DGX Historical Prices

Summary

Key Stock Metrics

136.99

(July 9, 2024)

52-Week Low

182.38

(June 16, 2025)

52-Week High

182.38

(June 16, 2025)

All-Time High

176.92

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-26	3.91	3.94	3.81	3.81	22000
1996-12-27	3.81	3.81	3.81	3.81	800
1996-12-30	3.84	3.84	3.78	3.78	28400
1996-12-31	3.75	3.78	3.75	3.78	15600
1997-01-02	3.75	3.75	3.66	3.66	710000
1997-01-03	3.66	3.78	3.66	3.75	1579600
1997-01-06	3.78	3.81	3.75	3.78	2490800
1997-01-07	3.81	4.00	3.78	4.00	641200
1997-01-08	4.06	4.19	4.03	4.03	336000
1997-01-09	4.03	4.09	4.03	4.06	459200
1997-01-10	4.09	4.13	4.06	4.09	812800
1997-01-13	4.09	4.09	4.00	4.06	3370000
1997-01-14	4.22	4.44	4.19	4.44	2018000
1997-01-15	4.31	4.34	4.09	4.09	2648400
1997-01-16	4.00	4.06	3.97	4.00	2926000
1997-01-17	4.00	4.06	3.97	4.03	1323600
1997-01-20	4.00	4.03	3.97	3.97	2368400
1997-01-21	4.00	4.03	4.00	4.00	2347200
1997-01-22	4.03	4.03	4.00	4.00	2797600
1997-01-23	4.06	4.16	4.06	4.09	1058800
1997-01-24	4.09	4.28	4.03	4.03	1254800
1997-01-27	4.03	4.09	4.03	4.03	1658000
1997-01-28	4.03	4.19	4.00	4.00	1005600
1997-01-29	4.00	4.09	3.97	4.00	1512000
1997-01-30	4.00	4.06	3.97	4.00	2211200
1997-01-31	3.94	4.00	3.91	3.94	1540400
1997-02-03	3.94	4.06	3.91	4.06	1889600
1997-02-04	4.06	4.13	4.03	4.13	1865600
1997-02-05	4.13	4.16	4.09	4.16	458400
1997-02-06	4.13	4.16	4.13	4.13	643600
1997-02-07	4.13	4.22	4.09	4.19	2542800
1997-02-10	4.13	4.16	4.09	4.13	944000
1997-02-11	4.06	4.16	4.06	4.13	772000
1997-02-12	4.09	4.13	4.06	4.09	400400
1997-02-13	4.09	4.28	4.09	4.22	1190800
1997-02-14	4.22	4.22	4.09	4.13	1210800
1997-02-18	4.06	4.16	4.06	4.13	2076800
1997-02-19	4.09	4.19	4.09	4.16	830800
1997-02-20	4.13	4.38	4.13	4.22	1074000
1997-02-21	4.22	4.28	4.19	4.25	638800
1997-02-24	4.25	4.41	4.25	4.41	1108000
1997-02-25	4.41	4.47	4.38	4.44	462000
1997-02-26	4.38	4.41	4.31	4.34	525600
1997-02-27	4.31	4.44	4.25	4.28	854800
1997-02-28	4.16	4.28	4.06	4.22	514400
1997-03-03	4.16	4.31	4.16	4.22	385600
1997-03-04	4.25	4.25	4.19	4.22	803600
1997-03-05	4.19	4.22	4.09	4.16	1542000
1997-03-06	4.16	4.16	4.09	4.13	408800
1997-03-07	4.09	4.13	3.97	4.06	968400
1997-03-10	4.06	4.13	4.06	4.09	331200
1997-03-11	4.09	4.16	4.09	4.09	1434000
1997-03-12	4.09	4.13	4.09	4.13	558000
1997-03-13	4.06	4.09	4.06	4.06	362800
1997-03-14	4.06	4.13	4.06	4.09	964800
1997-03-17	4.09	4.09	4.00	4.00	387600
1997-03-18	4.06	4.06	4.00	4.03	303600
1997-03-19	4.03	4.09	4.03	4.09	2478000
1997-03-20	4.09	4.09	4.03	4.06	196000
1997-03-21	4.03	4.09	3.97	4.00	806000
1997-03-24	3.97	4.00	3.91	3.91	227600
1997-03-25	3.84	3.94	3.78	3.81	256400
1997-03-26	3.75	3.78	3.66	3.78	317600
1997-03-27	3.75	3.84	3.75	3.81	231200
1997-03-31	3.78	3.84	3.72	3.72	335200
1997-04-01	3.72	3.75	3.69	3.69	514400
1997-04-02	3.69	3.72	3.66	3.66	270000
1997-04-03	3.69	3.72	3.66	3.69	285600
1997-04-04	3.69	3.72	3.69	3.69	2198000
1997-04-07	3.69	3.69	3.63	3.66	146800
1997-04-08	3.63	3.72	3.56	3.72	271200
1997-04-09	3.69	3.78	3.66	3.78	386400
1997-04-10	3.75	3.94	3.75	3.84	167200
1997-04-11	3.75	3.78	3.66	3.66	537600
1997-04-14	3.66	3.69	3.59	3.59	390000
1997-04-15	3.59	3.66	3.59	3.66	276800
1997-04-16	3.63	3.75	3.63	3.75	248400
1997-04-17	3.91	4.03	3.91	3.97	2013600
1997-04-18	3.97	4.00	3.97	4.00	385200
1997-04-21	4.00	4.06	3.97	4.00	569200
1997-04-22	4.00	4.00	4.00	4.00	246400
1997-04-23	4.00	4.03	4.00	4.00	145200
1997-04-24	4.00	4.03	4.00	4.00	533600
1997-04-25	4.00	4.03	4.00	4.00	140400
1997-04-28	4.00	4.03	4.00	4.00	106800
1997-04-29	4.03	4.19	4.03	4.19	478400
1997-04-30	4.22	4.50	4.19	4.41	1580000
1997-05-01	4.34	4.41	4.34	4.38	648800
1997-05-02	4.34	4.63	4.34	4.59	362400
1997-05-05	4.56	4.59	4.50	4.53	490400
1997-05-06	4.47	4.59	4.44	4.56	332000
1997-05-07	4.56	4.59	4.53	4.53	290400
1997-05-08	4.50	4.53	4.44	4.47	226000
1997-05-09	4.47	4.56	4.47	4.47	116400
1997-05-12	4.63	4.78	4.59	4.75	253600
1997-05-13	4.69	4.75	4.66	4.72	128800
1997-05-14	4.66	4.66	4.50	4.53	277600
1997-05-15	4.50	4.59	4.50	4.53	274800
1997-05-16	4.53	4.53	4.44	4.47	292400
1997-05-19	4.44	4.50	4.41	4.47	132000
1997-05-20	4.47	4.47	4.41	4.41	115600
1997-05-21	4.41	4.50	4.41	4.47	106800
1997-05-22	4.41	4.88	4.41	4.88	452800
1997-05-23	4.81	4.81	4.69	4.69	63200
1997-05-27	4.63	4.69	4.63	4.69	138800
1997-05-28	4.69	4.75	4.66	4.72	121200
1997-05-29	4.72	4.78	4.69	4.75	132400
1997-05-30	4.63	4.66	4.59	4.63	279200
1997-06-02	4.59	4.72	4.59	4.66	411600
1997-06-03	4.66	4.69	4.66	4.69	122400
1997-06-04	4.66	4.72	4.66	4.72	71600
1997-06-05	4.69	4.78	4.69	4.75	309600
1997-06-06	4.75	4.94	4.75	4.94	172000
1997-06-09	4.91	5.06	4.88	5.00	220000
1997-06-10	5.00	5.06	5.00	5.00	97200
1997-06-11	5.00	5.00	4.84	4.84	638000
1997-06-12	4.84	5.00	4.84	5.00	259600
1997-06-13	4.97	5.03	4.97	4.97	91600
1997-06-16	4.91	5.06	4.91	5.06	184800
1997-06-17	4.97	4.97	4.88	4.97	427200
1997-06-18	4.94	5.00	4.94	5.00	391600
1997-06-19	4.97	5.00	4.94	4.97	142400
1997-06-20	4.97	5.00	4.97	4.97	437200
1997-06-23	4.94	5.00	4.94	4.97	172400
1997-06-24	4.91	4.91	4.80	4.84	323600
1997-06-25	4.81	4.86	4.75	4.75	246000
1997-06-26	4.72	4.75	4.69	4.75	452400
1997-06-27	4.72	4.75	4.72	4.75	236000
1997-06-30	4.73	5.22	4.72	5.14	705600
1997-07-01	5.00	5.00	4.88	4.91	201200
1997-07-02	4.91	4.94	4.88	4.88	384400
1997-07-03	4.84	4.94	4.84	4.86	210400
1997-07-07	4.86	4.88	4.84	4.86	710800
1997-07-08	4.86	5.03	4.83	5.02	148000
1997-07-09	4.98	5.00	4.84	4.91	171600
1997-07-10	4.84	4.86	4.73	4.75	964000
1997-07-11	4.75	4.75	4.72	4.75	105600
1997-07-14	4.75	4.78	4.69	4.77	654000
1997-07-15	4.77	4.81	4.77	4.81	167200
1997-07-16	4.83	5.08	4.83	5.03	280000
1997-07-17	4.91	4.91	4.72	4.72	255200
1997-07-18	4.70	4.70	4.58	4.58	116400
1997-07-21	4.59	4.59	4.50	4.53	226800
1997-07-22	4.50	4.52	4.47	4.48	314000
1997-07-23	4.47	4.50	4.47	4.50	258800
1997-07-24	4.50	4.50	4.38	4.38	148400
1997-07-25	4.38	4.38	4.20	4.22	276000
1997-07-28	4.19	4.25	4.16	4.23	248400
1997-07-29	4.23	4.33	4.23	4.31	306000
1997-07-30	4.30	4.39	4.30	4.38	42000
1997-07-31	4.36	4.44	4.33	4.34	500000
1997-08-01	4.31	4.31	4.23	4.25	714400
1997-08-04	4.23	4.30	4.23	4.25	394400
1997-08-05	4.25	4.30	4.22	4.28	155600
1997-08-06	4.28	4.34	4.28	4.33	249600
1997-08-07	4.31	4.34	4.28	4.31	170400
1997-08-08	4.30	4.31	4.28	4.31	89200
1997-08-11	4.31	4.31	4.27	4.31	86000
1997-08-12	4.38	4.41	4.38	4.41	114800
1997-08-13	4.39	4.42	4.39	4.41	63200
1997-08-14	4.44	4.58	4.44	4.56	396000
1997-08-15	4.56	4.80	4.56	4.78	313600
1997-08-18	4.78	4.78	4.77	4.78	54800
1997-08-19	4.77	4.80	4.77	4.78	53600
1997-08-20	4.78	4.81	4.75	4.81	226400
1997-08-21	4.80	4.81	4.78	4.80	100800
1997-08-22	4.78	4.80	4.75	4.77	136000
1997-08-25	4.78	4.78	4.69	4.69	210000
1997-08-26	4.69	4.75	4.67	4.72	342400
1997-08-27	4.72	4.73	4.69	4.73	158000
1997-08-28	4.75	4.75	4.70	4.72	152800
1997-08-29	4.63	4.67	4.63	4.67	109600
1997-09-02	4.50	4.58	4.50	4.56	202800
1997-09-03	4.58	4.63	4.58	4.59	95200
1997-09-04	4.58	4.66	4.58	4.66	32000
1997-09-05	4.69	4.69	4.50	4.53	1124000
1997-09-08	4.52	4.59	4.52	4.59	80800
1997-09-09	4.58	4.63	4.58	4.59	33200
1997-09-10	4.58	4.59	4.52	4.55	68800
1997-09-11	4.53	4.55	4.50	4.55	147600
1997-09-12	4.55	4.55	4.52	4.53	473600
1997-09-15	4.50	4.50	4.41	4.47	448800
1997-09-16	4.47	4.47	4.41	4.42	519200
1997-09-17	4.42	4.44	4.33	4.36	492800
1997-09-18	4.36	4.36	4.25	4.27	3142800
1997-09-19	4.27	4.28	4.16	4.19	202000
1997-09-22	4.13	4.16	4.06	4.16	707200
1997-09-23	4.16	4.17	4.08	4.13	1128800
1997-09-24	4.11	4.13	4.09	4.13	148400
1997-09-25	4.13	4.17	4.13	4.14	122000
1997-09-26	4.14	4.23	4.11	4.23	734800
1997-09-29	4.22	4.30	4.22	4.27	1160400
1997-09-30	4.25	4.28	4.19	4.23	423600
1997-10-01	4.22	4.23	4.19	4.20	787200
1997-10-02	4.19	4.23	4.19	4.20	652800
1997-10-03	4.20	4.27	4.20	4.23	346400
1997-10-06	4.19	4.25	4.19	4.25	1374400
1997-10-07	4.25	4.30	4.23	4.30	706000
1997-10-08	4.28	4.31	4.27	4.31	156000
1997-10-09	4.25	4.30	4.23	4.25	220000
1997-10-10	4.23	4.25	4.22	4.22	756800
1997-10-13	4.22	4.22	4.13	4.16	280800
1997-10-14	4.13	4.14	4.09	4.09	344400
1997-10-15	4.09	4.09	4.08	4.08	330000
1997-10-16	4.08	4.17	4.08	4.13	266400
1997-10-17	4.08	4.09	4.06	4.09	171200
1997-10-20	4.08	4.09	4.06	4.08	147200
1997-10-21	4.09	4.22	4.09	4.20	433600
1997-10-22	4.17	4.20	4.17	4.19	74400
1997-10-23	4.03	4.14	4.03	4.14	271600
1997-10-24	4.13	4.20	4.11	4.20	115200
1997-10-27	4.17	4.20	4.13	4.14	332400
1997-10-28	4.08	4.17	4.05	4.14	239600
1997-10-29	4.20	4.31	4.20	4.31	264400
1997-10-30	4.28	4.28	4.25	4.25	115600
1997-10-31	4.25	4.25	4.16	4.17	210400
1997-11-03	4.19	4.28	4.19	4.27	99600
1997-11-04	4.25	4.28	4.19	4.19	202400
1997-11-05	4.19	4.20	4.14	4.14	298400
1997-11-06	4.16	4.19	4.14	4.16	263600
1997-11-07	4.16	4.19	4.14	4.16	65600
1997-11-10	4.16	4.20	4.16	4.20	66000
1997-11-11	4.19	4.19	4.17	4.17	128800
1997-11-12	4.16	4.17	4.14	4.16	232400
1997-11-13	4.17	4.20	4.17	4.17	62800
1997-11-14	4.19	4.19	4.17	4.17	63600
1997-11-17	4.16	4.22	4.16	4.20	143600
1997-11-18	4.20	4.25	4.20	4.22	270000
1997-11-19	4.23	4.25	4.22	4.23	92800
1997-11-20	4.25	4.33	4.22	4.30	308400
1997-11-21	4.33	4.34	4.13	4.13	157200
1997-11-24	4.13	4.17	4.13	4.14	152400
1997-11-25	4.14	4.14	4.08	4.11	36400
1997-11-26	4.09	4.13	4.08	4.13	48000
1997-11-28	4.11	4.14	4.08	4.08	58000
1997-12-01	4.08	4.20	4.08	4.20	69600
1997-12-02	4.19	4.28	4.19	4.25	87600
1997-12-03	4.23	4.23	4.11	4.11	129200
1997-12-04	4.11	4.13	4.06	4.06	99200
1997-12-05	4.05	4.13	4.05	4.13	126800
1997-12-08	4.11	4.19	4.11	4.17	83600
1997-12-09	4.17	4.20	4.16	4.17	408400
1997-12-10	4.17	4.17	4.16	4.16	138000
1997-12-11	4.14	4.14	4.09	4.14	862400
1997-12-12	4.14	4.16	4.08	4.16	142800
1997-12-15	4.17	4.17	4.11	4.14	506800
1997-12-16	4.13	4.22	4.11	4.22	302000
1997-12-17	4.20	4.22	4.20	4.22	74400
1997-12-18	4.20	4.23	4.20	4.20	137600
1997-12-19	4.08	4.19	4.06	4.19	166400
1997-12-22	4.17	4.19	4.16	4.19	77600
1997-12-23	4.22	4.30	4.19	4.25	147200
1997-12-24	4.25	4.25	4.25	4.25	65600
1997-12-26	4.25	4.25	4.22	4.22	17200
1997-12-29	4.19	4.20	4.19	4.20	58400
1997-12-30	4.20	4.23	4.20	4.22	123600
1997-12-31	4.23	4.25	4.20	4.22	245200
1998-01-02	4.22	4.28	4.19	4.28	188800
1998-01-05	4.25	4.25	4.22	4.23	172000
1998-01-06	4.19	4.20	4.09	4.16	91600
1998-01-07	4.13	4.13	4.08	4.09	202800
1998-01-08	4.03	4.09	4.03	4.09	152000
1998-01-09	4.06	4.08	3.98	4.00	72000
1998-01-12	3.97	4.06	3.92	4.02	104000
1998-01-13	4.00	4.03	4.00	4.02	18400
1998-01-14	4.00	4.05	4.00	4.03	51200
1998-01-15	4.02	4.08	4.02	4.08	46000
1998-01-16	4.11	4.16	4.08	4.11	111200
1998-01-20	4.06	4.08	4.06	4.08	160400
1998-01-21	4.06	4.09	4.03	4.03	178400
1998-01-22	4.05	4.09	4.03	4.08	258800
1998-01-23	4.05	4.08	4.03	4.03	78000
1998-01-26	4.03	4.06	4.02	4.05	174000
1998-01-27	4.05	4.19	4.05	4.17	232800
1998-01-28	4.17	4.27	4.16	4.23	1294400
1998-01-29	4.20	4.23	4.17	4.17	262000
1998-01-30	4.17	4.19	4.16	4.16	275200
1998-02-02	4.14	4.16	4.00	4.06	444800
1998-02-03	4.05	4.09	4.03	4.06	128800
1998-02-04	4.05	4.11	4.05	4.09	723600
1998-02-05	4.08	4.11	4.06	4.08	196000
1998-02-06	4.05	4.06	4.03	4.05	93600
1998-02-09	4.02	4.06	4.02	4.03	135200
1998-02-10	4.00	4.05	4.00	4.03	86800
1998-02-11	4.03	4.05	4.02	4.05	64400
1998-02-12	4.03	4.06	4.03	4.03	48400
1998-02-13	4.00	4.03	3.98	4.00	185200
1998-02-17	3.98	4.06	3.98	4.02	63200
1998-02-18	3.98	4.00	3.97	3.98	336400
1998-02-19	3.98	4.02	3.98	4.00	53600
1998-02-20	3.98	4.00	3.91	3.98	176800
1998-02-23	3.98	4.02	3.98	4.00	359200
1998-02-24	4.03	4.05	3.89	3.89	510400
1998-02-25	3.88	3.88	3.77	3.86	168400
1998-02-26	3.84	3.89	3.83	3.84	72400
1998-02-27	3.83	3.88	3.83	3.84	49600
1998-03-02	3.88	3.95	3.88	3.92	105600
1998-03-03	3.91	3.94	3.91	3.92	161600
1998-03-04	3.86	3.89	3.83	3.86	170400
1998-03-05	3.83	3.83	3.81	3.81	34400
1998-03-06	3.86	3.91	3.86	3.91	362400
1998-03-09	3.88	4.00	3.88	3.98	618400
1998-03-10	4.00	4.00	3.97	3.98	721600
1998-03-11	3.97	4.00	3.97	3.98	196800
1998-03-12	3.98	3.98	3.94	3.97	160400
1998-03-13	4.00	4.00	3.97	4.00	442400
1998-03-16	3.98	4.00	3.97	3.98	75200
1998-03-17	3.98	4.00	3.98	3.98	149600
1998-03-18	3.98	4.00	3.97	3.98	42800
1998-03-19	3.98	4.00	3.98	4.00	31200
1998-03-20	4.00	4.00	3.95	3.95	350800
1998-03-23	3.94	4.16	3.94	4.14	1474800
1998-03-24	4.14	4.16	4.13	4.13	58000
1998-03-25	4.13	4.19	4.13	4.14	29200
1998-03-26	4.16	4.22	4.16	4.17	28400
1998-03-27	4.17	4.17	4.14	4.14	31200
1998-03-30	4.14	4.17	4.14	4.17	28000
1998-03-31	4.16	4.20	4.16	4.20	68000
1998-04-01	4.22	4.25	4.19	4.23	494400
1998-04-02	4.22	4.23	4.20	4.22	251200
1998-04-03	4.23	4.23	4.19	4.19	226800
1998-04-06	4.22	4.23	4.13	4.14	289200
1998-04-07	4.14	4.17	4.08	4.09	180000
1998-04-08	4.08	4.11	4.03	4.03	1119600
1998-04-09	4.03	4.08	4.03	4.05	255200
1998-04-13	4.06	4.11	4.05	4.09	161600
1998-04-14	4.06	4.08	4.05	4.08	39600
1998-04-15	4.09	4.14	4.08	4.09	1578400
1998-04-16	4.11	4.22	4.08	4.20	750000
1998-04-17	4.19	4.31	4.19	4.28	284400
1998-04-20	4.28	4.42	4.28	4.39	315600
1998-04-21	4.36	4.47	4.34	4.45	143600
1998-04-22	4.45	4.59	4.45	4.53	165200
1998-04-23	4.52	4.69	4.52	4.67	927200
1998-04-24	4.66	4.70	4.63	4.70	147600
1998-04-27	4.67	4.67	4.59	4.66	126400
1998-04-28	4.63	4.83	4.63	4.81	136400
1998-04-29	4.78	4.88	4.78	4.80	166400
1998-04-30	4.81	4.89	4.81	4.81	244400
1998-05-01	4.80	4.89	4.77	4.88	250400
1998-05-04	4.88	4.95	4.86	4.94	96000
1998-05-05	4.94	5.09	4.94	5.05	457600
1998-05-06	5.06	5.16	5.06	5.13	632800
1998-05-07	5.13	5.14	5.13	5.14	93200
1998-05-08	5.14	5.14	5.13	5.14	124000
1998-05-11	5.14	5.14	5.09	5.11	486800
1998-05-12	5.09	5.14	5.06	5.06	235600
1998-05-13	5.06	5.09	5.06	5.06	99600
1998-05-14	5.05	5.05	4.98	4.98	46400
1998-05-15	4.98	5.00	4.95	4.95	166000
1998-05-18	5.06	5.20	5.06	5.20	252800
1998-05-19	5.17	5.38	5.17	5.38	228400
1998-05-20	5.38	5.39	5.34	5.36	170400
1998-05-21	5.38	5.56	5.34	5.47	388400
1998-05-22	5.47	5.55	5.42	5.42	199600
1998-05-26	5.41	5.52	5.39	5.44	116800
1998-05-27	5.38	5.41	5.31	5.33	168000
1998-05-28	5.31	5.33	5.31	5.33	35600
1998-05-29	5.31	5.44	5.28	5.42	135200
1998-06-01	5.41	5.41	5.34	5.36	175600
1998-06-02	5.34	5.42	5.34	5.39	115200
1998-06-03	5.38	5.38	5.36	5.36	95600
1998-06-04	5.36	5.48	5.34	5.47	122400
1998-06-05	5.44	5.56	5.44	5.56	163200
1998-06-08	5.56	5.72	5.56	5.67	504800
1998-06-09	5.67	5.75	5.67	5.73	125200
1998-06-10	5.73	5.77	5.70	5.70	570800
1998-06-11	5.70	5.72	5.58	5.58	249600
1998-06-12	5.59	5.59	5.44	5.44	174800
1998-06-15	5.45	5.45	5.39	5.39	118000
1998-06-16	5.39	5.41	5.34	5.34	99600
1998-06-17	5.34	5.50	5.34	5.48	71600
1998-06-18	5.47	5.53	5.47	5.48	195200
1998-06-19	5.50	5.50	5.47	5.47	174400
1998-06-22	5.45	5.45	5.39	5.39	71200
1998-06-23	5.39	5.47	5.39	5.44	90000
1998-06-24	5.47	5.56	5.47	5.50	284000
1998-06-25	5.48	5.50	5.48	5.48	327600
1998-06-26	5.48	5.52	5.48	5.50	338400
1998-06-29	5.50	5.53	5.50	5.53	71600
1998-06-30	5.52	5.55	5.47	5.47	295200
1998-07-01	5.45	5.50	5.38	5.39	133200
1998-07-02	5.38	5.39	5.36	5.36	163600
1998-07-06	5.39	5.39	5.38	5.38	128800
1998-07-07	5.38	5.39	5.36	5.36	69200
1998-07-08	5.36	5.36	5.31	5.31	40400
1998-07-09	5.30	5.31	5.25	5.30	101600
1998-07-10	5.28	5.30	5.28	5.28	29200
1998-07-13	5.30	5.31	5.28	5.30	76400
1998-07-14	5.28	5.33	5.28	5.31	181600
1998-07-15	5.30	5.31	5.28	5.31	62000
1998-07-16	5.38	5.42	5.30	5.41	968400
1998-07-17	5.39	5.41	5.38	5.38	130400
1998-07-20	5.38	5.38	5.22	5.30	228000
1998-07-21	5.28	5.31	5.27	5.28	117200
1998-07-22	5.28	5.38	5.27	5.38	148400
1998-07-23	5.34	5.38	5.31	5.31	1107200
1998-07-24	5.30	5.33	5.22	5.23	132800
1998-07-27	5.20	5.25	5.19	5.23	100800
1998-07-28	5.23	5.28	5.00	5.02	274000
1998-07-29	5.08	5.14	5.08	5.14	83200
1998-07-30	5.08	5.14	5.06	5.13	152400
1998-07-31	5.16	5.20	5.13	5.13	184400
1998-08-03	5.09	5.14	5.02	5.13	218400
1998-08-04	5.11	5.11	4.78	4.80	124800
1998-08-05	4.86	4.86	4.75	4.80	138800
1998-08-06	4.78	4.88	4.77	4.86	44800
1998-08-07	4.84	4.98	4.84	4.94	86800
1998-08-10	4.91	4.91	4.83	4.83	59600
1998-08-11	4.80	4.80	4.75	4.78	139600
1998-08-12	4.77	4.94	4.77	4.92	93200
1998-08-13	4.92	4.95	4.88	4.88	122000
1998-08-14	4.92	5.00	4.92	4.97	152000
1998-08-17	4.94	5.00	4.94	4.98	122400
1998-08-18	4.95	5.00	4.95	5.00	206400
1998-08-19	4.98	5.02	4.97	5.02	540800
1998-08-20	5.00	5.02	4.98	5.02	304800
1998-08-21	4.98	5.00	4.84	5.00	195600
1998-08-24	4.97	5.00	4.97	4.98	246400
1998-08-25	5.00	5.00	4.97	4.98	241600
1998-08-26	4.97	4.98	4.89	4.94	64800
1998-08-27	4.91	4.91	4.78	4.78	131200
1998-08-28	4.75	4.75	4.50	4.50	280400
1998-08-31	4.47	4.48	4.16	4.16	134400
1998-09-01	4.16	4.19	4.14	4.17	256000
1998-09-02	4.17	4.17	4.14	4.14	150000
1998-09-03	4.13	4.31	4.13	4.30	463200
1998-09-04	4.33	4.36	4.33	4.34	153600
1998-09-08	4.50	4.59	4.50	4.59	214800
1998-09-09	4.58	4.58	4.41	4.41	384000
1998-09-10	4.41	4.41	4.33	4.36	196000
1998-09-11	4.36	4.47	4.36	4.45	144400
1998-09-14	4.44	4.47	4.41	4.41	174000
1998-09-15	4.41	4.41	4.31	4.34	200800
1998-09-16	4.33	4.38	4.00	4.25	5262400
1998-09-17	4.23	4.28	4.19	4.19	185200
1998-09-18	4.31	4.41	4.31	4.39	247200
1998-09-21	4.38	4.44	4.38	4.44	75600
1998-09-22	4.42	4.48	4.42	4.47	483200
1998-09-23	4.45	4.47	4.42	4.42	192000
1998-09-24	4.42	4.45	4.30	4.30	374800
1998-09-25	4.31	4.31	4.16	4.17	208400
1998-09-28	4.19	4.25	4.19	4.19	55200
1998-09-29	4.20	4.20	4.08	4.08	34400
1998-09-30	4.08	4.13	4.05	4.13	69600
1998-10-01	4.13	4.19	4.09	4.19	47600
1998-10-02	4.17	4.20	4.14	4.16	147200
1998-10-05	4.13	4.13	4.08	4.09	190400
1998-10-06	4.08	4.09	3.97	3.97	114000
1998-10-07	3.98	3.98	3.67	3.75	133200
1998-10-08	3.69	3.72	3.63	3.66	112000
1998-10-09	3.67	3.80	3.64	3.78	166400
1998-10-12	3.78	3.78	3.66	3.72	166800
1998-10-13	3.72	3.75	3.63	3.69	148800
1998-10-14	3.69	3.70	3.67	3.67	40800
1998-10-15	3.69	3.84	3.69	3.75	163200
1998-10-16	3.72	3.77	3.69	3.72	108400
1998-10-19	3.73	3.95	3.73	3.94	128000
1998-10-20	3.92	4.23	3.92	4.20	513600
1998-10-21	4.20	4.22	4.16	4.20	56000
1998-10-22	4.19	4.25	4.19	4.25	258400
1998-10-23	4.22	4.25	4.13	4.13	169600
1998-10-26	4.11	4.14	4.05	4.14	60000
1998-10-27	4.17	4.17	4.16	4.16	285600
1998-10-28	4.16	4.22	4.13	4.13	126400
1998-10-29	4.09	4.13	4.06	4.09	201200
1998-10-30	4.03	4.16	4.03	4.16	206000
1998-11-02	4.14	4.27	4.14	4.25	179200
1998-11-03	4.25	4.28	4.23	4.28	673200
1998-11-04	4.27	4.34	4.27	4.31	307600
1998-11-05	4.30	4.33	4.28	4.30	447200
1998-11-06	4.28	4.42	4.28	4.41	398800
1998-11-09	4.41	4.55	4.41	4.50	288800
1998-11-10	4.48	4.50	4.44	4.48	215200
1998-11-11	4.47	4.55	4.47	4.47	1852800
1998-11-12	4.45	4.45	4.25	4.31	202000
1998-11-13	4.30	4.38	4.28	4.33	154000
1998-11-16	4.31	4.33	4.31	4.33	40400
1998-11-17	4.31	4.33	4.31	4.33	140400
1998-11-18	4.31	4.45	4.31	4.44	60000
1998-11-19	4.44	4.53	4.44	4.53	68400
1998-11-20	4.50	4.66	4.48	4.66	133600
1998-11-23	4.64	4.64	4.59	4.63	152000
1998-11-24	4.59	4.59	4.45	4.47	636400
1998-11-25	4.45	4.53	4.45	4.53	352000
1998-11-27	4.52	4.53	4.47	4.47	32800
1998-11-30	4.44	4.47	4.44	4.47	220800
1998-12-01	4.44	4.45	4.44	4.45	52000
1998-12-02	4.44	4.47	4.44	4.44	214400
1998-12-03	4.44	4.45	4.41	4.41	66400
1998-12-04	4.44	4.45	4.42	4.45	226000
1998-12-07	4.45	4.45	4.42	4.44	83600
1998-12-08	4.42	4.45	4.38	4.39	158000
1998-12-09	4.41	4.43	4.41	4.42	42000
1998-12-10	4.41	4.50	4.41	4.47	149200
1998-12-11	4.47	4.48	4.41	4.45	500400
1998-12-14	4.41	4.45	4.41	4.41	70000
1998-12-15	4.41	4.44	4.36	4.44	437600
1998-12-16	4.42	4.44	4.41	4.42	166000
1998-12-17	4.41	4.45	4.41	4.42	82800
1998-12-18	4.47	4.48	4.31	4.34	260000
1998-12-21	4.36	4.45	4.36	4.45	511200
1998-12-22	4.47	4.47	4.38	4.44	91600
1998-12-23	4.42	4.42	4.33	4.39	101200
1998-12-24	4.39	4.39	4.34	4.38	45600
1998-12-28	4.36	4.42	4.36	4.39	330800
1998-12-29	4.38	4.44	4.36	4.44	256000
1998-12-30	4.47	4.50	4.42	4.47	459200
1998-12-31	4.45	4.48	4.44	4.45	214000
1999-01-04	4.44	4.61	4.44	4.55	643200
1999-01-05	4.55	4.61	4.50	4.58	429600
1999-01-06	4.56	4.58	4.45	4.53	446000
1999-01-07	4.52	4.52	4.48	4.50	421600
1999-01-08	4.53	4.59	4.50	4.59	402000
1999-01-11	4.78	4.78	4.63	4.63	606800
1999-01-12	4.61	4.72	4.53	4.66	511600
1999-01-13	4.56	4.63	4.52	4.61	103200
1999-01-14	4.58	4.73	4.58	4.69	308400
1999-01-15	4.69	4.97	4.66	4.97	297200
1999-01-19	4.95	5.00	4.83	4.94	454000
1999-01-20	4.92	4.94	4.88	4.88	387600
1999-01-21	4.92	4.92	4.78	4.78	49200
1999-01-22	4.75	4.84	4.69	4.77	206400
1999-01-25	4.75	4.80	4.69	4.80	133200
1999-01-26	4.78	4.83	4.78	4.80	282800
1999-01-27	4.80	4.84	4.75	4.75	100400
1999-01-28	4.75	4.84	4.75	4.81	196000
1999-01-29	4.81	4.81	4.70	4.73	1026000
1999-02-01	4.69	4.73	4.67	4.67	107600
1999-02-02	4.66	4.73	4.53	4.73	160800
1999-02-03	4.72	4.81	4.72	4.81	405200
1999-02-04	4.80	4.88	4.80	4.83	163200
1999-02-05	4.81	4.84	4.77	4.83	640800
1999-02-08	4.84	4.88	4.84	4.86	192400
1999-02-09	5.50	5.59	5.38	5.53	1353200
1999-02-10	5.69	5.70	5.45	5.50	994000
1999-02-11	5.53	5.59	5.50	5.58	422800
1999-02-12	5.55	5.59	5.52	5.53	346000
1999-02-16	5.52	5.53	5.41	5.42	490800
1999-02-17	5.39	5.41	5.09	5.14	246400
1999-02-18	5.09	5.41	5.09	5.38	336400
1999-02-19	5.38	5.38	5.31	5.34	203200
1999-02-22	5.34	5.38	5.34	5.36	69600
1999-02-23	5.34	5.41	5.34	5.39	168800
1999-02-24	5.39	5.42	5.36	5.36	120000
1999-02-25	5.34	5.36	5.31	5.34	464400
1999-02-26	5.34	5.41	5.31	5.34	420000
1999-03-01	5.36	5.55	5.36	5.44	322800
1999-03-02	5.41	5.50	5.41	5.47	543600
1999-03-03	5.47	5.47	5.39	5.41	358800
1999-03-04	5.39	5.41	5.34	5.34	140400
1999-03-05	5.41	5.44	5.25	5.39	77600
1999-03-08	5.38	5.38	5.27	5.27	375600
1999-03-09	5.31	5.44	5.31	5.44	528400
1999-03-10	5.50	5.50	5.36	5.42	109200
1999-03-11	5.42	5.48	5.41	5.48	178400
1999-03-12	5.52	5.52	5.27	5.28	228000
1999-03-15	5.31	5.31	5.25	5.27	234800
1999-03-16	5.25	5.25	5.17	5.17	252800
1999-03-17	5.14	5.16	5.03	5.06	469200
1999-03-18	5.06	5.20	5.06	5.16	530800
1999-03-19	5.08	5.11	5.03	5.09	230800
1999-03-22	5.09	5.16	5.09	5.13	248400
1999-03-23	5.13	5.14	5.09	5.13	445600
1999-03-24	5.09	5.09	5.03	5.08	69600
1999-03-25	5.08	5.11	5.06	5.11	36800
1999-03-26	5.09	5.19	5.09	5.16	54800
1999-03-29	5.16	5.30	5.16	5.28	161600
1999-03-30	5.30	5.70	5.30	5.63	303200
1999-03-31	5.61	5.61	5.52	5.56	333200
1999-04-01	5.55	5.58	5.45	5.48	51200
1999-04-05	5.47	5.59	5.47	5.55	122000
1999-04-06	5.50	5.58	5.50	5.55	58000
1999-04-07	5.53	5.55	5.41	5.41	111600
1999-04-08	5.38	5.50	5.38	5.50	98000
1999-04-09	5.48	5.63	5.47	5.63	287200
1999-04-12	5.59	5.67	5.53	5.66	142000
1999-04-13	5.64	5.88	5.59	5.84	296800
1999-04-14	5.89	6.00	5.80	5.81	213200
1999-04-15	5.80	5.81	5.61	5.63	293200
1999-04-16	5.63	5.72	5.63	5.67	362800
1999-04-19	5.66	5.83	5.66	5.80	82800
1999-04-20	5.78	5.78	5.67	5.67	103600
1999-04-21	5.70	5.73	5.67	5.69	338000
1999-04-22	5.67	5.78	5.58	5.75	487600
1999-04-23	5.73	5.73	5.69	5.72	150000
1999-04-26	5.73	5.89	5.73	5.84	97600
1999-04-27	5.84	5.97	5.70	5.70	148800
1999-04-28	5.70	5.78	5.70	5.75	53600
1999-04-29	5.73	5.73	5.72	5.72	153600
1999-04-30	5.72	5.75	5.72	5.72	470000
1999-05-03	5.55	5.78	5.55	5.77	465600
1999-05-04	5.80	5.80	5.77	5.78	456400
1999-05-05	5.78	5.81	5.73	5.73	239200
1999-05-06	5.72	5.88	5.72	5.88	302400
1999-05-07	5.86	6.09	5.86	6.09	279600
1999-05-10	6.22	6.23	6.06	6.08	182800
1999-05-11	6.08	6.08	6.03	6.05	100800
1999-05-12	6.03	6.09	6.03	6.09	172800
1999-05-13	6.08	6.09	6.06	6.09	292800
1999-05-14	6.09	6.09	5.94	6.03	343600
1999-05-17	6.02	6.03	5.97	6.03	110000
1999-05-18	6.03	6.09	6.03	6.08	185600
1999-05-19	6.08	6.14	6.08	6.11	88000
1999-05-20	6.13	6.13	6.06	6.06	75200
1999-05-21	6.03	6.05	5.97	5.98	250800
1999-05-24	5.97	6.00	5.92	5.97	403600
1999-05-25	5.98	5.98	5.84	5.86	111200
1999-05-26	5.84	5.98	5.81	5.98	202000
1999-05-27	5.97	6.19	5.88	6.19	185200
1999-05-28	6.22	6.52	6.22	6.39	426400
1999-06-01	6.39	6.66	6.39	6.66	836800
1999-06-02	6.75	6.80	6.66	6.70	401600
1999-06-03	6.72	6.88	6.70	6.83	680400
1999-06-04	6.80	6.81	6.72	6.81	578000
1999-06-07	6.84	6.84	6.70	6.73	68800
1999-06-08	6.72	6.73	6.47	6.50	73200
1999-06-09	6.48	6.50	6.38	6.45	216400
1999-06-10	6.45	6.47	6.33	6.41	435200
1999-06-11	6.41	6.42	6.33	6.34	34800
1999-06-14	6.34	6.36	6.33	6.34	95200
1999-06-15	6.33	6.39	6.33	6.34	89600
1999-06-16	6.36	6.42	6.34	6.36	97200
1999-06-17	6.34	6.48	6.34	6.48	128800
1999-06-18	6.48	6.48	6.42	6.42	99600
1999-06-21	6.42	6.44	6.34	6.41	98400
1999-06-22	6.39	6.41	6.34	6.34	64800
1999-06-23	6.38	6.41	6.31	6.34	114800
1999-06-24	6.33	6.38	6.28	6.38	228400
1999-06-25	6.50	6.64	6.50	6.63	316400
1999-06-28	6.69	6.69	6.59	6.61	503200
