379841
2017-11-02	134.61	135.16	134.10	134.99	251270
2017-11-03	135.50	136.19	135.40	135.81	235585
2017-11-06	136.12	137.01	136.12	136.90	346254
2017-11-07	135.27	135.79	134.77	135.07	287911
2017-11-08	134.45	135.35	134.38	135.03	240251
2017-11-09	135.18	135.84	134.83	135.36	220678
2017-11-10	135.35	136.05	134.92	136.01	196999
2017-11-13	135.28	136.04	135.09	135.95	238603
2017-11-14	136.05	136.49	135.56	136.42	219865
2017-11-15	135.61	135.61	134.80	135.09	191331
2017-11-16	136.45	136.70	135.94	136.03	177380
2017-11-17	136.62	136.63	135.78	136.10	385590
2017-11-20	137.29	137.99	137.08	137.16	323378
2017-11-21	138.39	138.42	137.65	137.92	263318
2017-11-22	138.35	138.42	136.81	137.62	238193
2017-11-24	140.63	140.63	139.59	139.82	291804
2017-11-27	140.11	140.21	138.94	139.58	468364
2017-11-28	140.80	140.88	140.19	140.84	458132
2017-11-29	140.63	140.79	138.73	139.14	574413
2017-11-30	139.50	139.77	138.16	138.47	485424
2017-12-01	138.44	139.26	138.22	139.22	362761
2017-12-04	139.99	140.06	139.22	139.90	478123
2017-12-05	140.66	140.94	139.74	142.37	443291
2017-12-06	141.06	142.63	140.95	142.57	734829
2017-12-07	141.34	141.76	140.86	141.36	385795
2017-12-08	141.10	141.92	140.77	141.82	369244
2017-12-11	141.37	141.75	141.14	141.67	500440
2017-12-12	141.29	141.69	140.27	140.61	500428
2017-12-13	141.10	141.76	141.02	141.38	792364
2017-12-14	141.61	142.08	141.34	141.84	304359
2017-12-15	140.89	141.74	140.73	141.54	293318
2017-12-18	143.29	143.66	142.67	142.80	394214
2017-12-19	142.68	143.15	141.94	142.08	434446
2017-12-20	143.45	143.45	142.19	142.49	314526
2017-12-21	143.06	143.75	142.71	142.87	363861
2017-12-22	143.48	143.82	142.98	143.28	318702
2017-12-26	142.98	143.59	142.81	143.39	241675
2017-12-27	143.99	144.35	143.54	143.87	304936
2017-12-28	144.78	145.11	144.51	144.76	292385
2017-12-29	146.55	146.79	145.90	146.03	325236
2018-01-02	147.06	147.06	145.01	145.13	889911
2018-01-03	144.95	145.69	144.68	145.56	640640
2018-01-04	145.26	145.62	144.55	144.72	409440
2018-01-05	145.08	145.23	144.49	144.93	241744
2018-01-08	145.00	145.20	144.44	144.95	293717
2018-01-09	144.40	144.58	143.79	144.38	440186
2018-01-10	143.43	144.01	142.63	143.86	388567
2018-01-11	144.09	144.81	143.82	143.99	381025
2018-01-12	145.23	145.39	144.36	144.72	414243
2018-01-16	143.44	144.05	143.08	143.14	399213
2018-01-17	144.41	146.00	144.30	145.09	346214
2018-01-18	145.08	145.66	144.57	145.15	421310
2018-01-19	145.66	146.21	145.12	145.24	364586
2018-01-22	145.11	145.40	144.61	145.31	435337
2018-01-23	145.84	146.39	145.30	146.12	333312
2018-01-24	145.47	145.91	144.32	144.68	452353
2018-01-25	147.46	147.62	144.71	144.93	555834
2018-01-26	145.80	146.27	144.36	145.02	421917
2018-01-29	142.71	143.80	141.81	141.85	671147
2018-01-30	142.83	143.15	142.41	142.53	409032
2018-01-31	143.26	144.23	143.12	143.96	472282
2018-02-01	143.00	143.94	142.75	143.40	411190
2018-02-02	142.97	143.02	141.54	141.68	358029
2018-02-05	139.30	139.50	135.07	135.13	585047
2018-02-06	134.84	137.12	134.20	137.03	720903
2018-02-07	136.44	138.07	135.81	135.88	482239
2018-02-08	137.82	137.84	134.70	134.73	502644
2018-02-09	135.78	136.02	132.89	135.22	508008
2018-02-12	136.36	137.25	135.93	136.64	393692
2018-02-13	137.31	137.46	136.60	137.07	460265
2018-02-14	137.46	138.58	137.14	138.54	520436
2018-02-15	139.30	140.36	138.76	140.36	340504
2018-02-16	140.08	141.14	140.03	140.50	255493
2018-02-20	139.34	140.04	138.83	139.03	351299
2018-02-21	139.25	140.23	138.07	136.67	346790
2018-02-22	137.33	137.78	136.53	136.73	429829
2018-02-23	138.28	139.12	137.96	139.08	322166
2018-02-26	139.55	139.82	138.70	139.41	217827
2018-02-27	138.81	138.81	137.01	137.03	436149
2018-02-28	137.00	137.04	135.59	135.64	425438
2018-03-01	134.34	134.63	132.73	133.78	687122
2018-03-02	132.04	132.85	131.22	132.79	682650
2018-03-05	131.92	134.01	131.67	133.93	472861
2018-03-06	133.90	133.90	132.78	133.43	372307
2018-03-07	132.81	133.08	132.25	132.93	348612
2018-03-08	134.48	135.80	134.24	135.76	428190
2018-03-09	135.60	136.27	135.28	136.27	226079
2018-03-12	136.55	137.47	136.38	136.63	395208
2018-03-13	136.24	136.51	135.15	135.21	252194
2018-03-14	136.62	136.81	134.93	135.72	248447
2018-03-15	135.92	136.69	135.57	135.70	214148
2018-03-16	135.73	136.08	135.51	135.89	224136
2018-03-19	135.22	136.01	135.02	135.20	252721
2018-03-20	135.55	135.77	135.06	135.23	366617
2018-03-21	134.65	134.93	133.30	133.66	379906
2018-03-22	133.40	134.17	132.92	132.95	442648
2018-03-23	133.65	134.32	132.04	132.08	502417
2018-03-26	134.34	134.71	133.65	134.65	362364
2018-03-27	133.78	134.28	132.74	133.02	362314
2018-03-28	135.09	135.86	134.53	135.11	302949
2018-03-29	135.69	136.30	135.26	135.42	718201
2018-04-02	135.23	135.37	133.28	133.67	194185
2018-04-03	135.12	135.15	133.95	134.63	301115
2018-04-04	135.16	137.87	135.08	137.80	667733
2018-04-05	138.26	139.99	138.11	139.69	384146
2018-04-06	140.00	140.83	138.92	139.17	452322
2018-04-09	142.20	142.20	140.91	140.92	663529
2018-04-10	143.30	143.53	142.46	142.93	917229
2018-04-11	143.05	143.20	141.26	141.37	385169
2018-04-12	141.87	141.87	141.14	141.45	304554
2018-04-13	142.17	142.45	141.63	142.00	370414
2018-04-16	140.79	141.36	139.88	141.09	1143505
2018-04-17	139.97	140.45	139.34	139.77	1664351
2018-04-18	139.99	140.48	139.58	139.78	867212
2018-04-19	140.86	140.86	138.77	139.29	497055
2018-04-20	138.15	138.39	137.55	137.79	734297
2018-04-23	136.62	137.36	136.50	137.25	281747
2018-04-24	138.39	138.51	136.79	137.24	243139
2018-04-25	137.24	137.84	136.77	137.61	244682
2018-04-26	139.33	139.71	138.68	139.15	268503
2018-04-27	140.14	141.16	139.78	140.85	361502
2018-04-30	141.68	142.46	141.67	141.96	429254
2018-05-01	141.85	141.88	141.19	141.81	437573
2018-05-02	142.11	142.17	140.17	140.48	471470
2018-05-03	141.32	141.80	140.79	141.51	421450
2018-05-04	143.21	144.00	143.08	143.55	653946
2018-05-07	143.52	143.70	143.05	143.61	325119
2018-05-08	143.29	143.96	142.82	143.90	392513
2018-05-09	143.73	144.55	143.41	144.06	376157
2018-05-10	144.56	144.62	143.54	144.10	365563
2018-05-11	145.07	145.20	144.57	144.69	232892
2018-05-14	144.76	144.93	144.22	144.49	197805
2018-05-15	144.33	144.68	143.48	144.41	241448
2018-05-16	145.61	146.34	145.31	145.79	514892
2018-05-17	146.47	146.58	145.96	146.28	396730
2018-05-18	145.78	145.87	145.22	145.46	245869
2018-05-21	145.61	145.98	145.48	145.72	272071
2018-05-22	146.31	146.73	146.03	146.12	283912
2018-05-23	145.46	145.55	144.43	145.04	479713
2018-05-24	148.15	148.37	146.31	146.51	916820
2018-05-25	146.40	147.11	146.17	146.34	807668
2018-05-29	146.33	146.73	144.88	145.72	363175
2018-05-30	145.53	146.25	144.97	146.06	250674
2018-05-31	147.21	147.24	145.76	146.52	370213
2018-06-01	145.90	145.96	144.75	144.83	521469
2018-06-04	147.64	148.21	147.00	147.51	323568
2018-06-05	148.72	148.75	146.95	147.00	409445
2018-06-06	146.65	146.85	145.83	146.60	277645
2018-06-07	145.08	145.31	143.98	144.18	316571
2018-06-08	145.25	146.42	145.25	146.37	309050
2018-06-11	147.46	148.07	147.35	147.78	309335
2018-06-12	146.42	147.56	146.23	147.10	477791
2018-06-13	148.18	148.75	147.67	148.19	243537
2018-06-14	147.91	148.65	147.45	147.98	269620
2018-06-15	148.52	148.85	147.87	148.57	582882
2018-06-18	145.68	146.11	144.89	145.70	343778
2018-06-19	144.47	144.96	144.14	144.88	380541
2018-06-20	145.00	145.04	143.87	144.05	565325
2018-06-21	145.14	145.33	144.30	144.72	343052
2018-06-22	145.37	146.41	144.86	145.94	371975
2018-06-25	143.36	143.68	142.27	142.94	492524
2018-06-26	142.63	143.37	142.60	142.84	824146
2018-06-27	142.46	143.27	142.08	142.17	901749
2018-06-28	143.21	144.23	143.05	144.00	459583
2018-06-29	144.28	144.46	143.67	144.01	438935
2018-07-02	141.71	142.69	141.56	142.12	509953
2018-07-03	143.79	144.19	142.93	143.59	207081
2018-07-05	144.63	145.61	144.36	145.53	303924
2018-07-06	145.83	145.91	145.12	145.58	266549
2018-07-09	146.18	146.19	145.16	145.56	250696
2018-07-10	146.65	147.33	146.25	147.17	282239
2018-07-11	145.79	146.90	145.70	145.99	206669
2018-07-12	147.17	147.52	146.82	147.48	206750
2018-07-13	147.91	148.47	147.61	148.35	237446
2018-07-16	147.16	147.23	146.47	146.81	272465
2018-07-17	147.24	148.43	147.24	148.15	201743
2018-07-18	148.85	148.99	147.88	148.10	296110
2018-07-19	147.99	148.88	147.82	148.60	216183
2018-07-20	150.11	151.31	149.88	151.08	431421
2018-07-23	150.35	150.37	148.75	149.34	476153
2018-07-24	149.70	149.87	148.99	149.18	313849
2018-07-25	149.95	150.96	149.58	150.96	385648
2018-07-26	147.61	148.66	147.49	147.89	481441
2018-07-27	148.19	148.89	148.02	148.27	372931
2018-07-30	147.29	147.75	146.45	146.54	435816
2018-07-31	147.62	147.92	146.89	147.27	312165
2018-08-01	147.38	147.41	146.67	146.94	497095
2018-08-02	146.73	146.95	145.79	146.63	223022
2018-08-03	146.00	147.38	145.80	147.32	274433
2018-08-06	146.20	146.71	146.00	146.23	259261
2018-08-07	146.64	146.80	145.98	146.17	209871
2018-08-08	145.90	146.21	145.24	143.79	236025
2018-08-09	143.99	144.35	143.79	143.94	214947
2018-08-10	143.52	144.03	142.17	142.60	277286
2018-08-13	142.60	143.04	142.33	142.60	337930
2018-08-14	144.00	144.05	142.72	143.31	550477
2018-08-15	139.93	140.87	139.73	140.73	422462
2018-08-16	141.43	142.20	141.19	141.29	194279
2018-08-17	141.46	142.62	141.26	142.28	198960
2018-08-20	143.16	143.49	142.77	142.94	192025
2018-08-21	143.06	143.19	141.78	142.11	298506
2018-08-22	141.83	142.29	141.73	142.02	176227
2018-08-23	141.81	142.01	140.57	140.84	265633
2018-08-24	141.47	141.70	141.10	141.47	217328
2018-08-27	141.81	142.01	141.01	141.97	222899
2018-08-28	141.86	142.13	140.85	140.94	297259
2018-08-29	141.65	142.16	140.88	142.10	368698
2018-08-30	141.29	141.81	140.86	141.15	225055
2018-08-31	140.53	140.82	139.12	139.41	348938
2018-09-04	139.40	139.93	139.15	139.49	604886
2018-09-05	138.87	139.40	138.51	139.26	543590
2018-09-06	139.60	139.88	138.68	139.48	442969
2018-09-07	138.15	139.42	138.12	138.93	191181
2018-09-10	140.10	140.47	139.71	139.86	256705
2018-09-11	139.02	139.63	138.61	139.50	202932
2018-09-12	139.31	140.00	139.27	139.30	271018
2018-09-13	139.54	139.74	139.06	139.37	215675
2018-09-14	139.98	140.87	139.52	140.43	312645
2018-09-17	139.21	139.61	138.68	138.75	472919
2018-09-18	138.87	139.12	138.14	138.50	319249
2018-09-19	137.88	138.08	137.25	137.53	276324
2018-09-20	139.56	141.05	139.49	140.85	317730
2018-09-21	140.92	141.48	140.66	141.25	227509
2018-09-24	140.98	141.15	140.27	140.38	220412
2018-09-25	140.83	141.44	140.59	140.82	204828
2018-09-26	142.25	142.49	141.79	141.94	298350
2018-09-27	142.36	142.90	141.77	141.83	233534
2018-09-28	142.26	142.48	141.40	141.67	244969
2018-10-01	143.13	143.96	142.81	143.81	460868
2018-10-02	142.71	143.41	141.96	142.88	276400
2018-10-03	143.77	143.99	142.63	142.95	316058
2018-10-04	141.69	141.73	140.28	140.94	295767