1999-06-29	6.61	6.77	6.59	6.73	193600
1999-06-30	6.72	6.84	6.72	6.84	299600
1999-07-01	6.84	6.84	6.70	6.80	105600
1999-07-02	6.77	6.77	6.00	6.00	481600
1999-07-06	5.94	6.23	5.94	6.17	358800
1999-07-07	6.19	6.25	6.03	6.03	223200
1999-07-08	6.03	6.19	6.02	6.11	241200
1999-07-09	6.11	6.22	6.08	6.13	106800
1999-07-12	6.11	6.13	6.06	6.06	608000
1999-07-13	6.05	6.17	6.05	6.11	750400
1999-07-14	6.09	6.19	6.08	6.14	64400
1999-07-15	6.13	6.55	6.13	6.52	405600
1999-07-16	6.53	6.59	6.50	6.52	90800
1999-07-19	6.58	6.75	6.58	6.63	856400
1999-07-20	6.59	6.69	6.59	6.61	183600
1999-07-21	6.63	6.64	6.58	6.61	120000
1999-07-22	6.64	6.70	6.59	6.63	215600
1999-07-23	6.63	6.63	6.56	6.59	130400
1999-07-26	6.56	6.59	6.47	6.50	150800
1999-07-27	6.50	6.56	6.44	6.56	75600
1999-07-28	6.55	6.59	6.55	6.59	115600
1999-07-29	6.59	6.59	6.53	6.56	28400
1999-07-30	6.56	6.56	6.44	6.44	112800
1999-08-02	6.38	6.38	6.34	6.36	142000
1999-08-03	6.34	6.36	6.25	6.25	178800
1999-08-04	6.25	6.31	6.25	6.30	210800
1999-08-05	6.28	6.30	6.19	6.25	83200
1999-08-06	6.23	6.48	6.11	6.13	133200
1999-08-09	6.25	6.42	6.25	6.39	754400
1999-08-10	6.39	6.52	6.39	6.45	162000
1999-08-11	6.47	6.50	6.44	6.48	179200
1999-08-12	6.47	6.52	6.47	6.47	78000
1999-08-13	6.47	6.53	6.47	6.53	288800
1999-08-16	6.56	6.61	6.56	6.61	102000
1999-08-17	6.59	6.81	6.59	6.75	298000
1999-08-18	6.75	6.83	6.75	6.81	105200
1999-08-19	6.83	6.83	6.75	6.75	31600
1999-08-20	6.73	6.75	6.69	6.75	194400
1999-08-23	6.73	6.83	6.73	6.81	156400
1999-08-24	6.78	6.78	6.72	6.72	72800
1999-08-25	6.72	6.80	6.70	6.80	168400
1999-08-26	6.77	6.84	6.77	6.83	131600
1999-08-27	6.80	6.81	6.72	6.77	158400
1999-08-30	6.75	6.77	6.58	6.58	88400
1999-08-31	6.56	6.66	6.56	6.61	106000
1999-09-01	6.63	6.64	6.44	6.48	110800
1999-09-02	6.47	6.63	6.47	6.61	104800
1999-09-03	6.59	6.72	6.59	6.72	149200
1999-09-07	6.70	6.77	6.70	6.77	27200
1999-09-08	6.72	6.80	6.72	6.78	111600
1999-09-09	6.77	6.78	6.72	6.75	26000
1999-09-10	6.73	6.80	6.73	6.77	132400
1999-09-13	6.78	6.88	6.78	6.88	271600
1999-09-14	6.86	6.98	6.86	6.89	228800
1999-09-15	6.89	6.91	6.83	6.88	493200
1999-09-16	6.81	6.84	6.70	6.75	155200
1999-09-17	6.73	6.94	6.73	6.92	124400
1999-09-20	6.92	6.97	6.92	6.92	60800
1999-09-21	6.92	7.03	6.92	6.95	264000
1999-09-22	6.95	6.98	6.81	6.86	131600
1999-09-23	6.83	6.84	6.66	6.67	202400
1999-09-24	6.59	6.61	6.48	6.50	180400
1999-09-27	6.53	6.56	6.44	6.56	335600
1999-09-28	6.53	6.61	6.44	6.58	384000
1999-09-29	6.52	6.55	6.42	6.42	152800
1999-09-30	6.42	6.53	6.42	6.50	150800
1999-10-01	6.50	6.50	6.42	6.48	268000
1999-10-04	6.50	6.50	6.38	6.38	112000
1999-10-05	6.34	6.42	6.28	6.36	519200
1999-10-06	6.36	6.36	6.30	6.33	42400
1999-10-07	6.30	6.30	6.16	6.22	351200
1999-10-08	6.20	6.23	6.20	6.20	191600
1999-10-11	6.20	6.28	6.20	6.27	284400
1999-10-12	6.25	6.31	6.19	6.19	104800
1999-10-13	6.16	6.17	5.96	6.09	181600
1999-10-14	6.06	6.13	6.06	6.08	54400
1999-10-15	5.88	5.95	5.78	5.92	182800
1999-10-18	5.91	5.95	5.91	5.95	224800
1999-10-19	5.94	5.98	5.94	5.95	48400
1999-10-20	5.98	6.19	5.98	6.19	150400
1999-10-21	6.19	6.22	6.06	6.06	291600
1999-10-22	6.13	6.14	6.08	6.09	100400
1999-10-25	6.08	6.08	5.97	5.98	78800
1999-10-26	5.95	5.98	5.64	5.69	482000
1999-10-27	5.72	6.13	5.72	6.06	796000
1999-10-28	6.06	6.77	6.06	6.70	900800
1999-10-29	6.70	7.05	6.61	7.00	1823200
1999-11-01	7.05	7.44	7.03	7.36	965200
1999-11-02	7.34	7.47	7.27	7.30	458000
1999-11-03	7.25	7.41	7.20	7.39	155600
1999-11-04	7.75	7.91	7.67	7.73	381200
1999-11-05	7.73	7.73	7.58	7.69	308400
1999-11-08	7.66	7.75	7.63	7.70	164400
1999-11-09	7.70	7.73	7.67	7.73	186400
1999-11-10	7.73	7.73	7.50	7.50	981600
1999-11-11	7.44	7.50	7.42	7.48	202800
1999-11-12	7.48	7.56	7.47	7.50	1224400
1999-11-15	7.47	7.56	7.47	7.56	483200
1999-11-16	7.53	7.75	7.53	7.59	857200
1999-11-17	7.59	7.63	7.59	7.63	420800
1999-11-18	7.66	7.75	7.66	7.75	907600
1999-11-19	7.78	7.78	7.63	7.64	870800
1999-11-22	7.64	7.77	7.64	7.72	301600
1999-11-23	7.72	7.89	7.72	7.75	500400
1999-11-24	7.72	7.84	7.47	7.56	310400
1999-11-26	7.56	7.66	7.56	7.59	186400
1999-11-29	7.61	7.67	7.59	7.59	164800
1999-11-30	7.59	7.63	7.53	7.61	127600
1999-12-01	7.72	8.23	7.72	7.81	1148800
1999-12-02	7.77	7.77	7.64	7.73	565200
1999-12-03	7.77	7.86	7.67	7.69	132800
1999-12-06	7.69	7.86	7.69	7.78	340800
1999-12-07	7.81	7.88	7.78	7.83	780000
1999-12-08	7.84	7.84	7.75	7.77	298800
1999-12-09	7.80	7.84	7.73	7.78	256000
1999-12-10	7.78	7.78	7.72	7.72	264000
1999-12-13	7.78	7.83	7.73	7.80	290400
1999-12-14	7.78	7.80	7.70	7.70	384000
1999-12-15	7.70	7.70	7.58	7.59	256000
1999-12-16	7.59	7.70	7.56	7.64	82800
1999-12-17	7.61	7.63	7.23	7.38	397600
1999-12-20	7.38	7.44	7.38	7.42	382000
1999-12-21	7.42	7.47	7.41	7.44	200000
1999-12-22	7.48	7.58	7.22	7.30	342000
1999-12-23	7.31	7.39	7.22	7.31	88000
1999-12-27	7.28	7.56	7.28	7.52	324000
1999-12-28	7.50	7.50	7.43	7.47	123200
1999-12-29	7.47	7.59	7.47	7.55	118000
1999-12-30	7.53	7.61	7.52	7.59	128800
1999-12-31	7.58	7.67	7.55	7.64	60000
2000-01-03	7.70	7.73	7.44	7.50	394800
2000-01-04	7.45	7.52	7.41	7.48	924400
2000-01-05	7.50	7.50	7.38	7.42	624000
2000-01-06	7.39	7.45	7.28	7.45	450400
2000-01-07	7.45	7.77	7.42	7.75	1608400
2000-01-10	7.77	8.11	7.77	7.89	620800
2000-01-11	7.84	7.97	7.80	7.88	575600
2000-01-12	7.86	7.86	7.75	7.84	676800
2000-01-13	7.89	8.20	7.89	8.14	700000
2000-01-14	8.16	8.16	7.78	7.78	244800
2000-01-18	7.75	7.94	7.73	7.92	485200
2000-01-19	7.89	8.00	7.88	7.88	741600
2000-01-20	7.92	7.94	7.86	7.92	332000
2000-01-21	7.84	7.95	7.84	7.92	960000
2000-01-24	7.91	7.97	7.91	7.94	371200
2000-01-25	7.94	8.08	7.91	8.02	1643200
2000-01-26	8.02	9.22	8.02	9.00	1582000
2000-01-27	9.02	9.09	8.25	8.25	1392000
2000-01-28	8.31	8.61	8.31	8.41	1078000
2000-01-31	8.45	8.53	8.45	8.50	600000
2000-02-01	8.50	8.50	8.30	8.38	214000
2000-02-02	8.41	8.53	8.34	8.39	456000
2000-02-03	8.50	8.72	8.48	8.61	496800
2000-02-04	8.63	8.91	8.63	8.80	462000
2000-02-07	8.77	8.89	8.77	8.86	767600
2000-02-08	8.86	8.94	8.86	8.94	434400
2000-02-09	9.00	9.14	8.88	9.03	886400
2000-02-10	9.13	9.16	9.05	9.09	394400
2000-02-11	9.11	9.11	8.83	8.83	336800
2000-02-14	8.78	8.78	8.61	8.66	214400
2000-02-15	8.69	8.75	8.67	8.72	570000
2000-02-16	8.73	8.81	8.73	8.80	1315200
2000-02-17	8.86	9.06	8.83	8.83	857600
2000-02-18	8.86	8.86	8.63	8.64	187200
2000-02-22	8.64	8.81	8.59	8.81	204400
2000-02-23	8.80	8.89	8.80	8.88	886400
2000-02-24	8.84	8.97	8.77	8.77	372400
2000-02-25	8.73	8.83	8.69	8.75	910400
2000-02-28	8.77	8.77	8.52	8.53	228000
2000-02-29	8.55	8.58	8.44	8.58	379200
2000-03-01	8.63	9.08	8.59	8.97	441200
2000-03-02	9.03	9.05	8.91	9.00	241600
2000-03-03	9.03	9.22	9.03	9.22	952000
2000-03-06	9.63	10.09	9.63	9.64	976400
2000-03-07	9.78	9.78	9.02	9.22	824400
2000-03-08	9.22	9.44	9.22	9.30	710000
2000-03-09	9.27	9.41	9.27	9.39	510000
2000-03-10	9.38	9.38	9.19	9.20	299200
2000-03-13	9.19	9.22	9.13	9.17	196400
2000-03-14	9.16	9.34	8.94	8.94	780000
2000-03-15	8.94	9.13	8.63	9.05	286800
2000-03-16	9.11	9.81	9.11	9.81	277600
2000-03-17	9.81	9.97	9.81	9.92	438800
2000-03-20	9.89	10.00	9.34	9.50	569200
2000-03-21	9.31	9.31	8.75	8.94	433200
2000-03-22	8.92	9.36	8.92	9.27	634000
2000-03-23	9.27	9.47	9.19	9.19	814800
2000-03-24	9.16	9.20	8.94	8.95	252800
2000-03-27	9.00	9.00	8.86	8.86	233200
2000-03-28	8.97	9.66	8.91	9.42	1261200
2000-03-29	9.42	9.45	9.13	9.25	414400
2000-03-30	9.13	9.25	9.11	9.23	588000
2000-03-31	9.25	9.94	9.22	9.94	600000
2000-04-03	10.00	10.31	9.88	9.95	454400
2000-04-04	9.94	9.94	9.25	9.59	806800
2000-04-05	9.59	10.06	9.41	10.03	2128000
2000-04-06	10.03	10.63	9.97	10.36	1136400
2000-04-07	10.36	10.63	10.36	10.50	1037600
2000-04-10	10.50	10.72	10.31	10.38	339200
2000-04-11	10.38	10.50	10.31	10.48	389600
2000-04-12	10.44	10.69	10.42	10.53	1093200
2000-04-13	10.53	10.75	10.53	10.67	688400
2000-04-14	10.88	11.31	10.88	11.13	1940400
2000-04-17	11.14	13.31	11.14	12.56	2498400
2000-04-18	12.81	14.17	12.81	14.00	3228800
2000-04-19	13.94	14.23	13.25	13.77	2447200
2000-04-20	13.78	13.84	12.88	13.41	1328400
2000-04-24	13.38	13.86	13.28	13.44	1667600
2000-04-25	13.69	14.38	13.69	14.31	2314400
2000-04-26	14.25	15.17	14.09	14.75	1814800
2000-04-27	14.75	14.91	14.44	14.75	1296000
2000-04-28	14.63	14.69	13.94	14.55	1210800
2000-05-01	14.48	14.94	14.48	14.77	1070000
2000-05-02	14.75	15.19	14.47	14.56	1793200
2000-05-03	14.50	14.50	14.03	14.08	934000
2000-05-04	14.19	14.48	14.06	14.19	1103200
2000-05-05	14.38	14.97	14.38	14.91	985600
2000-05-08	14.97	15.16	14.78	14.84	1136800
2000-05-09	14.81	15.25	14.81	15.06	1092800
2000-05-10	15.08	15.25	14.38	14.72	1056400
2000-05-11	14.84	15.78	14.84	15.52	1078400
2000-05-12	15.72	16.81	15.72	16.75	1780000
2000-05-15	16.88	17.50	16.41	16.63	2397600
2000-05-16	17.19	17.84	16.75	17.44	2192000
2000-05-17	17.19	17.44	16.94	16.97	925600
2000-05-18	16.88	17.06	15.83	16.23	905600
2000-05-19	16.30	16.34	14.56	15.41	1313600
2000-05-22	15.63	15.91	15.09	15.27	919600
2000-05-23	15.27	15.31	15.06	15.17	657600
2000-05-24	15.22	17.03	15.22	16.97	1874400
2000-05-25	17.50	17.88	16.81	17.31	1927600
2000-05-26	17.59	18.19	17.55	17.72	1596000
2000-05-30	17.72	17.72	16.94	17.13	1669200
2000-05-31	17.00	17.09	16.13	16.78	1814000
2000-06-01	16.84	17.44	16.84	17.19	1468800
2000-06-02	17.28	17.50	14.88	16.69	3347200
2000-06-05	16.66	16.66	15.63	15.84	1875200
2000-06-06	16.06	16.13	15.25	15.45	594400
2000-06-07	15.52	15.75	14.69	15.25	1014800
2000-06-08	15.25	15.56	15.00	15.11	401200
2000-06-09	15.22	15.45	14.77	15.39	677200
2000-06-12	15.13	15.25	13.50	14.94	3091600
2000-06-13	15.00	15.63	15.00	15.25	1171600
2000-06-14	15.25	16.69	14.30	15.91	2082400
2000-06-15	15.91	16.34	15.63	16.16	1213200
2000-06-16	16.22	16.44	15.59	16.16	1484000
2000-06-19	16.09	17.55	16.09	17.47	1579600
2000-06-20	17.44	18.63	17.28	18.62	10860800
2000-06-21	18.50	18.63	18.28	18.41	3402400
2000-06-22	18.25	18.25	17.72	17.78	1338400
2000-06-23	17.78	17.88	17.09	17.50	1338000
2000-06-26	17.69	17.81	17.34	17.72	1208800
2000-06-27	18.19	18.50	17.63	17.69	1528800
2000-06-28	17.75	18.28	17.70	18.11	1668000
2000-06-29	18.14	18.63	17.97	18.13	2052800
2000-06-30	18.13	18.69	16.95	18.69	4648400
2000-07-03	18.38	18.63	18.31	18.53	1366400
2000-07-05	18.59	19.25	18.38	18.95	2959200
2000-07-06	19.03	19.50	18.88	19.42	2774800
2000-07-07	19.50	19.94	19.25	19.67	1722000
2000-07-10	19.63	20.88	19.56	20.25	1620400
2000-07-11	22.56	24.25	22.28	23.25	5164400
2000-07-12	23.88	24.88	22.94	24.41	3138400
2000-07-13	24.38	24.98	24.03	24.72	1671600
2000-07-14	24.78	26.00	24.64	25.98	2091200
2000-07-17	26.00	26.94	25.69	26.75	2732400
2000-07-18	26.77	26.88	25.52	25.73	2845200
2000-07-19	25.41	25.72	25.06	25.20	1438800
2000-07-20	25.63	26.25	25.22	25.50	2189200
2000-07-21	25.44	25.44	24.69	25.05	1280400
2000-07-24	25.11	25.94	25.11	25.41	1023600
2000-07-25	25.41	25.41	23.72	24.67	2389600
2000-07-26	24.63	26.22	23.75	25.50	2162800
2000-07-27	25.53	25.75	25.27	25.61	1180000
2000-07-28	25.61	25.66	24.69	25.28	1142400
2000-07-31	25.30	25.38	24.75	25.23	1186000
2000-08-01	25.50	26.50	25.25	26.44	2114000
2000-08-02	26.44	27.63	24.75	25.00	2070400
2000-08-03	24.53	25.88	23.94	25.75	2341600
2000-08-04	25.38	27.09	25.38	26.78	2343200
2000-08-07	27.81	29.50	27.02	28.97	2612800
2000-08-08	29.13	30.06	28.09	28.39	2688000
2000-08-09	28.56	28.75	27.53	27.81	1415600
2000-08-10	27.81	28.13	27.13	27.25	1328000
2000-08-11	26.94	27.38	25.94	26.50	2288400
2000-08-14	26.59	26.88	26.41	26.75	1565200
2000-08-15	27.00	27.50	26.63	26.77	1434400
2000-08-16	26.50	27.00	26.50	26.69	808400
2000-08-17	26.69	27.19	26.31	26.94	1017200
2000-08-18	27.19	27.84	27.02	27.48	1095200
2000-08-21	27.44	28.47	27.31	27.94	1373200
2000-08-22	27.97	28.75	27.92	28.42	1766000
2000-08-23	28.44	29.72	28.00	29.47	870400
2000-08-24	29.47	29.47	28.44	28.44	1083200
2000-08-25	28.75	29.97	28.75	29.69	1345600
2000-08-28	30.06	31.88	30.00	31.38	1372000
2000-08-29	31.25	31.25	29.81	30.00	2268800
2000-08-30	29.88	30.75	29.63	30.47	1236000
2000-08-31	30.81	32.63	30.75	30.94	2326800
2000-09-01	32.00	32.75	31.77	32.22	1777200
2000-09-05	32.75	35.25	32.25	32.44	3888400
2000-09-06	32.38	33.88	31.81	32.58	2757200
2000-09-07	32.58	32.63	31.31	31.83	2062000
2000-09-08	31.88	32.25	31.50	31.95	1320400
2000-09-11	31.95	31.98	31.31	31.44	1785200
2000-09-12	31.44	31.72	30.73	30.94	1691200
2000-09-13	30.25	30.48	29.41	29.75	2150400
2000-09-14	29.75	30.50	29.25	29.98	2085200
2000-09-15	29.98	29.98	28.06	28.95	1961600
2000-09-18	28.50	28.69	23.50	24.71	7186400
2000-09-19	25.13	26.47	24.89	26.22	4908400
2000-09-20	26.22	27.25	26.19	26.25	2495600
2000-09-21	26.25	26.39	25.00	25.00	2943600
2000-09-22	25.19	28.25	25.19	26.91	3237600
2000-09-25	26.75	28.13	26.34	26.98	1728000
2000-09-26	27.00	28.06	27.00	27.78	1940000
2000-09-27	28.13	30.13	27.69	29.72	3417200
2000-09-28	29.94	30.63	29.06	29.78	2285200
2000-09-29	29.53	30.75	28.69	28.69	3240400
2000-10-02	29.00	30.03	28.84	29.66	2510800
2000-10-03	29.66	29.98	29.16	29.17	1958000
2000-10-04	29.69	29.94	29.38	29.72	1660800
2000-10-05	29.88	31.56	29.88	30.53	2122400
2000-10-06	30.75	32.38	30.53	31.13	2146000
2000-10-09	30.94	30.97	29.78	30.47	745200
2000-10-10	30.19	31.98	30.19	30.94	1548800
2000-10-11	30.81	32.88	30.44	32.38	1978400
2000-10-12	32.50	32.63	31.13	31.39	2344400
2000-10-13	31.00	31.25	30.02	30.44	2006000
2000-10-16	30.00	34.25	29.94	33.47	4117600
2000-10-17	33.47	35.00	32.75	32.77	2312000
2000-10-18	32.31	34.66	31.63	33.84	2733200
2000-10-19	33.91	34.84	33.50	34.19	1871200
2000-10-20	33.25	33.25	26.75	28.23	9498000
2000-10-23	28.38	28.38	24.13	24.89	7916400
2000-10-24	25.84	27.23	25.75	26.33	4793200
2000-10-25	26.28	27.06	26.25	26.48	1636400
2000-10-26	26.06	26.94	25.25	25.72	1198800
2000-10-27	25.72	25.81	22.25	22.63	3778800
2000-10-30	22.81	23.31	20.69	22.44	4653600
2000-10-31	22.88	24.75	22.88	24.06	3937600
2000-11-01	23.84	24.50	22.00	22.73	2972400
2000-11-02	22.80	24.44	22.50	24.05	1754000
2000-11-03	24.03	24.81	24.03	24.19	1551200
2000-11-06	23.69	25.34	23.69	24.55	2030000
2000-11-07	24.55	26.31	23.67	25.88	1913600
2000-11-08	25.88	28.67	25.69	28.50	3077600
2000-11-09	28.38	29.88	27.88	28.64	3266000
2000-11-10	28.44	28.75	27.73	28.22	2092800
2000-11-13	28.00	28.00	25.45	25.55	1894800
2000-11-14	26.03	26.75	24.44	26.28	2342400
2000-11-15	26.56	28.31	26.09	28.02	1831200
2000-11-16	28.00	28.69	26.56	27.22	1325600
2000-11-17	27.22	27.59	26.38	26.56	1063600
2000-11-20	26.13	26.92	24.06	24.22	2232000
2000-11-21	24.50	25.23	23.75	24.92	1130000
2000-11-22	24.50	25.41	23.56	25.41	1696000
2000-11-24	25.78	26.47	25.44	26.09	585200
2000-11-27	27.09	27.84	26.25	27.56	1516400
2000-11-28	27.22	27.41	26.20	26.38	1803600
2000-11-29	26.53	26.59	25.13	25.69	1116400
2000-11-30	25.69	28.50	25.25	28.09	1245200
2000-12-01	28.09	28.75	27.44	28.70	3324000
2000-12-04	28.50	30.50	28.44	30.00	1501600
2000-12-05	30.00	30.25	29.56	29.64	1309200
2000-12-06	29.38	31.47	29.20	30.19	1407200
2000-12-07	30.19	30.69	29.91	30.06	876800
2000-12-08	30.00	31.48	30.00	30.88	1526800
2000-12-11	30.13	32.41	29.63	31.23	1736000
2000-12-12	30.97	32.16	30.75	30.88	1503600
2000-12-13	30.56	31.81	30.56	31.53	1159600
2000-12-14	31.94	32.28	31.25	31.50	1173200
2000-12-15	31.75	31.98	30.08	31.88	1984400
2000-12-18	31.88	32.00	30.38	31.81	2159600
2000-12-19	31.78	31.78	30.25	30.56	1214400
2000-12-20	30.50	30.50	28.91	29.55	1128800
2000-12-21	29.58	31.00	29.22	30.80	1036000
2000-12-22	30.75	34.50	30.75	34.50	1652800
2000-12-26	34.03	34.38	32.38	32.72	1444000
2000-12-27	32.00	35.94	32.00	34.28	1775600
2000-12-28	34.38	36.56	34.25	35.77	1673200
2000-12-29	35.78	36.25	33.19	35.50	2508000
2001-01-02	34.75	34.75	32.75	33.73	2411200
2001-01-03	33.11	35.23	32.14	34.91	2812800
2001-01-04	34.28	34.30	27.84	28.50	4475600
2001-01-05	28.13	29.22	26.16	27.86	3949200
2001-01-08	27.69	29.45	27.69	28.94	2261600
2001-01-09	28.95	30.19	27.03	27.75	2907200
2001-01-10	27.38	29.48	27.38	28.78	1792400
2001-01-11	28.91	29.38	27.25	27.50	2279600
2001-01-12	27.50	27.94	25.72	25.83	2270800
2001-01-16	25.28	26.25	25.19	25.88	3854000
2001-01-17	26.25	27.53	23.92	24.22	4994800
2001-01-18	22.25	24.34	21.52	24.19	6434400
2001-01-19	24.20	24.94	23.69	24.55	2310400
2001-01-22	24.36	26.47	24.36	25.53	2308400
2001-01-23	26.09	26.81	25.50	26.53	1264400
2001-01-24	26.59	28.06	26.27	27.55	2059200
2001-01-25	27.50	27.88	26.73	27.45	1160800
2001-01-26	27.63	27.73	26.41	27.59	1906800
2001-01-29	27.26	27.38	26.63	27.00	972800
2001-01-30	27.00	28.41	26.69	27.46	1738000
2001-01-31	27.46	27.46	25.69	25.88	2624400
2001-02-01	25.88	26.91	24.69	24.72	2276800
2001-02-02	24.70	25.44	24.25	24.87	1963200
2001-02-05	24.40	25.93	24.39	25.48	1464400
2001-02-06	25.31	28.06	25.31	27.88	1950400
2001-02-07	27.44	28.63	27.19	28.24	1131200
2001-02-08	27.94	28.19	27.08	27.08	887200
2001-02-09	27.08	27.50	26.58	27.28	894400
2001-02-12	27.25	28.06	27.11	27.98	843600
2001-02-13	28.00	28.43	27.51	27.56	1309600
2001-02-14	27.75	27.88	26.28	27.10	1322800
2001-02-15	28.00	28.03	26.72	26.91	1656000
2001-02-16	26.75	27.37	26.55	26.84	652400
2001-02-20	26.78	27.00	26.30	26.85	1113600
2001-02-21	26.90	26.90	25.25	25.35	1243200
2001-02-22	25.56	25.69	24.22	24.75	1735200
2001-02-23	24.38	25.63	23.91	25.25	1309200
2001-02-26	25.13	27.55	24.99	26.64	1744000
2001-02-27	26.64	26.99	26.00	26.63	1010400
2001-02-28	26.57	27.63	26.13	26.35	1151200
2001-03-01	26.85	26.85	24.73	25.42	1432000
2001-03-02	25.42	26.42	24.94	25.50	1334000
2001-03-05	25.50	25.80	24.50	24.90	1020000
2001-03-06	25.50	25.56	23.68	24.25	1411600
2001-03-07	24.63	24.88	24.13	24.58	1549200
2001-03-08	24.13	24.37	23.23	23.50	1403600
2001-03-09	23.31	23.89	22.88	23.58	1179600
2001-03-12	23.00	23.31	21.30	21.59	2006400
2001-03-13	21.88	22.65	21.31	21.63	1641600
2001-03-14	21.44	23.54	21.25	22.23	1696800
2001-03-15	22.46	23.00	20.88	21.15	1932800
2001-03-16	21.18	21.69	20.44	20.94	1850800
2001-03-19	21.11	21.41	20.00	21.31	1560000
2001-03-20	21.38	21.79	20.53	21.13	1379200
2001-03-21	21.43	21.45	20.11	20.15	1171600
2001-03-22	19.88	20.04	18.30	19.76	2374000
2001-03-23	20.38	21.31	20.33	20.73	1795600
2001-03-26	21.00	21.44	20.71	21.16	1124800
2001-03-27	21.16	21.56	21.10	21.42	1962400
2001-03-28	21.15	22.10	21.00	21.85	1836000
2001-03-29	21.85	22.31	21.25	22.03	1626400
2001-03-30	22.25	22.64	22.13	22.22	1142800
2001-04-02	21.75	22.31	21.19	21.84	1758400
2001-04-03	21.84	21.84	21.23	21.59	1150000
2001-04-04	21.31	22.06	21.08	21.84	1474000
2001-04-05	22.33	22.81	21.53	22.72	1217600
2001-04-06	22.65	23.25	22.44	22.65	1042800
2001-04-09	22.93	23.15	22.38	23.02	746800
2001-04-10	23.25	24.00	22.69	23.58	1820400
2001-04-11	23.58	24.06	22.75	22.93	1212400
2001-04-12	22.88	23.75	22.88	23.55	718800
2001-04-16	23.44	24.41	23.31	23.95	1019600
2001-04-17	23.89	24.88	23.76	24.88	592400
2001-04-18	25.63	25.63	24.58	25.00	1650400
2001-04-19	25.00	25.73	24.76	25.73	1016000
2001-04-20	25.66	25.88	24.94	25.80	1166000
2001-04-23	25.75	25.96	25.03	25.50	1943200
2001-04-24	27.50	28.00	26.56	27.36	4102400
2001-04-25	27.36	29.00	27.36	29.00	2743200
2001-04-26	29.00	30.06	28.94	29.57	2078400
2001-04-27	29.93	30.31	29.06	29.73	1232400
2001-04-30	29.54	30.96	29.48	30.80	1729600
2001-05-01	30.75	30.89	30.19	30.88	1656800
2001-05-02	30.88	31.38	30.20	31.30	1453200
2001-05-03	30.56	30.56	29.38	29.95	2208000
2001-05-04	29.50	30.22	29.48	29.78	1398800
2001-05-07	29.98	30.25	29.45	29.68	700800
2001-05-08	29.88	30.10	28.95	29.28	964800
2001-05-09	29.26	29.73	28.25	28.55	1505600
2001-05-10	28.94	28.94	28.04	28.43	1050000
2001-05-11	28.43	29.21	28.18	28.68	914000
2001-05-14	28.81	28.87	28.20	28.63	685600
2001-05-15	28.50	29.07	28.37	29.06	1113200
2001-05-16	29.06	31.50	28.86	31.50	2402000
2001-05-17	30.94	32.38	29.81	32.07	2303200
2001-05-18	31.69	33.38	31.29	32.25	2833600
2001-05-21	32.25	32.38	30.75	31.23	1637600
2001-05-22	31.05	31.25	30.35	30.72	1197600
2001-05-23	30.72	30.93	30.18	30.58	795600
2001-05-24	30.58	31.34	30.58	30.89	1135600
2001-05-25	30.89	31.16	30.75	30.96	844400
2001-05-29	31.03	31.03	29.85	30.38	792000
2001-05-30	30.13	30.50	29.17	30.41	1241200
2001-05-31	30.42	31.38	30.14	30.90	1180800
2001-06-01	31.05	33.13	30.35	33.10	1487600
2001-06-04	33.10	35.08	31.88	32.25	1625600
2001-06-05	32.26	33.75	32.25	33.05	1463600
2001-06-06	32.80	33.11	31.52	31.73	1035000
2001-06-07	32.30	33.28	31.60	32.35	1035800
2001-06-08	32.45	32.45	31.73	32.15	464600
2001-06-11	32.43	33.13	32.10	32.82	1574200
2001-06-12	32.50	33.00	30.71	32.44	1367000
2001-06-13	32.00	32.45	30.75	31.45	701400
2001-06-14	31.00	31.44	30.58	30.80	553400
2001-06-15	30.45	32.00	30.45	31.50	1098400
2001-06-18	31.00	32.48	31.00	31.97	1021800
2001-06-19	32.00	33.10	31.94	31.99	1222400
2001-06-20	31.99	33.85	31.66	33.46	1308200
2001-06-21	34.50	36.50	34.13	36.00	3321800
2001-06-22	36.01	36.33	33.95	34.03	2089200
2001-06-25	34.08	35.73	34.08	35.51	1251000
2001-06-26	35.25	35.26	34.01	34.75	1325000
2001-06-27	34.80	35.73	34.55	35.46	994800
2001-06-28	36.00	37.45	36.00	37.08	1503600
2001-06-29	37.50	37.88	36.65	37.43	2052000
2001-07-02	37.75	37.75	35.78	36.50	1268400
2001-07-03	36.88	36.88	35.88	36.21	610200
2001-07-05	36.21	36.38	35.58	36.18	636400
2001-07-06	36.18	36.75	35.63	36.58	441600
2001-07-09	36.58	36.70	35.08	35.98	1016000
2001-07-10	35.58	35.59	34.53	34.70	968200
2001-07-11	34.58	35.48	33.00	34.68	2035400
2001-07-12	35.18	35.73	34.95	35.23	1062600
2001-07-13	35.28	36.00	34.50	35.02	1045600
2001-07-16	35.03	36.70	34.50	36.50	1068800
2001-07-17	35.99	37.38	35.78	37.04	980800
2001-07-18	36.91	37.35	35.75	36.57	798800
2001-07-19	36.95	37.48	36.13	36.26	972200
2001-07-20	36.56	37.19	35.95	36.95	837200
2001-07-23	37.08	37.36	35.88	36.29	610600
2001-07-24	32.50	34.45	32.30	33.50	4494200
2001-07-25	33.63	35.20	33.54	34.80	1465600
2001-07-26	34.80	34.80	33.76	34.35	1041000
2001-07-27	34.38	34.74	34.38	34.57	879200
2001-07-30	34.60	34.98	34.30	34.58	656000
2001-07-31	34.60	35.20	34.38	34.55	1223800
2001-08-01	34.48	34.55	33.00	33.50	1834600
2001-08-02	33.20	33.50	30.91	31.53	2521000
2001-08-03	30.63	32.10	30.35	31.70	1899200
2001-08-06	31.40	31.53	30.65	30.96	983400
2001-08-07	30.96	30.99	30.03	30.74	1731800
2001-08-08	30.69	31.85	30.40	31.02	1363000
2001-08-09	30.95	31.39	30.80	30.98	823600
2001-08-10	31.00	31.30	30.68	30.92	605000
2001-08-13	31.04	32.40	31.02	32.21	1818000
2001-08-14	32.09	32.75	31.85	32.20	1309400
2001-08-15	32.00	32.38	31.72	31.93	1726200
2001-08-16	31.70	31.78	30.78	31.51	766200
2001-08-17	31.39	31.58	30.25	30.73	972000
2001-08-20	30.75	31.63	30.71	31.50	1006000
2001-08-21	31.51	32.00	31.48	31.77	1224800
2001-08-22	31.70	32.37	31.70	32.27	1057000
2001-08-23	32.15	32.49	31.35	32.01	1118200
2001-08-24	32.22	32.61	32.13	32.37	1069800
2001-08-27	32.01	33.45	32.01	32.93	1049400
2001-08-28	32.90	33.05	32.11	32.17	891600
2001-08-29	32.05	32.15	31.27	31.50	1009800
2001-08-30	31.38	32.14	31.20	31.71	1104600
2001-08-31	31.84	31.99	31.29	31.33	872200
2001-09-04	31.30	32.48	31.12	32.01	846800
2001-09-05	31.94	32.43	31.51	31.86	754200
2001-09-06	31.13	31.50	30.73	31.24	1214400
2001-09-07	30.80	31.74	30.80	30.96	842400
2001-09-10	30.97	30.97	30.03	30.43	736600
2001-09-17	28.75	29.75	28.75	29.42	860600
2001-09-18	28.50	29.55	27.65	28.70	1449200
2001-09-19	28.50	29.35	26.87	28.10	1268800
2001-09-20	27.25	28.03	26.63	26.85	1307600
2001-09-21	24.55	25.38	24.05	24.50	3911200
2001-09-24	25.13	26.25	25.00	25.50	2311200
2001-09-25	26.00	27.24	25.85	27.13	2086600
2001-09-26	27.95	29.63	27.65	29.25	2396600
2001-09-27	29.25	31.03	29.00	30.94	1484200
2001-09-28	30.70	32.38	29.50	30.85	1664000
2001-10-01	30.40	30.69	29.38	29.50	1294800
2001-10-02	29.55	30.24	29.00	29.78	1167000
2001-10-03	29.73	31.15	29.50	30.78	973000
2001-10-04	30.51	31.43	30.00	30.07	892000
2001-10-05	29.00	29.32	28.35	29.01	1216200
2001-10-08	28.40	28.69	27.51	28.00	1186000
2001-10-09	28.00	28.61	28.00	28.11	722600
2001-10-10	28.35	29.28	28.26	28.96	875000
2001-10-11	29.44	29.70	28.28	28.32	948800
2001-10-12	28.33	28.78	27.80	28.49	1346000
2001-10-15	28.50	29.35	28.32	29.02	1133800
2001-10-16	29.40	30.07	29.26	29.30	844400
2001-10-17	29.80	29.80	28.65	29.08	1109400
2001-10-18	29.08	29.10	28.38	29.00	1339600
2001-10-19	30.88	31.94	29.61	31.68	3704600
2001-10-22	31.25	34.20	31.25	34.15	2989000
2001-10-23	34.15	35.00	33.00	33.48	2799400
2001-10-24	33.48	34.49	33.40	33.92	1547000
2001-10-25	33.93	34.49	33.38	33.98	1951600
2001-10-26	33.88	35.13	33.33	34.85	1527400
2001-10-29	34.98	35.45	34.53	35.08	1066600
2001-10-30	34.63	34.63	33.26	33.37	1349600
2001-10-31	33.50	33.97	32.55	32.69	1123800
2001-11-01	32.68	34.23	32.35	33.85	1414800
2001-11-02	33.75	33.95	33.48	33.51	1009200
2001-11-05	33.51	34.00	33.50	33.50	690800
2001-11-06	33.50	33.63	33.05	33.41	1266600
2001-11-07	33.16	33.37	32.75	33.08	922800
2001-11-08	33.08	33.25	31.11	31.25	2151000
2001-11-09	31.30	31.83	30.25	30.88	1673800
2001-11-12	30.93	31.00	30.05	30.84	1604800
2001-11-13	31.48	32.10	30.49	31.63	1585200
2001-11-14	32.20	32.24	31.05	31.51	945400
2001-11-15	31.51	32.29	31.48	31.50	891800
2001-11-16	31.58	31.80	31.25	31.25	690000
2001-11-19	29.95	30.88	29.66	30.72	6348000
2001-11-20	31.05	31.71	30.76	31.58	1868000
2001-11-21	31.75	32.70	31.70	32.20	2129400
2001-11-23	32.30	32.85	32.21	32.84	412400
2001-11-26	32.84	33.05	32.25	32.65	985200
2001-11-27	33.05	33.12	31.50	31.88	1331000
2001-11-28	31.63	32.30	30.88	31.11	2185200
2001-11-29	31.40	31.55	30.58	31.19	1553800
2001-11-30	31.25	31.70	30.15	30.88	1268600
2001-12-03	30.38	30.95	30.15	30.59	1076600
2001-12-04	30.98	31.28	30.78	31.26	1216200
2001-12-05	31.76	32.90	30.93	31.32	1868400
2001-12-06	31.70	33.00	31.46	32.29	1826400
2001-12-07	32.29	32.60	31.65	32.15	953000
2001-12-10	32.15	32.30	31.68	32.07	943000
2001-12-11	32.05	32.75	31.90	32.39	686800
2001-12-12	32.33	33.00	31.80	32.18	952000
2001-12-13	32.19	33.40	32.09	32.68	1389600
2001-12-14	33.00	33.48	32.24	33.36	940800
2001-12-17	33.35	34.00	33.21	33.81	890200
2001-12-18	33.81	34.46	33.70	34.35	965600
2001-12-19	34.30	34.48	34.09	34.27	1548400
2001-12-20	34.20	34.73	34.05	34.58	1240000
2001-12-21	34.50	34.95	34.38	34.95	1057000
2001-12-24	34.95	35.34	34.84	35.18	435600
2001-12-26	35.18	35.90	35.08	35.70	765000
2001-12-27	35.40	35.65	34.90	35.01	729800
2001-12-28	35.08	35.58	34.94	35.50	917800
2001-12-31	36.00	36.14	35.25	35.86	1613600
2002-01-02	35.75	35.75	34.20	34.73	1193000
2002-01-03	34.73	34.95	33.67	33.85	1075600
2002-01-04	33.98	34.50	33.65	34.18	911000
2002-01-07	34.18	34.23	33.78	33.85	754600
2002-01-08	33.85	34.09	33.20	33.93	715800
2002-01-09	33.88	34.40	33.28	33.38	762400
2002-01-10	33.38	34.05	33.30	33.81	717000
2002-01-11	33.81	34.95	33.78	34.66	982200
2002-01-14	34.63	35.32	34.45	34.98	880200
2002-01-15	35.00	36.11	35.00	36.01	1297000
2002-01-16	36.00	36.48	35.63	35.63	1278000
2002-01-17	35.83	35.95	35.41	35.60	960400
2002-01-18	35.60	36.73	35.59	36.45	1418000
2002-01-22	36.33	36.75	35.43	36.00	1035000
2002-01-23	35.89	36.45	35.66	36.11	1472800
2002-01-24	36.00	36.05	35.15	35.87	809400
2002-01-25	35.60	36.10	35.60	35.80	2213000
2002-01-28	35.80	36.13	35.23	35.38	816000
2002-01-29	35.00	35.19	34.13	34.80	3784800
2002-01-30	34.20	34.48	33.00	34.35	2837600
2002-01-31	34.35	34.80	34.20	34.65	1088000
2002-02-01	34.40	34.80	33.98	34.07	953200
2002-02-04	34.08	34.90	34.00	34.00	833600
2002-02-05	33.90	34.83	33.83	34.60	785400
2002-02-06	34.26	34.50	33.63	33.67	936000
2002-02-07	33.51	34.41	33.29	33.83	794400
2002-02-08	34.75	36.25	34.66	35.66	1904000
2002-02-11	35.79	36.51	35.38	35.86	1365200
2002-02-12	35.55	36.15	35.50	35.95	829400
2002-02-13	35.88	37.20	35.88	37.10	1259200
2002-02-14	37.10	37.43	36.80	37.38	960000
2002-02-15	36.88	37.31	36.75	36.94	1062600
2002-02-19	36.30	36.93	35.38	35.48	1274800
2002-02-20	35.40	36.03	35.33	36.03	762000
2002-02-21	35.90	36.65	35.55	36.18	1132000
2002-02-22	36.05	36.55	35.75	36.28	682400
2002-02-25	36.28	36.48	35.83	36.06	602000
2002-02-26	35.90	36.00	35.51	35.56	653600
2002-02-27	35.75	35.79	35.28	35.38	578800
2002-02-28	35.38	35.64	35.06	35.46	661400
2002-03-01	35.46	35.85	35.28	35.66	863400
2002-03-04	35.53	36.78	35.53	36.63	1404200
2002-03-05	36.68	37.38	36.50	36.78	1608000
2002-03-06	36.78	36.97	36.26	36.65	1184200
2002-03-07	36.85	36.89	36.26	36.51	530000
2002-03-08	36.51	36.73	36.05	36.30	1657800
2002-03-11	36.58	37.15	36.43	36.81	744600
2002-03-12	36.81	38.40	36.72	38.32	1378200
2002-03-13	38.44	39.50	38.13	39.14	1819800
2002-03-14	39.33	40.25	39.28	40.21	1695800
2002-03-15	40.21	40.85	40.10	40.63	1564200
2002-03-18	40.78	40.78	39.63	39.85	1289200
2002-03-19	39.95	40.00	39.15	39.43	1097400
2002-03-20	39.32	39.80	39.17	39.69	794800
2002-03-21	39.69	39.90	39.06	39.40	656800
2002-03-22	39.26	40.00	39.08	39.66	490400
2002-03-25	39.66	40.43	39.66	39.97	867800
2002-03-26	39.97	40.70	39.97	40.68	1042200
2002-03-27	40.98	41.90	40.93	41.78	1225000
2002-03-28	41.58	42.05	41.02	41.43	996800
2002-04-01	41.50	41.64	41.05	41.40	760800
2002-04-02	40.51	40.75	39.63	39.72	6214200
2002-04-03	40.25	40.76	39.75	40.33	3165200
2002-04-04	40.03	40.97	40.03	40.40	1494000
2002-04-05	40.63	41.32	40.63	41.25	1813000
2002-04-08	41.35	42.50	40.97	42.36	1708000
2002-04-09	42.75	43.10	42.20	42.96	2230600
2002-04-10	43.10	43.97	42.95	43.74	2231200
2002-04-11	43.75	44.63	43.56	44.50	2204600
2002-04-12	44.30	44.35	42.70	42.94	2180800
2002-04-15	43.06	43.38	42.30	42.85	1301000
2002-04-16	43.03	43.14	42.25	42.40	973800
2002-04-17	42.53	43.24	42.47	42.84	1105200
2002-04-18	42.97	43.63	42.88	43.33	1168200
2002-04-19	43.95	45.04	43.85	44.68	2533200
2002-04-22	44.26	44.26	43.03	43.03	1815800
2002-04-23	43.03	43.25	41.63	42.85	4072400
2002-04-24	42.93	44.63	42.65	44.25	2487800
2002-04-25	44.25	45.00	44.02	44.63	2319000
2002-04-26	44.63	45.93	44.63	45.53	1901200
2002-04-29	45.50	45.53	44.70	45.00	2061200
2002-04-30	44.53	46.04	44.53	45.95	1950200
2002-05-01	46.30	47.71	46.08	47.38	2913000
2002-05-02	47.62	47.80	47.19	47.40	1614800
2002-05-03	47.15	47.53	46.25	47.46	1803800
2002-05-06	47.46	47.94	46.97	47.34	1112200
2002-05-07	47.50	48.07	46.86	47.32	2374400
2002-05-08	47.88	47.88	45.70	47.27	2899200
2002-05-09	46.29	47.62	46.00	46.31	2143000
2002-05-10	46.44	47.62	46.44	46.97	1573600
2002-05-13	47.00	47.00	45.51	46.00	1664400
2002-05-14	46.13	46.13	44.77	45.43	2142400
2002-05-15	45.41	46.24	45.13	45.60	1389600
2002-05-16	45.64	45.94	44.93	45.01	1452200
2002-05-17	45.03	45.49	44.77	45.07	2484800
2002-05-20	45.07	45.07	43.80	44.00	1939200
2002-05-21	43.83	43.93	43.32	43.50	2970600
2002-05-22	43.50	43.65	42.75	43.02	1875800
2002-05-23	43.02	43.09	42.06	42.48	2981800
2002-05-24	42.48	43.25	42.40	42.48	2039000
2002-05-28	42.63	43.00	42.06	42.70	2120000
2002-05-29	42.82	43.38	42.60	42.86	2221000
2002-05-30	43.00	43.95	42.90	43.50	2942400
2002-05-31	43.65	44.00	43.41	43.71	1333000
2002-06-03	43.71	43.71	43.17	43.70	1573200
2002-06-04	43.25	43.83	43.25	43.35	2451800
2002-06-05	43.47	44.12	43.29	44.09	1881000
2002-06-06	44.20	44.55	43.86	44.38	1411800
2002-06-07	44.75	46.00	44.08	45.47	2085600
2002-06-10	45.47	46.50	45.32	45.95	1363200
2002-06-11	45.65	47.10	45.63	45.70	2276400
2002-06-12	45.65	45.84	44.36	44.61	2171800
2002-06-13	44.80	44.80	43.84	44.14	1816600
2002-06-14	43.83	44.32	42.93	44.12	1097000
2002-06-17	44.28	45.00	44.28	44.93	1028800
2002-06-18	44.85	45.78	44.85	45.40	1145600
2002-06-19	45.00	46.39	45.00	45.93	1612800
2002-06-20	45.93	46.38	45.53	45.65	1986600
2002-06-21	45.13	45.56	43.58	43.58	2105600
2002-06-24	43.58	43.80	41.63	42.86	2518600
2002-06-25	43.13	43.45	41.45	41.71	2768800
2002-06-26	40.25	42.87	40.25	42.81	2577000
2002-06-27	43.00	43.25	41.79	42.05	2651200
2002-06-28	42.25	43.50	42.13	43.03	2465800
2002-07-01	42.65	42.66	39.75	40.30	5638600
2002-07-02	40.00	40.01	36.50	37.51	8365000
2002-07-03	37.51	39.36	37.50	39.16	2923000
2002-07-05	39.50	39.87	39.30	39.50	780200
2002-07-08	39.45	40.38	39.26	39.30	2065000
2002-07-09	39.25	39.30	37.53	37.68	2851600
2002-07-10	37.63	37.85	35.63	36.00	3146000
2002-07-11	35.70	36.21	34.54	35.65	3793600
2002-07-12	35.83	37.00	35.25	36.03	3187200
2002-07-15	36.07	36.15	33.84	35.00	2604600
2002-07-16	34.50	35.10	34.00	34.25	3824200
2002-07-17	34.55	35.50	34.52	35.12	2674800
2002-07-18	35.03	35.04	32.47	32.54	3861600
2002-07-19	32.00	32.20	30.92	31.50	3469200
2002-07-22	31.00	31.30	28.96	29.71	5082800
2002-07-23	30.03	30.27	26.00	27.50	8918600
2002-07-24	26.75	31.11	26.00	30.79	5479800
2002-07-25	29.50	29.50	25.70	26.55	12707400
2002-07-26	27.15	27.51	25.65	26.08	5619800
2002-07-29	27.45	28.45	27.03	28.38	3916200
2002-07-30	27.88	28.89	27.15	28.42	4302800
2002-07-31	28.50	30.43	28.50	30.20	4111400
2002-08-01	30.20	30.40	29.23	30.21	4125600
2002-08-02	29.70	30.17	28.78	29.32	3333200
2002-08-05	29.34	29.34	27.85	27.95	3140800
2002-08-06	28.88	29.34	28.37	28.70	2392800
2002-08-07	29.25	29.53	28.32	29.30	1372400
2002-08-08	29.30	30.26	28.90	29.98	1764600
2002-08-09	29.38	29.76	28.20	29.06	2635800
2002-08-12	28.70	29.35	28.25	29.24	1264200
2002-08-13	29.20	29.43	28.35	28.41	1274400
2002-08-14	28.48	29.66	28.00	29.66	1756600
2002-08-15	29.85	30.35	29.30	29.79	1427200
2002-08-16	29.85	30.18	29.55	30.05	1986400
2002-08-19	30.45	31.00	30.31	30.68	2532400
2002-08-20	30.67	31.25	30.21	30.23	1719400
2002-08-21	30.60	30.68	30.01	30.28	1455200
2002-08-22	30.38	30.50	29.42	29.70	2389600
2002-08-23	29.70	30.01	29.18	29.20	1639000
2002-08-26	29.70	29.78	29.00	29.36	2280000
2002-08-27	29.36	29.49	28.46	28.63	2064400
2002-08-28	28.00	28.25	27.62	27.62	2680600
2002-08-29	27.28	28.43	27.15	28.43	2133000
2002-08-30	28.08	28.63	28.00	28.03	1788800
2002-09-03	27.63	27.68	26.75	26.95	1835200
2002-09-04	26.90	27.19	26.35	26.88	1749400
2002-09-05	26.75	27.47	26.45	27.12	2122000
2002-09-06	27.63	28.35	27.20	28.22	2065400
2002-09-09	28.15	28.31	27.76	28.26	835600
2002-09-10	28.23	28.40	27.68	28.00	1040000
2002-09-11	28.01	28.88	27.80	28.50	1578800
2002-09-12	28.49	28.49	27.79	27.95	1244600
2002-09-13	27.83	28.63	27.38	28.49	1304200
2002-09-16	28.38	29.78	28.30	29.63	2120600
2002-09-17	30.00	30.05	29.26	29.34	2813800
2002-09-18	28.68	29.68	28.68	29.52	1694800
2002-09-19	29.33	29.52	29.05	29.16	1134800
2002-09-20	29.16	29.16	28.24	29.11	2808600
2002-09-23	29.12	29.24	27.84	28.25	2606800
2002-09-24	27.90	29.35	27.68	29.21	4763600
2002-09-25	29.50	30.68	29.38	30.65	3522000
2002-09-26	30.95	31.83	30.70	31.50	3082400
2002-09-27	31.00	31.66	30.84	31.27	2218600
2002-09-30	30.75	31.33	30.18	30.77	1352600
2002-10-01	30.88	31.43	30.68	31.19	1495200
2002-10-02	31.07	32.00	30.78	30.78	2365400
2002-10-03	30.90	31.77	30.90	31.21	1363600
2002-10-04	27.50	28.25	25.50	27.74	14033400
2002-10-07	27.67	28.00	26.32	26.58	3629600
2002-10-08	26.60	26.70	24.55	25.36	6290800
2002-10-09	25.36	29.36	25.36	28.69	9263000
2002-10-10	29.25	30.20	28.75	30.20	3434200
2002-10-11	31.15	31.63	30.60	31.50	2694000
2002-10-14	30.85	31.57	30.83	31.28	1372400
2002-10-15	31.85	33.03	31.85	32.63	3546600
2002-10-16	32.63	32.63	31.50	31.83	1982800
2002-10-17	32.50	33.00	31.99	32.44	1878200
2002-10-18	32.18	33.50	31.75	33.09	2913000
2002-10-21	32.13	32.13	31.24	31.99	3462400
2002-10-22	31.50	32.45	31.50	31.91	1355800
2002-10-23	31.53	33.20	31.25	32.96	1846200
2002-10-24	32.96	33.21	32.46	32.58	1643800
2002-10-25	32.45	32.46	31.66	32.07	1534000
2002-10-28	32.48	32.48	30.05	30.31	3033800
2002-10-29	30.28	30.60	29.80	30.35	1749000
2002-10-30	30.58	31.67	30.49	30.75	1742200
2002-10-31	31.25	32.13	31.20	31.92	2931200
2002-11-01	31.82	32.47	31.52	32.43	1996200
2002-11-04	33.00	33.25	32.41	32.55	1969600
2002-11-05	32.55	32.55	31.05	31.50	1785000
2002-11-06	31.50	32.58	31.35	32.50	1524000
2002-11-07	32.13	33.15	32.11	32.73	1224400
2002-11-08	32.00	32.24	30.13	30.27	2754400
2002-11-11	30.27	30.98	29.77	29.85	1685200
2002-11-12	30.08	30.19	29.40	30.00	1411600
2002-11-13	29.99	30.40	28.05	29.13	6780000
2002-11-14	29.63	30.13	29.50	29.94	2240600
2002-11-15	29.94	30.90	29.88	30.75	1715600
2002-11-18	30.75	30.93	30.00	30.40	1852800
2002-11-19	30.41	30.41	27.76	28.42	6086800
2002-11-20	28.42	29.39	28.15	28.85	3729400
2002-11-21	28.86	29.23	27.95	28.18	2715200
2002-11-22	27.88	28.72	27.83	28.12	2055200
2002-11-25	28.25	28.29	27.22	27.35	2516400
2002-11-26	27.25	27.84	27.25	27.55	3962200
2002-11-27	27.73	27.96	27.45	27.68	2072200
2002-11-29	27.80	28.12	27.63	27.90	876800
2002-12-02	28.98	29.07	28.13	28.93	3378000
2002-12-03	28.86	29.36	28.63	28.96	1917400
2002-12-04	28.75	29.57	28.68	29.00	2088000
2002-12-05	30.53	30.73	29.80	29.95	6358000
2002-12-06	29.95	30.43	29.83	30.10	1785800
2002-12-09	29.91	30.52	29.63	29.63	2046800
2002-12-10	30.05	30.11	29.45	29.76	2392400
2002-12-11	29.71	30.03	28.93	29.50	31680200
2002-12-12	29.50	29.68	29.12	29.15	4106200
2002-12-13	29.15	29.30	28.63	28.78	2181000
2002-12-16	29.05	29.65	28.71	29.40	1726600
2002-12-17	29.40	29.70	29.05	29.09	2552200
2002-12-18	29.10	29.16	28.73	28.91	1518200
2002-12-19	28.91	29.34	28.75	28.93	1665400
2002-12-20	29.38	29.60	28.45	28.65	2807400
2002-12-23	28.70	29.54	28.65	29.54	1490000
2002-12-24	29.46	29.57	29.21	29.45	408400
2002-12-26	29.45	29.54	28.93	28.98	805000
2002-12-27	28.93	29.18	28.20	28.25	1112400
2002-12-30	28.28	28.53	27.80	28.50	1206000
2002-12-31	28.40	28.64	28.20	28.45	1101600
2003-01-02	28.60	29.50	28.43	29.50	1207800
2003-01-03	29.50	29.82	29.25	29.61	1445600
2003-01-06	29.74	30.45	29.70	30.28	1997200
2003-01-07	30.25	30.40	29.66	29.73	1497000
2003-01-08	29.61	30.13	29.51	30.03	1655600
2003-01-09	30.10	30.25	29.91	30.00	1871000
2003-01-10	29.58	29.75	29.38	29.42	2099000
2003-01-13	29.63	29.88	29.41	29.56	1740600
2003-01-14	29.56	29.56	29.00	29.30	1428600
2003-01-15	29.30	29.30	28.63	28.82	1466600
2003-01-16	28.90	29.27	28.82	29.08	969200
2003-01-17	29.08	29.70	28.97	29.59	1517600
2003-01-21	29.65	29.86	29.37	29.39	1122800
2003-01-22	29.39	29.58	29.20	29.29	811200
2003-01-23	29.43	30.13	29.43	29.95	1514200
2003-01-24	29.13	29.13	26.85	27.15	11538600
2003-01-27	26.40	26.95	26.00	26.33	4396000
2003-01-28	26.73	27.36	26.46	27.25	2941200
2003-01-29	27.13	27.31	26.70	27.18	1601400
2003-01-30	27.23	27.24	26.30	26.30	1501000
2003-01-31	26.37	26.95	26.37	26.89	2160000
2003-02-03	27.00	27.22	26.60	26.73	1734200
2003-02-04	26.79	26.79	26.00	26.28	1596400
2003-02-05	26.40	26.55	25.62	25.62	2081600
2003-02-06	25.65	26.22	25.65	26.11	2271800
2003-02-07	26.28	26.38	25.83	25.95	1003400
2003-02-10	25.88	26.17	25.55	25.90	1506400
2003-02-11	26.00	26.19	25.56	25.74	1056200
2003-02-12	25.69	25.78	24.98	24.99	1770000
2003-02-13	25.08	25.13	24.40	24.45	2341400
2003-02-14	24.54	24.60	23.68	23.99	5692200
2003-02-18	24.12	24.63	24.12	24.50	2720000
2003-02-19	24.50	26.01	24.50	25.97	4760000
2003-02-20	25.95	26.81	25.60	25.64	2395000
2003-02-21	25.50	26.43	25.27	26.41	2163000
2003-02-24	26.25	26.40	25.95	25.98	1871400
2003-02-25	25.33	26.95	25.00	26.73	5568200
2003-02-26	26.89	27.47	26.80	26.90	4818800
2003-02-27	27.13	27.20	26.61	26.68	6576400
2003-02-28	26.68	26.90	26.31	26.38	1858800
2003-03-03	26.63	26.75	26.22	26.26	2243400
2003-03-04	26.38	26.64	25.65	25.78	2649400
2003-03-05	25.78	26.24	25.63	26.10	1449800
2003-03-06	25.90	26.24	25.66	26.18	1778000
2003-03-07	25.75	26.23	25.69	26.23	1483800
2003-03-10	26.05	26.15	25.25	25.41	1456800
2003-03-11	25.47	25.70	25.34	25.48	1293800
2003-03-12	25.48	26.05	25.48	26.03	1963600
2003-03-13	26.28	26.76	25.80	26.75	2585600
2003-03-14	26.77	27.13	26.23	26.32	1725800
2003-03-17	26.29	27.66	26.22	27.55	1936000
2003-03-18	27.50	27.73	26.51	27.50	1496000
2003-03-19	27.50	27.65	27.14	27.35	1770000
2003-03-20	27.25	27.29	26.62	27.26	2299800
2003-03-21	27.43	28.80	27.30	28.58	3294200
2003-03-24	28.58	28.58	28.00	28.20	1524400
2003-03-25	28.13	29.73	28.13	29.38	2553400
2003-03-26	29.20	29.50	29.03	29.24	1869400
2003-03-27	29.24	29.70	28.84	29.59	1453600
2003-03-28	29.43	30.19	29.30	29.81	1960600
2003-03-31	29.75	30.25	29.45	29.85	1914800
2003-04-01	30.38	30.55	30.02	30.40	2386800
2003-04-02	30.60	31.35	30.60	31.08	1992400
2003-04-03	31.28	31.71	30.79	31.57	1842800
2003-04-04	31.58	31.61	30.24	30.27	2825600
2003-04-07	31.25	31.50	30.45	30.47	1974400
2003-04-08	30.50	30.72	30.07	30.11	1627600
2003-04-09	30.20	30.34	29.75	29.76	1851600
2003-04-10	29.76	29.79	29.23	29.52	1521400
2003-04-11	29.65	30.17	29.65	29.94	863000
2003-04-14	29.95	30.96	29.95	30.85	1677400
2003-04-15	30.63	30.63	28.91	29.38	5217600
2003-04-16	28.88	29.20	28.24	28.35	3737000
2003-04-17	28.36	29.45	28.35	29.28	1501000
2003-04-21	29.30	29.36	28.38	28.57	1855800
2003-04-22	27.88	28.40	27.57	28.25	5460400
2003-04-23	28.29	28.32	27.64	27.74	2480000
2003-04-24	27.74	28.63	27.73	28.35	1798600
2003-04-25	28.35	28.93	28.33	28.60	1654000
2003-04-28	28.60	28.60	28.08	28.32	1719200
2003-04-29	28.32	29.35	28.23	29.19	2595200
2003-04-30	29.19	30.05	29.01	29.88	2296800
2003-05-01	29.80	29.95	29.26	29.50	1864400
2003-05-02	29.50	30.13	29.13	30.13	1670000
2003-05-05	30.50	30.60	29.95	30.38	1450400
2003-05-06	30.38	30.78	30.13	30.65	1894400
2003-05-07	30.55	30.78	30.31	30.43	1707600
2003-05-08	30.00	30.20	29.65	29.76	1728200
2003-05-09	29.88	30.59	29.82	30.41	1145400
2003-05-12	30.41	31.00	30.02	31.00	1275600
2003-05-13	30.50	30.75	30.16	30.34	2044600
2003-05-14	30.43	30.50	30.21	30.42	1394000
2003-05-15	30.50	30.60	30.13	30.53	1310400
2003-05-16	30.50	30.67	30.29	30.61	1346000
2003-05-19	30.45	30.65	29.94	30.13	1279200
2003-05-20	30.13	30.39	29.73	29.98	1365000
2003-05-21	29.95	30.13	29.75	30.10	1171200
2003-05-22	30.10	30.22	29.86	30.00	1254200
2003-05-23	30.00	30.07	29.68	29.82	1059600
2003-05-27	29.78	30.75	29.70	30.70	1741400
2003-05-28	30.75	31.53	30.56	31.23	2698400
2003-05-29	31.19	31.48	30.91	31.06	1290800
2003-05-30	31.18	31.75	31.07	31.68	1607400
2003-06-02	31.84	32.95	31.84	32.72	2371600
2003-06-03	32.53	33.12	31.54	31.87	1376200
2003-06-04	31.90	32.07	31.50	31.63	2248000
2003-06-05	31.63	32.04	31.25	31.89	1762200
2003-06-06	31.93	32.83	30.39	30.96	3488000
2003-06-09	30.63	31.39	30.45	30.55	2182000
2003-06-10	30.68	31.28	30.62	31.25	2185400
2003-06-11	31.37	32.18	31.37	32.00	2528600
2003-06-12	32.29	32.37	30.81	31.15	2184400
2003-06-13	31.15	31.15	30.60	30.75	1387600
2003-06-16	30.80	32.40	30.80	31.65	2388200
2003-06-17	31.83	32.46	31.75	32.25	2556000
2003-06-18	32.25	32.75	31.69	32.46	2426600
2003-06-19	32.46	32.73	31.38	31.43	1265200
2003-06-20	31.50	31.93	31.25	31.57	1413200
2003-06-23	31.53	31.53	30.95	31.35	2012400
2003-06-24	31.35	31.97	31.35	31.76	1500600
2003-06-25	31.77	32.00	31.27	31.41	970600
2003-06-26	31.45	32.07	31.42	31.92	730400
2003-06-27	32.13	32.43	31.75	31.84	1151400
2003-06-30	31.95	32.24	31.90	31.90	1163600
2003-07-01	31.90	32.02	31.42	31.42	1547800
2003-07-02	31.42	32.67	31.42	32.54	1835800
2003-07-03	32.54	33.10	32.38	32.89	1463400
2003-07-07	33.08	33.96	33.08	33.92	2311000
2003-07-08	33.79	34.40	33.51	33.98	1934200
2003-07-09	33.98	34.63	33.90	34.24	1596200
2003-07-10	34.12	34.30	33.65	33.83	1066200
2003-07-11	33.00	33.65	32.69	33.51	2724200
2003-07-14	33.65	33.93	33.13	33.23	1460600
2003-07-15	33.60	33.60	32.83	33.03	1776400
2003-07-16	33.00	33.00	32.25	32.61	1783600
2003-07-17	32.61	33.05	32.57	32.68	1128600
2003-07-18	32.80	33.02	32.43	32.90	1205600
2003-07-21	32.95	33.12	32.14	32.22	1586600
2003-07-22	29.75	30.43	29.43	29.78	10962600
2003-07-23	29.85	29.93	28.88	29.17	5511600
2003-07-24	29.60	30.20	29.20	29.74	3570600
2003-07-25	29.65	30.06	29.24	29.39	3577800
2003-07-28	29.39	30.37	29.33	30.30	1940200
2003-07-29	30.31	30.78	29.92	30.43	2080000
2003-07-30	30.48	30.72	30.33	30.58	1279800
2003-07-31	30.64	30.75	29.88	29.88	2240800
2003-08-01	29.95	29.95	29.03	29.18	3125000
2003-08-04	29.18	29.35	28.45	29.19	2038200
2003-08-05	29.15	29.43	28.79	28.87	1996200
2003-08-06	28.87	29.00	28.21	28.62	2384200
2003-08-07	28.53	29.22	28.50	28.75	2193000
2003-08-08	29.10	29.49	29.00	29.09	1335400
2003-08-11	29.15	29.69	29.12	29.43	1108400
2003-08-12	29.43	29.63	29.03	29.52	1382000
2003-08-13	29.78	29.78	29.06	29.38	1553200
2003-08-14	29.49	29.57	29.24	29.30	1428000
2003-08-15	29.31	29.74	29.01	29.66	602000
2003-08-18	29.66	29.66	29.25	29.58	1306600
2003-08-19	29.38	29.56	29.31	29.49	1065000
2003-08-20	29.49	29.49	29.26	29.32	1052600
2003-08-21	29.50	29.69	29.38	29.56	1050000
2003-08-22	29.60	29.65	29.04	29.17	1215400
2003-08-25	29.05	29.23	28.91	28.91	723800
2003-08-26	28.72	29.25	28.57	29.16	1264200
2003-08-27	29.13	29.35	28.85	29.24	1047800
2003-08-28	29.14	29.55	29.03	29.53	1381800
2003-08-29	29.53	30.00	29.21	30.00	1414400
2003-09-02	30.00	30.20	29.75	30.14	1267600
2003-09-03	30.14	30.54	30.08	30.41	1048000
2003-09-04	30.41	30.92	30.14	30.90	1599400
2003-09-05	30.90	30.90	29.83	30.18	1636200
2003-09-08	30.23	30.63	30.13	30.39	990200
2003-09-09	30.39	30.39	29.84	29.97	1094200
2003-09-10	29.97	30.12	29.88	29.89	547400
2003-09-11	30.05	30.39	29.85	30.39	888000
2003-09-12	30.30	30.65	30.18	30.60	1393200
2003-09-15	30.60	30.61	29.89	30.28	1581200
2003-09-16	30.28	30.43	29.91	30.06	1605600
2003-09-17	30.18	30.21	29.95	29.99	1129000
2003-09-18	30.25	31.58	30.10	31.36	2935000
2003-09-19	31.36	32.27	31.34	32.00	2995600
2003-09-22	31.80	31.80	31.27	31.65	1434400
2003-09-23	31.63	31.65	30.70	30.80	2854800
2003-09-24	30.80	30.80	29.93	29.97	2202800
2003-09-25	30.00	30.56	30.00	30.09	1693200
2003-09-26	30.03	30.40	29.88	30.05	1340000
2003-09-29	30.18	30.30	29.82	30.26	1719200
2003-09-30	30.20	30.65	30.01	30.32	1099200
2003-10-01	30.45	30.75	30.30	30.72	1686800
2003-10-02	30.74	31.03	30.74	31.00	1131400
2003-10-03	31.25	31.53	30.86	30.91	2824200
2003-10-06	30.98	31.01	30.67	30.67	874000
2003-10-07	30.52	30.60	30.20	30.51	1047800
2003-10-08	30.57	30.82	30.41	30.50	816800
2003-10-09	30.48	30.98	30.28	30.56	1171400
2003-10-10	30.58	30.64	30.27	30.28	767800
2003-10-13	30.40	30.53	30.15	30.15	1533800
2003-10-14	30.25	30.50	30.19	30.19	1230600
2003-10-15	30.19	30.34	29.76	29.80	1201600
2003-10-16	29.80	30.49	29.80	30.29	1457200
2003-10-17	30.29	30.40	29.74	29.92	1247000
2003-10-20	30.00	30.35	29.86	30.25	1423400
2003-10-21	30.70	31.55	30.68	31.40	8210600
2003-10-22	31.40	32.68	31.00	32.00	4690600
2003-10-23	32.00	34.50	31.86	33.73	5364800
2003-10-24	33.63	34.17	33.25	34.17	3329400
2003-10-27	33.50	33.69	33.19	33.40	3013000
2003-10-28	33.44	33.95	33.33	33.75	1223800
2003-10-29	33.45	34.25	33.26	33.85	2065000
2003-10-30	33.95	34.33	33.67	33.82	2159800
2003-10-31	33.85	34.13	33.44	33.83	1068200
2003-11-03	33.74	34.25	33.71	34.18	2258800
2003-11-04	33.98	34.10	33.61	33.87	1749800
2003-11-05	33.87	33.87	32.78	33.35	2451200
2003-11-06	33.17	33.42	32.76	33.42	2411000
2003-11-07	33.32	33.36	33.02	33.18	1940600
2003-11-10	33.01	33.23	32.77	33.03	1918400
2003-11-11	33.03	33.50	32.94	33.48	1304600
2003-11-12	33.43	34.09	33.26	34.07	1037800
2003-11-13	34.00	34.95	33.96	34.73	1723200
2003-11-14	34.88	35.28	34.87	35.10	1917800
2003-11-17	35.03	35.79	34.71	35.67	2156800
2003-11-18	35.67	36.00	35.17	35.27	1703600
2003-11-19	35.25	35.55	35.19	35.51	1144200
2003-11-20	35.25	35.83	35.15	35.61	1273200
2003-11-21	35.61	35.87	35.29	35.80	1278400
2003-11-24	35.75	36.13	35.70	35.85	1590200
2003-11-25	35.85	36.48	35.68	36.23	1643800
2003-11-26	36.28	36.59	36.21	36.33	939600
2003-11-28	36.33	36.53	36.28	36.49	282000
2003-12-01	36.60	37.00	36.55	36.92	1493400
2003-12-02	36.92	37.50	36.73	37.06	1572800
2003-12-03	37.20	37.49	36.33	36.53	1622600
2003-12-04	36.61	36.61	36.02	36.27	802200
2003-12-05	36.26	36.36	35.55	35.83	1634400
2003-12-08	35.83	36.10	35.77	36.02	657000
2003-12-09	35.90	35.99	35.37	35.47	1336400
2003-12-10	35.62	35.62	35.25	35.37	569600
2003-12-11	35.47	36.41	35.47	36.26	796400
2003-12-12	36.15	36.42	35.86	35.89	1246800
2003-12-15	36.24	36.40	35.39	35.50	1000600
2003-12-16	35.50	35.63	34.93	35.10	1233400
2003-12-17	35.11	35.12	34.95	34.99	906800
2003-12-18	35.09	35.60	35.05	35.10	1115800
2003-12-19	35.05	35.23	34.43	34.50	2536600
2003-12-22	34.52	35.05	34.49	34.91	1038800
2003-12-23	34.95	34.95	34.73	34.88	723000
2003-12-24	34.85	35.04	34.77	34.93	417000
2003-12-26	35.06	35.24	35.00	35.15	198000
2003-12-29	35.23	35.91	35.18	35.86	767600
2003-12-30	36.04	36.78	35.94	36.48	1352600
2003-12-31	36.60	36.88	36.31	36.56	1060400
2004-01-02	36.56	36.74	36.06	36.13	683200
2004-01-05	36.48	36.50	35.94	36.25	832800
2004-01-06	36.18	36.52	36.08	36.51	834200
2004-01-07	36.55	36.95	36.45	36.82	1234800
2004-01-08	36.82	37.24	36.47	36.52	1016000
2004-01-09	36.43	36.80	36.25	36.54	817200
2004-01-12	36.54	36.87	36.41	36.80	704400
2004-01-13	36.73	36.91	36.46	36.76	1266000
2004-01-14	36.76	37.96	36.64	37.94	1216600
2004-01-15	37.94	38.60	37.65	38.39	852400
2004-01-16	38.39	38.45	38.01	38.41	1175600
2004-01-20	38.50	38.81	38.29	38.78	688200
2004-01-21	38.78	39.08	38.30	38.92	821200
2004-01-22	38.85	39.46	38.85	39.21	980000
2004-01-23	39.21	39.21	38.54	38.95	922400