2018-10-05	140.26	140.68	139.63	140.09	306904
2018-10-08	139.62	141.17	139.60	141.05	293969
2018-10-09	139.22	141.06	139.08	140.43	354100
2018-10-10	137.80	137.94	135.12	135.18	625094
2018-10-11	135.14	135.15	131.43	131.94	638204
2018-10-12	134.06	134.65	133.08	133.76	449706
2018-10-15	133.04	134.18	132.72	133.37	436297
2018-10-16	135.47	136.36	135.06	136.03	385884
2018-10-17	134.83	135.51	134.42	135.22	383641
2018-10-18	137.08	137.95	135.96	136.37	382526
2018-10-19	140.35	141.04	140.07	140.39	993079
2018-10-22	140.94	140.94	138.88	139.27	396125
2018-10-23	138.87	140.39	137.93	139.79	444153
2018-10-24	140.31	140.34	136.97	137.11	485941
2018-10-25	138.08	138.27	137.07	137.32	329423
2018-10-26	138.29	138.65	136.61	138.02	352320
2018-10-29	137.44	138.17	135.64	136.80	364138
2018-10-30	136.06	137.24	135.88	137.11	250155
2018-10-31	138.97	139.59	138.01	138.16	331805
2018-11-01	137.86	139.05	137.77	138.88	248700
2018-11-02	136.57	137.57	136.00	136.52	351516
2018-11-05	139.28	140.01	139.19	139.68	273186
2018-11-06	139.52	140.35	139.31	140.35	227975
2018-11-07	142.19	142.35	141.48	142.21	341020
2018-11-08	142.24	142.40	140.58	141.22	221687
2018-11-09	142.85	143.39	141.87	142.33	355116
2018-11-12	140.90	142.35	140.76	142.00	420730
2018-11-13	141.71	142.80	141.47	141.50	330519
2018-11-14	142.08	142.72	140.96	141.77	256399
2018-11-15	143.14	143.33	140.99	143.19	306471
2018-11-16	143.34	144.75	143.11	144.54	267760
2018-11-19	144.39	144.65	142.53	143.15	205115
2018-11-20	144.02	144.50	142.89	143.24	567256
2018-11-21	143.90	144.85	143.37	143.41	866833
2018-11-23	143.60	144.00	143.13	143.49	218692
2018-11-26	144.79	145.08	143.89	144.41	401248
2018-11-27	145.08	145.45	144.40	145.21	741815
2018-11-28	144.85	145.75	143.91	145.65	304431
2018-11-29	145.16	145.87	144.63	145.08	205865
2018-11-30	144.27	144.81	143.57	144.35	353294
2018-12-03	144.08	144.69	143.76	144.64	315989
2018-12-04	145.46	146.01	143.27	143.37	268837
2018-12-06	142.19	143.24	140.51	143.23	405810
2018-12-07	142.84	143.22	141.03	141.29	260006
2018-12-10	142.58	142.62	140.23	141.49	316383
2018-12-11	142.09	142.60	141.32	142.05	317773
2018-12-12	143.53	144.83	143.19	143.21	446511
2018-12-13	143.98	144.33	143.33	143.96	261150
2018-12-14	142.81	142.84	141.34	141.39	539951
2018-12-17	142.63	142.63	140.47	140.81	541145
2018-12-18	141.00	141.26	140.31	140.75	480447
2018-12-19	141.42	142.66	140.39	140.71	420023
2018-12-20	143.63	143.63	140.23	141.12	1052233
2018-12-21	141.60	143.06	140.09	140.10	922478
2018-12-24	140.97	141.26	138.38	138.46	286948
2018-12-26	138.50	140.59	137.24	140.52	393304
2018-12-27	139.52	141.23	138.97	141.17	735898
2018-12-28	141.36	142.20	140.88	141.17	354974
2018-12-31	142.13	142.61	141.29	141.80	245476
2019-01-02	140.43	140.53	139.05	139.43	360292
2019-01-03	137.88	138.91	137.88	138.10	469283
2019-01-04	138.36	139.70	138.20	139.28	658069
2019-01-07	138.84	139.28	138.44	138.53	570013
2019-01-08	139.53	140.31	139.17	140.22	509670
2019-01-09	138.81	139.49	138.24	138.38	630165
2019-01-10	138.58	139.93	138.39	139.83	494985
2019-01-11	140.35	141.20	139.94	141.06	321823
2019-01-14	140.53	140.78	139.90	140.04	299323
2019-01-15	140.62	141.30	140.02	141.14	460476
2019-01-16	139.90	140.67	139.55	140.30	256303
2019-01-17	140.35	142.28	140.28	142.14	429337
2019-01-18	142.21	142.76	142.01	142.14	341379
2019-01-22	142.79	143.07	142.07	142.92	321051
2019-01-23	143.43	143.91	142.92	143.53	230386
2019-01-24	142.90	143.00	142.33	142.90	206315
2019-01-25	143.21	143.38	142.20	142.49	230099
2019-01-28	142.23	142.86	141.82	142.85	192503
2019-01-29	144.13	144.17	142.93	143.48	315698
2019-01-30	144.70	145.31	143.76	144.58	549393
2019-01-31	151.42	152.75	150.88	152.65	884821
2019-02-01	151.35	152.52	151.21	151.47	454610
2019-02-04	152.97	153.12	152.46	152.89	508939
2019-02-05	153.56	153.64	152.65	152.97	594014
2019-02-06	152.06	152.22	151.03	151.29	327856
2019-02-07	154.41	154.57	153.38	153.67	570412
2019-02-08	154.32	155.03	153.89	154.97	841666
2019-02-11	154.92	155.27	153.67	154.23	365005
2019-02-12	153.67	154.24	153.34	154.01	294909
2019-02-13	155.64	156.38	155.32	155.91	470041
2019-02-14	155.80	156.08	154.97	155.00	323860
2019-02-15	156.50	157.89	155.96	157.41	1772732
2019-02-19	157.92	157.94	157.06	157.29	419345
2019-02-20	156.91	157.64	156.76	157.14	384487
2019-02-21	158.07	158.20	157.41	157.73	401072
2019-02-22	156.49	157.93	156.45	157.79	885291
2019-02-25	157.34	157.49	156.17	156.45	680063
2019-02-26	157.08	157.93	156.87	157.01	449992
2019-02-27	156.04	156.46	155.74	154.55	442376
2019-02-28	153.97	155.24	153.97	154.78	291101
2019-03-01	155.26	156.04	155.00	155.60	222749
2019-03-04	156.54	156.54	155.41	155.99	343969
2019-03-05	156.00	157.23	155.91	156.81	359462
2019-03-06	157.60	158.29	156.73	157.99	943107
2019-03-07	160.05	160.12	158.49	158.95	430041
2019-03-08	158.14	158.93	157.85	158.68	477394
2019-03-11	159.06	160.39	158.97	160.29	492344
2019-03-12	159.03	160.12	159.01	159.45	226374
2019-03-13	161.21	161.33	160.67	160.84	392420
2019-03-14	162.03	162.34	161.05	161.47	634480
2019-03-15	163.66	164.07	163.07	163.26	620118
2019-03-18	163.29	163.51	162.55	163.25	259054
2019-03-19	164.55	164.55	162.36	162.79	285955
2019-03-20	163.49	163.49	162.05	162.89	302723
2019-03-21	163.05	164.11	163.03	163.82	246596
2019-03-22	162.95	163.80	162.14	162.79	385530
2019-03-25	162.45	163.47	162.07	162.93	235896
2019-03-26	164.79	165.53	164.38	165.23	417977
2019-03-27	163.32	163.80	162.48	163.52	368703
2019-03-28	164.11	164.15	163.28	163.80	236755
2019-03-29	163.75	163.93	163.07	163.61	267490
2019-04-01	164.05	164.20	163.00	163.37	293866
2019-04-02	163.75	164.20	163.32	163.90	244308
2019-04-03	162.65	163.44	162.25	163.09	269005
2019-04-04	163.34	163.49	162.45	162.82	247830
2019-04-05	162.70	163.33	162.17	162.68	192323
2019-04-08	163.22	163.31	162.61	163.17	175847
2019-04-09	162.59	163.26	162.56	163.00	207493
2019-04-10	163.67	163.82	162.81	162.93	240943
2019-04-11	163.86	163.87	162.69	163.32	208209
2019-04-12	162.81	163.29	162.30	163.20	196411
2019-04-15	163.13	163.78	163.03	163.64	171294
2019-04-16	162.98	163.22	162.26	162.42	245589
2019-04-17	161.42	162.54	161.12	162.12	241370
2019-04-18	162.58	163.48	162.05	163.07	226037
2019-04-22	163.04	163.21	162.14	162.58	196717
2019-04-23	164.35	164.92	163.45	163.80	442307
2019-04-24	163.81	164.79	163.76	164.13	433237
2019-04-25	162.99	164.30	162.76	164.17	195180
2019-04-26	166.03	166.71	165.70	166.48	246827
2019-04-29	166.08	166.35	165.54	166.14	227376
2019-04-30	166.79	168.73	166.72	168.64	288681
2019-05-01	169.53	169.53	167.12	167.16	306361
2019-05-02	167.50	167.73	166.00	166.38	235070
2019-05-03	167.96	169.06	167.64	168.52	277068
2019-05-06	166.72	167.53	166.03	167.37	156680
2019-05-07	167.85	167.97	166.33	167.50	385797
2019-05-08	167.49	168.67	167.38	168.40	311135
2019-05-09	169.00	169.72	168.30	169.27	388972
2019-05-10	169.85	170.17	168.86	170.03	267158
2019-05-13	169.28	169.67	168.60	169.23	271132
2019-05-14	169.22	169.67	169.05	169.10	261965
2019-05-15	169.61	170.94	169.39	170.05	330288
2019-05-16	170.25	171.58	169.96	170.80	350760
2019-05-17	170.21	170.77	169.66	169.81	278834
2019-05-20	170.00	170.78	169.26	169.49	249410
2019-05-21	169.91	169.91	168.99	169.44	285749
2019-05-22	166.11	168.77	166.11	168.56	326002
2019-05-23	168.16	168.67	167.92	167.99	277751
2019-05-24	170.29	170.51	169.63	169.98	214228
2019-05-28	170.22	170.78	169.35	169.35	253360
2019-05-29	168.05	168.15	166.85	167.18	315549
2019-05-30	168.66	169.40	168.41	169.35	287899
2019-05-31	167.34	168.29	166.75	168.06	229852
2019-06-03	169.74	170.08	168.90	169.83	247692
2019-06-04	169.28	169.40	167.17	167.65	279269
2019-06-05	169.05	170.25	168.84	169.90	389835
2019-06-06	171.15	172.03	170.98	171.09	392121
2019-06-07	173.07	173.87	172.95	173.44	337462
2019-06-10	172.90	172.92	172.23	172.76	202012
2019-06-11	172.64	173.01	172.12	172.59	225517
2019-06-12	173.90	174.73	173.89	174.14	200997
2019-06-13	174.29	174.49	172.73	173.00	310916
2019-06-14	171.79	172.57	171.79	172.19	159907
2019-06-17	170.76	171.20	170.39	170.67	197129
2019-06-18	172.86	172.95	169.95	170.25	303569
2019-06-19	170.06	172.19	169.89	172.07	254478
2019-06-20	172.22	172.88	172.09	172.77	187098
2019-06-21	171.37	172.18	170.80	171.94	256171
2019-06-24	173.64	174.74	173.49	174.55	280806
2019-06-25	174.45	174.59	172.98	173.20	234517
2019-06-26	172.57	172.80	171.79	171.99	279564
2019-06-27	171.53	171.78	170.86	171.61	258539
2019-06-28	171.61	172.32	171.33	172.32	295024
2019-07-01	171.08	171.31	170.34	170.93	439172
2019-07-02	171.87	173.82	171.86	173.64	325293
2019-07-03	175.10	176.07	175.01	175.53	148031
2019-07-05	172.01	172.85	171.00	172.63	231984
2019-07-08	173.05	173.61	172.71	173.19	218155
2019-07-09	171.95	172.77	171.62	171.94	290233
2019-07-10	171.51	172.89	171.44	172.46	222784
2019-07-11	172.86	173.08	171.97	172.53	153438
2019-07-12	170.26	170.78	169.53	170.26	279053
2019-07-15	170.33	171.04	170.13	170.85	325936
2019-07-16	170.71	170.79	169.73	170.16	362419
2019-07-17	171.38	171.61	170.61	170.87	266583
2019-07-18	169.76	171.22	169.41	170.95	445281
2019-07-19	170.87	170.87	169.54	170.61	544404
2019-07-22	169.24	170.13	168.81	169.77	515766
2019-07-23	169.43	170.14	168.92	169.33	516284
2019-07-24	166.92	168.38	166.42	167.29	504156
2019-07-25	164.07	164.17	162.03	163.32	846967
2019-07-26	164.60	165.33	164.16	165.08	402245
2019-07-29	167.47	168.10	166.80	167.91	562208
2019-07-30	167.98	168.29	167.45	168.14	528096
2019-07-31	167.48	168.62	165.80	166.88	312690
2019-08-01	168.89	171.17	168.81	168.84	464740
2019-08-02	168.29	168.50	166.49	166.82	407821
2019-08-05	165.66	166.01	162.37	163.28	480882
2019-08-06	163.69	164.30	162.87	163.74	223086
2019-08-07	163.87	165.68	163.51	162.80	320818
2019-08-08	161.21	163.89	160.99	163.58	361977
2019-08-09	164.11	164.44	163.14	163.72	342293
2019-08-12	165.36	165.80	164.47	164.72	229028
2019-08-13	163.79	164.82	163.60	163.92	229192
2019-08-14	163.53	164.25	162.58	162.78	345774
2019-08-15	165.75	166.18	164.80	165.64	275689
2019-08-16	167.78	167.98	166.84	167.69	499030
2019-08-19	167.75	168.08	166.78	166.86	377335
2019-08-20	168.19	168.38	166.52	166.70	482616
2019-08-21	169.10	169.19	167.77	168.03	607142
2019-08-22	167.20	168.33	166.85	168.15	395175
2019-08-23	168.81	169.19	166.01	166.37	358380
2019-08-26	166.34	167.36	165.74	166.99	203051
2019-08-27	168.13	169.16	167.69	168.76	291625
2019-08-28	168.27	169.15	167.50	169.03	272348
2019-08-29	170.00	170.64	169.65	170.52	211631
2019-08-30	171.99	172.04	170.29	171.28	194717
2019-09-03	173.61	175.42	173.39	174.72	376840
2019-09-04	175.39	176.22	175.17	175.98	584284
2019-09-05	173.44	173.70	167.57	168.17	878448
2019-09-06	169.09	171.20	168.94	169.93	670363
2019-09-09	167.10	167.31	165.94	167.13	271794
2019-09-10	163.98	165.05	163.39	164.49	369712
2019-09-11	164.60	166.38	164.53	165.79	327482
2019-09-12	165.72	167.22	165.56	166.57	245471
2019-09-13	162.54	164.16	162.30	163.24	426658
2019-09-16	162.41	162.66	160.91	161.41	329741
2019-09-17	162.38	163.99	162.22	163.90	351231
2019-09-18	162.73	163.51	161.93	163.21	428704
2019-09-19	162.79	163.94	162.79	163.10	354955
2019-09-20	162.64	162.96	161.19	161.41	511395
2019-09-23	162.05	162.34	161.60	161.98	322743
2019-09-24	161.95	162.83	161.91	162.27	278867
2019-09-25	160.89	161.24	160.02	160.78	459067
2019-09-26	162.00	162.93	161.90	162.43	322021
2019-09-27	163.28	163.43	161.92	162.57	334584
2019-09-30	164.00	165.11	163.44	163.52	309835
2019-10-01	162.33	163.60	161.63	163.40	325258
2019-10-02	159.52	160.03	157.81	158.28	478775
2019-10-03	161.09	162.86	160.58	162.52	462000
2019-10-04	161.01	163.32	161.01	163.32	333244
2019-10-07	163.58	165.01	163.34	163.85	558763
2019-10-08	163.08	163.63	162.26	162.69	543303
2019-10-09	163.95	165.00	163.76	164.76	396504
2019-10-10	162.94	164.53	162.85	164.10	276372
2019-10-11	162.38	164.07	162.04	163.30	634337
2019-10-14	162.14	163.58	162.14	162.99	450608
2019-10-15	161.67	162.91	161.43	162.24	661273
2019-10-16	162.22	163.18	161.92	162.98	262662
2019-10-17	161.61	162.98	161.50	162.65	399402
2019-10-18	161.65	162.25	161.03	161.63	334477
2019-10-21	161.50	161.94	160.78	160.87	271462
2019-10-22	161.37	162.24	160.71	160.95	256607
2019-10-23	160.58	161.55	160.55	161.03	270032
2019-10-24	161.50	162.23	161.17	161.75	249472
2019-10-25	160.85	161.06	160.21	160.34	332807
2019-10-28	160.07	160.21	159.23	159.40	333047
2019-10-29	159.58	160.35	159.00	159.84	211181
2019-10-30	162.44	163.82	161.68	163.29	348529
2019-10-31	163.74	164.30	163.05	163.87	438541
2019-11-01	164.33	164.33	162.94	163.00	215761
2019-11-04	162.72	162.83	160.32	160.56	289487
2019-11-05	161.03	161.03	159.42	159.98	500944
2019-11-06	161.29	161.39	160.39	160.51	251764
2019-11-07	160.84	160.84	159.28	160.07	235683
2019-11-08	158.90	159.33	158.14	159.04	418426
2019-11-11	159.39	160.32	159.19	159.79	214274
2019-11-12	158.86	158.95	157.31	158.00	396257
2019-11-13	159.82	160.59	159.16	160.36	271650
2019-11-14	161.58	161.66	160.37	160.92	207769
2019-11-15	159.61	160.34	159.36	160.13	282589
2019-11-18	160.76	161.31	160.30	160.53	203113
2019-11-19	161.28	161.61	161.08	161.61	222495
2019-11-20	161.48	161.68	160.82	161.00	245954
2019-11-21	160.54	160.68	159.51	160.08	222577
2019-11-22	160.57	160.57	159.75	160.03	172310
2019-11-25	162.98	163.00	162.02	162.51	439594
2019-11-26	163.93	164.49	163.33	163.78	434655
2019-11-27	164.15	164.46	163.55	164.07	338524
2019-11-29	163.81	164.22	163.26	163.44	169171
2019-12-02	162.93	163.08	161.39	162.77	322398
2019-12-03	162.40	162.71	161.67	162.21	293395
2019-12-04	161.39	162.12	161.12	161.77	318762
2019-12-05	161.37	161.50	160.85	161.34	310900
2019-12-06	162.51	162.86	161.65	162.05	269719
2019-12-09	162.24	162.56	161.71	161.79	203911
2019-12-10	161.94	162.05	161.45	161.50	206979
2019-12-11	161.30	162.63	161.29	162.18	194507
2019-12-12	161.41	161.96	160.08	160.70	322062
2019-12-13	162.72	163.45	162.14	162.63	494271
2019-12-16	166.94	167.21	165.58	165.91	607215
2019-12-17	164.64	165.76	164.25	164.93	449792
2019-12-18	165.88	165.89	164.20	165.24	332000
2019-12-19	164.76	165.03	164.15	164.35	248541
2019-12-20	166.01	166.83	165.54	166.31	534167
2019-12-23	167.12	167.17	166.30	166.54	271888
2019-12-24	166.96	166.96	165.80	166.23	107956
2019-12-26	166.24	167.03	166.24	166.99	131185
2019-12-27	169.21	169.25	168.57	169.01	242868
2019-12-30	169.21	169.25	167.80	168.42	203170
2019-12-31	168.04	168.73	167.24	168.42	240505
2020-01-02	167.68	168.32	166.67	166.75	369881
2020-01-03	165.84	167.08	165.82	166.41	376274
2020-01-06	167.48	167.86	167.15	167.72	342787
2020-01-07	167.33	167.33	166.08	166.28	366146
2020-01-08	168.18	168.99	167.82	168.50	366060
2020-01-09	169.66	170.43	169.25	169.85	318418
2020-01-10	169.83	170.15	168.91	169.14	309127
2020-01-13	167.31	168.49	167.18	167.93	456890
2020-01-14	168.13	168.33	167.60	168.15	311510
2020-01-15	169.29	170.73	169.12	170.30	336074
2020-01-16	170.11	170.21	169.29	170.21	299039
2020-01-17	170.80	171.29	170.39	170.70	291598
2020-01-21	169.45	170.27	169.39	169.79	390516
2020-01-22	169.66	169.80	168.98	168.98	251242
2020-01-23	169.49	169.52	168.55	169.06	263722
2020-01-24	170.30	170.54	168.74	169.19	299187
2020-01-27	166.91	167.61	166.13	166.40	249496
2020-01-28	162.58	163.71	162.54	162.95	426898
2020-01-29	161.35	162.13	160.59	160.83	352773
2020-01-30	158.47	158.81	156.86	158.40	719509
2020-01-31	158.89	159.23	157.56	157.95	531168
2020-02-03	161.48	161.59	160.32	160.32	434459
2020-02-04	163.18	163.71	162.66	162.66	540372
2020-02-05	163.45	163.92	162.59	163.28	480384
2020-02-06	165.30	165.95	165.02	165.57	412721
2020-02-07	164.70	164.82	162.91	163.19	351155
2020-02-10	162.35	162.65	161.88	162.25	248033
2020-02-11	162.26	162.62	161.17	161.69	325605
2020-02-12	161.58	161.60	160.32	160.36	413969
2020-02-13	159.67	161.02	159.34	160.46	346991
2020-02-14	160.23	160.97	159.52	160.86	272318
2020-02-18	162.01	162.44	161.72	161.77	311621
2020-02-19	163.19	163.20	162.12	162.28	222309
2020-02-20	160.88	161.75	160.58	161.43	320164
2020-02-21	161.47	161.67	160.52	161.40	241105
2020-02-24	155.07	156.40	155.07	155.41	622885
2020-02-25	154.84	155.50	152.31	152.60	445336
2020-02-26	149.94	151.88	149.66	148.23	597111
2020-02-27	146.93	147.28	143.91	144.04	850508
2020-02-28	140.61	142.86	138.91	141.91	1178558
2020-03-02	142.62	145.64	142.29	145.64	723674
2020-03-03	145.04	146.50	143.18	143.92	914763
2020-03-04	145.00	147.80	144.24	147.79	573477
2020-03-05	143.79	145.33	143.11	144.01	582364
2020-03-06	141.21	144.50	140.71	144.04	645801
2020-03-09	135.76	139.29	134.62	134.65	1554116
2020-03-10	137.77	139.33	134.06	138.78	881241
2020-03-11	135.65	136.19	129.41	131.36	1192802
2020-03-12	121.43	128.49	118.00	125.54	1923521
2020-03-13	125.79	128.04	120.81	127.72	1854826
2020-03-16	112.92	118.56	112.00	114.32	1186081
2020-03-17	110.55	113.61	107.44	113.41	1602432
2020-03-18	104.75	106.43	101.43	104.04	1868449
2020-03-19	103.45	114.93	102.32	111.58	1365046
2020-03-20	113.32	116.01	109.27	109.56	1088321
2020-03-23	107.56	108.64	100.52	102.59	1502308
2020-03-24	109.53	114.51	109.26	114.39	1198904
2020-03-25	112.80	120.68	112.42	118.34	1007319
2020-03-26	121.52	130.82	121.39	130.37	1339886
2020-03-27	121.75	128.07	121.52	125.71	747247
2020-03-30	126.92	129.47	125.64	128.80	715410
2020-03-31	125.93	129.61	125.57	127.12	628208
2020-04-01	122.25	123.67	121.17	121.51	675106
2020-04-02	121.78	123.95	121.35	123.69	565437
2020-04-03	120.62	122.01	120.12	121.24	628307
2020-04-06	123.75	127.45	123.53	126.41	548710
2020-04-07	128.77	129.42	126.39	126.47	594889
2020-04-08	126.11	128.20	124.74	127.66	724934
2020-04-09	131.38	134.73	130.21	133.55	744331
2020-04-13	133.01	133.15	130.02	130.62	433790
2020-04-14	130.99	134.11	130.80	133.81	606562
2020-04-15	131.82	134.31	131.41	132.69	1121441
2020-04-16	133.88	134.22	131.67	133.21	389700
2020-04-17	138.91	139.07	136.07	137.33	611206
2020-04-20	134.44	136.85	134.01	134.05	617186
2020-04-21	129.62	130.91	127.89	129.21	938070
2020-04-22	131.31	132.74	130.91	132.36	528501
2020-04-23	132.63	134.26	131.69	131.98	367166
2020-04-24	132.43	133.37	131.53	133.06	345739
2020-04-27	135.54	136.75	134.86	136.45	466484
2020-04-28	138.84	138.98	137.34	137.69	528037
2020-04-29	138.04	139.19	137.60	137.74	403883
2020-04-30	139.66	139.66	137.86	138.65	659413
2020-05-01	138.65	139.09	136.56	137.13	564534
2020-05-04	136.11	137.40	135.51	137.40	442221
2020-05-05	136.00	136.94	134.49	134.78	443097
2020-05-06	136.24	137.40	135.73	136.78	546365
2020-05-07	137.28	138.00	136.89	137.14	652255
2020-05-08	139.31	139.42	138.00	139.11	314546
2020-05-11	139.29	141.03	138.87	140.12	431354
2020-05-12	142.93	142.99	140.15	140.30	438186
2020-05-13	139.92	139.93	136.69	137.70	684721
2020-05-14	131.94	134.74	131.86	134.60	882203
2020-05-15	133.86	135.53	133.85	134.62	472500
2020-05-18	137.89	140.37	137.77	140.10	389165
2020-05-19	139.20	140.71	138.79	139.20	602093
2020-05-20	140.00	140.62	139.02	139.85	485993
2020-05-21	140.20	140.74	138.66	139.35	316764
2020-05-22	137.77	139.04	137.35	138.67	384429
2020-05-26	140.90	142.27	140.25	141.33	333652
2020-05-27	142.94	144.10	142.10	144.09	346790
2020-05-28	145.85	147.23	144.54	144.75	564535
2020-05-29	141.37	141.60	138.27	140.61	1527404
2020-06-01	141.81	143.60	141.71	143.04	418366
2020-06-02	142.90	143.37	141.76	142.34	333356
2020-06-03	144.91	146.87	144.63	145.88	456618
2020-06-04	146.24	147.04	145.18	145.81	493757
2020-06-05	146.78	149.07	146.62	147.51	460437
2020-06-08	147.13	148.21	146.70	147.82	395843
2020-06-09	144.23	146.29	144.18	145.52	383075
2020-06-10	147.39	147.79	146.30	146.49	343436
2020-06-11	142.85	142.89	137.79	138.09	441421
2020-06-12	141.32	142.27	138.81	141.04	489861
2020-06-15	137.87	140.71	137.44	140.13	371474
2020-06-16	145.85	145.90	142.50	143.66	380521
2020-06-17	143.98	144.02	142.27	142.62	365820
2020-06-18	139.40	141.10	139.40	140.80	434629
2020-06-19	144.80	145.50	142.22	142.39	440747
2020-06-22	140.38	140.77	139.93	140.75	382013
2020-06-23	140.62	141.76	140.48	140.50	347413
2020-06-24	137.45	137.64	135.13	135.59	456075
2020-06-25	135.10	135.61	134.22	135.59	461991
2020-06-26	136.09	136.14	133.18	133.46	350404
2020-06-29	133.60	134.59	133.05	134.05	386639
2020-06-30	132.83	134.74	132.83	134.39	383222
2020-07-01	134.59	136.61	134.46	135.93	387124
2020-07-02	138.00	138.50	137.18	137.20	323348
2020-07-06	137.31	138.96	137.31	138.72	265800
2020-07-07	136.67	138.63	136.64	137.49	316462
2020-07-08	140.25	140.31	138.70	139.58	477021
2020-07-09	138.59	138.90	136.40	137.33	338018
2020-07-10	139.22	141.63	138.98	141.63	364531
2020-07-13	141.48	142.02	138.53	138.90	348228
2020-07-14	138.08	140.75	137.91	140.66	351220
2020-07-15	143.74	145.19	142.96	143.27	367392
2020-07-16	142.34	142.88	141.62	141.92	241514
2020-07-17	142.00	142.88	141.10	142.50	203420
2020-07-20	142.75	142.91	141.63	141.99	273471
2020-07-21	143.88	144.62	143.06	143.33	320139
2020-07-22	142.04	142.66	141.72	142.34	205625
2020-07-23	146.00	146.35	144.55	144.87	401943
2020-07-24	143.38	144.14	142.50	143.55	259711
2020-07-27	144.25	145.24	143.58	145.11	323252
2020-07-28	146.12	147.92	145.91	146.47	297710
2020-07-29	150.00	150.30	148.58	149.32	468923
2020-07-30	149.46	150.40	147.84	149.93	435677
2020-07-31	149.54	149.66	145.50	147.24	425236
2020-08-03	150.57	150.64	147.90	148.00	622899
2020-08-04	141.81	143.14	140.54	141.10	824620
2020-08-05	140.39	140.55	136.66	136.85	797562
2020-08-06	135.99	136.59	135.19	135.87	529884
2020-08-07	133.91	135.33	133.59	135.31	427813
2020-08-10	133.90	135.81	133.89	135.14	515991
2020-08-11	136.31	136.57	134.63	135.75	706106