2004-01-26	39.05	39.38	38.71	39.07	1339400
2004-01-27	41.00	41.76	40.55	41.41	4158400
2004-01-28	41.38	41.74	41.03	41.25	1521000
2004-01-29	40.33	41.64	40.30	41.58	2234800
2004-01-30	41.40	42.70	41.33	42.50	2275000
2004-02-02	42.50	42.50	42.02	42.21	2682800
2004-02-03	42.21	42.85	41.66	42.20	4185800
2004-02-04	41.99	42.92	41.99	42.71	2166600
2004-02-05	42.55	42.60	41.87	42.10	1456600
2004-02-06	41.93	42.50	41.60	42.45	1095200
2004-02-09	42.35	42.55	41.96	42.18	1178600
2004-02-10	42.19	42.64	41.98	42.52	918000
2004-02-11	42.52	42.94	41.99	42.62	1609600
2004-02-12	42.13	42.30	40.95	41.56	3008200
2004-02-13	41.25	41.69	41.19	41.37	1611600
2004-02-17	41.03	41.32	40.95	41.20	851400
2004-02-18	41.61	41.87	41.02	41.11	1082200
2004-02-19	41.00	41.07	39.79	39.86	1730400
2004-02-20	40.25	40.55	39.86	40.10	1211800
2004-02-23	40.50	40.50	39.89	39.98	824800
2004-02-24	39.78	40.28	39.63	40.08	857800
2004-02-25	40.00	41.15	39.90	40.93	1406000
2004-02-26	40.55	41.20	40.34	41.08	906600
2004-02-27	40.95	41.74	40.83	41.44	1310200
2004-03-01	41.44	41.44	40.61	40.90	1336000
2004-03-02	40.60	41.05	40.21	40.27	1167000
2004-03-03	40.27	41.00	40.08	40.95	1150600
2004-03-04	40.95	41.33	40.95	41.11	802200
2004-03-05	40.95	41.35	40.74	40.98	959200
2004-03-08	41.00	41.30	40.77	40.84	629000
2004-03-09	40.80	40.95	40.45	40.77	1029000
2004-03-10	40.88	41.48	40.88	41.29	1302400
2004-03-11	41.29	41.30	40.30	40.41	1436200
2004-03-12	40.48	41.08	40.33	40.90	955800
2004-03-15	40.88	41.18	40.68	41.06	1294000
2004-03-16	41.01	41.38	40.56	40.95	1142600
2004-03-17	41.00	41.18	40.63	41.11	2024600
2004-03-18	41.01	41.68	40.99	41.49	1583800
2004-03-19	41.40	41.41	41.01	41.18	1386200
2004-03-22	41.10	41.36	40.76	40.80	1545400
2004-03-23	40.99	41.45	40.80	41.10	1967000
2004-03-24	41.03	41.41	40.57	40.63	850400
2004-03-25	40.63	40.70	40.33	40.51	1190200
2004-03-26	40.45	41.18	40.45	41.05	718400
2004-03-29	41.07	42.00	41.07	41.77	1158000
2004-03-30	41.77	41.98	41.38	41.83	868600
2004-03-31	41.75	41.95	41.30	41.42	1209600
2004-04-01	41.47	41.57	41.08	41.25	906000
2004-04-02	41.53	41.68	41.08	41.25	800800
2004-04-05	41.28	41.80	41.13	41.68	969200
2004-04-06	41.65	42.10	41.31	41.58	670400
2004-04-07	41.58	41.80	41.39	41.75	470600
2004-04-08	41.89	41.95	41.57	41.78	491000
2004-04-12	41.90	42.15	41.78	42.05	1011200
2004-04-13	42.30	42.49	41.90	41.98	1256800
2004-04-14	41.76	42.26	41.38	41.69	875800
2004-04-15	41.60	41.70	40.63	41.00	1622200
2004-04-16	41.00	41.30	40.50	41.10	1081600
2004-04-19	41.00	41.15	40.78	40.88	912200
2004-04-20	40.90	41.62	40.83	41.00	984200
2004-04-21	41.00	41.58	40.83	41.18	1640400
2004-04-22	42.25	42.38	41.50	42.30	3143600
2004-04-23	42.37	43.25	42.11	43.08	1738400
2004-04-26	43.00	43.34	42.48	42.51	1496400
2004-04-27	42.13	42.76	42.13	42.34	1225400
2004-04-28	42.24	42.78	42.23	42.63	1110800
2004-04-29	42.63	42.75	42.01	42.18	988200
2004-04-30	42.18	42.33	41.95	42.18	1027800
2004-05-03	42.13	43.05	42.12	42.97	1267200
2004-05-04	42.68	42.93	42.33	42.58	1104000
2004-05-05	42.55	43.40	42.51	43.21	1210400
2004-05-06	43.00	43.28	42.56	43.00	1680400
2004-05-07	43.00	43.13	42.01	42.08	1241400
2004-05-10	41.90	42.23	41.15	41.42	1504000
2004-05-11	41.38	41.79	41.29	41.78	1122600
2004-05-12	41.88	41.93	40.45	41.24	1775200
2004-05-13	41.19	41.67	41.19	41.41	1154200
2004-05-14	41.25	41.64	41.04	41.37	802200
2004-05-17	41.01	41.34	40.65	41.05	938200
2004-05-18	41.04	41.25	40.88	41.10	718400
2004-05-19	41.13	41.30	40.81	40.88	1213000
2004-05-20	40.88	41.08	40.65	40.98	1550200
2004-05-21	41.15	41.50	41.06	41.20	1233200
2004-05-24	41.35	41.72	41.20	41.57	1330600
2004-05-25	41.61	42.59	41.51	42.49	1878400
2004-05-26	42.49	42.60	42.34	42.38	1604600
2004-05-27	42.50	42.99	42.45	42.84	1629000
2004-05-28	42.84	43.24	42.79	43.08	1033400
2004-06-01	43.00	44.00	42.98	43.85	1867600
2004-06-02	43.85	44.26	43.61	43.93	2135800
2004-06-03	43.98	44.50	43.85	44.04	2035200
2004-06-04	44.18	44.47	44.00	44.30	1078800
2004-06-07	44.43	44.48	44.15	44.15	891400
2004-06-08	44.16	44.20	43.76	44.00	1141000
2004-06-09	43.75	43.97	43.74	43.74	845800
2004-06-10	43.63	43.91	43.63	43.85	532400
2004-06-14	43.57	43.83	43.42	43.47	679200
2004-06-15	43.59	43.92	43.59	43.73	867800
2004-06-16	43.82	44.24	43.76	44.10	825600
2004-06-17	43.95	43.95	43.35	43.56	1114400
2004-06-18	43.45	43.91	43.35	43.68	577400
2004-06-21	43.68	43.75	43.05	43.15	688200
2004-06-22	42.90	43.79	42.66	43.66	1246200
2004-06-23	43.00	43.55	43.00	43.49	1589200
2004-06-24	43.63	43.86	43.42	43.51	582000
2004-06-25	43.44	43.65	43.26	43.65	812000
2004-06-28	43.00	43.00	41.51	42.04	3860600
2004-06-29	41.95	42.25	41.88	41.88	1660800
2004-06-30	41.65	42.48	41.64	42.48	1253600
2004-07-01	42.48	42.68	42.16	42.66	1189400
2004-07-02	42.33	42.39	41.94	42.15	753000
2004-07-06	42.28	42.28	41.68	42.00	958000
2004-07-07	41.93	42.73	41.93	42.46	1143600
2004-07-08	42.55	42.55	42.08	42.20	933800
2004-07-09	42.25	42.43	42.10	42.21	773800
2004-07-12	42.16	42.52	41.90	42.27	831800
2004-07-13	42.27	42.57	42.20	42.45	702400
2004-07-14	42.10	42.45	41.97	42.10	802000
2004-07-15	42.09	42.47	42.03	42.14	579000
2004-07-16	42.30	42.35	42.05	42.11	711800
2004-07-19	42.12	42.50	41.89	42.15	1211600
2004-07-20	42.20	42.25	41.90	42.20	723400
2004-07-21	42.08	42.08	40.78	40.89	2178800
2004-07-22	41.08	42.58	41.08	42.04	2444800
2004-07-23	42.09	42.16	41.75	41.78	894600
2004-07-26	41.61	41.80	40.88	40.96	1316200
2004-07-27	40.94	41.00	39.71	40.57	1966800
2004-07-28	40.40	40.97	40.16	40.85	1108800
2004-07-29	40.65	41.17	40.65	41.06	1420400
2004-07-30	41.06	41.26	40.83	41.04	857400
2004-08-02	41.00	41.68	40.82	41.54	1122000
2004-08-03	41.45	41.55	40.70	40.73	889000
2004-08-04	40.70	41.09	40.22	41.01	1023200
2004-08-05	40.95	41.39	40.70	40.73	648600
2004-08-06	40.70	40.71	39.55	39.69	1237000
2004-08-09	39.63	40.42	39.63	40.22	1343800
2004-08-10	40.22	40.94	40.22	40.85	926000
2004-08-11	40.64	41.47	40.49	41.42	1130800
2004-08-12	41.27	41.38	40.73	40.83	1270000
2004-08-13	40.83	41.33	40.83	41.19	1017000
2004-08-16	41.10	42.09	41.10	41.96	1610200
2004-08-17	41.97	42.38	41.91	42.24	1466000
2004-08-18	42.23	42.31	41.95	42.31	955000
2004-08-19	42.10	42.19	41.83	42.01	793400
2004-08-20	41.95	42.22	41.84	42.18	569600
2004-08-23	42.15	42.23	41.58	41.75	989800
2004-08-24	41.75	41.92	41.14	41.41	1275600
2004-08-25	41.30	41.36	41.10	41.27	1194200
2004-08-26	41.31	41.71	41.13	41.58	1129600
2004-08-27	41.78	42.50	41.70	42.33	1127400
2004-08-30	42.20	42.23	41.69	41.71	954800
2004-08-31	41.84	42.99	41.84	42.80	1568800
2004-09-01	42.80	43.50	42.70	43.38	1950200
2004-09-02	43.38	43.50	43.00	43.43	616600
2004-09-03	43.45	43.55	43.06	43.16	466600
2004-09-07	43.43	43.58	43.04	43.08	1100600
2004-09-08	43.07	43.07	42.38	42.55	1142800
2004-09-09	42.52	42.66	42.19	42.33	818800
2004-09-10	42.35	42.58	42.26	42.43	820400
2004-09-13	42.45	42.80	42.29	42.55	610400
2004-09-14	42.60	42.60	42.01	42.25	980800
2004-09-15	42.01	42.36	42.01	42.10	1112200
2004-09-16	42.15	42.45	42.15	42.37	546200
2004-09-17	42.28	42.40	41.98	42.13	976600
2004-09-20	42.13	42.21	41.98	42.10	643200
2004-09-21	42.15	43.01	42.03	42.80	978800
2004-09-22	42.65	42.90	42.38	42.72	775400
2004-09-23	42.63	42.85	42.43	42.66	575800
2004-09-24	42.73	43.29	42.60	43.20	883000
2004-09-27	43.11	43.36	42.97	43.15	732200
2004-09-28	43.28	44.07	43.14	43.79	1353400
2004-09-29	43.70	43.93	43.57	43.93	1169800
2004-09-30	43.93	44.20	43.75	44.11	1263600
2004-10-01	44.43	44.69	43.69	44.00	1403600
2004-10-04	44.00	44.25	43.77	43.87	876400
2004-10-05	43.83	44.21	43.67	44.06	711400
2004-10-06	44.00	44.05	43.49	43.81	835800
2004-10-07	43.88	43.88	43.37	43.38	493800
2004-10-08	43.37	43.71	42.98	43.14	687800
2004-10-11	43.14	43.38	43.07	43.10	321400
2004-10-12	42.95	43.26	42.88	43.21	449400
2004-10-13	43.21	43.25	42.40	42.57	687600
2004-10-14	42.58	43.21	42.34	42.36	555800
2004-10-15	42.58	43.00	42.16	42.67	789600
2004-10-18	42.57	43.17	42.30	43.12	567200
2004-10-19	43.08	43.09	41.59	42.32	1755200
2004-10-20	42.30	42.95	41.94	42.73	1020000
2004-10-21	42.55	42.96	42.26	42.72	768600
2004-10-22	42.80	43.25	42.68	42.73	783000
2004-10-25	42.38	42.88	41.58	42.54	1294600
2004-10-26	42.68	43.35	42.68	43.30	1020200
2004-10-27	43.03	43.89	43.03	43.80	1765200
2004-10-28	42.65	43.68	42.65	43.48	1388800
2004-10-29	43.25	43.78	43.25	43.77	1027800
2004-11-01	43.77	44.20	43.77	44.08	1233200
2004-11-02	44.05	44.21	43.85	43.93	1379800
2004-11-03	44.00	44.62	43.91	44.48	2047400
2004-11-04	44.48	45.13	44.41	45.00	1785400
2004-11-05	44.88	45.41	44.70	45.38	1434800
2004-11-08	45.12	45.40	44.97	45.05	948600
2004-11-09	45.23	45.80	45.00	45.63	1038200
2004-11-10	45.50	45.93	45.25	45.30	1196200
2004-11-11	45.44	45.74	45.26	45.68	1301400
2004-11-12	45.63	46.03	45.44	46.03	1294800
2004-11-15	45.80	46.56	45.80	46.48	1256800
2004-11-16	46.48	46.62	45.96	46.03	1169600
2004-11-17	45.99	46.10	45.48	45.52	1491400
2004-11-18	45.52	46.24	45.17	46.00	1566200
2004-11-19	46.03	46.09	45.43	45.73	1319000
2004-11-22	45.50	46.45	45.50	46.29	1261200
2004-11-23	46.15	46.29	45.55	46.15	1103000
2004-11-24	46.05	46.12	45.74	45.95	706400
2004-11-26	45.75	46.34	45.68	46.06	330800
2004-11-29	46.25	46.59	46.13	46.50	1011200
2004-11-30	46.35	47.05	46.29	46.88	1093200
2004-12-01	46.63	47.35	46.63	47.28	1028800
2004-12-02	47.01	47.47	46.90	47.18	794400
2004-12-03	47.13	47.41	47.00	47.34	1000800
2004-12-06	47.30	47.80	47.23	47.74	1283000
2004-12-07	47.70	47.70	46.68	47.01	1078200
2004-12-08	47.01	48.00	47.01	47.90	922000
2004-12-09	47.63	48.40	47.43	48.30	1069600
2004-12-10	48.30	48.41	47.81	48.07	1068200
2004-12-13	48.20	48.31	47.74	48.13	802800
2004-12-14	47.50	47.86	47.36	47.86	1091200
2004-12-15	47.88	47.88	46.97	47.17	2994600
2004-12-16	47.25	47.35	46.79	46.97	1038600
2004-12-17	46.65	47.44	46.64	47.07	1787000
2004-12-20	47.39	47.39	46.76	47.05	701800
2004-12-21	47.30	47.60	47.23	47.44	828800
2004-12-22	47.48	47.59	47.13	47.30	918400
2004-12-23	47.45	47.85	47.32	47.65	568400
2004-12-27	47.71	47.84	47.44	47.44	536000
2004-12-28	47.33	47.85	47.08	47.83	609000
2004-12-29	47.63	47.97	47.51	47.87	634800
2004-12-30	47.83	48.20	47.81	48.06	499400
2004-12-31	48.10	48.10	47.78	47.78	478000
2005-01-03	47.85	48.00	47.25	47.37	794200
2005-01-04	47.37	47.50	46.55	46.84	1031800
2005-01-05	46.84	46.84	46.17	46.20	1408000
2005-01-06	46.52	46.52	45.87	46.07	1601200
2005-01-07	46.38	46.43	45.59	45.71	1974600
2005-01-10	45.65	46.00	45.59	45.70	1521200
2005-01-11	45.74	45.82	45.16	45.35	1280400
2005-01-12	45.80	46.95	45.78	46.76	2523600
2005-01-13	46.87	47.48	46.19	46.24	1543400
2005-01-14	46.36	46.82	46.11	46.63	604200
2005-01-18	46.50	46.67	46.25	46.48	776400
2005-01-19	46.48	46.50	46.13	46.15	997400
2005-01-20	46.16	46.32	45.65	45.74	1135400
2005-01-21	45.74	45.99	44.82	45.00	1734000
2005-01-24	45.23	45.36	44.90	44.97	1280600
2005-01-25	45.08	45.18	44.32	44.51	1533000
2005-01-26	44.68	44.94	44.56	44.76	864800
2005-01-27	45.50	48.05	45.50	47.94	4022800
2005-01-28	47.65	47.89	46.90	47.32	1851400
2005-01-31	47.30	48.00	47.29	47.65	1360400
2005-02-01	47.68	48.31	47.52	48.25	1175600
2005-02-02	48.20	48.67	47.88	48.58	1116800
2005-02-03	48.32	48.67	48.12	48.63	816200
2005-02-04	48.63	49.73	48.60	49.61	1719200
2005-02-07	49.25	49.57	49.20	49.48	1170000
2005-02-08	49.33	49.42	49.05	49.28	1290000
2005-02-09	49.29	49.55	48.92	49.11	1242400
2005-02-10	49.35	49.78	49.13	49.76	1287600
2005-02-11	49.76	50.29	49.53	50.01	1254000
2005-02-14	49.63	49.93	49.60	49.74	1231800
2005-02-15	49.65	50.50	49.65	50.00	1438400
2005-02-16	49.83	49.98	49.35	49.83	1259600
2005-02-17	49.83	49.83	49.37	49.45	745000
2005-02-18	49.60	49.74	49.20	49.30	1226600
2005-02-22	49.00	49.15	48.33	48.57	1039400
2005-02-23	48.75	49.20	48.58	49.07	1006800
2005-02-24	49.08	49.59	48.87	49.48	703000
2005-02-25	49.28	50.10	49.28	49.72	1176800
2005-02-28	49.13	49.87	49.13	49.70	955600
2005-03-01	49.55	49.83	49.47	49.57	853800
2005-03-02	49.58	50.00	49.37	49.74	759000
2005-03-03	49.81	50.00	49.58	49.95	1260600
2005-03-04	50.03	50.31	49.67	50.14	1214000
2005-03-07	50.15	50.48	50.05	50.11	1468200
2005-03-08	50.10	50.23	49.78	50.00	823600
2005-03-09	50.00	50.02	49.52	49.72	996800
2005-03-10	49.73	50.00	49.56	49.83	599400
2005-03-11	49.88	50.12	49.62	49.69	609400
2005-03-14	49.65	50.00	49.65	49.85	853600
2005-03-15	49.84	50.21	49.56	49.73	804600
2005-03-16	49.50	49.74	49.10	49.35	766200
2005-03-17	49.35	50.34	49.27	50.10	1019600
2005-03-18	50.33	50.59	49.91	50.05	2491800
2005-03-21	50.05	50.45	49.94	50.23	1008200
2005-03-22	50.18	50.50	49.88	49.92	1017400
2005-03-23	50.00	50.28	49.78	50.07	854800
2005-03-24	50.13	50.25	49.90	49.94	712000
2005-03-28	50.13	50.58	49.91	50.35	658000
2005-03-29	50.51	51.38	50.51	50.88	1361600
2005-03-30	50.88	52.72	50.75	52.50	2026000
2005-03-31	52.45	52.95	52.06	52.57	1416600
2005-04-01	52.57	53.19	52.20	52.51	1375000
2005-04-04	52.25	52.51	51.74	52.04	1274800
2005-04-05	52.04	52.90	52.03	52.56	1121800
2005-04-06	52.60	52.81	52.33	52.48	835800
2005-04-07	52.50	53.01	52.33	52.91	743800
2005-04-08	52.93	53.08	52.68	52.71	503000
2005-04-11	52.71	53.03	52.55	52.90	582400
2005-04-12	52.80	53.36	52.45	53.13	950000
2005-04-13	53.28	53.50	52.36	52.59	1043400
2005-04-14	52.55	52.55	51.44	51.69	1304600
2005-04-15	51.69	52.37	51.60	51.72	1111600
2005-04-18	51.75	51.80	50.90	51.59	1025000
2005-04-19	51.59	52.55	51.49	52.43	962600
2005-04-20	52.38	52.42	50.58	51.18	981600
2005-04-21	51.60	52.26	51.10	51.84	945800
2005-04-22	51.80	52.46	51.42	51.90	847600
2005-04-25	51.98	52.63	51.83	52.53	835600
2005-04-26	52.28	52.82	52.18	52.47	910600
2005-04-27	52.25	53.17	52.22	52.64	845600
2005-04-28	52.25	52.60	51.95	52.09	628800
2005-04-29	52.16	53.00	52.16	52.90	939600
2005-05-02	52.97	53.59	52.65	52.92	1212600
2005-05-03	52.98	53.13	52.53	52.88	1912800
2005-05-04	52.90	53.70	52.88	53.39	1295600
2005-05-05	53.30	53.46	52.89	53.12	919400
2005-05-06	53.25	53.43	52.97	53.13	589200
2005-05-09	53.13	53.46	52.81	53.35	690600
2005-05-10	53.63	53.77	52.77	53.09	1083000
2005-05-11	53.09	53.36	52.45	53.24	722400
2005-05-12	53.34	53.50	52.60	52.83	648400
2005-05-13	53.00	53.00	52.00	52.64	878000
2005-05-16	52.64	53.43	52.56	53.33	826200
2005-05-17	53.00	54.06	52.88	53.95	1022000
2005-05-18	54.05	54.80	54.05	54.39	926200
2005-05-19	54.35	54.60	54.15	54.33	594800
2005-05-20	54.35	54.62	54.06	54.50	790200
2005-05-23	54.41	54.41	53.93	54.24	734600
2005-05-24	54.24	54.30	53.57	53.63	969000
2005-05-25	53.58	53.59	53.20	53.50	699000
2005-05-26	53.47	53.73	53.06	53.28	906800
2005-05-27	53.33	53.49	53.08	53.19	684200
2005-05-31	53.32	53.38	52.38	52.50	1852800
2005-06-01	52.45	53.17	52.13	52.89	733600
2005-06-02	52.83	53.22	52.66	53.00	503200
2005-06-03	53.00	53.41	53.00	53.22	544600
2005-06-06	52.90	52.98	52.45	52.71	1172400
2005-06-07	52.50	53.31	52.50	52.93	984400
2005-06-08	52.93	53.00	52.21	52.56	994800
2005-06-09	52.43	52.73	52.39	52.56	583400
2005-06-10	52.56	52.89	51.75	52.37	565000
2005-06-13	52.20	52.99	52.20	52.60	624800
2005-06-14	52.63	53.39	52.63	53.19	743600
2005-06-15	53.30	53.38	52.93	53.21	699200
2005-06-16	53.05	53.32	52.96	53.16	425200
2005-06-17	53.48	54.09	53.27	53.68	1021000
2005-06-20	53.60	53.79	53.40	53.65	595000
2005-06-21	53.72	54.03	53.22	53.65	891700
2005-06-22	53.69	53.90	53.20	53.60	863500
2005-06-23	53.60	53.98	53.21	53.50	910000
2005-06-24	53.51	53.51	52.96	52.97	770800
2005-06-27	52.98	53.04	52.51	52.85	533400
2005-06-28	52.90	53.70	52.90	53.61	722400
2005-06-29	53.67	53.74	53.31	53.43	565300
2005-06-30	53.53	53.90	53.18	53.27	430800
2005-07-01	53.27	53.31	52.51	53.10	506100
2005-07-05	52.83	53.90	52.44	53.65	721000
2005-07-06	53.44	53.74	52.76	53.23	698300
2005-07-07	52.85	53.22	52.23	52.94	758600
2005-07-08	52.95	53.07	52.62	53.00	363500
2005-07-11	53.20	53.24	52.67	52.98	584400
2005-07-12	53.13	53.22	52.61	52.80	436900
2005-07-13	52.80	52.81	52.03	52.44	965100
2005-07-14	52.74	52.95	52.31	52.43	561500
2005-07-15	52.44	53.16	52.25	52.81	535100
2005-07-18	52.48	53.25	52.47	52.95	719100
2005-07-19	53.19	54.45	53.19	53.39	843200
2005-07-20	53.15	53.25	51.57	52.20	1493200
2005-07-21	52.20	52.20	51.11	51.51	711500
2005-07-22	51.51	51.88	51.02	51.62	732700
2005-07-25	51.75	51.76	50.75	51.12	624600
2005-07-26	51.47	52.12	51.00	51.88	719000
2005-07-27	51.93	52.40	51.93	52.04	672700
2005-07-28	51.85	52.49	51.85	52.17	638600
2005-07-29	52.06	52.26	51.20	51.34	629800
2005-08-01	51.49	52.16	51.30	51.71	822000
2005-08-02	51.74	52.32	51.50	51.54	679400
2005-08-03	51.51	51.54	49.97	49.99	1975400
2005-08-04	49.70	50.00	47.68	47.96	3643600
2005-08-05	47.75	48.10	46.80	47.50	3303000
2005-08-08	49.13	50.25	48.75	49.21	2587700
2005-08-09	49.03	49.73	48.87	49.51	1359800
2005-08-10	49.46	50.45	49.25	50.20	2009300
2005-08-11	50.13	50.85	50.01	50.35	747700
2005-08-12	50.35	50.38	49.73	50.14	482700
2005-08-15	50.25	50.54	49.95	50.02	656000
2005-08-16	49.93	50.25	49.75	50.14	674500
2005-08-17	49.90	50.15	49.66	49.80	518500
2005-08-18	49.67	49.78	48.98	49.48	1425700
2005-08-19	49.97	50.46	49.85	49.98	1163400
2005-08-22	50.03	50.41	49.90	50.15	601000
2005-08-23	49.94	50.20	49.76	49.95	729600
2005-08-24	49.85	50.30	49.84	50.00	622900
2005-08-25	50.13	50.15	49.70	49.90	658300
2005-08-26	49.90	49.99	49.59	49.65	547000
2005-08-29	49.66	50.46	49.54	50.44	824200
2005-08-30	50.25	50.37	49.48	49.92	835200
2005-08-31	49.75	50.04	49.42	49.98	1074200
2005-09-01	49.97	50.44	49.75	50.20	911200
2005-09-02	50.22	50.61	50.02	50.26	596400
2005-09-06	50.49	50.81	50.30	50.81	519900
2005-09-07	50.74	50.83	50.39	50.66	544900
2005-09-08	50.25	51.24	50.07	50.93	1391000
2005-09-09	50.90	51.83	50.85	51.50	935900
2005-09-12	51.40	51.83	51.33	51.48	821200
2005-09-13	51.49	51.71	50.90	51.50	1127900
2005-09-14	51.45	51.46	50.77	50.95	707800
2005-09-15	50.99	51.20	50.32	50.45	1147700
2005-09-16	50.40	50.56	50.00	50.35	2012000
2005-09-19	50.40	50.45	49.90	50.19	736200
2005-09-20	50.19	50.60	49.95	50.13	777900
2005-09-21	50.00	50.18	49.64	49.77	1136000
2005-09-22	49.70	50.17	49.47	50.07	765300
2005-09-23	50.24	51.11	50.21	50.73	755200
2005-09-26	50.99	51.49	50.94	51.17	1936500
2005-09-27	50.83	51.45	50.67	50.94	1408800
2005-09-28	51.10	51.25	50.59	50.72	453000
2005-09-29	50.73	51.13	50.25	51.00	396100
2005-09-30	51.00	51.00	50.31	50.54	751500
2005-10-03	50.49	50.50	50.06	50.23	751200
2005-10-04	50.40	50.65	49.78	49.84	754400
2005-10-05	49.76	50.07	49.37	49.43	746500
2005-10-06	49.34	49.52	48.82	49.07	894000
2005-10-07	49.12	49.59	49.07	49.25	647200
2005-10-10	49.43	49.90	49.17	49.36	715900
2005-10-11	49.30	49.50	48.80	48.99	731000
2005-10-12	48.78	49.22	48.45	48.70	1319600
2005-10-13	48.68	48.74	48.00	48.41	612900
2005-10-14	48.41	49.27	48.25	49.10	1018800
2005-10-17	48.94	49.18	48.59	49.13	717700
2005-10-18	49.13	49.40	48.90	49.32	736400
2005-10-19	49.33	49.59	48.75	49.59	825700
2005-10-20	48.20	49.70	48.00	49.02	1852700
2005-10-21	49.05	49.06	47.41	47.45	2050000
2005-10-24	47.57	47.84	46.63	46.68	2445300
2005-10-25	46.71	47.01	45.98	46.00	2888600
2005-10-26	46.02	46.11	45.39	45.64	1843900
2005-10-27	45.66	46.13	45.00	45.74	1190300
2005-10-28	46.15	47.30	46.00	46.50	1387300
2005-10-31	46.41	46.88	46.00	46.71	1130100
2005-11-01	47.40	48.00	47.21	47.27	2271900
2005-11-02	47.50	47.78	47.30	47.60	1052600
2005-11-03	48.02	48.10	47.05	47.23	1336000
2005-11-04	47.35	47.80	47.26	47.70	1226000
2005-11-07	47.83	48.12	47.64	47.86	890200
2005-11-08	47.86	48.99	47.85	48.65	1562600
2005-11-09	48.77	48.99	48.30	48.46	764400
2005-11-10	48.64	49.43	48.40	49.25	995200
2005-11-11	49.00	49.45	48.65	49.22	568300
2005-11-14	49.03	49.03	48.14	48.21	1410600
2005-11-15	48.21	49.13	48.09	48.70	1097000
2005-11-16	48.57	49.04	48.42	48.77	714900
2005-11-17	49.00	49.24	48.60	49.15	834900
2005-11-18	49.50	49.54	48.80	49.16	781500
2005-11-21	49.07	49.97	48.99	49.77	898000
2005-11-22	49.51	50.35	49.48	50.24	801000
2005-11-23	50.22	50.46	49.92	50.03	465800
2005-11-25	50.95	50.95	50.01	50.40	246900
2005-11-28	50.41	50.69	50.00	50.12	780500
2005-11-29	50.13	51.13	49.51	50.78	933900
2005-11-30	50.85	50.89	50.08	50.09	788700
2005-12-01	50.40	51.11	50.32	51.04	818800
2005-12-02	50.55	50.82	50.01	50.79	537700
2005-12-05	50.35	50.48	49.84	50.24	661600
2005-12-06	50.07	51.27	50.07	50.79	703800
2005-12-07	50.60	50.65	49.75	50.03	644400
2005-12-08	49.98	51.16	49.80	50.86	1078100
2005-12-09	50.85	51.70	50.76	51.44	768400
2005-12-12	51.70	52.00	51.22	51.89	892700
2005-12-13	51.79	52.95	51.77	52.47	1424900
2005-12-14	52.44	52.77	52.20	52.51	721800
2005-12-15	52.60	52.60	51.92	52.17	613800
2005-12-16	52.18	52.75	51.93	52.08	601400
2005-12-19	51.80	51.90	51.55	51.69	577400
2005-12-20	51.65	52.72	51.65	52.31	659400
2005-12-21	52.30	52.73	51.96	52.16	548200
2005-12-22	52.19	52.50	52.13	52.41	392700
2005-12-23	52.55	52.97	52.29	52.39	410300
2005-12-27	52.39	52.76	51.79	51.96	369100
2005-12-28	52.15	52.15	51.62	51.79	345000
2005-12-29	51.89	52.03	51.72	51.86	269000
2005-12-30	51.70	51.72	51.41	51.48	442000
2006-01-03	51.63	51.82	50.64	51.33	706700
2006-01-04	51.40	51.84	51.24	51.54	755300
2006-01-05	51.50	51.75	51.40	51.61	484600
2006-01-06	51.99	52.14	51.67	52.01	812700
2006-01-09	51.94	52.04	51.37	51.96	726100
2006-01-10	51.94	51.94	50.56	50.92	1263100
2006-01-11	50.97	51.12	50.59	50.92	687100
2006-01-12	50.93	51.29	50.51	50.73	819000
2006-01-13	50.86	51.12	50.53	50.78	1397900
2006-01-17	50.90	51.42	50.90	51.28	690400
2006-01-18	51.28	52.18	51.24	51.64	752100
2006-01-19	51.90	51.95	51.12	51.17	987700
2006-01-20	51.05	51.12	50.18	50.40	1313500
2006-01-23	50.35	50.53	48.79	49.00	1851300
2006-01-24	48.95	49.99	48.95	49.59	1248300
2006-01-25	49.59	49.70	49.24	49.46	1246700
2006-01-26	51.12	51.27	50.23	50.55	2210800
2006-01-27	50.80	50.91	49.76	50.36	1526000
2006-01-30	50.35	50.36	49.00	49.52	1248500
2006-01-31	49.32	49.59	49.20	49.43	1493400
2006-02-01	49.25	50.16	49.23	50.09	1190100
2006-02-02	49.97	50.86	49.50	50.85	2810700
2006-02-03	50.50	51.19	50.45	50.67	1235000
2006-02-06	50.50	50.63	50.00	50.18	927400
2006-02-07	50.18	50.49	49.95	50.28	792300
2006-02-08	51.40	51.96	50.99	51.45	1776100
2006-02-09	51.60	52.25	51.37	51.85	1017800
2006-02-10	51.70	51.99	51.50	51.78	648000
2006-02-13	51.55	52.02	51.20	51.96	961700
2006-02-14	51.83	52.23	51.56	51.98	1052000
2006-02-15	51.85	52.67	51.80	52.48	760400
2006-02-16	52.63	53.17	52.54	53.10	1399700
2006-02-17	53.09	53.17	52.73	52.80	706900
2006-02-21	52.60	52.96	52.40	52.79	579000
2006-02-22	53.08	53.49	52.88	52.95	713700
2006-02-23	52.85	53.85	52.48	53.57	1123700
2006-02-24	53.32	53.32	52.37	53.06	718100
2006-02-27	52.90	53.35	52.74	52.92	483100
2006-02-28	52.62	53.09	52.41	52.87	1016700
2006-03-01	52.87	53.50	52.87	53.15	677300
2006-03-02	53.16	53.77	53.11	53.65	1015300
2006-03-03	53.40	54.33	53.34	53.77	848800
2006-03-06	54.00	54.16	53.22	53.54	729000
2006-03-07	53.54	54.10	52.68	53.10	868000
2006-03-08	53.10	53.53	52.85	53.10	931500
2006-03-09	53.10	53.36	52.71	52.83	531800
2006-03-10	52.84	53.03	52.68	52.80	902500
2006-03-13	52.95	53.09	52.20	52.44	823700
2006-03-14	52.37	52.68	52.24	52.28	1053000
2006-03-15	52.28	52.58	52.14	52.23	942600
2006-03-16	52.37	52.42	51.94	51.94	800100
2006-03-17	51.98	52.14	51.49	51.86	1463200
2006-03-20	52.08	52.25	51.79	51.91	922700
2006-03-21	51.98	52.04	51.44	51.72	1098400
2006-03-22	51.80	52.19	51.73	52.02	829600
2006-03-23	51.90	52.06	51.80	51.97	693300
2006-03-24	51.61	52.67	51.61	52.38	1034600
2006-03-27	52.38	52.71	52.20	52.33	750700
2006-03-28	52.15	52.42	51.84	52.05	688200
2006-03-29	52.05	52.15	51.76	51.88	710500
2006-03-30	51.69	51.90	51.33	51.59	844700
2006-03-31	51.50	51.66	51.26	51.30	730400
2006-04-03	51.60	51.62	50.89	51.20	1000000
2006-04-04	51.17	51.64	50.82	51.37	1028700
2006-04-05	51.36	51.36	51.12	51.28	653700
2006-04-06	51.18	51.18	50.37	50.73	583100
2006-04-07	50.75	51.06	50.01	50.25	621400
2006-04-10	50.21	50.28	49.65	50.09	612400
2006-04-11	50.19	50.40	49.50	49.75	901600
2006-04-12	49.95	50.33	49.83	49.91	582200
2006-04-13	49.91	50.11	49.46	49.73	659900
2006-04-17	49.63	49.92	49.26	49.48	539700
2006-04-18	49.62	50.60	49.62	50.45	1253500
2006-04-19	50.42	50.90	50.11	50.48	1629400
2006-04-20	56.90	56.94	54.45	55.19	3988500
2006-04-21	55.40	55.52	54.06	54.81	1608600
2006-04-24	54.75	55.43	54.70	54.87	1739100
2006-04-25	55.35	56.95	55.18	56.18	2227800
2006-04-26	56.10	56.14	55.38	55.87	811400