2020-08-12	138.07	140.37	137.98	137.16	391552
2020-08-13	138.70	139.85	138.23	139.47	468977
2020-08-14	137.40	137.87	135.86	136.29	358007
2020-08-17	138.12	139.06	137.57	137.85	377196
2020-08-18	140.15	140.44	138.87	139.59	398652
2020-08-19	139.93	140.39	138.47	138.75	293186
2020-08-20	136.90	137.58	136.64	137.33	332898
2020-08-21	134.98	136.19	134.76	135.81	456909
2020-08-24	137.91	138.41	137.09	138.20	649783
2020-08-25	138.05	138.14	136.82	137.22	376946
2020-08-26	135.76	136.44	134.84	135.73	481245
2020-08-27	136.43	136.67	134.71	135.43	701990
2020-08-28	135.76	135.96	134.52	135.89	528936
2020-08-31	135.00	135.76	134.40	134.40	435714
2020-09-01	132.44	132.48	130.39	130.71	809376
2020-09-02	132.35	136.69	132.17	136.54	746884
2020-09-03	137.48	138.11	133.11	133.70	579871
2020-09-04	133.94	134.55	131.31	133.10	698751
2020-09-08	135.68	136.41	134.28	134.65	574025
2020-09-09	137.54	139.02	137.33	137.98	435539
2020-09-10	137.14	137.41	134.14	134.31	465638
2020-09-11	135.42	135.44	133.86	134.62	499447
2020-09-14	136.28	136.36	134.96	135.33	570728
2020-09-15	137.17	137.64	136.54	136.59	313548
2020-09-16	136.61	137.61	136.01	136.05	450757
2020-09-17	135.03	136.24	134.92	135.57	410082
2020-09-18	132.50	134.28	132.20	132.96	403723
2020-09-21	128.70	128.79	127.12	128.33	610061
2020-09-22	128.10	129.03	127.53	128.59	442295
2020-09-23	129.77	130.20	127.65	127.94	546615
2020-09-24	129.06	130.35	127.66	128.81	547558
2020-09-25	128.08	129.56	127.31	129.41	280258
2020-09-28	138.45	138.59	136.93	137.55	892486
2020-09-29	135.85	137.30	135.19	136.10	539792
2020-09-30	137.52	138.15	136.79	137.66	539064
2020-10-01	139.00	139.07	137.77	138.87	648634
2020-10-02	137.51	139.42	137.42	138.64	522714
2020-10-05	140.00	140.74	139.52	140.67	402305
2020-10-06	139.29	139.86	137.65	138.33	459192
2020-10-07	140.05	140.61	139.65	140.53	427538
2020-10-08	140.17	141.32	139.97	140.86	332546
2020-10-09	141.28	141.84	140.90	141.23	264312
2020-10-12	140.46	141.86	140.14	141.09	258682
2020-10-13	140.39	141.12	140.23	140.89	328654
2020-10-14	140.68	141.36	139.28	139.72	318664
2020-10-15	136.69	137.66	136.39	136.73	881139
2020-10-16	137.55	139.11	137.47	138.52	408685
2020-10-19	138.14	138.57	136.03	136.26	302936
2020-10-20	137.63	138.31	136.90	136.90	751144
2020-10-21	135.37	136.78	135.21	135.53	568805
2020-10-22	136.24	137.50	135.72	137.29	339860
2020-10-23	139.55	139.55	137.34	138.48	234458
2020-10-26	137.11	137.27	135.70	136.55	274826
2020-10-27	135.46	137.43	135.33	136.60	624815
2020-10-28	132.73	133.29	131.13	131.28	838030
2020-10-29	130.37	131.34	129.29	130.49	369110
2020-10-30	130.66	130.85	129.16	130.18	513799
2020-11-02	130.77	131.35	129.50	130.78	467008
2020-11-03	133.33	134.89	133.06	133.78	295644
2020-11-04	137.64	138.87	136.59	136.71	534556
2020-11-05	140.18	140.35	138.69	140.00	707621
2020-11-06	140.39	140.63	138.43	138.46	990602
2020-11-09	156.92	159.50	149.98	150.18	1728956
2020-11-10	155.78	157.86	155.30	156.89	1530854
2020-11-11	155.92	157.78	155.71	156.16	644623
2020-11-12	155.40	155.68	150.85	151.25	945467
2020-11-13	153.03	155.20	151.97	155.09	533454
2020-11-16	162.06	162.36	159.12	160.47	591487
2020-11-17	157.66	159.50	157.06	158.29	415470
2020-11-18	157.81	158.49	156.35	156.36	226222
2020-11-19	157.28	158.74	156.73	158.53	329050
2020-11-20	158.05	158.19	156.66	156.80	240860
2020-11-23	156.36	156.86	155.00	155.64	282628
2020-11-24	154.65	156.47	154.35	156.41	458872
2020-11-25	157.00	158.75	156.73	157.66	444285
2020-11-27	157.22	158.14	156.49	156.68	195686
2020-11-30	155.73	156.30	154.05	154.95	452705
2020-12-01	157.88	158.16	156.83	157.66	413143
2020-12-02	156.08	156.77	155.52	155.88	358506
2020-12-03	155.68	157.55	155.50	156.02	535733
2020-12-04	159.10	159.48	157.88	159.37	340376
2020-12-07	159.34	159.79	158.68	158.88	311327
2020-12-08	157.63	157.95	156.78	157.39	307946
2020-12-09	158.19	159.41	157.33	159.25	287573
2020-12-10	162.13	162.72	159.00	159.30	422580
2020-12-11	159.45	160.01	158.43	159.51	349297
2020-12-14	160.25	161.04	159.24	159.41	286052
2020-12-15	158.04	158.80	157.37	158.47	255790
2020-12-16	157.80	159.46	157.80	159.15	241298
2020-12-17	159.90	160.79	159.79	159.97	379194
2020-12-18	159.74	160.05	158.66	159.83	301910
2020-12-21	155.03	158.46	154.49	157.95	401413
2020-12-22	158.03	158.90	157.21	157.92	361417
2020-12-23	158.94	159.49	158.01	158.66	297538
2020-12-24	158.02	159.53	157.82	159.35	86031
2020-12-28	160.29	161.60	159.54	159.82	285005
2020-12-29	165.00	165.42	162.99	163.22	461866
2020-12-30	163.16	163.20	161.77	161.82	246541
2020-12-31	157.78	159.21	157.28	158.81	315190
2021-01-04	162.97	162.99	158.67	159.79	444002
2021-01-05	161.84	162.05	159.57	160.46	450224
2021-01-06	159.74	161.38	158.84	159.03	588371
2021-01-07	161.52	162.70	160.83	162.39	730731
2021-01-08	164.52	165.52	163.61	165.51	492345
2021-01-11	160.08	161.03	158.91	159.44	416807
2021-01-12	159.13	160.40	158.45	159.49	338470
2021-01-13	159.95	160.87	159.46	160.18	341626
2021-01-14	159.77	160.25	159.28	160.22	304654
2021-01-15	157.90	158.46	157.33	157.69	375167
2021-01-19	159.19	159.99	158.57	159.76	308051
2021-01-20	160.60	160.83	159.53	160.53	268734
2021-01-21	160.03	160.78	159.42	160.54	279828
2021-01-22	159.05	159.49	158.48	158.61	191391
2021-01-25	158.25	158.74	157.62	158.59	319140
2021-01-26	160.47	161.10	159.35	161.09	529606
2021-01-27	156.03	157.10	153.67	154.26	593158
2021-01-28	161.58	162.77	160.75	161.50	628395
2021-01-29	161.77	163.41	159.85	160.27	661134
2021-02-01	161.07	161.33	159.72	160.68	367915
2021-02-02	164.91	166.37	164.62	165.64	553615
2021-02-03	163.73	164.23	161.78	163.08	761742
2021-02-04	162.39	163.49	161.24	162.29	683223
2021-02-05	164.24	164.95	162.38	162.82	924514
2021-02-08	163.18	164.21	162.89	163.92	645089
2021-02-09	165.71	166.53	165.54	166.21	359293
2021-02-10	165.33	166.28	164.24	164.88	323131
2021-02-11	167.87	168.26	166.66	167.12	779503
2021-02-12	166.66	167.50	166.35	167.08	225594
2021-02-16	170.35	170.37	168.48	169.51	402515
2021-02-17	168.72	169.50	167.96	169.25	246884
2021-02-18	167.17	169.99	167.07	169.48	387026
2021-02-19	168.99	168.99	167.15	167.41	1031392
2021-02-22	164.80	166.21	164.17	165.51	532007
2021-02-23	165.48	166.78	165.00	166.38	365159
2021-02-24	164.93	167.61	164.84	165.72	418188
2021-02-25	165.63	166.09	161.03	161.53	371086
2021-02-26	159.79	159.84	156.66	157.74	956623
2021-03-01	159.08	161.14	158.77	159.36	513797
2021-03-02	160.62	161.50	160.13	160.74	384428
2021-03-03	159.87	161.49	159.74	160.08	304722
2021-03-04	162.08	164.43	159.91	161.14	639587
2021-03-05	162.44	164.38	161.50	164.22	722738
2021-03-08	161.44	163.70	161.20	162.07	341897
2021-03-09	165.47	165.69	164.48	164.74	368284
2021-03-10	166.51	168.04	165.35	167.36	435245
2021-03-11	167.38	167.81	166.41	167.04	351967
2021-03-12	165.98	167.79	165.81	167.73	265423
2021-03-15	168.84	168.84	166.90	167.65	272055
2021-03-16	168.54	170.09	168.18	169.37	458080
2021-03-17	169.73	170.39	168.95	169.42	311374
2021-03-18	167.73	169.89	167.73	168.48	370180
2021-03-19	167.21	167.73	166.29	167.19	418112
2021-03-22	165.58	167.16	165.34	166.62	514927
2021-03-23	165.76	166.67	165.34	165.66	409081
2021-03-24	165.11	165.63	164.42	164.76	303525
2021-03-25	166.15	166.16	163.41	164.76	307021
2021-03-26	164.64	165.90	163.94	165.71	284695
2021-03-29	165.39	167.78	165.31	167.48	301710
2021-03-30	166.30	167.04	165.81	166.05	343703
2021-03-31	165.74	166.01	164.13	164.21	337172
2021-04-01	166.94	167.88	165.78	167.44	411208
2021-04-05	167.63	169.86	167.53	169.22	197345
2021-04-06	168.98	170.74	168.90	170.08	311613
2021-04-07	171.47	171.49	169.15	169.66	318811
2021-04-08	174.69	175.40	173.91	174.98	636495
2021-04-09	175.30	175.58	174.04	175.53	646223
2021-04-12	173.10	174.34	173.05	173.58	327143
2021-04-13	172.70	174.12	172.37	173.63	366489
2021-04-14	174.70	174.93	173.81	174.07	233323
2021-04-15	177.56	178.80	177.43	178.61	347284
2021-04-16	178.39	179.11	178.02	178.98	261583
2021-04-19	179.19	181.00	178.85	180.77	618243
2021-04-20	178.79	179.22	177.98	178.60	364094
2021-04-21	179.15	180.85	179.07	180.41	292291
2021-04-22	182.75	183.73	180.96	181.00	840429
2021-04-23	181.41	182.62	180.85	181.94	796662
2021-04-26	179.68	179.99	178.23	178.96	410006
2021-04-27	179.48	179.82	178.96	179.16	624957
2021-04-28	180.59	181.28	179.78	180.07	327633
2021-04-29	182.40	183.39	181.33	183.36	529695
2021-04-30	181.48	181.94	179.24	179.35	305974
2021-05-03	180.29	180.89	179.75	180.31	506249
2021-05-04	180.98	181.48	179.45	179.76	395280
2021-05-05	180.80	180.75	179.56	179.70	292565
2021-05-06	180.86	182.06	179.93	181.70	361213
2021-05-07	182.12	183.73	181.96	183.24	215787
2021-05-10	184.16	184.66	182.87	183.41	429862
2021-05-11	180.23	180.78	179.22	180.39	249575
2021-05-12	186.97	187.04	184.38	184.57	505715
2021-05-13	183.65	186.78	183.62	186.34	344942
2021-05-14	188.11	189.70	188.04	189.21	380018
2021-05-17	189.45	190.74	189.45	189.75	322269
2021-05-18	190.11	190.89	189.73	189.83	340292
2021-05-19	189.53	190.71	188.34	190.00	315311
2021-05-20	190.88	192.88	190.88	192.00	418755
2021-05-21	192.62	192.87	190.55	191.03	287001
2021-05-24	191.35	192.12	191.19	191.76	387183
2021-05-25	191.69	192.68	191.19	192.14	309116
2021-05-26	192.41	193.24	192.21	192.72	322806
2021-05-27	192.69	193.07	192.08	192.90	354718
2021-05-28	192.24	193.70	192.24	193.25	311326
2021-06-01	194.21	194.42	193.14	193.69	632796
2021-06-02	194.03	195.03	193.92	194.52	442984
2021-06-03	191.85	192.88	191.53	192.88	459292
2021-06-04	193.16	193.25	192.43	192.62	332674
2021-06-07	194.40	194.59	193.08	193.16	245795
2021-06-08	194.58	194.69	193.17	193.94	256344
2021-06-09	194.94	195.44	194.35	194.42	339088
2021-06-10	194.69	195.88	194.51	194.95	378486
2021-06-11	194.49	194.72	193.27	194.34	268487
2021-06-14	193.71	194.66	193.51	194.45	266081
2021-06-15	195.80	196.02	195.00	195.76	505748
2021-06-16	197.34	197.67	194.87	195.14	684688
2021-06-17	192.17	194.74	192.17	194.14	263440
2021-06-18	192.35	192.61	190.67	190.80	432777
2021-06-21	193.36	194.69	192.06	194.34	409804
2021-06-22	194.93	195.46	194.50	194.74	334946
2021-06-23	196.62	196.82	193.82	193.93	437810
2021-06-24	193.95	194.82	193.64	194.37	239358
2021-06-25	193.53	194.21	193.31	193.98	223506
2021-06-28	193.88	194.25	193.23	193.64	207417
2021-06-29	193.65	194.00	192.40	192.89	272958
2021-06-30	193.04	193.91	191.19	191.69	351356
2021-07-01	191.72	193.38	191.72	191.94	206605
2021-07-02	191.93	192.40	191.19	191.51	477020
2021-07-06	191.96	192.06	190.56	191.51	480319
2021-07-07	190.97	192.84	190.95	192.65	344343
2021-07-08	188.37	189.36	187.59	189.07	323059
2021-07-09	189.27	190.70	189.16	190.46	233830
2021-07-12	191.19	191.72	190.61	190.99	223429
2021-07-13	192.95	193.86	192.47	192.73	297304
2021-07-14	193.22	194.18	192.48	194.03	434141
2021-07-15	193.40	194.23	191.97	192.68	289996
2021-07-16	192.69	193.03	192.04	192.57	270755
2021-07-19	188.44	189.17	186.39	187.28	342141
2021-07-20	187.44	188.88	187.34	188.34	401352
2021-07-21	189.50	190.34	189.41	189.84	319428
2021-07-22	191.14	191.56	190.11	190.53	450919
2021-07-23	191.90	193.22	191.59	192.63	447626
2021-07-26	190.78	191.67	190.60	191.20	310604
2021-07-27	191.90	193.65	191.70	193.44	419064
2021-07-28	193.68	195.63	193.64	195.21	326902
2021-07-29	197.22	198.59	196.77	197.59	624863
2021-07-30	199.12	200.00	197.68	198.21	338739
2021-08-02	199.15	200.14	198.22	198.81	513689
2021-08-03	200.71	201.09	199.01	200.00	304711
2021-08-04	201.73	202.35	200.36	200.46	305675
2021-08-05	201.77	201.91	200.67	201.76	333036
2021-08-06	199.54	199.98	198.74	198.98	243249
2021-08-09	199.01	199.47	198.18	198.85	254064
2021-08-10	199.55	199.93	198.48	199.05	288882
2021-08-11	198.72	199.46	198.58	199.07	375647
2021-08-12	199.48	199.73	198.77	199.06	237725
2021-08-13	200.87	201.74	200.62	201.52	260870
2021-08-16	200.50	201.52	200.09	201.49	343114
2021-08-17	199.16	199.60	198.15	198.86	442830
2021-08-18	199.49	200.13	198.19	198.39	474219
2021-08-19	194.77	196.23	194.13	195.73	746393
2021-08-20	191.02	192.35	190.59	191.75	789558
2021-08-23	193.41	194.00	192.83	193.51	623680
2021-08-24	192.94	193.92	192.55	193.56	234195
2021-08-25	193.66	193.90	192.94	190.74	251279
2021-08-26	191.23	191.52	190.18	190.42	295041
2021-08-27	191.72	192.60	191.45	192.33	430922
2021-08-30	192.42	192.50	191.68	192.06	137432
2021-08-31	191.95	192.20	191.36	192.11	286973
2021-09-01	195.85	196.70	194.96	196.08	323792
2021-09-02	196.33	197.12	195.79	196.06	233262
2021-09-03	195.05	196.33	194.59	195.97	318868
2021-09-07	194.11	194.38	192.84	192.94	221963
2021-09-08	192.98	193.50	192.38	193.20	242576
2021-09-09	193.13	193.79	192.39	192.52	272607
2021-09-10	195.26	195.49	193.58	193.59	321392
2021-09-13	195.47	196.04	194.28	194.92	244024
2021-09-14	194.87	195.34	192.77	193.13	260015
2021-09-15	192.84	193.01	191.11	192.07	308744
2021-09-16	191.28	192.14	189.81	191.66	319659
2021-09-17	191.75	192.04	189.25	190.01	302586
2021-09-20	186.97	188.11	185.99	187.43	262715
2021-09-21	189.53	190.46	189.03	189.11	267017
2021-09-22	191.55	192.51	190.64	190.84	476519
2021-09-23	192.52	193.50	191.74	191.86	293014
2021-09-24	191.01	191.54	189.54	189.85	451943
2021-09-27	191.65	192.40	190.86	191.42	403469
2021-09-28	190.65	191.60	189.48	189.80	424910
2021-09-29	191.18	191.77	190.19	191.11	217197
2021-09-30	196.04	196.09	192.44	193.00	529906
2021-10-01	192.47	193.23	190.32	192.75	373617
2021-10-04	192.90	193.83	191.16	193.02	257145
2021-10-05	192.39	193.53	191.78	192.75	187422
2021-10-06	190.06	192.94	189.93	192.86	267203
2021-10-07	193.37	194.31	193.01	193.22	254091
2021-10-08	193.40	194.21	193.19	193.73	185372
2021-10-11	193.60	194.05	192.86	193.02	175996
2021-10-12	193.37	194.69	192.90	193.23	506031
2021-10-13	196.01	197.34	195.80	197.21	656442
2021-10-14	199.28	199.91	198.60	199.41	278053
2021-10-15	198.70	199.57	198.37	199.27	161018
2021-10-18	197.29	198.80	196.96	198.23	219019
2021-10-19	199.51	200.16	198.85	199.97	180617
2021-10-20	201.19	202.10	201.04	201.63	172340
2021-10-21	200.44	201.08	199.03	199.69	254589
2021-10-22	201.34	201.99	200.72	201.45	179900
2021-10-25	200.81	200.81	199.45	199.74	203445
2021-10-26	200.35	200.76	199.80	200.47	186122
2021-10-27	200.12	200.30	198.68	198.85	177021
2021-10-28	200.46	201.49	200.32	200.77	186782
2021-10-29	199.84	200.74	199.23	199.67	174375
2021-11-01	199.85	201.32	199.84	201.19	169402
2021-11-02	201.28	202.73	201.24	202.71	170901
2021-11-03	202.71	204.62	202.24	204.43	199224
2021-11-04	202.93	204.44	202.92	204.03	167647
2021-11-05	203.40	204.66	203.40	204.65	248263
2021-11-08	205.00	205.15	203.63	204.39	238664
2021-11-09	204.32	204.60	203.38	203.92	161035
2021-11-10	204.39	205.06	203.19	203.45	156797
2021-11-11	204.36	204.60	203.68	204.02	145541
2021-11-12	205.31	205.89	204.83	204.84	189882
2021-11-15	205.21	205.70	204.53	205.05	176274
2021-11-16	208.28	208.70	206.56	206.61	294528
2021-11-17	208.56	209.83	208.13	209.67	336302
2021-11-18	209.32	210.15	209.16	209.99	200607
2021-11-19	210.00	210.05	208.22	208.71	214735
2021-11-22	209.13	209.77	207.70	207.77	201853
2021-11-23	207.45	208.14	206.68	207.88	209488
2021-11-24	206.52	207.39	206.14	207.27	157151
2021-11-26	202.36	202.60	200.89	201.81	284541
2021-11-29	204.50	205.14	203.99	205.00	181671
2021-11-30	202.77	204.31	200.53	203.17	407572
2021-12-01	205.70	206.09	200.76	200.77	439655
2021-12-02	204.08	206.04	204.00	205.24	264864
2021-12-03	204.96	205.27	203.33	204.63	281146
2021-12-06	207.56	210.01	207.52	209.40	261332
2021-12-07	211.44	213.12	211.20	212.68	168760
2021-12-08	212.44	212.67	210.39	211.93	181985
2021-12-09	209.11	209.40	208.06	208.06	285372
2021-12-10	209.61	210.05	209.05	209.93	163341
2021-12-13	210.23	210.63	208.70	209.01	181423
2021-12-14	209.27	209.96	207.47	208.33	204090
2021-12-15	207.90	210.00	207.36	209.99	178415
2021-12-16	210.35	211.91	209.77	210.40	231743
2021-12-17	210.03	212.22	209.77	210.81	562461
2021-12-20	210.59	211.95	209.95	211.71	174652
2021-12-21	211.86	214.34	211.86	214.07	224288
2021-12-22	214.11	216.73	214.11	216.63	261865
2021-12-23	216.20	217.93	216.18	217.07	180413
2021-12-27	217.27	220.11	216.74	220.00	151813
2021-12-28	219.79	220.30	219.02	219.59	145369
2021-12-29	220.84	222.08	220.67	221.79	234932
2021-12-30	220.73	220.96	218.97	219.17	171949
2021-12-31	218.14	220.46	218.14	220.14	111191
2022-01-03	219.94	221.06	219.45	220.92	183742
2022-01-04	221.60	223.14	221.34	222.11	198566
2022-01-05	219.92	221.96	219.34	219.37	249208
2022-01-06	216.34	217.26	214.88	215.06	347229
2022-01-07	212.10	212.65	210.74	211.38	309668
2022-01-10	211.33	211.82	210.09	211.29	460850
2022-01-11	208.28	210.08	207.56	209.81	376843
2022-01-12	209.55	209.96	208.85	209.35	278538
2022-01-13	208.31	208.51	207.00	207.55	289253
2022-01-14	205.48	206.29	204.81	206.28	294961
2022-01-18	201.70	203.84	201.33	203.00	371600
2022-01-19	204.18	206.14	203.92	204.60	373781
2022-01-20	205.80	207.40	204.20	204.45	340698
2022-01-21	205.51	206.43	203.12	203.26	498831
2022-01-24	202.84	202.96	198.01	202.73	420435
2022-01-25	199.96	201.89	198.85	200.88	459192
2022-01-26	201.60	201.99	197.12	198.11	454218
2022-01-27	202.76	204.21	200.00	200.89	575310
2022-01-28	201.19	202.13	199.11	201.99	354885
2022-01-31	201.99	204.31	201.68	203.95	453753
2022-02-01	207.89	207.92	204.35	206.20	504892
2022-02-02	209.76	210.79	209.05	209.96	325347
2022-02-03	206.97	207.87	205.86	205.93	283921
2022-02-04	205.29	206.20	203.66	205.15	258092
2022-02-07	207.63	207.99	205.45	205.54	266466
2022-02-08	204.39	205.86	204.28	205.42	225724
2022-02-09	207.95	208.04	206.64	207.64	245749
2022-02-10	204.90	206.59	203.59	204.18	274171
2022-02-11	204.12	205.28	201.42	201.75	339053
2022-02-14	199.59	199.79	197.43	198.44	278138
2022-02-15	200.67	201.26	199.46	200.00	2085052
2022-02-16	197.21	199.14	197.16	198.68	280193
2022-02-17	198.69	199.42	197.19	198.55	501621
2022-02-18	199.65	200.47	199.01	199.69	215965
2022-02-22	198.61	200.50	198.28	199.29	317254
2022-02-23	203.11	203.18	198.95	197.64	295971
2022-02-24	191.00	193.15	188.81	193.02	526130
2022-02-25	198.98	202.04	198.89	201.95	455624
2022-02-28	199.43	201.37	197.97	199.69	327740
2022-03-01	199.58	200.69	194.41	196.36	371391
2022-03-02	194.48	196.37	194.40	195.12	362953
2022-03-03	194.81	195.17	191.92	192.42	347101
2022-03-04	187.92	188.45	185.44	187.17	518007
2022-03-07	180.15	180.75	175.46	176.01	818923
2022-03-08	180.37	181.50	175.91	177.90	504302
2022-03-09	184.84	188.42	184.10	187.13	542758
2022-03-10	179.32	181.68	177.56	178.24	506002
2022-03-11	177.64	179.03	175.60	175.64	302856
2022-03-14	179.89	182.82	179.29	179.71	344117
2022-03-15	183.87	183.99	180.51	182.92	424568
2022-03-16	187.56	191.11	186.55	190.85	588915
2022-03-17	192.95	196.05	192.18	195.34	557124
2022-03-18	193.20	198.76	193.15	198.27	505922
2022-03-21	197.19	197.71	195.45	196.45	241332
2022-03-22	198.53	200.29	198.04	199.93	341851
2022-03-23	198.37	199.12	197.18	197.59	302803
2022-03-24	198.68	199.83	198.19	199.81	269283
2022-03-25	202.54	202.81	200.87	202.63	352874
2022-03-28	201.52	202.00	200.15	201.77	264943
2022-03-29	207.28	208.09	203.22	206.18	358540
2022-03-30	204.91	205.95	204.01	204.74	220773
2022-03-31	204.11	205.58	202.99	203.14	262882
2022-04-01	204.35	205.34	202.77	205.13	314250
2022-04-04	205.39	206.06	204.43	205.94	284443
2022-04-05	207.64	208.90	207.11	208.16	396671
2022-04-06	208.95	212.33	208.24	211.86	433721
2022-04-07	208.90	211.13	208.50	210.50	399625
2022-04-08	209.12	210.83	208.48	210.02	295306
2022-04-11	207.77	209.94	207.73	208.63	267089
2022-04-12	206.28	208.84	206.14	206.72	440211
2022-04-13	205.17	207.82	205.05	207.18	352381
2022-04-14	208.08	210.00	207.52	209.22	454626
2022-04-18	208.50	209.55	206.74	207.20	172750
2022-04-19	202.60	204.29	202.53	203.66	440533
2022-04-20	203.49	205.90	203.48	205.20	549859
2022-04-21	206.33	207.17	203.32	203.42	339153
2022-04-22	203.79	204.09	200.77	200.77	316888
2022-04-25	202.75	204.92	201.40	204.62	384006
2022-04-26	205.11	205.32	200.92	200.95	328667
2022-04-27	201.37	202.44	197.61	199.34	1122071
2022-04-28	198.68	202.21	197.76	201.65	656677
2022-04-29	201.45	202.56	198.39	198.68	403575
2022-05-02	198.49	199.51	194.87	197.61	427454
2022-05-03	200.78	201.10	198.70	199.98	480715
2022-05-04	197.80	200.89	196.28	200.82	446266
2022-05-05	197.25	197.71	193.94	195.07	276608
2022-05-06	188.82	189.40	186.56	188.20	598464
2022-05-09	185.84	186.85	184.04	184.64	456161
2022-05-10	186.00	186.48	183.19	184.60	323797
2022-05-11	185.33	186.91	182.26	182.48	338754
2022-05-12	181.72	183.95	180.75	182.32	330168
2022-05-13	185.03	189.89	185.03	189.81	422083
2022-05-16	189.91	192.09	189.37	191.47	312992
2022-05-17	192.47	192.73	191.12	192.37	208055
2022-05-18	189.69	190.01	184.26	184.68	271772
2022-05-19	179.12	180.93	177.71	179.62	394611
2022-05-20	181.45	182.36	179.32	182.27	485643
2022-05-23	183.01	185.15	182.72	184.01	320748
2022-05-24	182.84	185.22	182.42	184.59	265857
2022-05-25	183.00	184.93	182.59	184.12	373278
2022-05-26	183.73	184.99	183.61	184.23	306582
2022-05-27	185.38	186.28	184.33	185.90	409530
2022-05-31	186.48	188.05	185.26	186.97	563039
2022-06-01	185.63	185.91	181.74	183.58	393578
2022-06-02	184.33	188.12	183.07	188.07	449862
2022-06-03	187.36	187.66	184.97	185.10	288102
2022-06-06	187.84	189.34	186.16	187.01	349865
2022-06-07	184.63	187.13	184.55	187.03	247732
2022-06-08	181.48	183.05	180.57	181.94	724798
2022-06-09	181.10	183.29	179.54	179.57	558994
2022-06-10	175.09	177.13	174.15	175.96	665666
2022-06-13	172.21	174.08	171.21	171.69	389669
2022-06-14	168.89	169.53	166.24	167.67	648511