2006-04-27	55.88	56.33	55.17	55.77	1091500
2006-04-28	55.77	56.10	55.27	55.73	1309100
2006-05-01	55.68	55.72	54.67	54.79	1263300
2006-05-02	55.15	55.34	54.59	54.94	1048800
2006-05-03	54.69	55.24	54.46	55.11	1245500
2006-05-04	55.04	55.97	54.83	55.59	1226800
2006-05-05	55.65	56.93	55.65	56.70	1820000
2006-05-08	56.58	56.90	56.28	56.46	711300
2006-05-09	56.58	57.65	56.57	57.48	2040900
2006-05-10	57.48	58.80	57.48	58.37	2157200
2006-05-11	58.37	58.37	57.19	57.70	1610500
2006-05-12	57.70	58.62	57.39	57.90	1861700
2006-05-15	57.91	58.65	57.75	58.42	1348500
2006-05-16	58.42	59.00	58.06	58.65	1351900
2006-05-17	58.59	58.94	58.17	58.64	1377600
2006-05-18	58.64	58.86	57.98	58.03	1622500
2006-05-19	58.03	58.20	57.29	57.53	1548400
2006-05-22	56.70	57.35	56.14	57.07	1387700
2006-05-23	57.30	57.75	57.01	57.10	1110000
2006-05-24	57.10	57.10	55.87	56.49	1118500
2006-05-25	56.68	57.24	56.40	56.96	658600
2006-05-26	57.02	57.14	56.08	56.24	1083900
2006-05-30	56.30	56.50	55.73	55.84	846100
2006-05-31	55.70	56.22	55.10	55.74	1478800
2006-06-01	55.80	57.02	55.76	56.81	1633900
2006-06-02	56.80	57.56	56.70	57.21	1136500
2006-06-05	57.05	57.15	56.79	56.92	688000
2006-06-06	57.02	57.39	56.81	57.30	1260900
2006-06-07	57.29	57.44	56.86	56.95	1336100
2006-06-08	57.15	57.61	56.81	57.18	1118400
2006-06-09	57.05	57.18	56.25	56.93	922900
2006-06-12	57.15	58.36	56.71	56.71	1185900
2006-06-13	56.72	57.50	56.44	57.10	1266400
2006-06-14	57.05	57.70	56.74	57.62	1154000
2006-06-15	57.94	57.99	56.37	57.75	1497100
2006-06-16	57.65	58.22	57.27	57.31	1161800
2006-06-19	57.50	57.53	57.01	57.25	768800
2006-06-20	57.22	57.54	57.03	57.36	1129800
2006-06-21	57.36	58.87	57.25	58.46	1415400
2006-06-22	58.47	58.79	57.84	58.01	861500
2006-06-23	57.95	58.27	57.54	57.95	776000
2006-06-26	58.13	58.49	57.90	58.27	1006600
2006-06-27	58.00	60.00	58.00	59.53	2144400
2006-06-28	59.90	60.21	59.00	59.32	1189500
2006-06-29	59.27	59.75	58.75	59.52	1235100
2006-06-30	59.72	60.35	59.62	59.92	1161000
2006-07-03	59.40	60.15	59.14	60.05	390400
2006-07-05	59.96	60.56	59.53	60.31	1248600
2006-07-06	60.50	61.54	60.50	60.94	1265600
2006-07-07	60.95	61.34	60.69	60.87	596400
2006-07-10	61.00	61.37	60.64	60.64	834400
2006-07-11	60.64	60.81	59.89	60.05	1284100
2006-07-12	60.05	60.38	59.79	60.12	1062100
2006-07-13	60.15	60.15	59.03	59.26	1033600
2006-07-14	59.06	59.11	57.74	58.00	1483100
2006-07-17	57.95	58.67	57.69	58.50	1031700
2006-07-18	58.64	59.09	58.44	58.83	769300
2006-07-19	58.91	59.98	58.91	59.27	736200
2006-07-20	59.17	59.75	59.01	59.12	948900
2006-07-21	59.35	60.09	59.12	59.85	1294100
2006-07-24	61.00	62.24	60.52	61.26	1998700
2006-07-25	60.10	61.48	59.85	61.12	1698600
2006-07-26	60.25	60.98	60.25	60.30	1155500
2006-07-27	60.25	60.41	59.13	59.51	935600
2006-07-28	59.63	59.95	58.89	59.41	1176500
2006-07-31	59.50	60.42	59.34	60.12	908000
2006-08-01	60.06	60.47	59.75	60.21	575800
2006-08-02	60.27	61.00	60.27	60.65	834800
2006-08-03	60.68	61.12	60.60	60.84	779900
2006-08-04	61.30	61.50	60.99	60.99	692100
2006-08-07	61.05	61.56	60.90	61.39	756700
2006-08-08	61.50	61.79	61.14	61.23	583800
2006-08-09	61.45	62.00	61.09	61.18	562700
2006-08-10	61.01	62.10	60.83	61.95	745300
2006-08-11	61.93	61.99	61.38	61.59	566300
2006-08-14	61.90	62.10	61.56	61.95	937800
2006-08-15	62.35	62.93	62.25	62.57	1477300
2006-08-16	62.50	62.98	62.20	62.66	914700
2006-08-17	62.40	63.12	62.34	62.71	1025400
2006-08-18	62.78	62.98	62.31	62.50	795900
2006-08-21	62.50	62.78	62.26	62.42	457100
2006-08-22	62.33	63.89	62.33	63.31	1007100
2006-08-23	63.31	63.45	62.73	63.05	583100
2006-08-24	63.05	63.74	63.05	63.55	590300
2006-08-25	63.35	63.80	62.94	63.50	422000
2006-08-28	63.56	64.20	63.31	64.02	788500
2006-08-29	64.10	64.44	63.96	64.22	1621000
2006-08-30	64.15	64.69	64.00	64.06	1032900
2006-08-31	64.30	64.45	63.63	64.28	693800
2006-09-01	63.50	63.75	62.49	62.82	1370200
2006-09-05	62.82	63.03	62.19	62.54	1236300
2006-09-06	62.54	62.96	62.33	62.64	1021800
2006-09-07	62.75	63.00	62.22	62.61	642800
2006-09-08	62.69	63.52	62.69	63.14	810100
2006-09-11	63.10	63.14	62.59	62.72	900500
2006-09-12	62.60	63.15	62.56	63.01	981400
2006-09-13	63.08	63.38	62.58	62.73	769200
2006-09-14	62.73	63.00	62.23	62.32	613000
2006-09-15	62.55	63.17	62.50	62.64	1238400
2006-09-18	62.34	62.64	61.52	61.78	1009500
2006-09-19	61.75	62.26	61.60	61.70	1344600
2006-09-20	61.75	62.20	61.60	62.00	1036300
2006-09-21	61.99	62.25	61.62	61.94	632100
2006-09-22	61.99	62.40	61.89	62.13	650700
2006-09-25	62.21	62.30	61.72	62.00	1165000
2006-09-26	62.00	62.90	61.94	62.67	910400
2006-09-27	62.53	62.60	61.95	62.26	702900
2006-09-28	62.26	62.30	61.75	61.97	496000
2006-09-29	62.00	62.20	61.16	61.16	1044700
2006-10-02	61.06	61.11	60.42	60.90	975800
2006-10-03	53.60	54.37	49.64	50.00	25427300
2006-10-04	50.00	50.59	49.14	50.25	8456800
2006-10-05	50.25	51.25	50.25	50.90	4951000
2006-10-06	51.48	52.04	51.23	51.30	3682500
2006-10-09	50.76	50.80	49.95	50.13	2873900
2006-10-10	49.63	50.08	49.51	49.74	3390500
2006-10-11	49.45	50.11	49.32	49.88	2409900
2006-10-12	49.52	49.63	48.59	48.70	3320600
2006-10-13	48.65	49.63	48.65	49.36	2224400
2006-10-16	49.15	49.81	49.12	49.81	1774400
2006-10-17	49.70	50.10	49.44	49.85	2481200
2006-10-18	49.98	50.44	49.64	50.00	3679100
2006-10-19	50.95	51.31	50.25	51.29	3109300
2006-10-20	51.50	51.94	51.42	51.44	2067800
2006-10-23	51.42	51.50	50.77	50.83	1470500
2006-10-24	50.80	50.83	50.28	50.47	1845200
2006-10-25	50.47	50.52	49.32	49.63	2659400
2006-10-26	49.52	49.81	49.01	49.25	2638600
2006-10-27	48.85	49.89	48.77	49.70	2063600
2006-10-30	49.85	50.20	49.50	49.52	1373400
2006-10-31	49.52	50.01	49.52	49.74	1585100
2006-11-01	49.74	50.20	49.25	49.55	1906400
2006-11-02	49.78	50.14	49.50	49.61	2172700
2006-11-03	49.80	49.98	49.52	49.56	1933800
2006-11-06	49.60	50.27	49.60	50.11	1361600
2006-11-07	50.15	51.10	50.15	51.08	2288900
2006-11-08	51.08	51.08	50.14	50.90	1869700
2006-11-09	50.90	51.53	50.16	50.29	1900700
2006-11-10	50.35	50.60	50.14	50.32	1014800
2006-11-13	50.50	51.30	50.43	51.22	1227100
2006-11-14	51.43	52.49	51.43	52.47	2897500
2006-11-15	52.50	53.40	52.29	53.19	1919100
2006-11-16	53.60	53.66	53.19	53.56	1574300
2006-11-17	53.35	53.43	52.75	53.36	1171700
2006-11-20	53.32	53.47	52.22	52.80	1646700
2006-11-21	52.81	52.87	51.82	52.00	1500000
2006-11-22	52.16	52.99	52.12	52.61	1496800
2006-11-24	52.61	52.63	52.19	52.24	328400
2006-11-27	52.20	52.25	51.11	51.35	2188600
2006-11-28	51.35	51.36	50.54	50.77	1925300
2006-11-29	50.94	51.53	50.85	51.39	1308100
2006-11-30	51.59	53.23	51.55	53.17	1935600
2006-12-01	53.18	53.19	52.50	52.79	1090700
2006-12-04	52.77	53.40	52.77	53.06	769000
2006-12-05	53.45	53.45	52.87	53.29	659100
2006-12-06	53.29	53.74	53.25	53.63	949700
2006-12-07	53.53	54.03	53.13	53.13	827500
2006-12-08	53.13	53.41	52.55	53.29	918200
2006-12-11	53.20	54.00	52.93	53.79	1161600
2006-12-12	53.89	54.20	53.00	53.40	1273800
2006-12-13	53.47	53.59	52.38	52.54	1229500
2006-12-14	52.69	53.37	52.44	52.46	1175200
2006-12-15	52.46	52.76	51.82	52.26	1567900
2006-12-18	52.47	52.72	51.62	51.88	1123700
2006-12-19	51.80	52.16	51.34	51.78	1132600
2006-12-20	51.80	52.86	51.60	52.60	911900
2006-12-21	53.00	53.42	52.96	53.07	836400
2006-12-22	53.08	53.37	52.90	53.07	724100
2006-12-26	53.07	53.34	53.00	53.21	402900
2006-12-27	53.31	53.70	53.31	53.58	568900
2006-12-28	53.36	53.45	53.00	53.33	630900
2006-12-29	53.47	53.51	52.91	53.00	501900
2007-01-03	52.80	52.84	50.49	51.49	2677600
2007-01-04	51.50	51.91	51.35	51.84	917600
2007-01-05	51.73	51.74	51.25	51.34	1280900
2007-01-08	51.25	51.79	51.06	51.70	836400
2007-01-09	51.60	51.71	51.38	51.60	1220500
2007-01-10	51.40	51.69	51.17	51.24	1069500
2007-01-11	51.24	51.62	50.42	50.78	2051900
2007-01-12	50.53	50.89	50.10	50.14	2999800
2007-01-16	50.00	50.20	49.51	49.78	2242700
2007-01-17	49.51	49.90	48.82	49.02	4375000
2007-01-18	49.50	50.27	49.19	50.11	2601800
2007-01-19	50.25	50.79	50.11	50.65	2210900
2007-01-22	50.78	51.00	50.03	50.03	2561300
2007-01-23	49.98	50.34	49.40	50.74	1828700
2007-01-24	50.20	51.22	50.11	51.38	2376700
2007-01-25	50.50	51.70	49.08	51.30	11127000
2007-01-26	51.39	51.80	51.15	51.44	4438300
2007-01-29	52.36	52.91	52.10	52.27	4424800
2007-01-30	52.80	52.90	52.37	52.63	2979300
2007-01-31	52.63	52.69	52.22	52.48	2068900
2007-02-01	52.60	53.20	52.30	53.06	3077600
2007-02-02	53.20	53.46	53.00	53.35	1827800
2007-02-05	53.18	53.25	52.52	52.70	2709700
2007-02-06	52.85	53.08	52.31	52.70	1994900
2007-02-07	52.90	53.00	52.51	52.93	1399600
2007-02-08	53.01	53.02	52.37	52.41	1886300
2007-02-09	52.60	52.64	52.16	52.19	1524000
2007-02-12	52.19	52.44	52.05	52.26	718331
2007-02-13	52.26	52.50	52.23	52.35	700969
2007-02-14	52.36	52.88	52.25	52.68	934012
2007-02-15	53.00	54.29	52.89	53.92	2526500
2007-02-16	53.50	53.50	52.73	52.85	2653600
2007-02-20	52.67	53.24	52.62	52.70	1224300
2007-02-21	52.60	52.82	52.37	52.42	1254700
2007-02-22	52.50	52.95	52.50	52.73	1038000
2007-02-23	52.60	52.73	52.24	52.37	825900
2007-02-26	52.40	52.45	51.80	51.88	1043574
2007-02-27	51.40	51.61	50.30	50.96	2049000
2007-02-28	51.00	51.38	50.83	51.01	1953400
2007-03-01	51.52	52.02	49.51	51.07	3590800
2007-03-02	51.00	51.10	49.92	49.92	2636900
2007-03-05	48.75	49.51	48.75	49.25	2677800
2007-03-06	49.50	49.70	49.22	49.31	1533400
2007-03-07	49.28	49.41	48.87	49.03	1735000
2007-03-08	49.30	49.95	49.29	49.80	2138100
2007-03-09	49.95	50.24	49.52	49.72	1277100
2007-03-12	49.62	49.79	49.07	49.31	1029600
2007-03-13	49.16	49.23	48.63	48.75	1251200
2007-03-14	48.60	48.89	48.07	48.73	1275000
2007-03-15	48.77	49.35	48.70	49.14	900800
2007-03-16	49.18	49.35	48.96	48.97	992700
2007-03-19	49.30	49.90	49.24	49.65	783700
2007-03-20	49.60	49.83	49.38	49.49	1068497
2007-03-21	49.47	49.63	49.02	49.43	1177600
2007-03-22	49.20	49.60	48.96	49.07	1673963
2007-03-23	49.05	49.35	48.86	48.98	995900
2007-03-26	49.04	49.75	48.95	49.72	1512700
2007-03-27	49.78	49.81	49.34	49.65	1061600
2007-03-28	49.48	50.00	32.86	49.67	1386200
2007-03-29	49.96	50.09	49.47	49.92	2266408
2007-03-30	50.08	50.38	49.76	49.87	1504711
2007-04-02	49.67	50.20	49.67	50.08	1114300
2007-04-03	50.08	51.19	50.08	51.07	1822800
2007-04-04	50.97	51.34	50.77	51.17	1242500
2007-04-05	51.26	51.61	51.17	51.30	889500
2007-04-09	51.30	51.44	51.08	51.25	735800
2007-04-10	51.25	52.25	51.25	52.22	1573400
2007-04-11	52.34	52.48	51.97	52.03	1481700
2007-04-12	51.97	53.08	51.88	52.78	2415600
2007-04-13	53.75	54.75	53.62	54.31	4109600
2007-04-16	52.50	52.75	51.41	51.69	5670850
2007-04-17	51.59	52.11	50.37	50.60	3603890
2007-04-18	50.61	51.38	50.31	51.37	2353312
2007-04-19	50.07	51.30	49.50	50.40	3671500
2007-04-20	51.00	51.00	49.76	49.97	2047534
2007-04-23	49.96	49.97	49.07	49.60	2610600
2007-04-24	49.60	49.74	49.18	49.48	1860833
2007-04-25	49.60	49.69	49.30	49.47	1253200
2007-04-26	49.80	50.70	49.52	50.20	2976800
2007-04-27	49.85	50.13	49.38	49.51	1403037
2007-04-30	49.49	49.49	48.78	48.89	1154510
2007-05-01	48.87	49.09	48.31	48.62	1735650
2007-05-02	49.09	49.57	48.95	49.06	1542450
2007-05-03	49.25	49.48	48.47	48.60	1304280
2007-05-04	48.67	49.22	48.67	48.92	1251800
2007-05-07	49.50	49.50	48.98	49.26	715292
2007-05-08	49.26	49.26	48.82	48.99	671500
2007-05-09	49.00	49.31	48.66	49.22	1615100
2007-05-10	49.23	49.83	49.00	49.01	1520754
2007-05-11	48.87	49.29	48.82	49.19	1011156
2007-05-14	49.05	49.57	48.93	49.50	1007400
2007-05-15	49.50	50.01	49.02	49.14	1618235
2007-05-16	49.14	49.54	48.68	48.96	1194020
2007-05-17	48.76	48.84	48.08	48.17	1675770
2007-05-18	48.18	48.74	48.08	48.53	1535400
2007-05-21	48.65	49.00	48.55	48.73	1008800
2007-05-22	48.71	48.78	48.20	48.30	1088800
2007-05-23	48.30	48.82	48.26	48.60	1697800
2007-05-24	48.61	48.87	47.98	48.30	1378300
2007-05-25	48.18	48.83	48.15	48.83	925900
2007-05-29	48.83	49.00	48.27	48.30	1215800
2007-05-30	48.31	48.62	48.25	48.62	1535825
2007-05-31	48.59	49.13	48.44	49.02	2312400
2007-06-01	49.15	49.24	48.77	49.00	1237421
2007-06-04	49.35	49.55	48.90	49.30	1087700
2007-06-05	49.23	49.42	48.79	48.89	1305900
2007-06-06	48.70	48.76	48.30	48.65	2013000
2007-06-07	49.75	51.16	49.61	50.93	4389477
2007-06-08	50.99	51.84	50.95	51.50	2450300
2007-06-11	51.50	51.57	50.43	51.19	1865175
2007-06-12	51.19	51.37	51.01	51.24	1298800
2007-06-13	51.25	51.57	50.68	51.57	877400
2007-06-14	51.60	51.78	51.36	51.50	1019700
2007-06-15	51.72	51.80	50.73	51.57	1243500
2007-06-18	51.51	52.27	51.50	51.99	1128900
2007-06-19	51.96	52.33	51.96	52.18	1541300
2007-06-20	52.18	52.20	51.68	52.00	1647900
2007-06-21	52.01	52.33	51.61	51.76	1696500
2007-06-22	51.35	51.56	50.70	51.25	1992500
2007-06-25	51.44	51.74	51.17	51.29	1002400
2007-06-26	51.50	51.71	51.10	51.29	1634000
2007-06-27	51.10	52.57	51.05	52.40	2102800
2007-06-28	52.40	52.50	51.89	52.12	881800
2007-06-29	52.13	52.19	51.41	51.65	1566400
2007-07-02	51.63	51.75	51.39	51.55	829200
2007-07-03	51.76	51.82	51.52	51.57	540700
2007-07-05	51.60	56.98	51.36	55.00	6894850
2007-07-06	54.69	56.90	54.14	56.06	5030546
2007-07-09	55.03	55.21	53.41	53.98	3159390
2007-07-10	53.93	55.07	53.56	53.84	1981200
2007-07-11	53.89	54.66	53.58	54.51	1572100
2007-07-12	54.50	54.83	54.04	54.67	1025800
2007-07-13	54.67	55.52	54.64	55.25	1852400
2007-07-16	54.89	55.05	54.22	54.53	861100
2007-07-17	54.49	55.27	54.30	54.79	1075100
2007-07-18	54.40	54.64	53.54	54.17	1151900
2007-07-19	54.26	55.53	53.82	54.01	1531203
2007-07-20	54.15	55.09	53.83	54.02	1826800
2007-07-23	53.95	53.98	52.29	52.80	2412100
2007-07-24	56.45	58.15	55.69	56.42	5917800
2007-07-25	56.82	57.30	55.56	56.02	2153700
2007-07-26	55.09	56.15	54.91	55.87	3774500
2007-07-27	55.50	56.75	55.10	55.41	2955800
2007-07-30	54.70	55.88	53.76	55.81	2523400
2007-07-31	55.65	55.92	55.01	55.47	2480600
2007-08-01	55.01	56.50	54.85	55.95	2364595
2007-08-02	55.61	56.50	55.53	55.96	2446400
2007-08-03	55.96	56.87	55.32	55.46	2350100
2007-08-06	55.69	56.75	55.56	56.32	1788400
2007-08-07	56.21	56.71	55.86	56.61	1444400
2007-08-08	56.70	58.00	56.44	57.21	1944800
2007-08-09	56.99	57.32	56.01	56.85	1743600
2007-08-10	56.59	57.05	55.36	55.96	2039600
2007-08-13	56.01	56.04	54.29	54.86	1596000
2007-08-14	54.92	55.30	54.12	54.25	1066200
2007-08-15	53.38	54.88	53.37	53.67	1510900
2007-08-16	53.42	54.23	52.15	53.44	2359200
2007-08-17	54.32	54.42	53.00	54.12	1268200
2007-08-20	54.07	55.13	54.05	54.43	1058800
2007-08-21	54.20	54.67	53.94	54.36	853800
2007-08-22	54.60	55.08	54.08	54.89	991300
2007-08-23	55.00	55.22	54.68	54.78	645400
2007-08-24	54.75	55.36	54.69	55.28	656100
2007-08-27	55.33	55.53	54.55	54.55	985800
2007-08-28	54.30	54.80	54.05	54.14	778200
2007-08-29	54.14	55.07	54.02	55.04	1045500
2007-08-30	54.65	55.11	54.53	54.67	1056300
2007-08-31	54.82	55.30	54.43	54.75	820500
2007-09-04	54.93	55.24	54.25	54.83	688100
2007-09-05	54.60	55.85	54.44	55.77	998400
2007-09-06	55.70	55.89	55.30	55.59	858800
2007-09-07	55.10	55.49	54.50	54.67	721400
2007-09-10	56.85	56.85	52.50	54.51	672600
2007-09-11	54.35	55.21	54.31	55.16	933700
2007-09-12	55.10	55.75	54.89	55.22	592600
2007-09-13	55.45	55.78	55.42	55.53	674400
2007-09-14	55.44	55.87	55.27	55.53	452200
2007-09-17	55.30	55.55	54.83	55.45	491200
2007-09-18	55.50	56.00	55.18	55.93	730800
2007-09-19	55.93	57.06	55.70	56.24	1483300
2007-09-20	56.47	56.86	55.95	56.00	582600
2007-09-21	56.55	56.86	56.00	56.66	960300
2007-09-24	56.57	58.00	56.26	56.64	1523600
2007-09-25	57.56	57.84	56.41	57.65	1707800
2007-09-26	57.95	58.63	57.80	58.33	1049400
2007-09-27	58.53	58.60	57.76	58.13	531600
2007-09-28	58.05	58.52	57.64	57.77	706600
2007-10-01	58.09	58.23	57.50	57.67	961095
2007-10-02	56.79	57.89	56.78	57.19	752190
2007-10-03	57.03	57.25	56.52	56.79	901600
2007-10-04	56.82	56.92	56.13	56.50	1019600
2007-10-05	56.71	56.98	56.22	56.82	766500
2007-10-08	56.86	57.70	56.86	57.18	586100
2007-10-09	57.20	57.55	56.95	57.37	433400
2007-10-10	57.35	57.66	57.11	57.36	564400
2007-10-11	57.40	57.57	56.66	57.00	1068800
2007-10-12	56.90	57.22	56.75	57.12	431040
2007-10-15	56.51	56.74	55.19	56.58	956538
2007-10-16	56.43	56.43	55.75	55.88	767100
2007-10-17	56.05	56.82	55.96	56.39	660300
2007-10-18	56.25	56.46	55.85	55.94	536400
2007-10-19	55.75	56.61	55.68	55.81	1564900
2007-10-22	55.47	55.86	54.97	55.64	928600
2007-10-23	55.64	57.21	55.30	56.91	1795100
2007-10-24	55.65	56.25	54.09	54.25	3205800
2007-10-25	54.17	55.60	52.10	54.72	3660400
2007-10-26	55.10	55.10	53.88	54.34	1142900
2007-10-29	54.39	54.51	53.30	53.74	1308300
2007-10-30	53.66	53.72	53.01	53.14	1352700
2007-10-31	53.27	53.50	52.33	53.18	1780400
2007-11-01	52.89	53.29	52.62	52.77	1452400
2007-11-02	52.83	53.28	52.36	53.28	1269300
2007-11-05	53.29	53.49	52.87	53.19	770947
2007-11-06	52.95	53.34	51.91	53.23	1799418
2007-11-07	52.72	53.59	52.68	52.72	1198000
2007-11-08	52.77	53.66	52.55	53.55	1185045
2007-11-09	53.03	54.33	52.95	53.87	1175700
2007-11-12	53.55	54.89	53.55	54.38	1033993
2007-11-13	54.62	54.87	54.11	54.87	1179200
2007-11-14	55.09	55.40	54.43	54.80	1203832
2007-11-15	55.00	55.34	54.27	54.48	1476000
2007-11-16	54.74	54.85	54.40	54.53	1059001
2007-11-19	54.25	54.72	54.04	54.40	813730
2007-11-20	54.81	54.82	53.88	54.31	857836
2007-11-21	52.68	54.13	52.68	53.56	1303600
2007-11-23	53.81	54.00	53.31	53.92	470051
2007-11-26	53.81	54.46	53.03	54.02	918221
2007-11-27	54.19	54.99	54.04	54.74	1080415
2007-11-28	55.04	55.70	54.74	55.48	1632149
2007-11-29	55.38	55.49	54.95	55.22	917929
2007-11-30	55.77	55.77	54.93	55.06	1196975
2007-12-03	54.69	55.08	54.44	54.69	760275
2007-12-04	54.56	54.85	54.56	54.74	606900
2007-12-05	55.22	55.40	54.88	55.26	833100
2007-12-06	55.24	55.27	54.60	55.05	717355
2007-12-07	54.98	54.98	54.25	54.40	1168700
2007-12-10	54.44	54.60	53.83	54.20	1516086
2007-12-11	54.39	54.70	54.09	54.15	1429170
2007-12-12	55.47	55.47	53.78	54.11	969451
2007-12-13	54.32	54.32	53.53	53.90	752950
2007-12-14	53.75	53.95	53.54	53.54	741780
2007-12-17	53.40	53.55	52.91	53.00	762100
2007-12-18	53.28	53.28	52.77	53.06	887601
2007-12-19	53.06	53.21	52.50	52.82	797092
2007-12-20	52.86	53.19	52.85	53.02	756200
2007-12-21	53.25	53.55	52.94	52.94	1479400
2007-12-24	53.26	53.26	52.51	53.06	482645
2007-12-26	53.19	53.79	53.00	53.56	723900
2007-12-27	53.54	53.54	52.91	53.15	684154
2007-12-28	53.03	53.49	52.81	52.92	477624
2007-12-31	52.90	53.18	52.76	52.90	615475
2008-01-02	52.97	52.97	51.71	51.96	1526400
2008-01-03	51.97	52.22	51.78	52.11	1073800
2008-01-04	51.73	52.19	51.48	51.48	1193925
2008-01-07	51.68	51.93	51.39	51.65	1228400
2008-01-08	51.64	51.77	51.27	51.34	1731800
2008-01-09	51.23	53.20	51.07	53.13	1704953
2008-01-10	53.01	54.50	53.00	53.97	1823500
2008-01-11	53.74	54.17	53.50	53.81	855500
2008-01-14	54.13	54.24	53.39	53.66	868400
2008-01-15	53.11	53.49	52.20	52.22	1691700
2008-01-16	52.02	53.15	52.02	52.69	1228729
2008-01-17	52.74	52.74	51.60	51.67	1435746
2008-01-18	52.12	52.15	51.06	51.66	1152175
2008-01-22	49.88	52.01	48.07	50.86	1891980
2008-01-23	50.21	50.44	48.99	49.73	1774600
2008-01-24	50.19	50.33	48.96	49.09	1734994
2008-01-25	49.46	49.58	48.64	49.02	1234227
2008-01-28	48.77	49.71	48.77	49.70	887819
2008-01-29	50.08	50.26	49.50	49.97	851945
2008-01-30	50.19	50.76	49.76	50.05	998258
2008-01-31	49.40	49.80	48.83	49.25	1579454
2008-02-01	49.19	50.61	49.11	50.61	1388200
2008-02-04	50.62	50.64	49.99	49.99	614450
2008-02-05	49.32	50.46	49.32	50.30	1151344
2008-02-06	50.54	50.54	49.81	50.06	1258997
2008-02-07	49.85	51.16	49.85	50.42	2101456
2008-02-08	50.06	50.58	50.01	50.32	1804380
2008-02-11	50.18	50.46	49.93	50.19	761575
2008-02-12	50.20	51.09	50.00	50.84	1256990
2008-02-13	51.13	51.15	50.38	50.59	741563
2008-02-14	50.37	50.69	50.02	50.32	1075400
2008-02-15	50.36	51.18	50.28	51.18	916579
2008-02-19	51.53	51.75	50.62	50.62	1561217
2008-02-20	50.78	52.16	50.50	52.16	1759660
2008-02-21	50.00	50.58	48.31	48.31	6619940
2008-02-22	48.41	49.14	46.43	46.53	6448016
2008-02-25	46.47	47.96	46.35	47.78	2863095
2008-02-26	47.74	48.88	47.59	48.43	2058762
2008-02-27	48.08	48.87	47.87	47.97	1323205
2008-02-28	47.72	48.30	47.50	47.88	1447306
2008-02-29	48.86	48.86	47.51	47.67	1724349
2008-03-03	47.50	47.79	46.98	47.51	993173
2008-03-04	47.04	47.94	47.04	47.71	1163150
2008-03-05	47.66	48.34	46.40	47.08	2201795
2008-03-06	46.94	47.00	46.40	46.40	1092839
2008-03-07	46.06	46.57	45.87	46.08	1303445
2008-03-10	45.86	46.67	45.86	46.20	1465134
2008-03-11	46.46	47.19	45.77	47.19	2211040
2008-03-12	47.20	47.76	46.63	46.92	1116436
2008-03-13	46.17	46.86	45.10	46.34	1158300
2008-03-14	46.34	46.59	45.29	45.71	1587500
2008-03-17	45.01	45.75	44.33	44.33	1808394
2008-03-18	44.83	46.36	44.14	46.31	1905647
2008-03-19	46.69	46.99	45.09	45.09	1945630
2008-03-20	44.99	45.55	44.25	44.97	2054284
2008-03-24	45.06	45.65	44.81	45.47	1014363
2008-03-25	45.42	46.22	44.86	45.65	1399787
2008-03-26	45.50	45.64	43.65	45.06	1016802
2008-03-27	45.28	45.86	45.10	45.55	1114400
2008-03-28	45.76	46.03	45.34	45.79	1066988
2008-03-31	45.68	45.68	44.98	45.27	1865450
2008-04-01	45.48	47.05	45.22	47.05	1223179
2008-04-02	47.32	47.32	46.65	46.98	973800
2008-04-03	46.99	47.00	46.34	46.74	799772
2008-04-04	46.70	46.70	45.84	46.26	743700
2008-04-07	46.59	46.63	45.49	45.58	931100
2008-04-08	45.35	46.15	45.08	45.53	1100698
2008-04-09	45.58	47.11	45.58	46.65	1740600
2008-04-10	46.53	46.88	46.38	46.65	1129175
2008-04-11	46.20	46.76	45.98	46.04	649789
2008-04-14	46.17	46.17	45.11	45.69	950352
2008-04-15	45.89	46.50	45.74	46.08	1022805
2008-04-16	46.36	46.39	45.78	46.32	580272
2008-04-17	46.35	46.49	45.95	46.22	671409
2008-04-18	46.34	46.58	45.34	45.62	1759294
2008-04-21	47.40	49.56	47.00	49.12	3965724
2008-04-22	48.98	48.98	48.08	48.30	1971410
2008-04-23	48.39	49.04	48.13	48.70	1247363
2008-04-24	48.49	49.05	47.55	48.72	1202131
2008-04-25	48.85	49.27	48.26	48.99	779225
2008-04-28	48.85	49.46	48.81	49.25	737666
2008-04-29	48.89	50.34	48.89	50.16	1223658
2008-04-30	49.98	50.64	49.80	50.18	1065951
2008-05-01	50.02	50.70	49.75	50.49	872869
2008-05-02	50.94	50.94	49.54	49.79	787478
2008-05-05	49.47	50.03	49.41	49.75	657739
2008-05-06	49.62	50.18	49.26	50.08	491429
2008-05-07	50.17	50.65	49.57	49.65	565258
2008-05-08	49.74	50.27	49.62	49.86	593057
2008-05-09	49.59	50.25	49.36	49.94	545158
2008-05-12	50.17	50.38	49.49	50.26	484601
2008-05-13	50.29	50.50	49.50	49.75	727496
2008-05-14	49.78	49.87	49.32	49.56	767766
2008-05-15	49.35	50.26	49.16	49.97	845194
2008-05-16	49.91	50.22	49.66	50.07	713790
2008-05-19	50.07	50.55	49.87	50.00	586259
2008-05-20	49.91	51.04	49.88	50.44	703627
2008-05-21	50.59	51.65	50.58	50.70	950628
2008-05-22	50.65	51.20	50.40	51.00	593706
2008-05-23	50.88	51.04	50.23	50.34	441384
2008-05-27	50.40	50.70	49.99	50.48	491086
2008-05-28	50.50	50.65	50.19	50.43	721459
2008-05-29	50.60	51.15	50.52	50.72	1001674
2008-05-30	50.66	51.04	50.16	50.41	1208671
2008-06-02	50.25	50.28	49.69	50.03	968813
2008-06-03	50.01	50.72	49.49	49.86	1103730
2008-06-04	49.85	50.07	49.59	49.91	905446
2008-06-05	49.74	50.20	49.57	49.95	564143
2008-06-06	49.68	49.70	48.79	48.83	734920
2008-06-09	48.95	49.19	48.37	48.95	725444
2008-06-10	48.96	50.25	48.96	49.61	1283005
2008-06-11	49.28	49.55	48.96	49.11	603563
2008-06-12	49.37	50.50	49.19	49.96	859704
2008-06-13	50.19	50.70	49.89	50.31	635095
2008-06-16	50.08	50.44	49.22	49.65	821944
2008-06-17	49.70	49.79	48.91	49.09	619130
2008-06-18	48.88	49.07	48.01	48.25	1013458
2008-06-19	48.32	48.78	48.03	48.54	716023
2008-06-20	48.41	48.66	48.03	48.22	1317974
2008-06-23	48.49	48.49	47.52	47.80	721104
2008-06-24	47.55	47.55	46.76	46.76	1195112
2008-06-25	46.84	48.50	46.84	48.24	1427415
2008-06-26	47.80	48.48	47.60	47.83	1000201
2008-06-27	48.08	48.48	47.65	47.68	1094276
2008-06-30	47.84	49.26	47.72	48.47	1304226
2008-07-01	48.02	48.02	47.30	47.61	1767210
2008-07-02	47.61	48.16	47.57	48.00	1126701
2008-07-03	48.20	48.50	47.79	48.26	606698
2008-07-07	48.52	48.77	48.16	48.55	1161151
2008-07-08	48.81	49.12	48.09	48.95	2036552
2008-07-09	49.00	49.54	48.64	48.90	1471626
2008-07-10	48.75	49.85	48.75	49.76	2079836
2008-07-11	49.10	49.47	48.74	49.08	1346729
2008-07-14	49.50	49.68	48.50	48.73	991941
2008-07-15	48.55	48.98	48.32	48.96	817028
2008-07-16	48.93	49.58	48.67	49.58	1282430
2008-07-17	49.81	50.77	49.29	50.67	1304725
2008-07-18	50.62	52.13	49.57	51.70	2057742
2008-07-21	51.92	52.12	50.76	51.35	1259210
2008-07-22	53.99	54.36	52.52	54.00	5484623
2008-07-23	54.00	54.17	52.13	54.12	2172065
2008-07-24	53.38	53.38	51.46	52.52	2692012