2022-06-15	171.87	172.82	168.96	171.66	520024
2022-06-16	169.59	170.90	168.92	170.28	474745
2022-06-17	172.74	173.45	171.33	171.79	477547
2022-06-21	174.10	175.30	173.03	174.30	434797
2022-06-22	173.57	176.23	173.40	175.25	294450
2022-06-23	175.16	176.04	173.89	175.40	385002
2022-06-24	179.35	182.89	179.18	182.80	392293
2022-06-27	180.99	181.97	180.56	181.19	300296
2022-06-28	181.55	182.54	179.21	179.32	545251
2022-06-29	174.73	176.14	174.07	175.17	559578
2022-06-30	173.14	174.81	171.84	174.12	748951
2022-07-01	169.63	172.76	167.77	172.63	1019556
2022-07-05	169.27	171.78	168.35	171.72	618647
2022-07-06	173.97	174.86	172.82	173.55	483262
2022-07-07	170.55	171.66	170.55	171.61	509839
2022-07-08	170.65	172.36	170.65	171.76	491122
2022-07-11	170.84	171.64	170.05	170.68	269801
2022-07-12	171.03	173.23	170.87	171.78	274949
2022-07-13	172.37	175.11	172.06	173.83	420392
2022-07-14	171.41	172.77	170.30	172.38	501575
2022-07-15	173.98	175.24	172.96	174.73	359434
2022-07-18	177.13	177.24	173.64	173.91	551618
2022-07-19	176.80	178.73	176.64	178.66	1765330
2022-07-20	177.09	177.35	175.36	175.73	230184
2022-07-21	176.96	178.75	176.56	178.57	314266
2022-07-22	179.09	180.44	178.32	179.05	232757
2022-07-25	180.34	180.55	179.44	180.41	232858
2022-07-26	180.49	181.37	180.08	180.97	221853
2022-07-27	183.41	185.84	182.04	185.58	515394
2022-07-28	187.78	190.53	186.78	190.44	436461
2022-07-29	188.88	191.44	188.78	191.40	365333
2022-08-01	191.75	194.04	191.75	192.22	318116
2022-08-02	190.58	190.92	189.03	189.18	244376
2022-08-03	188.35	190.91	187.55	190.65	366950
2022-08-04	188.99	190.39	188.86	190.00	195723
2022-08-05	187.87	188.56	186.52	188.37	354492
2022-08-08	189.59	190.60	187.93	188.29	234450
2022-08-09	188.65	189.07	187.53	187.71	241240
2022-08-10	190.84	191.41	190.30	190.98	234651
2022-08-11	188.49	189.88	187.45	187.87	293870
2022-08-12	187.97	189.07	187.67	188.96	403174
2022-08-15	189.51	189.65	188.46	189.13	224381
2022-08-16	188.79	189.69	187.83	189.57	355584
2022-08-17	189.95	190.26	188.64	189.15	275198
2022-08-18	188.50	189.24	187.85	188.71	255600
2022-08-19	188.21	189.36	187.73	188.12	219651
2022-08-22	187.14	187.75	185.23	185.67	304996
2022-08-23	183.82	185.32	183.44	184.83	204999
2022-08-24	183.85	185.87	183.73	182.73	243345
2022-08-25	184.22	184.67	183.12	183.89	513258
2022-08-26	184.75	185.10	179.45	179.58	457077
2022-08-29	178.58	180.62	178.32	179.28	249506
2022-08-30	181.07	181.28	178.24	178.80	269556
2022-08-31	178.08	178.72	176.39	176.39	265685
2022-09-01	174.93	175.80	173.38	175.66	267931
2022-09-02	176.35	177.37	173.11	173.84	336685
2022-09-06	175.64	176.72	173.94	174.36	320173
2022-09-07	172.80	175.65	172.80	175.57	186346
2022-09-08	173.60	176.16	173.24	175.81	263028
2022-09-09	177.68	178.60	176.93	178.21	228889
2022-09-12	180.60	181.49	180.46	181.07	256143
2022-09-13	178.79	179.76	175.33	175.61	265867
2022-09-14	176.10	177.41	175.01	176.07	481115
2022-09-15	174.34	175.93	173.80	174.22	435034
2022-09-16	173.50	174.48	173.10	173.91	393010
2022-09-19	173.00	175.02	172.65	174.99	184244
2022-09-20	174.44	174.44	172.09	173.31	286762
2022-09-21	174.07	176.46	173.46	173.46	362073
2022-09-22	174.53	174.60	171.36	171.93	302183
2022-09-23	168.61	168.84	165.50	166.89	326852
2022-09-26	166.45	168.89	165.79	166.96	438668
2022-09-27	168.88	169.84	166.19	167.07	432859
2022-09-28	164.42	169.50	163.50	168.86	452624
2022-09-29	168.95	170.22	167.46	169.94	379520
2022-09-30	169.40	171.67	169.02	169.81	388603
2022-10-03	168.51	171.26	167.98	170.50	532194
2022-10-04	174.99	176.23	174.76	176.12	357819
2022-10-05	173.41	174.98	171.35	173.58	319585
2022-10-06	170.49	171.09	168.25	168.60	320673
2022-10-07	169.02	169.52	166.44	167.30	351917
2022-10-10	163.00	164.81	163.00	164.07	319692
2022-10-11	163.50	167.11	162.63	163.98	571315
2022-10-12	164.64	167.02	164.28	166.30	415872
2022-10-13	161.57	168.02	160.98	167.14	435957
2022-10-14	169.09	169.37	165.32	165.45	308350
2022-10-17	168.04	169.99	168.04	168.46	293435
2022-10-18	169.69	169.99	167.87	168.94	275304
2022-10-19	167.90	168.43	165.83	166.64	229448
2022-10-20	164.19	165.71	163.17	163.61	259448
2022-10-21	160.63	164.58	160.09	164.21	380574
2022-10-24	165.51	166.74	164.47	165.83	298104
2022-10-25	166.32	169.52	166.31	168.97	448108
2022-10-26	164.53	168.90	164.53	167.79	432546
2022-10-27	166.56	167.12	164.70	165.13	435168
2022-10-28	165.17	168.09	165.00	168.01	308958
2022-10-31	167.74	168.33	166.97	166.97	308986
2022-11-01	171.10	171.40	167.30	167.60	376697
2022-11-02	167.96	169.94	165.29	165.31	408517
2022-11-03	162.10	164.16	162.02	162.98	418710
2022-11-04	168.68	170.94	167.60	170.46	354609
2022-11-07	170.15	170.64	168.42	169.44	324287
2022-11-08	169.33	170.93	168.35	169.55	304387
2022-11-09	166.99	168.40	166.42	166.92	331324
2022-11-10	174.28	176.85	173.19	176.62	370555
2022-11-11	171.77	174.33	171.33	173.91	404180
2022-11-14	174.61	175.67	173.11	173.11	284041
2022-11-15	175.80	176.09	172.04	173.66	328705
2022-11-16	175.34	176.25	174.59	175.52	275858
2022-11-17	174.22	175.67	173.60	175.54	232084
2022-11-18	176.83	177.92	176.21	177.63	359536
2022-11-21	176.79	178.65	176.46	178.31	258857
2022-11-22	179.32	180.29	179.22	180.18	401814
2022-11-23	181.93	183.54	181.68	183.01	338024
2022-11-25	184.10	184.49	183.30	184.11	223879
2022-11-28	184.23	185.41	182.20	182.77	260124
2022-11-29	183.29	183.79	182.29	182.45	239819
2022-11-30	185.61	186.73	183.05	186.55	708272
2022-12-01	190.95	191.93	189.76	190.25	572366
2022-12-02	188.49	191.42	188.35	191.39	304539
2022-12-05	188.91	189.66	187.97	188.47	331560
2022-12-06	188.90	189.72	187.92	188.89	314918
2022-12-07	189.48	190.17	187.52	188.59	253413
2022-12-08	185.16	187.31	183.48	187.20	374511
2022-12-09	185.48	186.77	185.12	185.18	368384
2022-12-12	186.08	186.41	184.90	186.38	336218
2022-12-13	188.49	189.75	187.50	187.70	454369
2022-12-14	187.27	190.48	187.21	188.85	287283
2022-12-15	183.68	184.16	181.51	182.53	532942
2022-12-16	178.13	179.60	178.07	178.86	525453
2022-12-19	179.68	180.82	179.01	179.82	280109
2022-12-20	179.59	179.91	178.06	178.44	503599
2022-12-21	179.84	181.60	179.73	180.72	371176
2022-12-22	179.16	179.52	177.50	179.51	218719
2022-12-23	179.20	180.30	178.20	180.12	161820
2022-12-27	180.99	181.19	179.29	179.62	148518
2022-12-28	179.80	180.55	178.05	178.19	181130
2022-12-29	179.00	180.07	178.68	179.43	226031
2022-12-30	178.12	178.91	176.93	178.19	152905
2023-01-03	177.70	178.51	174.62	175.95	266033
2023-01-04	177.90	180.15	177.00	179.76	547763
2023-01-05	176.32	177.76	176.11	177.34	523996
2023-01-06	175.91	179.30	175.44	178.92	416607
2023-01-09	178.08	180.48	178.04	178.41	335508
2023-01-10	178.76	179.65	178.40	179.20	359164
2023-01-11	181.12	182.15	180.32	182.08	495754
2023-01-12	180.69	181.13	177.77	180.61	964552
2023-01-13	181.76	183.22	181.76	183.21	247605
2023-01-17	186.94	188.29	186.85	187.74	354039
2023-01-18	187.11	187.30	183.01	183.43	306475
2023-01-19	185.40	185.96	184.60	184.60	389274
2023-01-20	183.96	186.00	183.41	185.96	450602
2023-01-23	186.16	186.20	185.10	185.74	302165
2023-01-24	184.20	184.86	183.53	184.30	197486
2023-01-25	183.40	185.01	183.26	184.36	338011
2023-01-26	176.64	177.04	173.41	174.07	821285
2023-01-27	170.40	172.99	170.22	172.21	592715
2023-01-30	171.19	172.02	170.63	171.08	429933
2023-01-31	175.00	176.85	174.42	176.85	471233
2023-02-01	178.07	178.60	175.50	177.86	442597
2023-02-02	175.44	176.93	174.81	176.40	376316
2023-02-03	175.96	176.37	174.43	175.09	335427
2023-02-06	174.47	175.19	173.65	174.49	558431
2023-02-07	170.70	173.08	170.24	172.92	469578
2023-02-08	172.45	172.92	171.58	172.37	353347
2023-02-09	174.28	174.28	172.34	172.38	559871
2023-02-10	170.86	171.48	170.17	171.14	391293
2023-02-13	172.90	174.45	172.71	174.36	251637
2023-02-14	174.62	175.56	173.16	174.25	254079
2023-02-15	173.16	174.71	172.37	174.64	520123
2023-02-16	174.92	175.56	173.95	174.45	764581
2023-02-17	172.79	174.85	172.76	174.45	356027
2023-02-21	175.40	176.79	174.98	175.70	542939
2023-02-22	176.73	177.24	175.53	175.97	356307
2023-02-23	175.89	176.35	174.76	176.14	728461
2023-02-24	174.52	175.70	174.24	175.47	397590
2023-02-27	175.80	176.54	175.27	175.80	410188
2023-02-28	173.94	174.41	173.00	173.04	494325
2023-03-01	172.75	173.49	171.64	171.37	791165
2023-03-02	172.33	176.19	172.33	175.93	601254
2023-03-03	174.52	175.26	173.64	175.16	579260
2023-03-06	172.17	174.45	172.07	174.04	725338
2023-03-07	172.92	173.47	170.00	170.13	603625
2023-03-08	170.17	170.98	169.74	170.40	290056
2023-03-09	171.35	172.01	169.59	169.85	442298
2023-03-10	172.41	172.82	169.31	169.46	495302
2023-03-13	170.67	172.24	170.63	170.96	488980
2023-03-14	171.83	172.88	170.94	172.75	467161
2023-03-15	168.72	170.41	168.13	169.90	485976
2023-03-16	172.37	174.63	171.92	174.63	446821
2023-03-17	171.64	172.36	171.13	171.86	335265
2023-03-20	175.16	175.76	174.45	175.44	329932
2023-03-21	175.44	176.76	174.95	176.71	420597
2023-03-22	177.97	180.13	177.81	177.85	372815
2023-03-23	177.96	178.89	176.50	177.12	379870
2023-03-24	179.04	179.70	177.94	179.15	336717
2023-03-27	178.76	179.30	178.43	178.66	229368
2023-03-28	176.64	178.23	176.48	176.86	292489
2023-03-29	178.02	178.36	177.45	177.76	244583
2023-03-30	179.80	180.70	179.35	180.63	341454
2023-03-31	181.12	181.82	180.77	181.18	364583
2023-04-03	180.79	181.68	180.28	181.64	273180
2023-04-04	182.49	183.67	182.43	182.98	333264
2023-04-05	184.96	185.66	184.57	184.98	437794
2023-04-06	185.75	185.96	185.11	185.36	406513
2023-04-10	184.58	184.76	183.61	184.69	242502
2023-04-11	184.32	184.91	183.80	183.96	262268
2023-04-12	185.48	186.41	185.12	185.42	372927
2023-04-13	186.25	188.02	186.07	187.93	360776
2023-04-14	186.00	186.83	185.09	185.67	232351
2023-04-17	185.68	185.88	184.89	185.52	329483
2023-04-18	184.05	184.63	183.73	184.01	318715
2023-04-19	185.92	186.16	185.33	185.68	296887
2023-04-20	186.29	187.10	186.02	186.89	207090
2023-04-21	188.74	189.45	187.50	188.92	345501
2023-04-24	189.09	189.50	188.25	188.85	389399
2023-04-25	188.34	190.02	188.13	188.99	256692
2023-04-26	189.14	189.32	187.14	187.26	250684
2023-04-27	187.52	189.54	187.52	189.25	209554
2023-04-28	184.30	185.52	183.65	185.50	418978
2023-05-01	185.59	186.85	184.82	184.82	254147
2023-05-02	182.84	184.74	182.39	184.49	404904
2023-05-03	186.18	186.83	185.55	185.75	264456
2023-05-04	187.28	188.10	186.56	187.01	405429
2023-05-05	186.77	188.23	186.36	187.76	220437
2023-05-08	187.50	188.11	186.92	187.31	122375
2023-05-09	186.28	186.37	185.36	185.38	346148
2023-05-10	184.76	184.93	182.57	183.30	603045
2023-05-11	182.96	183.77	181.96	182.94	462391
2023-05-12	178.64	179.13	177.56	178.22	459762
2023-05-15	179.00	179.25	178.32	179.13	255026
2023-05-16	180.30	180.48	178.82	178.85	444676
2023-05-17	178.53	178.53	176.72	177.17	251668
2023-05-18	177.60	178.33	176.84	178.12	456789