2008-07-25	52.79	53.20	52.44	52.95	1170924
2008-07-28	52.99	53.58	52.64	53.12	1266558
2008-07-29	53.34	53.42	52.60	52.66	1866640
2008-07-30	52.92	53.65	52.54	52.82	1881434
2008-07-31	52.83	53.71	52.67	53.16	1238271
2008-08-01	53.22	53.29	52.29	52.82	1327183
2008-08-04	52.93	53.60	52.85	53.19	1000081
2008-08-05	53.33	54.00	53.24	53.86	1646271
2008-08-06	53.69	54.34	53.65	54.14	1381305
2008-08-07	54.17	54.95	53.82	54.44	1912594
2008-08-08	54.49	55.36	54.34	54.75	1463216
2008-08-11	54.72	55.25	54.44	54.75	1315221
2008-08-12	54.55	55.32	54.21	54.39	1114786
2008-08-13	54.30	54.34	53.77	54.00	1430500
2008-08-14	53.85	54.58	53.57	54.30	976631
2008-08-15	54.19	55.00	54.19	54.95	753844
2008-08-18	54.60	54.97	54.21	54.46	743682
2008-08-19	54.25	54.55	53.88	54.05	937507
2008-08-20	54.05	54.52	53.69	54.15	986489
2008-08-21	54.00	55.17	53.99	54.44	1353604
2008-08-22	54.60	55.11	54.28	54.88	558065
2008-08-25	54.59	54.76	53.67	54.00	953929
2008-08-26	54.00	54.40	53.82	54.20	784789
2008-08-27	54.18	54.45	53.99	54.21	638676
2008-08-28	54.42	54.55	54.10	54.33	749992
2008-08-29	54.32	54.83	54.02	54.05	651365
2008-09-02	54.60	55.43	54.00	54.35	960758
2008-09-03	54.32	54.72	53.91	54.53	1149040
2008-09-04	54.19	54.41	53.83	53.96	1706838
2008-09-05	53.50	54.04	52.91	53.16	1299449
2008-09-08	54.43	54.51	53.42	54.51	1241599
2008-09-09	54.50	55.62	54.50	54.77	1377543
2008-09-10	54.83	55.32	54.52	54.64	1190420
2008-09-11	54.16	54.80	53.80	54.77	1215525
2008-09-12	54.15	54.79	54.02	54.57	571976
2008-09-15	53.41	55.06	53.41	53.59	1743141
2008-09-16	52.94	55.25	52.94	54.20	2193047
2008-09-17	53.62	54.15	52.87	53.50	2713712
2008-09-18	53.87	57.48	53.35	56.25	13086931
2008-09-19	57.73	59.95	55.65	55.95	5453576
2008-09-22	55.86	56.86	55.40	56.54	3746062
2008-09-23	57.78	58.32	54.56	55.36	4882287
2008-09-24	55.36	55.90	53.16	53.41	3313291
2008-09-25	53.86	53.86	52.60	53.48	1694032
2008-09-26	53.05	53.75	51.92	52.01	2165102
2008-09-29	51.85	52.14	49.42	50.25	2128023
2008-09-30	50.85	51.71	50.16	51.67	2493727
2008-10-01	51.42	51.81	51.25	51.64	1409622
2008-10-02	51.44	51.80	50.60	50.83	1243190
2008-10-03	51.26	51.99	50.18	50.20	911524
2008-10-06	49.99	50.17	46.08	47.38	2427858
2008-10-07	47.57	48.78	46.47	46.47	2070178
2008-10-08	45.72	47.73	45.72	46.21	2228750
2008-10-09	46.21	46.50	41.49	42.00	3395252
2008-10-10	40.70	42.07	38.84	40.38	3199277
2008-10-13	42.28	42.84	40.78	42.63	2342476
2008-10-14	43.75	45.02	43.51	45.02	2021943
2008-10-15	44.50	44.50	40.80	40.83	1876247
2008-10-16	40.80	41.75	38.87	40.67	2626329
2008-10-17	38.67	41.55	38.66	40.27	1491169
2008-10-20	40.28	42.64	39.80	42.60	1653255
2008-10-21	44.70	46.20	43.13	44.93	3535657
2008-10-22	44.65	44.65	41.27	42.19	2585629
2008-10-23	42.28	43.15	39.51	41.45	1764618
2008-10-24	39.36	41.65	39.24	40.67	1885299
2008-10-27	39.97	41.67	39.51	40.40	1809725
2008-10-28	40.79	42.53	39.72	42.40	2173788
2008-10-29	42.14	44.70	41.75	43.13	2381743
2008-10-30	43.88	44.93	42.83	43.92	1439703
2008-10-31	43.70	46.95	43.32	46.80	2315663
2008-11-03	46.34	47.83	46.07	47.31	1212510
2008-11-04	47.81	48.57	46.98	48.11	1287381
2008-11-05	47.33	48.40	46.18	46.27	788590
2008-11-06	45.65	46.87	45.15	45.62	1291964
2008-11-07	45.80	46.80	45.27	46.57	921367
2008-11-10	47.36	47.97	45.81	46.45	1147635
2008-11-11	46.53	47.20	45.82	46.31	1471391
2008-11-12	45.81	46.22	44.83	44.93	1567039
2008-11-13	45.34	47.66	45.05	47.66	2797756
2008-11-14	47.15	49.53	46.96	47.99	1546578
2008-11-17	47.58	47.71	46.16	46.20	1425199
2008-11-18	46.00	47.44	45.39	46.82	1254743
2008-11-19	46.76	47.37	43.90	43.94	1474116
2008-11-20	43.76	44.20	40.62	40.96	1948412
2008-11-21	41.73	43.08	40.00	43.08	1999098
2008-11-24	43.62	45.21	42.86	44.17	1956848
2008-11-25	44.77	45.28	42.55	43.26	3773953
2008-11-26	43.02	44.86	42.65	44.78	1171148
2008-11-28	44.67	46.62	44.67	46.57	1035030
2008-12-01	45.65	45.83	43.22	43.22	1208154
2008-12-02	43.73	45.00	43.20	44.31	1826662
2008-12-03	43.57	46.03	43.31	45.89	1266218
2008-12-04	45.38	47.00	44.94	45.68	1361131
2008-12-05	45.45	47.47	44.43	47.30	1340943
2008-12-08	48.04	48.04	46.59	47.22	1180874
2008-12-09	47.02	48.14	46.71	46.84	1090341
2008-12-10	47.03	47.81	46.15	46.74	1285203
2008-12-11	46.45	47.75	46.18	46.61	1129857
2008-12-12	45.71	47.32	45.71	47.31	795238
2008-12-15	47.46	47.99	46.07	47.29	1276953
2008-12-16	47.83	49.54	47.13	49.43	1700638
2008-12-17	49.08	49.74	48.43	49.42	1232670
2008-12-18	49.45	50.59	48.97	49.84	1414810
2008-12-19	50.06	50.59	48.63	50.16	1780197
2008-12-22	50.08	50.68	49.58	50.52	1308815
2008-12-23	50.86	51.09	49.11	49.29	1139465
2008-12-24	49.50	49.86	48.59	49.25	502576
2008-12-26	49.52	50.35	49.31	50.18	626906
2008-12-29	50.13	50.63	49.64	50.13	1285102
2008-12-30	50.40	51.82	50.36	51.82	995219
2008-12-31	51.51	52.11	50.87	51.91	1409348
2009-01-02	52.47	52.98	51.19	52.86	1199850
2009-01-05	52.82	52.82	50.92	51.53	1926851
2009-01-06	49.38	49.60	47.15	48.50	4298564
2009-01-07	47.98	49.49	47.49	49.20	2047918
2009-01-08	48.89	49.20	48.11	48.92	1692442
2009-01-09	48.63	48.78	47.45	48.02	1335129
2009-01-12	47.39	48.06	47.38	47.61	1008546
2009-01-13	47.49	48.71	47.33	48.35	1360817
2009-01-14	47.73	48.02	47.05	47.27	1017486
2009-01-15	47.20	47.74	46.50	47.42	1504139
2009-01-16	47.86	48.95	47.52	48.72	1149121
2009-01-20	48.51	49.08	46.70	46.73	1028444
2009-01-21	47.16	47.95	46.64	47.89	1275357
2009-01-22	47.41	47.89	46.55	47.34	1022044
2009-01-23	46.76	47.31	45.98	46.58	2150628
2009-01-26	50.25	51.23	48.65	51.17	4768095
2009-01-27	51.58	51.58	50.47	50.81	1664042
2009-01-28	51.35	51.57	50.00	51.25	1912629
2009-01-29	50.75	51.06	49.46	49.87	1765859
2009-01-30	49.45	49.86	48.89	49.35	1582836
2009-02-02	49.29	50.21	48.50	50.05	1168382
2009-02-03	50.25	50.90	49.68	50.63	1343571
2009-02-04	50.65	51.18	50.04	50.40	2463153
2009-02-05	50.28	51.43	50.00	51.25	1674797
2009-02-06	50.96	52.25	50.89	52.16	1785598
2009-02-09	52.01	52.27	51.27	52.12	1320496
2009-02-10	51.97	52.12	50.44	50.62	2208546
2009-02-11	51.95	52.46	49.94	51.18	1250954
2009-02-12	48.01	51.13	46.42	51.13	2529487
2009-02-13	51.25	52.40	50.74	52.03	1929037
2009-02-17	50.43	50.99	50.05	50.52	1116682
2009-02-18	50.72	50.97	50.09	50.53	1259497
2009-02-19	50.76	51.34	50.40	50.85	1264474
2009-02-20	50.09	51.33	49.80	51.17	2025331
2009-02-23	51.50	51.50	49.66	49.97	1992442
2009-02-24	50.35	51.49	50.02	51.35	1756131
2009-02-25	51.03	51.58	50.20	50.49	1444710
2009-02-26	51.07	51.07	48.08	48.13	1837074
2009-02-27	47.44	47.90	45.72	45.83	2842905
2009-03-02	45.03	45.82	44.95	44.97	1988666
2009-03-03	45.39	45.91	44.55	45.15	1772436
2009-03-04	45.42	47.15	45.33	46.29	1550385
2009-03-05	45.40	45.86	44.75	45.03	1565726
2009-03-06	42.84	44.41	42.36	44.41	1872110
2009-03-09	43.84	44.31	43.11	43.46	1425233
2009-03-10	43.69	45.00	43.46	44.93	1618937
2009-03-11	45.11	45.88	44.10	44.20	1094728
2009-03-12	44.21	46.04	43.97	46.01	1360216
2009-03-13	45.96	46.57	45.45	46.40	1368536
2009-03-16	46.73	47.18	45.86	46.00	1493059
2009-03-17	46.10	46.33	44.89	45.77	1753188
2009-03-18	45.82	46.57	45.16	45.51	1751828
2009-03-19	45.54	46.04	44.05	44.36	1432463
2009-03-20	44.55	45.51	44.45	45.02	2396299
2009-03-23	45.14	46.11	44.64	46.11	1152030
2009-03-24	45.70	46.66	45.47	46.16	1254044
2009-03-25	46.18	47.18	46.03	46.77	1460149
2009-03-26	46.91	47.45	46.46	47.21	1770431
2009-03-27	46.65	47.12	46.33	46.61	1132274
2009-03-30	45.98	47.21	45.67	47.04	1193231
2009-03-31	47.00	48.30	46.97	47.48	1083477
2009-04-01	47.05	47.47	46.17	47.36	975013
2009-04-02	48.06	48.97	47.55	48.17	1154068
2009-04-03	48.06	48.31	46.96	47.79	872298
2009-04-06	47.50	48.67	47.30	47.80	967206
2009-04-07	47.13	48.02	46.82	47.51	929056
2009-04-08	47.76	48.19	46.92	47.56	749487
2009-04-09	48.42	48.68	47.79	48.52	775899
2009-04-13	48.33	48.83	48.06	48.64	784255
2009-04-14	48.25	48.96	47.99	48.66	983408
2009-04-15	48.56	49.22	48.30	49.13	1221342
2009-04-16	49.40	49.61	48.70	49.40	788411
2009-04-17	49.61	50.50	49.38	50.27	1486836
2009-04-20	49.80	50.79	49.63	50.50	1710248
2009-04-21	51.60	54.45	51.40	53.43	3766960
2009-04-22	52.12	52.84	51.93	52.47	2465901
2009-04-23	52.46	52.64	50.02	50.37	2442430
2009-04-24	50.79	51.07	50.00	50.23	1018659
2009-04-27	50.43	52.06	50.14	51.68	1788601
2009-04-28	51.64	52.56	51.46	51.72	1538375
2009-04-29	51.79	52.17	51.10	51.42	1334762
2009-04-30	49.59	52.65	49.59	51.33	1712084
2009-05-01	51.39	51.63	49.83	50.50	1414831
2009-05-04	50.99	50.99	49.79	50.90	1314198
2009-05-05	50.70	51.73	50.25	51.60	1327373
2009-05-06	51.97	52.14	51.02	51.52	993437
2009-05-07	51.77	52.72	51.46	52.05	1252150
2009-05-08	52.26	53.01	51.91	52.24	1135912
2009-05-11	52.13	52.62	51.56	52.24	1190172
2009-05-12	52.24	52.94	52.06	52.36	1555530
2009-05-13	51.95	52.42	51.38	51.59	940412
2009-05-14	51.66	52.10	51.00	51.89	989386
2009-05-15	51.82	51.82	50.12	50.40	1453938
2009-05-18	50.68	51.05	49.76	51.05	1314648
2009-05-19	52.20	52.46	51.43	51.75	1652539
2009-05-20	52.18	52.25	51.13	51.25	1463385
2009-05-21	51.17	51.24	50.03	50.22	1087254
2009-05-22	50.38	50.82	49.88	50.19	753211
2009-05-26	50.35	51.77	49.77	51.64	1040564
2009-05-27	51.71	52.00	51.26	51.28	1006035
2009-05-28	51.69	52.28	51.29	51.61	945494
2009-05-29	51.51	52.22	51.13	52.22	1344525
2009-06-01	52.84	53.04	52.50	52.80	1095266
2009-06-02	52.78	53.85	52.52	53.55	862970
2009-06-03	53.29	53.93	53.15	53.53	867916
2009-06-04	53.71	53.74	52.64	52.91	1031374
2009-06-05	53.01	53.41	51.74	52.14	1335798
2009-06-08	52.13	52.46	51.15	51.26	1133428
2009-06-09	51.56	51.64	50.94	51.20	1023526
2009-06-10	51.51	51.73	50.89	51.22	1181354
2009-06-11	51.37	51.99	51.30	51.56	896579
2009-06-12	51.43	52.17	50.90	51.89	935903
2009-06-15	51.75	51.76	50.17	50.32	1170333
2009-06-16	50.57	51.07	49.87	50.60	1072717
2009-06-17	50.64	52.73	50.50	52.25	1117142
2009-06-18	52.28	54.02	52.12	53.85	1333494
2009-06-19	54.12	54.62	53.26	53.75	1881424
2009-06-22	53.45	53.45	52.54	52.81	968397
2009-06-23	52.68	53.32	52.25	52.92	1196466
2009-06-24	53.69	54.50	53.22	54.28	1595722
2009-06-25	54.46	56.05	54.19	55.89	1665473
2009-06-26	55.80	55.80	54.90	55.25	1453784
2009-06-29	55.46	56.21	54.57	56.14	877421
2009-06-30	56.26	56.82	55.71	56.43	1268509
2009-07-01	56.56	57.19	56.09	56.73	1060473
2009-07-02	56.20	56.25	54.90	55.00	1896635
2009-07-06	54.75	56.05	54.75	55.90	1067428
2009-07-07	55.90	56.82	55.78	55.87	1336920
2009-07-08	56.23	56.34	55.75	56.07	1740691
2009-07-09	56.42	56.50	54.66	54.98	1575140
2009-07-10	54.65	55.21	53.73	54.14	1284696
2009-07-13	54.14	54.71	53.32	54.68	830498
2009-07-14	54.66	54.99	54.21	54.74	1021425
2009-07-15	54.96	55.51	54.20	55.24	1388067
2009-07-16	55.16	56.27	54.71	56.07	1069514
2009-07-17	55.95	56.07	55.48	55.88	904365
2009-07-20	56.00	56.22	54.90	56.01	1887079
2009-07-21	56.71	57.15	54.35	55.78	3075234
2009-07-22	55.62	56.25	54.84	55.14	1723347
2009-07-23	55.26	56.00	54.56	55.39	1748741
2009-07-24	55.12	55.94	54.95	55.94	1160100
2009-07-27	56.02	56.24	54.92	55.52	1256577
2009-07-28	55.45	56.20	52.06	53.73	5220771
2009-07-29	54.28	55.74	53.97	55.21	2869093
2009-07-30	55.39	55.39	54.31	54.37	1613213
2009-07-31	54.19	55.05	53.84	54.62	1890579
2009-08-03	54.90	54.90	53.14	53.81	2196717
2009-08-04	53.74	54.08	53.50	53.59	1753757
2009-08-05	53.52	53.71	52.49	52.63	1419276
2009-08-06	52.50	53.41	52.07	53.10	1821900
2009-08-07	53.36	53.67	53.15	53.29	1316747
2009-08-10	53.31	53.88	53.00	53.78	1342338
2009-08-11	53.50	54.14	53.24	53.36	1332959
2009-08-12	53.34	53.97	52.95	53.62	772191
2009-08-13	53.42	53.97	52.92	53.97	844383
2009-08-14	54.04	54.45	53.26	53.73	859743
2009-08-17	53.52	54.84	53.15	54.33	1088655
2009-08-18	54.31	54.35	53.38	53.57	890400
2009-08-19	53.31	54.19	53.20	53.88	938816
2009-08-20	53.89	54.67	53.65	54.57	958142
2009-08-21	54.85	55.03	54.46	54.89	1125194
2009-08-24	55.13	55.36	54.60	55.30	830189
2009-08-25	55.23	55.92	55.09	55.38	1497274
2009-08-26	55.17	55.54	54.56	55.31	1569309
2009-08-27	55.48	55.63	54.74	55.34	1020097
2009-08-28	55.36	55.56	54.63	54.81	972054
2009-08-31	54.59	54.82	53.59	53.96	1462906
2009-09-01	53.70	53.82	52.70	52.93	1679424
2009-09-02	52.69	53.67	52.69	53.02	1462266
2009-09-03	53.04	53.73	52.61	53.65	1273690
2009-09-04	53.71	54.41	53.51	54.22	890091
2009-09-08	54.33	54.56	52.83	53.35	2042329
2009-09-09	53.30	54.09	53.13	53.82	1174894
2009-09-10	53.83	54.55	53.39	54.55	798362
2009-09-11	54.52	54.87	54.16	54.22	1194547
2009-09-14	54.13	54.45	54.02	54.34	1306377
2009-09-15	54.18	54.18	53.02	53.24	2291321
2009-09-16	52.17	52.85	51.50	52.35	2744382
2009-09-17	51.95	52.21	51.13	51.25	3505797
2009-09-18	51.37	51.60	50.24	51.00	3193979
2009-09-21	50.56	52.65	50.56	51.49	2437726
2009-09-22	51.58	55.78	51.04	53.22	7609869
2009-09-23	53.33	53.83	52.32	53.28	2216068
2009-09-24	53.46	53.77	52.04	52.41	1780970
2009-09-25	51.99	53.00	51.02	52.19	1706312
2009-09-28	52.24	52.79	52.18	52.63	1327110
2009-09-29	52.70	52.80	51.77	52.26	1180069
2009-09-30	52.24	52.50	51.69	52.19	1197557
2009-10-01	52.00	52.25	51.62	51.69	1307753
2009-10-02	51.59	52.37	51.20	52.08	1401047
2009-10-05	52.14	52.58	51.63	52.53	1359798
2009-10-06	52.64	53.24	52.17	52.97	975889
2009-10-07	52.79	53.42	52.68	53.34	972158
2009-10-08	53.47	54.20	53.21	53.93	1190283
2009-10-09	54.09	54.93	54.04	54.93	998955
2009-10-12	54.91	55.00	54.45	54.61	1079733
2009-10-13	54.50	54.75	53.93	54.29	939232
2009-10-14	54.58	55.57	54.19	55.44	1117040
2009-10-15	55.25	55.63	54.83	55.60	1281280
2009-10-16	54.82	55.39	54.50	55.16	1385190
2009-10-19	55.26	56.94	55.25	56.71	1968075
2009-10-20	58.28	58.28	55.50	56.63	2517337
2009-10-21	56.77	57.19	55.98	56.25	2189673
2009-10-22	56.19	57.00	55.83	56.85	2078888
2009-10-23	56.93	57.25	55.99	56.32	1127942
2009-10-26	56.45	57.07	55.80	55.98	910688
2009-10-27	56.01	56.79	55.71	56.15	932559
2009-10-28	55.97	56.45	55.82	55.90	1719451
2009-10-29	56.11	56.81	55.92	56.81	1764819
2009-10-30	56.64	56.90	55.58	55.93	1385757
2009-11-02	56.16	56.54	55.61	56.13	1409884
2009-11-03	56.12	56.61	55.90	56.61	1439781
2009-11-04	56.66	57.25	56.51	56.59	1465598
2009-11-05	56.65	57.60	56.65	57.60	885459
2009-11-06	57.60	57.92	57.25	57.84	1181138
2009-11-09	58.10	58.77	57.80	58.69	1413605
2009-11-10	58.44	59.02	58.31	58.54	997110
2009-11-11	58.72	58.76	57.81	58.14	1239325
2009-11-12	57.90	58.85	57.26	58.16	1197690
2009-11-13	58.16	58.88	58.05	58.64	1192261
2009-11-16	58.87	59.57	58.63	59.42	1003445
2009-11-17	59.40	59.40	58.60	59.07	1030595
2009-11-18	58.93	59.14	58.44	58.48	893078
2009-11-19	58.32	58.32	57.50	58.13	1095357
2009-11-20	58.06	58.47	57.95	58.15	1331928
2009-11-23	58.48	58.83	58.20	58.79	1163684
2009-11-24	58.55	59.08	58.40	58.85	917354
2009-11-25	59.00	59.10	58.68	59.04	571443
2009-11-27	58.09	58.62	57.61	58.27	331764
2009-11-30	58.12	58.45	57.70	57.94	1054488
2009-12-01	58.53	58.98	58.31	58.56	1130078
2009-12-02	58.40	59.00	58.40	58.63	874688
2009-12-03	58.43	58.78	57.65	57.75	835169
2009-12-04	58.18	59.07	57.97	58.24	876239
2009-12-07	58.14	59.34	58.06	59.03	891712
2009-12-08	58.57	59.37	58.39	58.88	798253
2009-12-09	58.97	59.24	58.64	58.79	782315
2009-12-10	59.01	59.49	59.01	59.26	1001240
2009-12-11	59.25	60.59	59.25	60.43	1561837
2009-12-14	60.97	61.70	60.61	61.44	1274037
2009-12-15	61.46	62.42	61.20	62.07	1021925
2009-12-16	62.32	62.83	61.58	61.75	942968
2009-12-17	61.57	61.67	60.74	60.88	909709
2009-12-18	61.13	61.34	60.46	60.93	1406572
2009-12-21	61.34	61.92	61.32	61.65	683096
2009-12-22	61.66	62.11	61.23	61.45	804816
2009-12-23	61.36	61.97	61.34	61.35	570957
2009-12-24	61.35	61.59	61.26	61.58	192023
2009-12-28	61.54	61.70	61.23	61.54	492688
2009-12-29	61.48	61.92	61.48	61.61	423658
2009-12-30	61.56	61.70	61.00	61.29	366767
2009-12-31	61.16	61.28	60.33	60.38	508635
2010-01-04	60.73	61.18	60.23	61.16	1045965
2010-01-05	60.94	61.04	59.26	59.79	1535162
2010-01-06	59.54	59.78	57.71	58.87	3184248
2010-01-07	58.77	59.63	58.68	59.44	1115982
2010-01-08	59.48	60.03	59.12	59.44	1110157
2010-01-11	59.54	59.99	59.45	59.59	646343
2010-01-12	59.50	59.82	58.94	59.21	667027
2010-01-13	59.50	60.19	59.07	59.94	1023734
2010-01-14	60.09	60.97	59.74	60.90	773016
2010-01-15	60.73	60.73	59.84	60.25	1186595
2010-01-19	60.41	61.66	60.26	61.61	1072283
2010-01-20	61.61	61.72	59.99	60.64	1179622
2010-01-21	60.56	60.89	59.41	59.77	1246649
2010-01-22	59.37	59.64	58.61	58.80	1764217
2010-01-25	57.23	58.25	55.56	57.44	3785188
2010-01-26	57.19	57.75	56.88	57.52	1405089
2010-01-27	57.56	57.69	56.16	56.63	1924943
2010-01-28	56.61	57.17	55.99	56.05	841204
2010-01-29	54.93	56.33	54.93	55.67	1656125
2010-02-01	55.87	56.91	55.77	56.44	2009549
2010-02-02	56.53	57.28	56.18	57.00	1373694
2010-02-03	56.95	56.95	56.20	56.48	1176434
2010-02-04	56.24	56.32	55.41	55.43	1752311
2010-02-05	55.52	55.69	54.70	55.60	1174335
2010-02-08	55.40	55.42	54.63	55.00	1301215
2010-02-09	54.99	56.11	54.99	55.68	1148325
2010-02-10	55.42	56.14	55.16	55.76	961557
2010-02-11	55.57	56.23	55.16	55.90	1073462
2010-02-12	55.40	56.16	55.16	56.07	1026405
2010-02-16	56.29	56.70	55.79	56.69	1390718
2010-02-17	56.86	57.72	56.84	57.39	1037254
2010-02-18	57.33	57.96	57.16	57.70	859468
2010-02-19	57.51	57.60	56.99	57.50	1425978
2010-02-22	57.49	57.93	57.26	57.37	1156921
2010-02-23	57.11	57.26	56.57	56.70	1260191
2010-02-24	56.73	57.04	56.46	56.82	898746
2010-02-25	56.50	56.76	56.18	56.69	1264896
2010-02-26	56.83	57.08	56.45	56.75	1005333
2010-03-01	56.78	57.47	56.70	56.84	1246612
2010-03-02	56.95	57.20	56.59	56.65	1524493
2010-03-03	56.67	56.82	55.77	55.83	3129037
2010-03-04	56.12	56.23	55.54	55.95	1422656
2010-03-05	56.03	56.32	55.82	56.19	1103830
2010-03-08	55.99	56.19	55.83	55.93	1092633
2010-03-09	55.67	55.91	55.62	55.72	776345
2010-03-10	55.47	56.00	55.47	55.75	1522524
2010-03-11	55.59	55.98	55.48	55.93	1191430
2010-03-12	56.07	56.28	55.86	55.97	1041294
2010-03-15	55.94	56.32	55.69	56.32	1433224
2010-03-16	56.43	57.04	56.37	56.95	1368474
2010-03-17	56.88	57.74	56.88	57.49	1294623
2010-03-18	57.60	57.96	57.29	57.69	923941
2010-03-19	57.35	57.64	56.95	57.30	2574335
2010-03-22	57.27	58.28	56.11	57.95	1419735
2010-03-23	57.75	57.75	56.84	57.28	1492763
2010-03-24	57.26	57.65	57.17	57.45	1507915
2010-03-25	57.83	58.15	57.54	57.95	1482569
2010-03-26	57.98	58.20	57.89	57.89	1278923
2010-03-29	57.99	58.63	57.99	58.49	698738
2010-03-30	58.62	58.80	58.30	58.64	624154
2010-03-31	58.29	58.63	58.10	58.29	886994
2010-04-01	58.32	59.10	58.32	59.07	1110697
2010-04-05	59.30	59.30	58.57	58.90	811861
2010-04-06	58.69	58.78	58.23	58.40	1137323
2010-04-07	58.18	58.34	57.97	58.21	1239552
2010-04-08	58.19	58.19	57.80	58.01	1257919
2010-04-09	58.04	58.18	57.84	58.15	1250808
2010-04-12	58.25	58.30	57.97	58.10	1139316
2010-04-13	58.06	58.41	57.49	58.25	1384665
2010-04-14	58.20	58.25	57.88	58.19	995010
2010-04-15	58.19	59.41	58.03	59.25	1857714
2010-04-16	59.17	59.49	58.21	58.26	1965215
2010-04-19	58.09	60.22	58.04	59.86	3859467
2010-04-20	60.19	60.28	59.49	59.60	1728619
2010-04-21	58.47	59.57	57.66	58.03	4692648
2010-04-22	58.04	58.35	57.70	58.02	1466268
2010-04-23	57.90	58.11	57.44	57.83	1923065
2010-04-26	57.77	58.12	57.33	57.40	1397963
2010-04-27	57.17	57.60	56.30	56.35	1575446
2010-04-28	56.61	56.90	55.94	56.69	1671080
2010-04-29	57.11	57.50	56.90	57.25	1768915
2010-04-30	57.17	57.72	56.90	57.16	2562246
2010-05-03	57.41	57.58	56.50	56.74	2431492
2010-05-04	56.35	56.50	55.51	55.98	2269650
2010-05-05	55.65	56.80	55.51	56.59	2829295
2010-05-06	56.45	56.95	40.80	55.07	3175350
2010-05-07	55.02	55.17	54.06	54.50	2935851
2010-05-10	55.62	56.46	54.55	54.93	3339359
2010-05-11	54.52	55.39	54.04	54.89	2205656
2010-05-12	54.95	55.48	54.64	55.39	1393040
2010-05-13	55.26	55.77	54.92	55.25	1369642
2010-05-14	54.89	55.04	54.17	54.97	1667147
2010-05-17	55.28	55.28	54.21	54.66	1850217
2010-05-18	54.84	55.30	54.27	54.30	1082519
2010-05-19	54.06	54.59	53.94	54.29	1118209
2010-05-20	53.60	53.60	52.21	52.21	2201670
2010-05-21	51.58	52.54	51.56	52.25	2673391
2010-05-24	52.01	52.65	51.79	51.84	2431299
2010-05-25	50.89	51.51	50.88	51.48	2196779
2010-05-26	51.66	52.19	51.59	51.74	1743049
2010-05-27	52.39	52.87	52.10	52.87	1399156
2010-05-28	52.90	53.00	52.38	52.75	1927010
2010-06-01	52.32	52.32	51.54	51.54	1782728
2010-06-02	51.62	52.55	51.58	52.54	1231888
2010-06-03	52.62	53.12	52.59	52.93	1349257
2010-06-04	51.89	52.61	51.32	51.53	1464696
2010-06-07	51.86	52.56	51.53	51.81	1566198
2010-06-08	51.84	52.25	51.21	51.82	1361338
2010-06-09	52.13	52.51	51.71	51.83	1351247
2010-06-10	52.44	52.75	52.32	52.58	1408935
2010-06-11	52.25	52.86	52.15	52.77	1244116
2010-06-14	53.04	53.25	52.88	52.91	1187665
2010-06-15	53.25	53.74	53.18	53.69	1346350
2010-06-16	53.26	53.86	53.26	53.65	1533892
2010-06-17	53.85	53.98	53.12	53.42	1231740
2010-06-18	53.63	53.63	53.01	53.09	1114394
2010-06-21	53.43	53.45	52.78	53.09	1427943
2010-06-22	53.12	53.41	52.09	52.14	1397736
2010-06-23	52.10	52.20	51.42	51.59	1270328
2010-06-24	51.35	51.74	50.43	50.58	1555974
2010-06-25	50.38	51.28	50.36	50.74	2331597
2010-06-28	50.91	51.46	50.61	51.08	1030608
2010-06-29	50.48	50.64	49.88	50.05	1764691
2010-06-30	49.89	50.34	49.68	49.77	1391186
2010-07-01	49.49	49.49	48.53	49.31	1863068
2010-07-02	49.47	49.52	48.88	49.20	1121384
2010-07-06	49.70	49.70	48.64	48.91	1270736
2010-07-07	49.06	49.82	48.74	49.77	1478728
2010-07-08	49.95	50.27	49.67	49.88	957611
2010-07-09	49.93	49.94	49.39	49.73	931932
2010-07-12	49.63	49.90	49.24	49.47	1245745
2010-07-13	49.73	50.57	49.46	50.51	1147034
2010-07-14	50.35	50.88	50.02	50.60	849526
2010-07-15	50.52	51.11	50.14	50.70	766892
2010-07-16	50.51	50.51	49.11	49.29	903205
2010-07-19	49.48	49.87	49.01	49.42	1157692
2010-07-20	49.05	49.99	48.80	49.95	1579117
2010-07-21	46.42	47.84	46.03	46.70	5390999
2010-07-22	47.11	47.11	43.95	44.56	5840320
2010-07-23	44.54	45.14	44.38	44.71	3060716
2010-07-26	44.97	45.72	44.79	45.65	1982500
2010-07-27	46.01	46.54	45.57	46.17	2881320
2010-07-28	46.01	46.66	45.69	46.44	3120426
2010-07-29	46.70	47.23	46.04	46.31	2244641
2010-07-30	45.90	47.12	45.90	46.99	2125204
2010-08-02	47.51	48.20	47.18	48.12	1805090
2010-08-03	47.82	48.28	47.40	47.47	2261957
2010-08-04	47.40	48.42	47.39	48.28	1479334
2010-08-05	48.13	48.20	47.50	48.20	1049192
2010-08-06	48.05	48.19	47.52	48.11	1270737
2010-08-09	48.18	48.53	48.13	48.38	888514
2010-08-10	48.13	48.98	47.91	48.80	1277455
2010-08-11	48.31	48.31	47.04	47.34	1286772
2010-08-12	46.66	47.70	46.44	47.41	1080502
2010-08-13	47.20	47.68	47.08	47.36	873323
2010-08-16	47.04	47.32	46.63	47.08	978749
2010-08-17	47.49	47.85	47.23	47.70	1106229
2010-08-18	47.61	47.78	47.29	47.62	709376
2010-08-19	47.35	47.53	46.22	46.26	1116681
2010-08-20	45.90	46.50	45.90	46.38	981907
2010-08-23	46.55	47.05	46.12	46.19	842373
2010-08-24	45.76	45.90	44.93	45.12	1633480
2010-08-25	44.98	45.56	44.90	45.38	1361489
2010-08-26	45.45	45.55	44.69	44.74	1177926
2010-08-27	44.95	45.08	44.12	44.65	1381526
2010-08-30	44.66	44.88	44.28	44.33	1001763
2010-08-31	44.10	44.28	43.38	43.50	1388844
2010-09-01	43.85	44.99	43.85	44.92	1311982
2010-09-02	44.85	45.10	44.69	45.00	1057362
2010-09-03	45.22	45.96	45.19	45.93	1752138
2010-09-07	45.67	46.18	45.53	45.54	2106022
2010-09-08	45.65	45.95	45.37	45.45	2209989
2010-09-09	45.82	46.67	45.68	46.61	1528470
2010-09-10	46.54	47.96	46.49	47.74	1800501
2010-09-13	47.95	47.97	46.78	47.02	1511591
2010-09-14	46.98	47.72	46.94	47.48	918459
2010-09-15	47.31	48.43	47.23	48.43	1067557
2010-09-16	48.24	48.24	47.66	47.80	781588
2010-09-17	48.02	48.31	47.87	48.27	1484739
2010-09-20	48.28	49.89	48.27	49.71	1280684
2010-09-21	49.55	49.94	48.95	49.06	1633833
2010-09-22	49.05	49.30	48.91	48.93	1089431
2010-09-23	48.53	49.42	48.53	48.78	1040478
2010-09-24	49.06	49.34	48.81	49.14	979778
2010-09-27	49.13	49.13	48.35	48.63	531572
2010-09-28	48.74	49.86	48.56	49.81	1021856
2010-09-29	49.80	50.00	49.59	49.62	784761
2010-09-30	49.65	50.56	49.65	50.47	1404259
2010-10-01	50.58	50.96	49.93	50.13	1181071
2010-10-04	49.90	50.21	49.31	49.48	1004811
2010-10-05	49.90	50.71	49.85	50.66	954451
2010-10-06	50.58	50.73	50.34	50.62	1175947
2010-10-07	50.66	50.89	49.93	50.23	1343473
2010-10-08	50.36	50.52	49.91	50.42	776425
2010-10-11	50.37	50.84	50.19	50.47	582160
2010-10-12	50.36	50.74	50.20	50.60	482989
2010-10-13	50.68	51.08	50.60	50.62	970400
2010-10-14	50.43	50.74	49.52	49.97	1384784
2010-10-15	50.26	50.61	49.87	50.34	1297576
2010-10-18	50.43	51.62	50.23	51.57	1340207
2010-10-19	50.71	51.41	49.91	50.08	2027399