2023-05-19	178.15	179.44	177.97	178.81	244540
2023-05-22	178.48	178.97	177.66	178.45	270770
2023-05-23	178.55	178.55	176.90	177.06	299868
2023-05-24	174.56	174.89	173.58	174.40	287208
2023-05-25	172.52	173.74	172.20	173.28	278613
2023-05-26	173.95	174.88	173.74	174.07	254414
2023-05-30	172.12	172.56	169.82	170.07	310555
2023-05-31	168.60	169.30	167.23	168.02	462921
2023-06-01	168.68	169.56	168.32	168.72	362487
2023-06-02	169.53	171.24	169.44	171.11	389215
2023-06-05	167.68	168.89	167.06	171.11	348301
2023-06-06	168.68	169.50	168.11	169.43	479693
2023-06-07	168.85	169.32	167.69	168.86	378331
2023-06-08	168.31	169.94	168.20	169.69	397891
2023-06-09	169.72	170.07	169.01	169.13	288412
2023-06-12	171.41	171.47	169.18	170.02	336234
2023-06-13	171.18	172.02	170.85	171.98	434038
2023-06-14	172.76	174.54	172.62	172.79	704286
2023-06-15	172.41	174.21	172.13	173.90	379609
2023-06-16	175.08	175.51	173.36	173.46	590539
2023-06-20	171.40	171.74	170.27	170.39	693393
2023-06-21	169.54	170.81	169.12	170.70	442131
2023-06-22	171.92	171.96	171.22	171.96	871074
2023-06-23	170.12	170.64	169.21	169.29	293798
2023-06-26	169.56	169.65	168.77	169.06	375843
2023-06-27	169.56	170.68	169.31	170.66	320643
2023-06-28	169.40	170.00	169.06	169.47	307279
2023-06-29	170.56	170.64	169.14	169.32	615617
2023-06-30	173.20	173.65	172.75	173.48	515706
2023-07-03	173.20	174.24	172.96	173.96	216880
2023-07-05	173.11	173.25	172.18	172.90	248933
2023-07-06	171.36	171.47	170.02	170.83	317580
2023-07-07	169.87	170.35	169.30	169.31	281416
2023-07-10	169.46	170.23	169.09	169.43	297603
2023-07-11	171.72	171.80	170.90	171.61	307611
2023-07-12	172.70	173.78	172.04	173.30	530355
2023-07-13	175.96	176.53	175.46	175.79	413429
2023-07-14	177.71	177.88	176.88	177.53	321568
2023-07-17	175.92	176.42	175.48	176.08	223449
2023-07-18	176.07	176.88	175.16	175.47	286874
2023-07-19	179.04	179.78	178.46	179.68	393415
2023-07-20	176.43	176.67	175.57	176.04	432089
2023-07-21	176.46	177.94	176.24	177.72	382399
2023-07-24	176.41	177.81	176.20	177.36	249482
2023-07-25	178.64	178.89	177.36	178.41	404635
2023-07-26	175.40	177.20	175.36	176.60	454905
2023-07-27	178.04	178.83	175.92	176.12	412240
2023-07-28	176.98	177.99	176.66	177.05	297664
2023-07-31	175.84	177.16	175.62	175.94	235531
2023-08-01	175.64	176.82	175.07	175.30	378331
2023-08-02	173.52	174.19	172.08	173.01	388611
2023-08-03	170.04	171.74	169.97	170.82	331193
2023-08-04	170.74	172.05	169.94	170.05	230964
2023-08-07	170.30	171.30	169.87	171.18	251491
2023-08-08	170.44	171.20	169.56	170.99	272602
2023-08-09	171.32	172.13	171.01	171.52	191038
2023-08-10	173.85	175.06	173.29	173.51	334608
2023-08-11	171.70	173.13	171.56	172.48	333091
2023-08-14	171.07	173.45	170.80	173.18	461554
2023-08-15	172.22	172.32	170.64	170.88	278915
2023-08-16	170.29	170.89	169.04	169.31	283697
2023-08-17	169.37	169.44	166.77	167.19	314327
2023-08-18	166.92	168.31	166.73	168.01	285466
2023-08-21	168.35	168.87	167.36	168.52	341366
2023-08-22	168.12	168.16	167.01	167.06	262988
2023-08-23	166.75	169.38	166.72	166.56	588867
2023-08-24	167.54	168.24	165.26	165.34	428060
2023-08-25	167.01	167.20	165.44	166.82	200447
2023-08-28	167.25	167.84	166.43	167.24	204077
2023-08-29	167.72	169.44	167.66	169.12	759709
2023-08-30	170.32	171.07	169.93	170.62	259769
2023-08-31	167.32	168.40	165.62	165.65	459729
2023-09-01	165.82	165.87	162.90	163.74	440601
2023-09-05	160.98	161.16	159.28	159.31	688204
2023-09-06	161.28	161.46	159.50	159.76	550930
2023-09-07	160.24	161.07	159.73	160.49	438424
2023-09-08	161.22	161.53	160.75	161.36	265062
2023-09-11	161.32	161.36	160.16	160.33	372255
2023-09-12	159.95	160.16	159.32	159.47	284401
2023-09-13	158.30	159.31	158.29	158.92	238907
2023-09-14	157.84	159.82	157.84	159.68	415009
2023-09-15	159.76	159.97	158.42	158.91	678047
2023-09-18	158.31	158.46	157.30	157.84	385985
2023-09-19	158.93	159.30	158.00	158.82	422076
2023-09-20	160.39	160.62	159.37	159.39	255551
2023-09-21	156.84	157.23	155.44	155.49	376530
2023-09-22	156.72	157.11	155.50	155.58	314233
2023-09-25	152.88	153.82	152.53	152.90	338540
2023-09-26	152.00	152.10	150.60	150.61	433995
2023-09-27	149.55	149.72	147.85	148.63	665527
2023-09-28	149.88	150.65	148.89	149.79	760353
2023-09-29	151.28	151.49	148.47	149.18	646537
2023-10-02	148.35	148.61	146.90	147.21	544053
2023-10-03	147.81	148.09	146.60	146.98	349087
2023-10-04	149.44	150.05	147.80	149.91	710307
2023-10-05	150.27	150.71	149.40	150.35	639396
2023-10-06	149.56	152.53	147.84	151.68	926690
2023-10-09	150.76	151.65	150.21	151.60	364162
2023-10-10	153.11	153.76	151.54	152.50	746063
2023-10-11	154.32	154.65	153.23	154.65	798898
2023-10-12	154.40	154.40	150.99	151.30	691724
2023-10-13	150.05	151.19	149.29	150.00	452078
2023-10-16	150.49	153.66	150.39	153.39	1255662
2023-10-17	153.19	153.92	152.60	153.48	444831
2023-10-18	153.09	154.09	152.20	152.31	389557
2023-10-19	153.64	154.70	152.90	153.43	540559
2023-10-20	152.26	153.14	151.86	151.97	487181
2023-10-23	151.46	153.23	151.13	152.34	414031
2023-10-24	152.72	154.54	152.62	154.14	476267
2023-10-25	154.11	155.15	153.25	153.94	292848
2023-10-26	152.64	153.70	152.48	152.75	668160
2023-10-27	149.68	150.60	147.47	147.99	895981
2023-10-30	151.40	152.91	151.08	152.25	572065
2023-10-31	153.07	153.92	152.51	153.50	423494
2023-11-01	154.24	154.65	153.36	154.42	416272
2023-11-02	157.45	158.06	156.59	157.80	469581
2023-11-03	160.05	160.55	159.19	159.61	442556
2023-11-06	159.58	159.87	159.02	159.14	580774
2023-11-07	159.00	159.39	158.29	158.50	362620
2023-11-08	160.32	160.99	159.23	159.71	696931
2023-11-09	161.38	161.64	159.83	159.96	413309
2023-11-10	139.00	142.61	135.63	141.21	3155123
2023-11-13	140.81	143.36	140.57	142.56	1429490
2023-11-14	145.56	146.11	144.64	145.45	903237
2023-11-15	145.04	145.55	142.60	143.14	935124
2023-11-16	141.16	141.80	139.45	139.68	735531
2023-11-17	141.72	141.80	140.40	141.07	1030557
2023-11-20	141.28	141.89	140.70	141.04	1002747
2023-11-21	141.72	141.90	140.91	141.51	951060
2023-11-22	142.74	142.80	141.83	142.52	702539
2023-11-24	142.65	143.35	142.52	142.95	522258
2023-11-27	143.12	143.26	141.58	141.83	2549069
2023-11-28	140.62	141.72	140.44	140.70	548554
2023-11-29	140.00	140.39	138.92	138.93	596745
2023-11-30	140.05	140.92	139.04	140.57	714180
2023-12-01	141.00	143.70	140.75	143.57	736532
2023-12-04	141.64	142.98	141.50	141.93	637249
2023-12-05	141.58	142.31	140.70	140.73	887323
2023-12-06	140.38	140.85	139.37	139.58	803680
2023-12-07	139.59	140.58	138.60	140.53	871396
2023-12-08	141.57	142.73	141.33	141.96	656183
2023-12-11	141.11	142.45	141.00	142.21	967819
2023-12-12	142.24	142.24	141.04	141.90	609121
2023-12-13	141.98	144.21	140.96	144.17	540563
2023-12-14	146.17	146.99	145.33	145.72	1105397
2023-12-15	144.45	144.75	142.78	142.85	1229206
2023-12-18	144.37	145.09	143.32	144.90	963981
2023-12-19	144.82	145.92	144.68	145.61	687156
2023-12-20	145.74	145.88	143.12	143.12	548021
2023-12-21	144.71	145.32	143.63	145.25	665240
2023-12-22	145.56	146.10	144.75	145.28	329929
2023-12-26	145.10	146.35	144.72	145.77	361774
2023-12-27	145.44	146.38	145.44	146.01	423333
2023-12-28	145.37	146.03	145.36	145.47	465475
2023-12-29	145.61	146.37	145.47	145.66	347462
2024-01-02	142.05	144.79	141.79	144.05	969687
2024-01-03	141.57	143.23	141.24	143.06	871989
2024-01-04	142.94	144.08	142.34	142.45	916247
2024-01-05	141.48	143.17	140.79	141.51	681167
2024-01-08	142.25	143.17	141.82	143.00	937783
2024-01-09	141.69	142.00	140.51	140.65	527277
2024-01-10	142.80	143.67	142.01	142.75	1208154
2024-01-11	143.49	144.22	141.88	143.95	1394310
2024-01-12	142.67	144.29	142.56	143.13	786258
2024-01-16	141.47	142.25	141.24	141.75	868610
2024-01-17	139.60	140.18	138.58	138.93	861617
2024-01-18	138.87	139.88	138.68	139.71	658562
2024-01-19	138.37	138.84	137.26	138.46	684173
2024-01-22	138.68	138.98	137.09	137.72	859994
2024-01-23	137.33	139.06	136.45	138.39	1004576
2024-01-24	138.38	138.78	137.49	137.50	879138
2024-01-25	138.86	141.57	138.02	140.91	1391540
2024-01-26	145.72	146.05	144.35	144.54	1063566
2024-01-29	144.40	144.54	143.28	144.52	1554409
2024-01-30	145.53	147.00	144.09	144.62	1380296
2024-01-31	145.40	146.46	144.20	144.33	821828
2024-02-01	145.15	149.19	144.75	148.99	982841
2024-02-02	151.72	151.72	148.03	149.09	1032295
2024-02-05	149.43	150.04	148.53	149.47	827879
2024-02-06	149.06	150.43	148.69	149.89	597631
2024-02-07	149.65	149.81	148.32	148.61	459548
2024-02-08	148.35	148.74	147.48	147.73	547521
2024-02-09	146.80	147.11	146.30	146.48	418672
2024-02-12	145.41	147.31	145.36	146.82	412420
2024-02-13	144.76	145.29	142.92	143.63	586787
2024-02-14	143.63	145.35	143.36	145.18	653120
2024-02-15	145.77	149.20	145.77	147.82	1269871
2024-02-16	148.07	148.07	146.53	146.90	639822
2024-02-20	149.03	151.23	148.85	150.28	1403249
2024-02-21	150.48	151.33	150.27	151.06	787436
2024-02-22	150.80	151.84	150.10	151.72	909171
2024-02-23	151.56	152.72	151.51	152.29	1274185
2024-02-26	152.96	152.97	151.83	152.76	668027
2024-02-27	153.73	154.71	153.19	154.69	804744
2024-02-28	153.20	153.36	152.22	151.56	778349
2024-02-29	150.38	151.31	150.23	150.80	1352655
2024-03-01	150.56	151.59	149.75	150.71	935580
2024-03-04	149.83	150.47	149.55	150.22	612041
2024-03-05	150.50	150.63	148.81	149.04	827398
2024-03-06	148.73	148.93	147.03	147.39	616459
2024-03-07	146.97	148.57	146.84	148.24	686927
2024-03-08	148.67	149.69	148.56	149.16	545263
2024-03-11	147.97	150.44	147.97	150.37	829433
2024-03-12	150.35	150.60	149.40	149.58	482014
2024-03-13	149.71	150.64	149.55	150.39	259075
2024-03-14	151.76	151.76	147.86	148.20	1316982
2024-03-15	147.89	148.83	147.61	148.71	624175
2024-03-18	147.62	147.89	145.89	145.89	480030
2024-03-19	144.70	146.10	144.55	145.79	663690
2024-03-20	145.13	146.33	144.56	146.33	514345
2024-03-21	146.92	147.75	146.21	146.25	693472
2024-03-22	147.72	147.89	146.60	146.66	519116
2024-03-25	147.09	147.48	145.43	145.71	726462
2024-03-26	147.39	148.26	146.62	147.51	730264
2024-03-27	147.84	149.44	147.70	149.42	506002
2024-03-28	149.08	149.36	148.09	148.74	359980
2024-04-01	148.23	148.49	147.35	147.82	431511
2024-04-02	147.80	149.24	147.54	149.08	413788
2024-04-03	147.48	148.29	146.79	147.64	447706
2024-04-04	148.32	148.38	145.54	145.75	576469
2024-04-05	145.52	145.55	144.25	144.44	534546
2024-04-08	143.96	144.28	143.29	143.31	525796
2024-04-09	144.15	144.15	143.05	143.90	594910
2024-04-10	142.50	142.76	141.47	142.30	343794
2024-04-11	142.67	142.88	140.80	140.87	1393373
2024-04-12	140.24	140.51	136.87	136.99	1003892
2024-04-15	139.63	139.71	136.88	137.39	1503387
2024-04-16	137.76	137.79	136.01	136.03	1736250
2024-04-17	140.46	140.53	138.69	140.35	1048393
2024-04-18	141.34	141.75	140.15	140.79	826315
2024-04-19	139.77	141.07	139.65	140.76	692945