2010-10-20	50.94	51.00	47.69	47.79	6166646
2010-10-21	48.01	48.01	46.75	47.79	3435163
2010-10-22	47.78	49.08	47.76	49.03	1952362
2010-10-25	49.07	49.66	49.05	49.41	1335521
2010-10-26	49.29	49.82	49.17	49.54	2128984
2010-10-27	49.41	49.73	49.11	49.45	1760496
2010-10-28	49.68	49.93	48.72	48.86	1445217
2010-10-29	48.75	49.24	48.75	49.14	1188580
2010-11-01	49.27	49.72	48.92	49.37	736873
2010-11-02	49.79	50.46	49.68	50.38	704571
2010-11-03	50.56	51.17	50.19	50.84	1582057
2010-11-04	51.37	51.73	51.15	51.55	899263
2010-11-05	51.57	52.08	51.34	52.02	974304
2010-11-08	51.90	52.21	51.82	52.18	666452
2010-11-09	52.10	52.44	51.81	51.94	663549
2010-11-10	51.89	51.99	51.39	51.94	1047821
2010-11-11	51.59	52.11	51.58	52.04	825470
2010-11-12	51.68	51.91	50.93	51.03	856844
2010-11-15	51.22	51.57	51.01	51.01	565356
2010-11-16	50.82	51.06	49.87	50.12	1253429
2010-11-17	50.14	50.79	50.13	50.43	776493
2010-11-18	50.69	51.68	50.59	50.94	899447
2010-11-19	50.89	51.18	50.54	50.71	931307
2010-11-22	50.54	50.75	50.10	50.57	674461
2010-11-23	49.93	50.18	49.58	49.79	1093291
2010-11-24	49.90	50.33	49.82	49.97	899604
2010-11-26	49.55	50.02	49.50	49.58	340523
2010-11-29	49.25	49.68	49.09	49.49	1056763
2010-11-30	48.87	49.80	48.87	49.32	1045551
2010-12-01	49.94	50.55	49.92	50.37	2016732
2010-12-02	50.29	51.15	50.08	50.57	1342775
2010-12-03	50.55	50.69	49.87	50.10	1137831
2010-12-06	49.73	50.34	49.70	50.10	956551
2010-12-07	50.35	50.62	50.17	50.23	1062430
2010-12-08	50.26	50.53	50.02	50.08	728397
2010-12-09	50.33	50.63	50.03	50.28	689398
2010-12-10	50.38	51.26	50.38	51.08	1815481
2010-12-13	51.26	51.26	50.69	50.98	1217789
2010-12-14	50.96	52.07	50.94	52.00	1504153
2010-12-15	51.83	53.15	51.74	52.85	1931857
2010-12-16	52.89	54.19	52.72	53.81	1452282
2010-12-17	53.75	54.52	53.64	54.22	2142160
2010-12-20	54.19	54.65	53.87	54.46	969165
2010-12-21	54.69	54.93	54.23	54.53	1034387
2010-12-22	54.58	54.89	54.47	54.58	816323
2010-12-23	54.64	54.84	54.40	54.54	425501
2010-12-27	54.38	54.64	54.33	54.38	349978
2010-12-28	54.43	54.69	54.05	54.35	367636
2010-12-29	54.35	54.59	54.08	54.09	565276
2010-12-30	53.93	54.36	53.93	54.18	731790
2010-12-31	54.17	54.31	53.88	53.97	624118
2011-01-03	54.26	55.30	54.24	54.68	1224360
2011-01-04	54.90	55.15	54.41	54.60	1113638
2011-01-05	54.52	55.56	54.52	55.50	1361995
2011-01-06	55.21	55.64	54.47	54.69	1138674
2011-01-07	54.14	54.33	52.65	53.13	2260899
2011-01-10	53.09	53.79	52.87	53.63	1227708
2011-01-11	53.68	54.66	53.62	54.53	981230
2011-01-12	54.84	55.10	54.27	55.00	1008876
2011-01-13	54.89	55.18	54.61	55.17	837405
2011-01-14	54.95	54.95	54.49	54.64	1070403
2011-01-18	54.75	54.84	54.09	54.46	1608778
2011-01-19	54.58	54.65	53.37	53.58	1063315
2011-01-20	53.65	54.58	53.57	54.25	1137103
2011-01-21	54.59	54.65	53.97	54.51	1681405
2011-01-24	54.69	55.17	54.05	54.17	1938958
2011-01-25	54.77	57.16	54.54	56.28	4700312
2011-01-26	57.90	58.17	57.27	57.70	3212834
2011-01-27	57.71	58.24	57.65	57.98	2453108
2011-01-28	58.07	58.12	57.06	57.36	1894201
2011-01-31	57.65	58.25	56.87	56.95	2153569
2011-02-01	56.96	57.78	56.85	57.00	15908726
2011-02-02	56.64	57.57	56.53	57.40	3145507
2011-02-03	57.24	59.00	57.02	58.32	2389440
2011-02-04	58.32	58.99	58.03	58.97	1854766
2011-02-07	58.94	59.11	58.48	58.57	1716055
2011-02-08	58.73	58.92	58.27	58.40	1521621
2011-02-09	58.35	58.35	57.36	57.56	2129995
2011-02-10	57.46	57.83	56.73	56.99	2626094
2011-02-11	56.89	57.76	56.54	57.49	1892883
2011-02-14	57.46	57.46	56.57	57.26	1358998
2011-02-15	57.23	57.23	56.41	56.74	2379169
2011-02-16	56.96	57.44	56.79	57.25	1888512
2011-02-17	56.99	57.35	56.61	57.28	926751
2011-02-18	57.02	57.75	56.98	57.56	1026479
2011-02-22	56.84	57.28	56.05	56.19	970552
2011-02-23	56.12	56.78	56.00	56.66	2157915
2011-02-24	56.43	56.81	56.06	56.38	2146193
2011-02-25	56.50	56.75	56.29	56.67	2013614
2011-02-28	56.83	57.12	56.49	56.75	1986886
2011-03-01	56.82	57.03	56.16	56.32	1455476
2011-03-02	56.23	56.43	55.69	56.08	1555645
2011-03-03	56.05	56.58	55.76	56.33	2373615
2011-03-04	56.42	56.92	56.09	56.69	2613288
2011-03-07	56.81	57.11	56.00	56.21	1705868
2011-03-08	56.30	57.53	56.21	57.34	2831553
2011-03-09	57.17	57.69	57.15	57.44	1227640
2011-03-10	57.08	57.21	56.52	56.79	1554315
2011-03-11	56.45	57.46	56.45	57.39	1307468
2011-03-14	56.90	57.03	56.02	56.25	1314393
2011-03-15	55.25	55.56	54.22	55.21	2375349
2011-03-16	55.01	55.24	53.74	54.09	1812714
2011-03-17	54.78	54.89	54.05	54.20	981804
2011-03-18	54.40	54.61	53.26	53.74	2591934
2011-03-21	54.38	54.38	53.56	53.74	1183679
2011-03-22	53.87	54.41	53.80	53.83	585364
2011-03-23	53.64	54.15	53.38	53.78	841894
2011-03-24	53.87	54.69	53.71	54.58	1160793
2011-03-25	54.65	55.02	54.39	54.79	1183904
2011-03-28	54.84	55.19	54.68	54.75	950686
2011-03-29	55.93	57.16	55.59	56.96	2941444
2011-03-30	57.13	57.60	56.90	57.35	1533863
2011-03-31	57.13	57.78	56.98	57.72	1558432
2011-04-01	57.72	58.00	57.39	57.44	1197411
2011-04-04	57.49	57.77	57.30	57.76	704547
2011-04-05	57.57	58.33	57.42	57.98	1265696
2011-04-06	58.27	58.87	58.23	58.47	1079515
2011-04-07	58.32	58.68	58.04	58.24	1228410
2011-04-08	58.44	58.56	57.64	57.99	934442
2011-04-11	57.95	58.42	57.60	57.78	693658
2011-04-12	57.63	58.18	57.63	57.92	828483
2011-04-13	58.00	58.00	57.49	57.59	1138822
2011-04-14	57.44	57.91	57.24	57.76	1353086
2011-04-15	58.19	58.81	57.93	58.36	1402100
2011-04-18	57.91	58.27	57.33	58.26	1366816
2011-04-19	58.23	59.39	58.01	58.80	2001102
2011-04-20	58.99	59.00	57.48	57.86	4173712
2011-04-21	58.05	58.56	56.49	56.55	2362405
2011-04-25	55.32	56.08	55.27	55.59	1531782
2011-04-26	55.64	55.95	55.37	55.56	2109918
2011-04-27	55.61	56.32	55.55	55.82	1483129
2011-04-28	55.82	56.03	55.69	55.97	1000120
2011-04-29	55.90	56.44	55.73	56.38	1485529
2011-05-02	56.44	57.16	56.35	56.49	1181388
2011-05-03	56.46	56.37	55.67	55.79	1146755
2011-05-04	55.77	56.38	55.68	56.05	1186770
2011-05-05	55.77	56.28	55.63	56.05	1471979
2011-05-06	56.39	57.00	56.23	56.74	1745095
2011-05-09	56.63	56.89	55.90	56.78	906818
2011-05-10	56.99	57.37	56.38	57.00	945338
2011-05-11	57.00	57.20	56.64	57.01	885575
2011-05-12	56.98	57.89	56.67	57.74	1465171
2011-05-13	57.64	58.13	57.07	57.40	1230094
2011-05-16	57.15	57.75	56.94	57.65	1457201
2011-05-17	57.57	57.97	57.36	57.93	1487480
2011-05-18	58.00	58.43	57.72	58.35	1175238
2011-05-19	58.50	58.55	58.05	58.42	1486635
2011-05-20	57.84	58.31	57.84	58.18	1629074
2011-05-23	57.53	57.76	57.07	57.74	1872212
2011-05-24	57.75	57.86	57.47	57.47	1321571
2011-05-25	57.22	57.66	57.17	57.56	1213314
2011-05-26	57.31	57.41	56.65	57.22	1266920
2011-05-27	57.20	57.64	57.14	57.63	1175146
2011-05-31	58.00	58.42	57.84	58.42	2549773
2011-06-01	58.19	58.36	57.98	58.18	2060239
2011-06-02	58.24	58.56	57.93	58.30	2046587
2011-06-03	57.74	58.40	57.68	58.24	2170909
2011-06-06	58.05	58.11	57.94	57.97	2926419
2011-06-07	58.06	58.20	57.95	58.00	1736459
2011-06-08	57.85	58.39	57.79	58.02	1313601
2011-06-09	57.99	58.95	57.95	58.60	988599
2011-06-10	58.51	58.87	58.22	58.51	1292712
2011-06-13	58.55	59.31	58.26	59.11	1339263
2011-06-14	59.34	59.75	59.30	59.55	1110634
2011-06-15	59.20	59.75	58.98	59.33	1537248
2011-06-16	59.33	60.23	59.15	60.16	2057484
2011-06-17	60.51	61.00	60.34	60.56	2527519
2011-06-20	60.52	61.14	60.36	60.58	2692783
2011-06-21	60.71	60.91	60.40	60.78	2290903
2011-06-22	60.79	61.21	60.65	60.83	1737104
2011-06-23	60.46	60.50	59.51	60.23	1854090
2011-06-24	60.23	60.36	59.12	59.41	1906338
2011-06-27	59.56	59.68	59.24	59.47	886068
2011-06-28	59.61	59.61	58.66	59.22	1788871
2011-06-29	59.42	59.49	58.40	58.51	2156119
2011-06-30	58.76	59.56	58.72	59.10	1358841
2011-07-01	59.24	59.87	58.61	59.85	1129667
2011-07-05	59.68	59.83	59.29	59.67	1163213
2011-07-06	59.56	60.52	59.54	60.19	1424515
2011-07-07	60.58	60.80	60.20	60.59	1076366
2011-07-08	60.11	60.21	59.22	59.61	908912
2011-07-11	59.22	59.22	58.51	58.60	1196054
2011-07-12	58.41	59.14	58.41	58.52	1341263
2011-07-13	58.62	58.90	58.19	58.36	1825776
2011-07-14	58.02	58.28	57.76	58.00	3018898
2011-07-15	58.09	58.33	57.48	58.06	1299641
2011-07-18	57.81	58.17	57.59	58.02	1323103
2011-07-19	57.41	58.65	57.35	58.60	2325019
2011-07-20	58.09	58.09	56.63	57.06	4699803
2011-07-21	57.47	57.47	56.21	57.33	3626657
2011-07-22	57.27	57.35	56.58	56.99	2070564
2011-07-25	56.67	56.71	55.93	56.27	2266957
2011-07-26	56.36	56.36	55.47	55.74	1911753
2011-07-27	55.46	55.49	54.40	54.42	1938333
2011-07-28	54.42	54.92	54.32	54.55	1939880
2011-07-29	54.19	54.81	53.72	54.01	1695203
2011-08-01	54.68	54.68	51.76	52.25	3264063
2011-08-02	51.78	52.27	51.12	51.18	2633493
2011-08-03	51.12	51.30	49.77	51.25	3705905
2011-08-04	50.63	51.29	49.89	49.90	3116316
2011-08-05	50.29	51.79	49.58	50.66	4171325
2011-08-08	49.53	50.14	47.35	47.37	3266869
2011-08-09	47.82	48.79	46.25	48.74	2568223
2011-08-10	48.05	48.34	46.13	46.21	3626810
2011-08-11	46.44	47.98	46.25	47.40	2905379
2011-08-12	47.60	48.32	47.46	48.05	2449195
2011-08-15	48.00	49.00	47.90	48.95	1380077
2011-08-16	48.58	49.25	48.27	48.93	1620773
2011-08-17	49.45	49.53	48.16	48.62	1805972
2011-08-18	47.68	47.84	46.60	47.01	2529297
2011-08-19	46.49	47.82	46.33	46.48	1653837
2011-08-22	47.26	47.29	45.91	46.02	1684721
2011-08-23	46.21	47.61	45.77	47.56	1406291
2011-08-24	47.30	48.46	46.97	48.40	1352564
2011-08-25	48.52	48.78	47.04	47.32	1260840
2011-08-26	46.77	48.31	46.25	48.31	1318812
2011-08-29	48.71	49.61	48.63	49.59	850026
2011-08-30	49.32	49.70	48.87	49.42	927923
2011-08-31	49.81	50.39	49.71	50.07	2071462
2011-09-01	49.96	50.66	49.52	49.79	1578994
2011-09-02	49.07	49.72	48.97	49.06	1368207
2011-09-06	47.85	49.36	47.80	49.17	1726664
2011-09-07	49.78	50.93	49.73	50.82	1134997
2011-09-08	50.54	50.81	49.43	49.54	1369006
2011-09-09	49.21	49.22	48.15	48.32	1787350
2011-09-12	48.00	48.90	47.82	48.82	1408692
2011-09-13	48.88	49.56	48.61	49.44	1129683
2011-09-14	49.64	49.95	48.81	49.35	1187593
2011-09-15	49.89	49.89	47.48	48.60	3147756
2011-09-16	49.12	49.16	48.37	49.09	1870723
2011-09-19	48.33	48.86	47.99	48.67	1112333
2011-09-20	48.97	50.04	48.83	49.70	1867388
2011-09-21	49.57	50.14	49.13	49.13	2008659
2011-09-22	47.79	48.51	47.31	48.04	2494454
2011-09-23	46.75	48.14	46.75	48.05	1689962
2011-09-26	48.24	49.72	48.11	49.65	1415252
2011-09-27	50.22	51.02	49.77	50.36	1966929
2011-09-28	50.58	50.61	49.71	49.85	2230636
2011-09-29	50.49	50.72	49.75	50.71	1746758
2011-09-30	49.96	50.84	49.36	49.36	1932507
2011-10-03	49.28	49.30	46.03	46.29	2649362
2011-10-04	45.84	47.41	45.13	47.38	2753172
2011-10-05	47.54	47.93	46.32	46.62	2818974
2011-10-06	46.71	47.43	46.36	46.94	2044171
2011-10-07	47.24	47.48	46.34	47.03	1312974
2011-10-10	47.17	47.80	46.88	47.79	1113367
2011-10-11	47.16	48.44	46.70	47.97	1763783
2011-10-12	48.17	48.85	47.96	48.37	774294
2011-10-13	48.09	48.11	47.24	47.93	780651
2011-10-14	48.33	48.58	47.87	48.52	661500
2011-10-17	48.44	48.56	48.02	48.12	865348
2011-10-18	48.05	49.96	48.00	49.70	1637692
2011-10-19	49.75	50.11	49.05	49.11	948456
2011-10-20	49.16	49.29	48.03	48.80	1610023
2011-10-21	49.35	49.93	49.13	49.89	1125166
2011-10-24	50.12	51.19	49.60	50.98	1825905
2011-10-25	55.51	58.75	55.35	56.50	8236734
2011-10-26	56.34	56.81	55.44	56.07	3478779
2011-10-27	57.08	57.10	55.71	56.55	2762911
2011-10-28	56.45	57.78	55.95	57.61	1965283
2011-10-31	56.80	57.15	55.80	55.80	2232689
2011-11-01	55.07	55.61	54.37	54.73	2555208
2011-11-02	55.45	55.70	54.89	55.61	1164809
2011-11-03	56.00	56.31	55.42	55.59	1014389
2011-11-04	55.08	55.89	54.55	55.82	1146521
2011-11-07	56.64	57.13	56.01	56.83	1273838
2011-11-08	57.10	57.80	56.79	57.56	1235057
2011-11-09	56.38	56.51	55.18	55.64	1196855
2011-11-10	56.03	57.60	55.94	57.24	1488247
2011-11-11	57.50	57.99	57.40	57.54	990298
2011-11-14	57.00	57.63	56.74	57.39	959302
2011-11-15	57.33	57.47	56.61	56.70	1022478
2011-11-16	55.97	56.35	55.25	55.30	1052039
2011-11-17	55.31	55.54	54.25	55.06	2070872
2011-11-18	55.20	55.35	54.57	55.14	1233955
2011-11-21	54.35	54.83	54.19	54.62	1046736
2011-11-22	54.44	56.23	54.14	55.81	2254470
2011-11-23	55.54	55.74	54.95	55.24	1690451
2011-11-25	55.06	55.33	54.42	54.43	435515
2011-11-28	55.31	56.09	54.77	56.09	1707702
2011-11-29	55.95	56.88	55.93	56.51	1298913
2011-11-30	57.69	58.68	57.42	58.66	1322928
2011-12-01	58.42	58.98	57.69	57.77	1022563
2011-12-02	58.15	59.44	58.12	58.60	1399453
2011-12-05	59.25	59.37	57.30	57.67	1192346
2011-12-06	57.89	58.13	57.35	57.70	675404
2011-12-07	57.50	58.05	56.77	57.75	911819
2011-12-08	57.30	57.81	56.39	56.49	769520
2011-12-09	56.57	57.38	56.48	57.16	683650
2011-12-12	56.84	56.87	55.72	55.93	704629
2011-12-13	56.07	56.77	55.35	55.60	844724
2011-12-14	55.51	56.50	55.47	55.67	975617
2011-12-15	56.05	56.71	55.77	56.18	992673
2011-12-16	56.56	56.91	55.80	56.24	1224243
2011-12-19	56.48	57.00	55.49	55.64	801173
2011-12-20	56.48	57.77	56.42	57.59	939491
2011-12-21	57.50	58.31	57.46	58.13	725601
2011-12-22	58.09	59.30	57.93	59.14	899337
2011-12-23	59.28	59.28	58.82	58.97	652844
2011-12-27	58.85	59.39	58.80	59.18	430438
2011-12-28	59.22	59.22	57.80	57.89	537787
2011-12-29	58.00	58.33	57.74	58.21	549541
2011-12-30	58.06	58.40	57.92	58.06	559908
2012-01-03	58.89	58.99	57.75	57.79	1447285
2012-01-04	57.77	57.97	57.14	57.65	792660
2012-01-05	57.27	57.55	56.93	57.48	629063
2012-01-06	57.55	58.28	57.11	58.01	934067
2012-01-09	58.07	58.30	57.82	58.03	1020305
2012-01-10	58.46	58.68	57.23	57.45	1356748
2012-01-11	57.41	57.53	57.07	57.14	1108878
2012-01-12	57.42	57.46	56.70	57.15	1118151
2012-01-13	56.92	56.99	56.36	56.81	963973
2012-01-17	57.50	57.95	57.15	57.27	604625
2012-01-18	57.23	57.65	56.93	57.28	1141206
2012-01-19	56.45	57.80	55.37	57.67	1333416
2012-01-20	57.53	57.70	56.91	57.14	866319
2012-01-23	57.14	57.14	56.34	56.50	1497947
2012-01-24	58.82	60.80	58.01	60.73	4912417
2012-01-25	60.13	61.47	59.14	60.55	2672842
2012-01-26	59.60	59.76	58.54	58.99	2478148
2012-01-27	58.81	59.15	58.62	59.00	2096600
2012-01-30	58.56	58.86	57.86	58.30	995478
2012-01-31	58.50	58.75	57.68	58.08	1102459
2012-02-01	58.36	58.66	57.64	58.12	1747078
2012-02-02	58.18	58.18	57.55	57.94	1048313
2012-02-03	58.36	58.73	58.21	58.64	1091981
2012-02-06	58.36	58.50	57.63	57.93	926262
2012-02-07	57.89	58.40	57.78	58.30	706338
2012-02-08	58.30	58.54	57.97	58.14	812850
2012-02-09	58.10	58.15	57.42	57.71	774540
2012-02-10	57.50	57.57	56.66	57.54	1042861
2012-02-13	57.67	57.99	57.41	57.67	679216
2012-02-14	57.38	57.60	57.08	57.49	947541
2012-02-15	57.23	57.29	56.31	56.75	1660870
2012-02-16	56.76	57.59	56.56	57.53	1117895
2012-02-17	57.76	57.81	57.15	57.29	712273
2012-02-21	57.28	57.61	57.25	57.60	771196
2012-02-22	57.30	57.66	57.12	57.24	538423
2012-02-23	57.21	57.56	57.03	57.24	372375
2012-02-24	57.22	57.45	56.79	57.24	671728
2012-02-27	57.11	58.18	57.03	58.00	1053687
2012-02-28	58.11	58.69	57.93	58.51	1063016
2012-02-29	58.45	58.56	57.92	58.05	1087782
2012-03-01	58.05	58.26	57.13	57.93	1029902
2012-03-02	57.84	58.23	57.50	57.99	738027
2012-03-05	57.66	58.15	57.41	57.74	1000025
2012-03-06	57.26	57.73	56.90	57.04	771856
2012-03-07	57.08	57.79	56.98	57.69	715691
2012-03-08	58.04	58.56	57.93	58.22	615534
2012-03-09	58.32	59.14	58.32	58.88	767842
2012-03-12	58.93	58.93	58.06	58.23	629570
2012-03-13	58.48	58.78	58.08	58.75	662669
2012-03-14	58.75	59.42	58.50	59.27	716184
2012-03-15	59.48	59.96	59.34	59.92	673410
2012-03-16	59.90	60.12	59.59	59.81	874588
2012-03-19	59.60	60.23	59.57	60.08	676810
2012-03-20	59.84	60.01	59.61	59.75	680238
2012-03-21	59.83	60.35	59.67	60.11	665980
2012-03-22	59.89	60.44	59.64	59.95	535137
2012-03-23	60.13	60.18	58.25	59.17	2814856
2012-03-26	59.38	60.67	59.19	60.66	834436
2012-03-27	60.75	60.93	60.24	60.62	587446
2012-03-28	60.58	60.96	60.11	60.45	425128
2012-03-29	59.87	61.35	59.78	61.32	1283897
2012-03-30	61.15	61.49	60.59	61.15	786633
2012-04-02	61.13	62.32	60.91	62.00	1145459
2012-04-03	62.01	62.01	61.41	61.78	617688
2012-04-04	61.41	61.52	61.00	61.08	827053
2012-04-05	60.91	61.23	60.75	61.17	551701
2012-04-09	60.43	60.43	59.61	59.63	915768
2012-04-10	59.58	59.87	58.50	58.80	1025906
2012-04-11	59.27	59.96	59.23	59.57	650765
2012-04-12	59.68	59.70	58.63	58.83	2597056
2012-04-13	58.64	58.92	57.93	57.98	1444073
2012-04-16	58.14	58.67	57.82	58.43	738401
2012-04-17	58.76	60.58	58.75	60.29	1825381
2012-04-18	60.79	61.00	58.46	59.20	2000716
2012-04-19	59.28	59.70	58.48	58.82	1365386
2012-04-20	58.90	59.17	58.43	58.54	1169918
2012-04-23	58.15	58.29	57.55	57.55	1186934
2012-04-24	57.61	58.68	57.19	57.97	932805
2012-04-25	58.27	58.39	57.86	57.97	793722
2012-04-26	57.82	58.09	57.49	57.80	697542
2012-04-27	58.06	58.20	57.53	57.53	773883
2012-04-30	57.50	57.76	57.26	57.69	665313
2012-05-01	57.50	58.85	57.50	58.78	1296721
2012-05-02	58.47	58.81	58.21	58.43	668201
2012-05-03	58.33	58.46	57.76	57.92	538148
2012-05-04	57.63	57.82	57.14	57.14	759820
2012-05-07	57.04	57.36	56.95	57.15	564958
2012-05-08	56.83	57.65	56.52	57.58	760424
2012-05-09	57.13	57.55	56.78	57.17	718986
2012-05-10	57.74	58.17	57.40	57.58	813397
2012-05-11	57.35	57.97	57.16	57.21	542304
2012-05-14	56.67	56.83	56.00	56.59	487490
2012-05-15	56.51	57.48	56.51	56.99	691444
2012-05-16	57.25	57.47	56.89	57.24	1174770
2012-05-17	57.34	57.46	56.57	56.75	751983
2012-05-18	56.81	56.98	56.21	56.38	1086227
2012-05-21	56.37	57.38	56.28	57.33	740048
2012-05-22	57.40	57.77	57.22	57.45	1140267
2012-05-23	57.21	57.44	56.77	57.11	1146820
2012-05-24	57.16	57.70	56.88	57.41	883174
2012-05-25	57.47	58.03	57.42	58.00	533460
2012-05-29	58.39	58.81	58.11	58.74	855021
2012-05-30	58.23	58.27	57.33	57.79	943037
2012-05-31	57.65	57.72	56.69	56.90	4057327
2012-06-01	56.32	56.32	54.95	55.10	1227120
2012-06-04	54.96	55.34	54.66	55.20	898873
2012-06-05	54.93	55.09	54.42	54.67	1932547
2012-06-06	54.31	54.64	53.25	54.64	2339081
2012-06-07	55.06	55.31	54.54	54.62	1025268
2012-06-08	54.58	55.51	54.55	55.43	1608603
2012-06-11	55.70	55.78	55.12	55.15	772236
2012-06-12	55.31	55.55	54.88	55.40	911258
2012-06-13	55.34	56.14	55.20	55.66	930310
2012-06-14	55.83	56.53	55.66	56.16	1204839
2012-06-15	56.19	56.95	55.95	56.84	1268457
2012-06-18	56.72	57.22	56.50	57.15	622352
2012-06-19	57.23	58.04	57.23	57.99	846867
2012-06-20	58.10	58.23	57.41	57.83	677658
2012-06-21	57.82	58.12	56.72	56.76	738698
2012-06-22	57.18	57.87	57.04	57.59	2395482
2012-06-25	57.06	57.51	56.77	56.90	618820
2012-06-26	57.00	57.21	56.69	57.07	872486
2012-06-27	56.76	57.98	56.76	57.65	462060
2012-06-28	57.46	59.48	57.12	59.25	2796933
2012-06-29	59.81	60.19	59.35	59.90	1605932
2012-07-02	60.10	60.55	59.88	60.40	1220097
2012-07-03	60.30	60.55	59.80	59.92	552378
2012-07-05	59.79	60.30	59.62	60.11	739688
2012-07-06	59.81	59.98	59.48	59.62	628462
2012-07-09	59.62	60.35	59.60	60.28	700275
2012-07-10	60.54	60.75	60.30	60.65	690946
2012-07-11	60.60	60.85	60.43	60.78	727272
2012-07-12	60.85	63.98	60.79	63.09	4385446
2012-07-13	63.01	63.07	62.56	63.00	1628410
2012-07-16	63.00	63.64	62.88	63.46	1143365
2012-07-17	63.49	63.68	62.60	63.02	1112938
2012-07-18	62.67	63.21	62.63	63.06	1210895
2012-07-19	60.36	61.39	59.59	61.04	2457447
2012-07-20	60.75	60.84	58.54	58.76	1464897
2012-07-23	58.20	58.65	57.12	57.50	1570116
2012-07-24	57.51	57.97	56.84	57.26	1129047
2012-07-25	57.36	57.81	57.10	57.66	909772
2012-07-26	58.30	58.34	57.83	58.25	748271
2012-07-27	58.35	58.89	57.95	58.78	749907
2012-07-30	58.66	58.97	58.31	58.79	663678
2012-07-31	58.82	59.25	58.40	58.43	850589
2012-08-01	59.52	59.83	58.25	58.26	1681742
2012-08-02	58.15	58.40	57.57	58.19	824441
2012-08-03	58.86	59.64	58.72	59.26	659520
2012-08-06	59.24	59.55	58.87	58.91	669524
2012-08-07	59.00	59.75	59.00	59.40	496784
2012-08-08	59.69	60.28	59.53	60.17	923564
2012-08-09	60.13	60.48	59.65	59.78	538015
2012-08-10	59.58	59.70	59.05	59.47	609999
2012-08-13	59.48	59.76	59.44	59.68	427058
2012-08-14	59.79	59.98	59.20	59.37	341878
2012-08-15	59.41	59.62	59.11	59.27	425805
2012-08-16	59.15	60.00	59.06	60.00	456765
2012-08-17	60.18	60.20	59.60	60.02	760626
2012-08-20	59.93	61.24	59.93	60.80	732506
2012-08-21	60.78	61.11	60.58	60.60	527712
2012-08-22	60.59	60.78	59.77	60.10	779045
2012-08-23	60.11	60.16	59.38	59.67	603403
2012-08-24	59.60	60.60	59.60	60.50	513109
2012-08-27	60.75	61.03	60.30	60.68	647688
2012-08-28	60.30	60.73	60.10	60.54	701358
2012-08-29	60.54	61.07	60.32	60.83	436500
2012-08-30	60.42	60.59	59.71	60.14	754039
2012-08-31	60.35	60.67	60.06	60.47	521070
2012-09-04	60.31	60.95	60.05	60.80	965582
2012-09-05	60.83	61.44	60.69	61.14	694285
2012-09-06	61.47	62.69	61.41	62.47	984858
2012-09-07	62.42	62.50	61.78	61.98	570783
2012-09-10	61.96	62.02	61.55	61.57	610157
2012-09-11	61.69	62.00	61.53	61.77	558438
2012-09-12	61.78	61.91	61.14	61.35	647035
2012-09-13	61.36	62.30	61.12	62.19	711354
2012-09-14	61.81	61.81	61.11	61.54	1033099
2012-09-17	61.58	62.09	61.30	61.88	546107
2012-09-18	61.95	62.76	61.76	62.19	470838
2012-09-19	62.30	62.58	61.88	62.47	713099
2012-09-20	62.29	62.73	62.03	62.57	513904
2012-09-21	62.68	63.25	62.65	63.00	904534
2012-09-24	62.87	63.06	62.34	62.90	647033
2012-09-25	62.94	63.41	62.86	63.07	594135
2012-09-26	63.01	63.17	62.46	62.52	471296
2012-09-27	62.55	63.78	62.47	63.51	658000
2012-09-28	63.27	63.54	62.83	63.43	709443
2012-10-01	63.55	63.78	63.06	63.39	913738
2012-10-02	63.65	63.86	63.01	63.62	713731
2012-10-03	63.75	64.09	63.44	64.00	582871
2012-10-04	64.02	64.16	63.37	64.07	409896
2012-10-05	64.26	64.56	63.98	64.17	332433
2012-10-08	64.24	64.87	64.02	64.68	543428
2012-10-09	64.47	64.73	63.39	63.58	694769
2012-10-10	63.70	63.86	63.20	63.41	555703
2012-10-11	63.78	64.76	63.67	64.24	701610
2012-10-12	64.41	64.43	63.30	63.39	562398
2012-10-15	63.41	64.00	63.26	63.95	685086
2012-10-16	63.86	64.07	62.94	63.37	1503621
2012-10-17	61.78	62.01	59.75	59.75	3561627
2012-10-18	59.56	61.03	59.05	60.54	2244021
2012-10-19	60.37	60.38	59.11	59.17	1025511
2012-10-22	59.05	59.54	58.72	59.40	691680
2012-10-23	58.96	58.96	58.28	58.33	913747
2012-10-24	58.55	58.85	58.33	58.43	780613
2012-10-25	58.69	58.79	58.15	58.60	964803
2012-10-26	58.61	58.76	57.95	58.33	795215
2012-10-31	58.53	58.64	57.47	57.72	625052
2012-11-01	57.73	58.46	57.61	58.44	667907
2012-11-02	58.60	58.67	57.93	57.94	605015
2012-11-05	57.54	58.49	57.47	58.42	579239
2012-11-06	58.39	59.15	58.06	58.93	603917
2012-11-07	58.72	59.19	57.96	58.06	651132
2012-11-08	58.01	58.32	57.32	57.33	568445
2012-11-09	57.29	58.05	57.01	57.17	763002
2012-11-12	57.32	57.80	57.04	57.21	507105
2012-11-13	57.11	57.35	56.66	56.67	969984
2012-11-14	56.69	57.02	56.17	56.31	631590
2012-11-15	56.37	56.64	55.98	56.50	522579
2012-11-16	56.77	57.95	56.60	57.80	1488435
2012-11-19	57.99	58.24	57.69	57.89	965324
2012-11-20	57.71	57.78	56.85	57.34	891973
2012-11-21	57.25	57.55	56.88	57.23	817652
2012-11-23	57.43	58.00	57.29	57.98	274353
2012-11-26	57.65	57.87	56.59	57.24	1538538
2012-11-27	57.02	57.50	56.86	57.12	695165
2012-11-28	56.95	57.51	56.72	57.41	690400
2012-11-29	57.68	58.51	57.47	58.11	850528
2012-11-30	58.01	58.22	57.46	57.78	1474322
2012-12-03	57.92	58.32	57.72	57.74	883534
2012-12-04	57.68	57.98	57.45	57.85	868397
2012-12-05	57.91	58.41	57.50	58.09	754374
2012-12-06	58.11	58.36	57.93	58.29	649298
2012-12-07	58.44	58.44	57.92	58.26	424793
2012-12-10	58.15	58.26	57.96	58.04	574387
2012-12-11	58.02	58.65	57.98	58.54	1095145
2012-12-12	58.46	59.44	58.35	58.89	709298
2012-12-13	58.84	59.07	58.55	58.73	671767
2012-12-14	58.71	59.76	58.50	59.17	1162703
2012-12-17	59.35	59.70	59.07	59.46	868401
2012-12-18	59.68	60.83	59.49	60.56	938666
2012-12-19	60.53	60.68	60.01	60.18	747832
2012-12-20	60.33	60.33	59.81	60.05	775775
2012-12-21	59.68	59.78	59.40	59.42	1342790
2012-12-24	59.40	59.40	58.84	59.00	301755
2012-12-26	59.07	59.15	58.33	58.60	545084
2012-12-27	58.55	59.00	58.44	58.83	621490
2012-12-28	58.64	58.68	57.71	57.72	543890
2012-12-31	57.68	58.27	57.22	58.27	579091
2013-01-02	58.67	59.20	58.17	58.66	1224903
2013-01-03	58.61	59.15	58.09	58.37	1191800
2013-01-04	58.54	58.67	57.95	58.00	1560206
2013-01-07	58.04	58.04	57.43	57.79	1478643
2013-01-08	57.83	57.89	57.11	57.68	2136150
2013-01-09	57.59	58.87	57.59	58.76	1963765
2013-01-10	58.90	59.71	58.75	59.58	1186308
2013-01-11	59.47	59.70	59.02	59.41	852294
2013-01-14	59.46	59.81	59.19	59.66	1126787
2013-01-15	59.55	59.90	59.10	59.86	712689
2013-01-16	59.65	59.98	59.36	59.93	742757
2013-01-17	60.00	60.57	59.95	60.55	752085
2013-01-18	60.63	61.40	60.43	61.40	2992947
2013-01-22	61.24	61.95	61.03	61.83	2102881