2024-04-22	141.11	142.30	140.79	142.11	953203
2024-04-23	140.72	141.35	139.96	140.48	799912
2024-04-24	140.70	140.78	139.99	140.38	457714
2024-04-25	137.79	138.46	137.12	138.31	623099
2024-04-26	138.97	139.44	138.20	138.64	610772
2024-04-29	139.42	139.55	138.95	139.24	498332
2024-04-30	140.16	140.22	138.12	138.16	1264407
2024-05-01	137.53	138.16	136.99	137.05	599336
2024-05-02	137.04	137.19	136.05	136.57	513999
2024-05-03	138.43	139.02	137.05	137.44	683538
2024-05-06	138.13	138.44	136.66	137.15	456484
2024-05-07	138.59	139.10	138.00	139.04	569339
2024-05-08	140.32	140.96	139.95	140.91	729576
2024-05-09	141.88	142.97	141.66	142.84	566251
2024-05-10	142.60	143.13	142.15	142.94	469023
2024-05-13	142.09	143.00	142.09	142.57	641753
2024-05-14	143.92	144.27	142.43	143.64	511000
2024-05-15	143.02	143.32	141.78	141.92	330525
2024-05-16	142.81	143.11	142.14	142.95	322435
2024-05-17	142.08	142.70	141.97	142.40	238124
2024-05-20	141.84	142.15	140.41	140.55	412296
2024-05-21	140.60	140.64	139.30	139.73	570409
2024-05-22	138.75	139.80	138.75	139.03	401965
2024-05-23	138.82	138.84	136.76	136.89	433346
2024-05-24	137.45	137.61	136.69	136.81	367811
2024-05-28	135.25	135.25	133.80	134.03	537259
2024-05-29	132.51	132.84	131.43	131.44	525725
2024-05-30	132.18	133.20	132.10	132.33	738298
2024-05-31	132.69	135.09	132.60	135.09	638789
2024-06-03	134.95	135.79	134.79	135.78	546508
2024-06-04	134.49	136.04	134.28	135.53	501363
2024-06-05	136.50	136.73	135.20	136.62	1028159
2024-06-06	137.68	139.01	137.56	138.75	725866
2024-06-07	136.18	136.84	135.76	136.06	562499
2024-06-10	133.76	134.00	132.61	132.96	737355
2024-06-11	131.82	132.95	131.16	132.64	652118
2024-06-12	134.97	134.97	133.21	133.37	429654
2024-06-13	132.16	132.22	131.04	131.37	500277
2024-06-14	131.76	132.08	130.50	131.57	400321
2024-06-17	130.60	131.87	130.60	131.77	460772
2024-06-18	131.04	131.48	129.11	129.39	1160384
2024-06-20	131.87	131.87	130.86	131.43	1023277
2024-06-21	129.97	131.41	129.97	130.32	675237
2024-06-24	130.97	131.93	130.86	131.43	618166
2024-06-25	130.79	131.24	129.91	130.38	803901
2024-06-26	128.92	129.68	128.64	128.76	511686
2024-06-27	127.92	127.96	126.27	126.95	823595
2024-06-28	126.20	126.88	125.66	126.08	681965
2024-07-01	126.59	127.44	125.66	125.87	928440
2024-07-02	125.65	126.26	124.80	126.21	806772
2024-07-03	128.08	128.40	127.73	128.36	399350
2024-07-05	130.47	130.47	128.88	129.64	571432
2024-07-08	129.72	129.85	127.95	128.10	490266
2024-07-09	127.84	128.03	126.39	126.67	1071303
2024-07-10	127.83	129.18	127.53	129.15	486377
2024-07-11	130.87	132.04	130.68	131.59	575050
2024-07-12	131.18	132.29	131.18	131.65	656960
2024-07-15	130.05	130.13	129.06	129.22	531898
2024-07-16	128.27	129.58	128.07	129.56	792669
2024-07-17	129.96	131.40	129.84	131.07	571174
2024-07-18	131.45	131.63	129.05	129.06	460822
2024-07-19	128.57	129.04	127.92	128.49	1223746
2024-07-22	130.88	130.96	129.10	129.69	840315
2024-07-23	129.23	129.23	128.08	128.47	1136764
2024-07-24	128.48	129.79	128.38	129.64	1036816
2024-07-25	130.01	131.68	128.88	130.69	1041270
2024-07-26	131.37	132.72	131.35	132.43	654425
2024-07-29	131.00	131.95	130.50	131.57	756805
2024-07-30	123.92	125.46	123.32	125.39	1757236
2024-07-31	125.84	125.93	123.82	124.75	1121588
2024-08-01	123.19	123.75	122.22	122.78	1433740
2024-08-02	123.44	123.69	121.98	123.42	1036342
2024-08-05	121.48	121.76	119.74	120.02	1011622
2024-08-06	119.48	121.70	119.48	121.08	740839
2024-08-07	121.94	123.22	121.94	122.16	993799
2024-08-08	121.72	123.04	121.58	122.84	923794
2024-08-09	123.58	124.64	122.88	124.55	903115
2024-08-12	125.25	125.76	124.19	124.50	1277277
2024-08-13	125.68	128.26	125.49	127.90	1036073
2024-08-14	126.07	128.40	126.04	128.14	1178941
2024-08-15	129.84	130.65	129.60	130.35	675495
2024-08-16	128.48	128.90	128.33	128.62	616778
2024-08-19	129.11	129.94	129.01	129.36	618232
2024-08-20	127.74	128.48	127.66	128.43	1728149
2024-08-21	130.24	131.58	130.17	131.30	864805
2024-08-22	132.00	132.90	131.34	132.36	1108208
2024-08-23	133.54	135.07	132.88	135.03	888772
2024-08-26	135.41	136.83	135.30	135.66	819653
2024-08-27	135.57	135.81	134.09	134.39	922135
2024-08-28	133.94	134.12	132.55	133.09	642715
2024-08-29	133.72	134.38	132.74	131.01	684155
2024-08-30	131.07	131.16	129.75	130.76	791888
2024-09-03	129.14	130.28	128.38	129.51	1083562
2024-09-04	128.12	129.78	128.12	129.41	1157852
2024-09-05	128.23	129.18	128.16	128.63	766240
2024-09-06	127.82	128.49	126.40	126.43	1365981
2024-09-09	126.91	129.30	126.78	128.71	699562
2024-09-10	128.46	128.59	126.63	127.46	688746
2024-09-11	127.75	129.06	126.45	128.76	655931
2024-09-12	131.38	133.40	131.07	133.35	764392
2024-09-13	133.69	134.44	130.89	132.11	1714325
2024-09-16	132.60	133.50	131.60	132.90	1429770
2024-09-17	133.36	134.54	133.06	133.40	683373
2024-09-18	133.28	133.87	132.11	132.94	529796
2024-09-19	135.87	136.75	135.51	135.86	779178
2024-09-20	134.01	134.01	132.76	133.03	627932
2024-09-23	134.23	135.78	134.11	135.59	495803
2024-09-24	135.83	137.00	135.69	136.31	646051
2024-09-25	135.62	135.72	133.09	133.18	550344
2024-09-26	140.52	140.81	139.57	140.34	976085
2024-09-27	141.28	142.73	140.68	140.77	836855
2024-09-30	140.64	141.01	139.63	140.34	542218
2024-10-01	140.95	141.08	138.94	139.89	505885
2024-10-02	138.95	139.62	138.31	139.24	883579
2024-10-03	137.91	138.34	136.93	137.61	362032
2024-10-04	136.44	137.61	136.40	137.54	474584
2024-10-07	137.04	137.13	135.74	136.19	443209
2024-10-08	134.41	134.81	133.73	134.35	534008
2024-10-09	134.00	135.04	133.84	134.54	295870
2024-10-10	133.16	134.20	132.93	134.13	521384
2024-10-11	134.19	135.08	133.88	134.69	372938
2024-10-14	133.77	135.64	133.27	135.43	529540
2024-10-15	135.97	136.86	134.51	134.53	692019
2024-10-16	135.07	135.97	134.73	135.77	581912
2024-10-17	138.23	139.23	137.06	137.92	1282798
2024-10-18	139.83	139.96	138.59	139.41	713183
2024-10-21	138.07	138.52	136.79	137.07	456142
2024-10-22	135.83	136.87	135.57	136.76	437488
2024-10-23	135.36	135.66	133.98	134.19	430354
2024-10-24	135.03	135.17	133.96	134.44	445043
2024-10-25	134.62	134.71	133.27	133.27	261449
2024-10-28	133.88	134.23	133.25	133.38	313777
2024-10-29	132.57	133.12	130.02	130.16	612045
2024-10-30	128.28	129.15	127.60	127.75	567281
2024-10-31	125.72	125.89	123.94	124.16	589654
2024-11-01	125.83	125.90	124.17	124.21	689572
2024-11-04	125.12	125.47	123.56	123.57	624361
2024-11-05	123.60	124.11	123.26	123.89	535742
2024-11-06	120.16	120.24	118.35	119.64	1034083
2024-11-07	122.15	122.82	120.86	121.75	988134
2024-11-08	120.68	120.90	119.93	120.43	768232
2024-11-11	121.03	121.47	120.35	120.59	842739
2024-11-12	120.32	120.37	119.24	119.68	1020374
2024-11-13	118.78	119.41	117.84	119.15	869513
2024-11-14	121.05	121.09	119.72	119.85	929178
2024-11-15	119.44	119.44	118.00	118.16	725045
2024-11-18	118.59	119.46	118.42	118.92	985171
2024-11-19	118.37	119.87	118.34	119.20	901526
2024-11-20	119.66	119.70	118.85	119.45	838130
2024-11-21	118.44	119.10	117.72	118.10	1306434
2024-11-22	119.44	120.43	119.10	120.09	1233747
2024-11-25	121.36	121.72	119.80	120.39	1322163
2024-11-26	120.69	120.76	118.04	118.71	1543625
2024-11-27	118.42	119.56	118.39	118.65	1207723
2024-11-29	118.61	119.68	118.19	119.36	694087
2024-12-02	119.68	119.92	118.62	119.62	1329617
2024-12-03	119.99	120.02	118.73	118.89	947359
2024-12-04	118.76	119.09	117.90	118.00	1445230
2024-12-05	122.93	124.04	122.50	123.50	1910406
2024-12-06	124.61	124.74	122.93	122.99	1174467
2024-12-09	123.54	124.74	123.36	123.79	1338365
2024-12-10	124.96	124.96	123.66	124.49	967508
2024-12-11	126.06	128.36	125.76	126.70	2332225
2024-12-12	129.33	130.07	128.86	129.24	1792872
2024-12-13	132.09	132.33	131.08	131.45	2327871
2024-12-16	131.13	132.34	130.62	130.66	1766155
2024-12-17	129.06	129.84	128.26	128.54	1207421
2024-12-18	127.68	128.29	125.29	125.37	1137672
2024-12-19	126.15	127.81	125.44	127.24	1741277
2024-12-20	125.34	126.80	125.34	125.47	1092918
2024-12-23	125.23	125.99	124.29	125.69	1127688
2024-12-24	125.48	126.60	124.93	126.56	301591
2024-12-26	125.97	127.90	125.77	127.05	856523
2024-12-27	126.28	127.81	126.16	126.93	967236
2024-12-30	126.66	127.27	125.67	126.70	1040064
2024-12-31	126.69	127.33	126.38	127.13	433673
2025-01-02	126.33	127.00	125.74	126.12	885126
2025-01-03	122.72	122.76	121.38	121.38	1166871
2025-01-06	123.12	126.34	123.10	125.32	1722451
2025-01-07	125.98	126.73	124.54	124.88	931679
2025-01-08	124.49	125.52	124.16	125.44	620688
2025-01-10	122.25	122.25	118.22	118.23	1305764
2025-01-13	115.84	117.05	115.16	116.67	2269305
2025-01-14	114.40	115.03	113.99	114.50	1197496
2025-01-15	115.95	116.69	115.32	115.94	811521
2025-01-16	115.68	117.38	115.12	117.37	907177
2025-01-17	118.43	119.09	118.04	118.79	895669
2025-01-21	119.20	120.45	119.04	119.73	1075439
2025-01-22	118.81	118.89	117.48	117.65	835400
2025-01-23	118.01	119.44	117.30	118.98	765352
2025-01-24	124.21	125.10	123.05	124.45	1855278
2025-01-27	124.29	125.94	123.61	125.67	1265742
2025-01-28	125.40	125.56	123.28	123.54	742110
2025-01-29	121.77	122.10	120.42	120.70	770823
2025-01-30	121.68	122.43	120.87	121.57	955054
2025-01-31	119.52	121.49	119.12	119.97	990410
2025-02-03	115.70	118.50	115.24	116.93	1639336
2025-02-04	116.88	117.53	115.83	115.95	1136010
2025-02-05	113.16	113.25	111.36	111.47	1413249
2025-02-06	112.59	112.92	111.25	111.84	1098763
2025-02-07	111.08	111.36	110.18	110.49	976669
2025-02-10	109.41	109.50	108.19	108.46	1166360
2025-02-11	107.24	108.40	107.24	108.13	866843
2025-02-12	107.00	107.21	105.72	106.42	1026231
2025-02-13	109.45	109.77	108.68	109.38	1439588
2025-02-14	108.78	109.33	107.42	107.53	864531
2025-02-18	108.11	108.49	107.44	107.72	1377386
2025-02-19	106.72	107.33	106.36	106.50	1084457
2025-02-20	106.38	107.98	106.13	107.98	1129869
2025-02-21	109.70	111.09	109.25	110.52	868090
2025-02-24	109.96	111.41	109.40	110.27	912209
2025-02-25	110.70	111.34	109.71	109.90	642334
2025-02-26	110.41	111.44	110.04	110.49	1217492
2025-02-27	109.03	109.65	108.33	107.02	973287
2025-02-28	109.39	109.60	107.95	108.82	718801
2025-03-03	109.72	110.61	108.39	109.15	1017551
2025-03-04	109.10	109.91	108.13	108.31	957614
2025-03-05	113.81	114.25	112.91	113.97	1235911
2025-03-06	111.08	114.47	111.00	114.19	1126418
2025-03-07	111.37	113.56	111.37	112.84	1381789
2025-03-10	111.64	114.16	111.35	112.19	1773656
2025-03-11	111.66	111.70	109.54	110.40	989265
2025-03-12	110.32	110.40	108.12	108.42	699379

Explore More About DEO

Coins representing dividend payouts and trends

DEO Dividend History

Discover Diageo plc Common'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

DEO Stock Split History

Discover Diageo plc Common'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

DEO Historical Prices

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

Web Analytics