2013-01-23	57.96	58.94	57.36	58.41	3968081
2013-01-24	58.36	59.35	58.32	58.45	1668118
2013-01-25	58.45	58.57	57.70	57.94	1216463
2013-01-28	58.12	58.38	57.70	58.24	1290947
2013-01-29	57.71	58.26	57.03	58.25	1973615
2013-01-30	58.25	58.57	57.98	58.35	1565253
2013-01-31	58.40	58.45	57.84	57.95	2359489
2013-02-01	58.40	58.47	57.57	58.11	1599334
2013-02-04	57.97	58.43	57.61	57.70	887451
2013-02-05	57.86	58.18	57.56	57.87	663390
2013-02-06	57.53	58.16	57.53	58.14	710448
2013-02-07	58.25	58.87	58.20	58.69	1192353
2013-02-08	58.64	58.75	58.15	58.50	977273
2013-02-11	58.59	58.73	57.92	57.93	827475
2013-02-12	57.86	57.91	56.73	56.88	1641429
2013-02-13	56.89	57.30	56.68	56.97	1037180
2013-02-14	56.78	56.95	56.47	56.53	1743369
2013-02-15	56.64	57.41	56.53	57.32	1156911
2013-02-19	57.25	57.85	57.13	57.54	960872
2013-02-20	57.49	57.61	56.83	56.84	1152080
2013-02-21	56.76	56.84	56.00	56.13	991832
2013-02-22	56.38	56.52	55.69	55.75	1222134
2013-02-25	56.16	56.60	55.64	55.64	1956849
2013-02-26	55.92	56.03	55.16	55.80	993053
2013-02-27	55.71	56.34	55.71	56.17	898002
2013-02-28	56.25	56.66	56.16	56.17	969173
2013-03-01	55.99	56.29	55.50	56.13	914909
2013-03-04	55.99	56.20	55.74	55.99	1934044
2013-03-05	56.15	56.72	55.97	56.41	1051436
2013-03-06	56.40	56.96	56.31	56.34	917267
2013-03-07	56.26	56.46	55.33	55.42	1364647
2013-03-08	55.53	56.03	55.40	55.94	1216762
2013-03-11	55.92	56.52	55.78	56.25	1168539
2013-03-12	56.28	56.84	55.96	56.20	1826522
2013-03-13	56.27	56.36	55.82	55.99	903857
2013-03-14	56.13	56.73	55.85	56.50	1381490
2013-03-15	56.34	56.62	56.06	56.22	1025573
2013-03-18	55.90	56.02	55.48	55.52	965754
2013-03-19	55.71	56.62	55.69	56.25	1677176
2013-03-20	56.50	56.85	56.25	56.51	2509461
2013-03-21	56.31	56.63	56.00	56.30	745934
2013-03-22	56.33	56.60	56.25	56.56	757461
2013-03-25	56.71	57.03	56.18	56.40	889832
2013-03-26	56.65	57.50	56.52	57.25	959709
2013-03-27	56.80	56.84	56.35	56.40	1143495
2013-03-28	56.18	56.65	55.80	56.46	1933888
2013-04-01	56.42	56.49	56.01	56.32	695725
2013-04-02	56.68	57.58	56.64	56.80	1224106
2013-04-03	57.00	57.51	56.73	56.83	1315500
2013-04-04	57.00	57.92	56.91	57.68	914247
2013-04-05	57.33	57.33	56.62	57.01	1159542
2013-04-08	56.89	57.03	56.52	57.03	585123
2013-04-09	56.98	57.03	56.50	56.65	899814
2013-04-10	56.64	57.36	56.41	57.30	954341
2013-04-11	58.37	60.00	58.06	59.83	3202834
2013-04-12	59.65	59.66	58.83	59.34	1519091
2013-04-15	59.06	59.55	58.37	58.37	1692119
2013-04-16	58.49	59.23	57.34	58.35	2329620
2013-04-17	58.04	59.24	56.95	57.37	4058951
2013-04-18	57.31	57.54	55.59	55.76	2459362
2013-04-19	55.95	56.71	55.56	55.92	1674086
2013-04-22	55.85	56.18	55.26	55.48	1843646
2013-04-23	56.18	57.24	56.18	56.51	2842305
2013-04-24	56.33	56.50	55.51	56.09	2388487
2013-04-25	56.28	56.52	55.65	55.85	1012523
2013-04-26	55.86	56.54	55.70	56.16	1222226
2013-04-29	56.19	56.50	56.16	56.19	606237
2013-04-30	56.05	56.44	55.78	56.33	859012
2013-05-01	56.23	57.38	56.00	56.37	1176281
2013-05-02	56.49	57.33	56.42	57.32	1462100
2013-05-03	57.54	57.75	57.18	57.21	1149909
2013-05-06	57.15	58.21	57.15	57.94	1275706
2013-05-07	57.96	58.12	57.74	57.78	788697
2013-05-08	57.68	59.07	57.68	59.06	1300812
2013-05-09	59.17	59.41	58.79	59.19	1458034
2013-05-10	59.13	59.78	59.05	59.77	1023446
2013-05-13	59.56	59.59	58.90	59.42	1556098
2013-05-14	59.45	59.88	59.22	59.87	1077942
2013-05-15	59.67	60.10	59.26	59.99	1685013
2013-05-16	59.74	60.35	59.46	59.88	1149859
2013-05-17	59.86	60.79	59.79	60.69	972471
2013-05-20	60.48	61.00	60.35	60.80	1078083
2013-05-21	60.94	61.62	60.83	61.39	1325183
2013-05-22	61.36	62.24	60.97	61.12	1457065
2013-05-23	60.70	62.07	60.69	61.97	1116784
2013-05-24	61.64	62.56	61.44	62.50	1383721
2013-05-28	63.00	63.30	62.58	62.76	1301828
2013-05-29	62.69	62.85	61.86	62.55	865768
2013-05-30	62.51	63.02	62.26	62.42	1051695
2013-05-31	62.20	62.85	61.83	61.84	1261972
2013-06-03	61.91	62.55	61.52	62.53	1185809
2013-06-04	62.53	62.91	62.11	62.40	988359
2013-06-05	62.28	62.31	61.03	61.64	1200128
2013-06-06	61.60	62.09	61.27	62.08	941964
2013-06-07	62.55	63.00	62.06	62.22	1277964
2013-06-10	62.44	63.40	62.44	63.20	935248
2013-06-11	62.68	63.22	62.38	62.55	845332
2013-06-12	62.97	63.18	62.00	62.00	940010
2013-06-13	62.00	62.98	61.71	62.89	866772
2013-06-14	62.69	63.39	62.50	62.62	477412
2013-06-17	62.84	63.06	62.36	62.59	644424
2013-06-18	62.52	62.69	62.17	62.39	1036572
2013-06-19	62.46	62.67	61.86	61.89	792865
2013-06-20	61.49	61.83	60.75	60.81	1056790
2013-06-21	61.28	62.03	60.93	61.07	1288068
2013-06-24	60.73	61.40	60.21	60.81	1825803
2013-06-25	61.22	61.29	60.36	60.79	912004
2013-06-26	61.17	61.57	60.59	61.16	714782
2013-06-27	61.49	61.93	61.30	61.40	916444
2013-06-28	61.07	61.29	60.12	60.63	1774704
2013-07-01	60.81	61.15	60.42	60.46	1015659
2013-07-02	60.39	60.68	60.07	60.45	1001615
2013-07-03	60.14	60.42	59.84	60.08	565602
2013-07-05	60.35	60.83	59.93	60.80	486829
2013-07-08	61.02	61.47	60.77	61.24	657429
2013-07-09	57.38	59.39	56.81	58.00	5170930
2013-07-10	58.11	59.16	58.11	59.00	1823845
2013-07-11	59.53	59.60	58.72	59.31	1191895
2013-07-12	58.95	59.36	58.60	59.33	1392275
2013-07-15	59.60	60.16	59.57	59.89	1037776
2013-07-16	59.86	60.24	59.86	60.14	855490
2013-07-17	60.40	60.62	59.46	59.80	1873952
2013-07-18	59.50	59.72	58.65	58.91	4287216
2013-07-19	59.21	59.34	58.95	59.03	2213257
2013-07-22	59.00	59.40	59.00	59.14	2069965
2013-07-23	59.32	59.54	58.91	59.33	1691649
2013-07-24	59.33	59.34	58.70	58.72	1596978
2013-07-25	58.72	59.06	58.30	58.79	1928004
2013-07-26	58.62	58.70	58.36	58.50	914887
2013-07-29	58.50	58.94	58.45	58.75	810887
2013-07-30	58.86	58.94	58.27	58.41	785169
2013-07-31	58.54	58.78	58.11	58.31	1231498
2013-08-01	58.64	58.81	58.22	58.70	1182925
2013-08-02	58.52	58.86	58.39	58.61	826847
2013-08-05	58.51	58.88	58.38	58.51	638488
2013-08-06	58.41	58.82	58.25	58.46	1004351
2013-08-07	58.39	58.50	58.00	58.29	1816686
2013-08-08	58.86	59.56	58.81	59.32	1795027
2013-08-09	59.17	59.70	59.17	59.38	1109571
2013-08-12	59.13	59.61	59.07	59.48	1228941
2013-08-13	59.41	59.77	59.20	59.51	1271831
2013-08-14	59.36	60.21	59.36	60.08	1587525
2013-08-15	59.65	59.80	58.67	58.83	1207038
2013-08-16	58.63	58.63	57.98	58.09	1004249
2013-08-19	58.00	58.73	58.00	58.55	915982
2013-08-20	58.56	58.99	58.27	58.76	720999
2013-08-21	59.40	59.79	58.94	59.14	1367893
2013-08-22	59.20	59.35	58.65	58.86	670684
2013-08-23	59.00	59.29	58.81	59.06	445896
2013-08-26	59.05	59.36	58.97	59.05	522956
2013-08-27	58.76	58.87	58.45	58.54	716500
2013-08-28	58.50	58.67	58.05	58.14	556245
2013-08-29	58.00	58.39	57.73	57.96	817772
2013-08-30	58.06	58.62	57.98	58.62	1409512
2013-09-03	58.87	59.54	58.81	59.00	1887073
2013-09-04	58.92	59.99	58.82	59.93	1608010
2013-09-05	60.07	60.87	60.00	60.51	1037861
2013-09-06	60.56	61.41	60.38	61.11	1350704
2013-09-09	60.99	61.15	60.48	61.15	883324
2013-09-10	61.25	61.80	61.20	61.76	1362687
2013-09-11	61.73	61.91	61.32	61.79	1026368
2013-09-12	61.72	61.76	60.86	61.33	1275042
2013-09-13	61.40	61.73	60.88	61.43	1404376
2013-09-16	62.04	62.04	61.71	61.80	847645
2013-09-17	61.93	62.04	61.73	61.98	964648
2013-09-18	61.78	62.09	61.33	62.00	1352187
2013-09-19	62.21	62.71	61.73	61.81	1953977
2013-09-20	61.79	62.22	61.66	62.00	2740418
2013-09-23	61.70	62.48	61.64	62.48	1975308
2013-09-24	62.43	62.82	62.16	62.23	1643363
2013-09-25	62.34	62.54	62.10	62.18	1416379
2013-09-26	62.26	62.74	62.21	62.39	1419981
2013-09-27	61.98	62.05	61.47	61.72	1343259
2013-09-30	61.43	61.96	61.31	61.79	967896
2013-10-01	61.84	62.37	61.65	62.15	844614
2013-10-02	62.13	62.81	61.95	62.57	1542454
2013-10-03	62.42	62.65	62.17	62.50	1436734
2013-10-04	62.39	62.46	61.78	61.80	1896992
2013-10-07	61.59	62.45	61.47	62.25	1789818
2013-10-08	62.31	62.37	61.44	61.87	1293241
2013-10-09	61.87	62.10	61.46	61.70	1736869
2013-10-10	58.65	59.89	57.45	58.66	6793777
2013-10-11	58.69	58.82	58.12	58.12	2634621
2013-10-14	57.97	58.71	57.73	58.63	2150419
2013-10-15	58.62	58.70	57.88	57.90	1592136
2013-10-16	58.05	58.80	58.05	58.75	1479398
2013-10-17	57.41	60.00	57.36	58.90	3766554
2013-10-18	58.52	58.58	57.81	57.92	2262925
2013-10-21	57.75	58.61	57.75	58.18	1520507
2013-10-22	58.13	58.73	58.02	58.40	1798631
2013-10-23	58.27	58.57	57.91	58.56	1680325
2013-10-24	58.79	58.83	58.21	58.27	1141050
2013-10-25	58.22	58.62	57.97	58.59	1212503
2013-10-28	58.57	59.28	58.46	58.95	1443895
2013-10-29	59.00	59.60	58.97	59.34	1190406
2013-10-30	59.54	59.85	59.33	59.65	1469447
2013-10-31	59.65	60.04	59.58	59.91	1525538
2013-11-01	60.01	61.03	59.76	60.93	2744269
2013-11-04	62.50	62.70	61.42	62.04	7380202
2013-11-05	62.14	63.18	61.65	62.65	3599000
2013-11-06	62.83	63.48	62.62	63.11	1959277
2013-11-07	63.23	64.00	63.23	63.70	2283933
2013-11-08	63.50	63.60	62.70	63.32	1949329
2013-11-11	63.24	64.10	63.14	63.60	1521082
2013-11-12	63.73	63.84	63.16	63.32	2143548
2013-11-13	63.31	63.61	62.61	62.88	2499958
2013-11-14	62.79	63.09	62.60	62.65	2762220
2013-11-15	62.67	62.96	62.18	62.20	3510773
2013-11-18	62.50	62.56	61.65	61.86	2060131
2013-11-19	61.72	62.05	60.95	61.52	1952642
2013-11-20	61.46	62.04	61.18	61.35	1596714
2013-11-21	61.41	61.72	61.20	61.48	1111165
2013-11-22	61.35	61.96	61.33	61.80	988670
2013-11-25	61.86	62.48	61.84	62.36	1256652
2013-11-26	62.34	62.48	61.99	62.08	1858296
2013-11-27	61.86	62.13	60.71	61.42	1897367
2013-11-29	61.35	61.65	60.90	60.94	826182
2013-12-02	61.05	61.19	60.56	60.75	1248331
2013-12-03	61.12	62.03	61.00	61.43	3156889
2013-12-04	61.15	61.42	60.30	60.86	2494042
2013-12-05	60.85	61.09	60.17	60.21	1708548
2013-12-06	60.56	60.62	59.87	59.99	2069238
2013-12-09	60.16	60.52	59.73	60.33	2006661
2013-12-10	59.41	59.50	58.12	58.60	4038627
2013-12-11	57.60	57.65	55.10	55.20	5817281
2013-12-12	55.04	55.16	53.75	53.81	4554187
2013-12-13	54.67	54.84	53.45	54.20	4524517
2013-12-16	54.49	54.80	54.30	54.32	2691132
2013-12-17	54.09	54.09	53.48	53.55	2206530
2013-12-18	53.56	53.89	53.00	53.47	3016952
2013-12-19	53.04	53.53	52.50	52.79	3048516
2013-12-20	52.80	53.57	52.77	53.52	4133334
2013-12-23	53.55	54.30	53.55	54.05	1825691
2013-12-24	53.85	54.70	53.84	54.50	1157108
2013-12-26	54.39	54.44	53.77	53.87	1170079
2013-12-27	54.00	54.43	53.87	54.10	1351831
2013-12-30	53.90	54.21	53.80	54.05	1356505
2013-12-31	54.22	54.28	53.35	53.54	2400249
2014-01-02	53.45	53.50	52.75	52.85	2857287
2014-01-03	52.22	53.16	52.11	52.72	6175407
2014-01-06	53.06	53.21	51.90	52.19	4481345
2014-01-07	52.36	53.72	52.32	53.47	2918858
2014-01-08	53.36	53.75	53.00	53.19	1995101
2014-01-09	53.08	53.81	53.08	53.73	1928978
2014-01-10	53.56	54.04	53.41	53.87	1953335
2014-01-13	53.74	54.24	53.40	53.75	3013034
2014-01-14	53.89	54.13	53.67	53.93	1971839
2014-01-15	54.04	54.72	53.90	54.49	1904873
2014-01-16	54.33	54.78	54.12	54.63	1219122
2014-01-17	54.63	54.96	54.33	54.68	1059606
2014-01-21	55.00	55.06	54.49	54.53	1576824
2014-01-22	54.71	55.24	54.33	55.09	1802356
2014-01-23	54.81	54.92	54.12	54.45	1476381
2014-01-24	54.45	54.59	53.64	53.71	1984064
2014-01-27	53.85	54.10	53.66	53.76	2163820
2014-01-28	53.61	53.72	53.01	53.36	3703185
2014-01-29	53.00	53.87	52.77	53.82	3368933
2014-01-30	54.69	55.68	51.80	52.38	6957635
2014-01-31	51.99	52.86	51.92	52.50	3884926
2014-02-03	52.20	53.36	51.06	51.08	3069977
2014-02-04	51.04	51.55	50.51	51.22	3906164
2014-02-05	50.95	51.39	50.84	51.10	3168879
2014-02-06	51.29	51.30	50.59	51.06	2008807
2014-02-07	50.98	51.31	50.46	50.80	1990762
2014-02-10	51.00	51.83	50.98	51.74	4051313
2014-02-11	51.94	52.61	51.86	52.34	2751492
2014-02-12	52.44	52.45	51.85	52.06	2649875
2014-02-13	51.77	52.56	51.77	52.20	3066569
2014-02-14	52.20	52.97	52.14	52.60	1919926
2014-02-18	52.49	53.25	52.45	52.91	1635770
2014-02-19	52.71	52.95	52.12	52.77	2324573
2014-02-20	52.84	53.07	52.61	52.97	1161854
2014-02-21	52.97	53.09	52.80	53.05	2007226
2014-02-24	53.05	54.01	53.01	53.81	2036840
2014-02-25	53.59	53.67	53.01	53.16	2338749
2014-02-26	53.09	53.42	52.86	53.04	1441328
2014-02-27	53.05	53.19	52.64	52.76	1238427
2014-02-28	52.94	53.53	52.76	53.00	1956779
2014-03-03	52.90	53.18	52.32	52.38	1182018
2014-03-04	52.82	53.08	52.20	52.26	1964291
2014-03-05	52.26	52.40	52.03	52.10	1800615
2014-03-06	52.31	52.77	52.26	52.40	1193927
2014-03-07	52.66	53.02	52.54	52.58	1281326
2014-03-10	52.43	52.70	51.86	52.66	2358938
2014-03-11	53.13	54.50	53.07	54.13	4496143
2014-03-12	53.79	54.22	53.70	53.91	2839765
2014-03-13	54.03	54.65	53.89	54.04	2929076
2014-03-14	54.00	54.13	53.41	53.59	2218812
2014-03-17	53.63	54.09	53.63	54.08	1267438
2014-03-18	54.05	55.20	54.05	55.15	1912097
2014-03-19	55.25	56.20	55.20	55.81	2554254
2014-03-20	55.70	56.28	55.50	55.68	2168414
2014-03-21	55.96	56.09	55.50	55.77	2820438
2014-03-24	55.88	55.90	55.22	55.52	1897561
2014-03-25	55.77	55.99	54.62	54.94	2350558
2014-03-26	58.50	60.50	56.99	57.99	6962558
2014-03-27	57.95	58.01	56.77	57.88	3433769
2014-03-28	57.89	58.29	57.32	57.80	1686751
2014-03-31	57.83	57.96	57.55	57.92	2216475
2014-04-01	58.15	60.30	58.15	59.98	5528718
2014-04-02	59.87	61.48	59.57	61.15	5692123
2014-04-03	61.11	61.46	60.23	60.62	2908859
2014-04-04	60.26	60.60	59.56	59.61	2385052
2014-04-07	59.78	59.97	58.47	58.78	2160156
2014-04-08	58.86	59.93	58.72	59.84	3363344
2014-04-09	59.92	60.09	59.11	59.81	1877916
2014-04-10	59.97	60.25	58.90	59.16	2131068
2014-04-11	59.13	59.45	58.55	58.68	1937586
2014-04-14	58.90	60.18	58.87	60.14	2054437
2014-04-15	60.13	60.61	59.44	60.08	1735225
2014-04-16	60.76	60.76	59.51	59.98	2225720
2014-04-17	59.98	60.29	59.12	59.48	1481955
2014-04-21	59.36	59.84	59.17	59.30	1213937
2014-04-22	59.50	59.87	58.37	58.40	2401816
2014-04-23	58.48	58.97	58.25	58.35	1938990
2014-04-24	58.39	58.63	56.88	57.57	3085080
2014-04-25	57.62	57.72	55.86	55.88	3788708
2014-04-28	56.16	56.16	54.90	55.90	2169874
2014-04-29	56.00	56.56	55.46	55.65	2410461
2014-04-30	55.55	56.18	55.37	55.93	1746277
2014-05-01	55.81	56.50	55.54	55.97	993299
2014-05-02	55.87	56.05	55.51	55.71	1357061
2014-05-05	55.47	55.63	55.16	55.50	1090021
2014-05-06	55.33	55.83	55.08	55.57	1265879
2014-05-07	55.89	56.20	55.56	55.90	3337624
2014-05-08	56.45	57.99	56.34	57.27	4853979
2014-05-09	57.12	57.62	56.75	57.18	2673689
2014-05-12	57.44	57.64	56.97	57.20	1852084
2014-05-13	57.27	57.37	56.91	57.27	1697748
2014-05-14	57.19	57.30	56.82	57.14	787006
2014-05-15	56.97	57.53	56.53	57.51	1515930
2014-05-16	57.51	58.08	57.36	57.90	2724066
2014-05-19	57.99	58.06	57.25	57.40	1321582
2014-05-20	57.47	57.64	57.01	57.21	944885
2014-05-21	57.36	57.71	57.26	57.42	686438
2014-05-22	57.43	57.70	57.34	57.34	1002039
2014-05-23	57.36	57.52	56.92	57.44	1365976
2014-05-27	57.55	57.98	57.21	57.72	1249871
2014-05-28	57.83	58.31	57.55	58.07	1381345
2014-05-29	58.15	59.62	58.03	59.60	2258233
2014-05-30	59.47	59.95	58.98	59.89	1834104
2014-06-02	59.85	60.68	59.58	60.03	1769905
2014-06-03	60.03	61.11	59.12	60.93	8730295
2014-06-04	60.99	62.42	60.89	61.64	3434210
2014-06-05	61.69	62.08	61.17	61.34	3513158
2014-06-06	61.64	62.01	61.55	61.75	1589561
2014-06-09	61.84	61.92	61.51	61.70	1751903
2014-06-10	61.78	61.95	61.00	61.06	2374437
2014-06-11	60.80	60.87	59.55	59.62	3515074
2014-06-12	59.67	60.09	58.66	59.71	2076323
2014-06-13	59.74	60.10	59.04	59.21	1463987
2014-06-16	59.35	59.37	58.40	58.55	1351566
2014-06-17	58.29	58.59	58.26	58.57	1203042
2014-06-18	58.40	58.64	58.22	58.54	1280945
2014-06-19	58.55	58.67	58.06	58.64	1230766
2014-06-20	58.76	59.31	58.47	59.08	1632243
2014-06-23	59.15	59.57	58.71	59.22	1071976
2014-06-24	59.08	59.32	58.64	58.95	603473
2014-06-25	59.08	59.59	58.52	58.53	1336381
2014-06-26	58.57	58.58	57.94	58.32	1351678
2014-06-27	58.02	58.84	57.88	58.82	1418624
2014-06-30	58.82	58.99	58.49	58.69	1151054
2014-07-01	58.87	59.29	58.76	59.09	1057314
2014-07-02	59.21	59.76	58.89	59.75	1153009
2014-07-03	59.75	60.12	59.41	60.07	854156
2014-07-07	59.56	59.92	59.26	59.46	1413543
2014-07-08	59.39	59.62	59.20	59.28	1215972
2014-07-09	59.34	59.49	58.93	59.35	725849
2014-07-10	59.00	59.27	58.84	59.04	880536
2014-07-11	59.03	59.46	58.56	59.40	696171
2014-07-14	59.66	60.60	59.63	60.23	1988453
2014-07-15	60.38	61.28	60.38	60.90	1927989
2014-07-16	61.19	61.69	60.97	61.49	2085049
2014-07-17	61.23	61.83	60.62	60.65	1388189
2014-07-18	60.76	60.89	59.59	60.21	1913874
2014-07-21	60.22	60.76	59.93	60.75	1153034
2014-07-22	61.14	61.62	60.98	61.52	1410970
2014-07-23	61.43	61.52	60.88	61.28	1046207
2014-07-24	61.92	61.92	60.42	61.43	1947563
2014-07-25	61.72	62.35	61.25	62.14	1468828
2014-07-28	61.51	62.23	61.34	62.11	1447303
2014-07-29	62.06	62.46	62.05	62.24	1262236
2014-07-30	62.23	62.54	62.03	62.48	1211429
2014-07-31	62.41	62.48	61.04	61.10	2131422
2014-08-01	60.98	61.51	60.18	60.97	1673115
2014-08-04	60.88	61.45	60.58	61.36	2126020
2014-08-05	61.35	61.73	60.43	60.57	1381064
2014-08-06	60.41	61.21	60.34	60.41	1869558
2014-08-07	60.62	60.67	59.68	59.90	1568490
2014-08-08	60.04	60.78	59.87	60.50	1266867
2014-08-11	60.78	61.26	60.59	61.09	988701
2014-08-12	60.88	61.35	60.64	60.67	749696
2014-08-13	61.00	61.45	60.83	61.15	748970
2014-08-14	61.38	61.82	61.14	61.75	983837
2014-08-15	61.90	61.95	60.29	60.38	1827504
2014-08-18	60.79	61.95	60.78	61.73	980267
2014-08-19	61.87	62.33	61.65	62.24	622106
2014-08-20	62.01	62.67	61.91	62.54	577781
2014-08-21	62.60	62.89	62.43	62.77	636603
2014-08-22	62.61	62.77	62.00	62.33	757685
2014-08-25	62.45	62.99	62.37	62.74	482732
2014-08-26	62.78	62.81	62.07	62.71	1002337
2014-08-27	62.63	62.99	62.36	62.41	708413
2014-08-28	62.19	62.49	61.85	61.95	814909
2014-08-29	62.17	63.25	62.14	63.21	856084
2014-09-02	63.25	63.30	62.71	63.09	844247
2014-09-03	63.86	64.38	63.62	63.75	1654718
2014-09-04	63.92	64.18	63.03	63.45	1298738
2014-09-05	63.51	63.88	63.16	63.75	675191
2014-09-08	63.50	64.16	62.99	64.08	893352
2014-09-09	64.11	64.22	63.69	63.83	1061984
2014-09-10	64.00	64.00	62.66	62.78	1040715
2014-09-11	62.78	63.18	62.41	63.05	1014404
2014-09-12	63.14	63.14	62.42	62.62	712979
2014-09-15	62.70	62.95	62.25	62.42	567099
2014-09-16	62.45	63.69	62.26	63.52	819854
2014-09-17	63.36	63.42	62.71	62.92	751687
2014-09-18	63.00	63.29	62.80	63.06	563199
2014-09-19	63.35	63.57	63.11	63.40	1035150
2014-09-22	63.20	63.24	62.06	62.28	1097700
2014-09-23	61.95	62.49	61.49	61.49	1071331
2014-09-24	61.53	62.40	61.30	62.34	912270
2014-09-25	62.09	62.14	60.91	60.92	907124
2014-09-26	61.00	61.43	60.71	61.36	601302
2014-09-29	60.91	61.62	60.90	61.47	665336
2014-09-30	61.49	61.52	60.67	60.68	615151
2014-10-01	60.81	61.16	60.25	60.32	930647
2014-10-02	60.25	60.79	59.68	60.63	1242683
2014-10-03	60.67	60.99	60.26	60.60	2869822
2014-10-06	61.08	61.09	60.06	60.34	1011806
2014-10-07	60.07	60.29	59.32	59.36	1069065
2014-10-08	59.37	60.46	59.01	60.31	1565045
2014-10-09	60.27	60.49	58.31	58.35	1922637
2014-10-10	58.48	58.94	57.91	58.37	3244553
2014-10-13	58.43	59.74	58.43	58.62	1226080
2014-10-14	58.95	59.35	57.67	57.85	1768335
2014-10-15	57.33	58.11	56.27	57.71	1496840
2014-10-16	56.91	58.43	56.90	57.93	1679733
2014-10-17	58.53	58.99	58.33	58.81	1071663
2014-10-20	58.65	59.65	58.40	59.65	1547683
2014-10-21	59.99	61.19	59.63	61.12	1166164
2014-10-22	60.93	62.07	59.95	61.21	2013955
2014-10-23	60.84	63.46	59.99	62.88	2091379
2014-10-24	63.17	63.96	62.82	63.76	1239718
2014-10-27	63.71	63.75	62.76	62.89	1713717
2014-10-28	63.22	63.90	62.91	63.74	1757204
2014-10-29	64.06	64.09	63.09	63.68	1166212
2014-10-30	63.55	63.70	63.35	63.48	1572449
2014-10-31	64.11	64.25	63.30	63.46	2787037
2014-11-03	63.52	63.52	61.61	62.11	3293615
2014-11-04	61.11	61.72	59.25	61.36	7937435
2014-11-05	60.56	61.36	60.20	60.44	4413829
2014-11-06	60.48	62.87	60.45	62.76	2706780
2014-11-07	62.33	62.72	61.28	61.69	2189788
2014-11-10	61.79	63.06	61.62	62.69	1385179
2014-11-11	62.89	63.59	62.71	63.00	1277463
2014-11-12	62.67	63.22	62.35	62.89	942393
2014-11-13	63.62	64.65	63.10	64.03	1054671
2014-11-14	63.69	63.85	62.30	62.41	1294944
2014-11-17	62.43	63.08	62.10	63.04	1321672
2014-11-18	63.10	64.24	63.10	64.09	1293589
2014-11-19	63.95	64.04	63.04	63.48	1682119
2014-11-20	62.96	63.54	62.95	63.52	618567
2014-11-21	64.15	64.85	64.13	64.41	2050985
2014-11-24	64.72	64.99	64.37	64.67	1376683
2014-11-25	64.67	65.42	63.75	63.82	1472859
2014-11-26	63.85	64.53	63.78	64.43	718000
2014-11-28	64.37	65.64	64.27	65.31	613920
2014-12-01	65.22	65.67	64.51	64.68	1030347
2014-12-02	64.98	65.35	64.75	64.99	1128953
2014-12-03	65.13	66.06	65.03	65.77	1568758
2014-12-04	65.64	65.89	64.16	64.60	2380304
2014-12-05	64.65	65.25	64.50	65.00	1605272
2014-12-08	65.02	65.57	64.65	65.10	1251153
2014-12-09	64.29	64.96	64.23	64.85	1006677
2014-12-10	64.68	64.82	64.19	64.26	1611614
2014-12-11	64.57	65.46	64.56	64.82	1484368
2014-12-12	64.29	64.76	63.39	63.42	1418747
2014-12-15	63.75	64.01	63.04	63.21	1244708
2014-12-16	62.88	64.00	62.88	62.92	1706065
2014-12-17	63.06	63.90	62.76	63.78	1284619
2014-12-18	63.93	65.56	63.93	65.56	1317361
2014-12-19	65.90	66.84	65.51	66.34	1977616
2014-12-22	66.52	67.57	66.38	67.54	1087355
2014-12-23	67.65	68.24	66.79	68.10	1504507
2014-12-24	68.44	68.45	67.59	67.94	701495
2014-12-26	68.00	68.37	67.59	67.78	765664
2014-12-29	67.91	68.32	67.43	67.76	1043737
2014-12-30	67.61	68.19	67.55	68.08	663177
2014-12-31	68.42	68.51	67.03	67.06	858923
2015-01-02	68.39	69.58	67.78	68.97	2733721
2015-01-05	68.58	69.25	66.96	67.28	1829981
2015-01-06	67.22	67.74	66.09	66.27	2049137
2015-01-07	66.83	67.15	66.23	67.11	1224916
2015-01-08	67.77	69.10	67.77	68.88	1703242
2015-01-09	68.62	68.87	68.13	68.39	832249
2015-01-12	68.70	68.70	67.87	68.10	1373235
2015-01-13	68.67	69.37	67.44	67.92	1119502
2015-01-14	67.20	68.39	66.88	68.13	1851145
2015-01-15	68.40	68.58	67.49	67.52	1341398
2015-01-16	67.24	69.81	67.24	69.74	1636084
2015-01-20	70.01	70.40	69.30	70.12	1365105
2015-01-21	70.13	70.23	69.06	69.51	1053668
2015-01-22	69.82	72.05	69.37	72.01	1921933
2015-01-23	71.69	71.95	70.74	70.89	1010147
2015-01-26	71.10	71.83	70.28	71.55	1255094
2015-01-27	70.74	71.50	70.37	71.32	1285709
2015-01-28	71.46	72.15	70.43	70.57	2366738
2015-01-29	70.19	71.21	68.41	71.09	2887548
2015-01-30	70.31	72.63	70.31	71.07	2299233
2015-02-02	71.26	71.92	69.93	71.75	1415211
2015-02-03	71.57	72.86	71.31	72.56	1962494
2015-02-04	71.92	72.75	71.50	71.60	2029014
2015-02-05	71.83	72.47	71.02	71.31	1720520
2015-02-06	71.33	71.53	69.34	69.64	2096093
2015-02-09	69.65	69.80	68.68	69.09	1708074
2015-02-10	69.63	70.77	68.75	70.42	1325576
2015-02-11	70.55	71.55	70.33	71.49	1485704
2015-02-12	71.65	71.83	71.03	71.65	1381049
2015-02-13	71.61	71.74	71.08	71.68	894340
2015-02-17	71.42	71.85	71.20	71.75	862389
2015-02-18	71.75	72.00	71.15	71.40	926592
2015-02-19	71.26	71.50	70.92	71.45	616118
2015-02-20	71.30	72.04	71.07	71.77	1279573
2015-02-23	70.65	71.82	70.52	70.99	1572040
2015-02-24	71.10	71.49	70.46	70.62	1251434
2015-02-25	70.83	71.45	70.62	71.29	1391619
2015-02-26	71.21	71.74	70.76	71.10	1893337
2015-02-27	70.94	71.10	69.96	70.14	1839536
2015-03-02	70.29	71.42	70.28	70.90	1459162
2015-03-03	71.79	71.80	70.62	70.98	1561673
2015-03-04	71.01	71.88	70.73	71.77	1489423
2015-03-05	71.77	72.75	71.65	72.31	1143178
2015-03-06	72.06	72.69	71.09	71.18	1075393
2015-03-09	71.14	71.45	70.69	71.09	1433066
2015-03-10	70.69	71.14	70.54	70.90	828439
2015-03-11	71.07	71.23	70.62	71.14	1002240
2015-03-12	71.43	72.74	71.29	72.59	1130328
2015-03-13	72.46	74.15	72.30	73.19	1562018
2015-03-16	73.13	74.43	72.96	73.66	1303130
2015-03-17	73.16	74.35	72.99	74.21	2058760
2015-03-18	74.15	76.50	74.14	76.35	2335498
2015-03-19	76.19	76.32	75.39	76.18	1437733
2015-03-20	76.69	76.84	75.74	76.74	1644137
2015-03-23	76.55	77.72	76.38	77.29	1185150
2015-03-24	77.30	78.33	76.95	77.23	1814380
2015-03-25	76.53	77.27	75.80	75.94	2846662
2015-03-26	75.78	76.39	74.72	75.87	2879389
2015-03-27	75.69	76.33	75.55	76.22	1913578
2015-03-30	76.73	77.89	76.59	77.69	1650907
2015-03-31	77.25	77.90	76.84	76.85	1684273
2015-04-01	76.86	76.86	75.27	75.58	3215304
2015-04-02	75.51	76.52	75.30	75.80	1132398
2015-04-06	75.12	76.52	74.89	76.12	1852963
2015-04-07	76.00	76.48	75.40	75.45	1157582
2015-04-08	75.63	76.18	75.34	75.59	962799
2015-04-09	75.56	76.39	75.55	76.18	1504813
2015-04-10	76.47	76.76	76.03	76.24	838761
2015-04-13	76.44	76.62	75.47	75.50	1554452
2015-04-14	75.80	75.82	74.43	74.50	1998265
2015-04-15	75.01	76.23	74.94	76.01	2248998
2015-04-16	75.96	76.25	75.68	76.15	1508159
2015-04-17	75.46	75.89	74.87	75.33	1576338
2015-04-20	75.84	76.34	75.72	76.15	1425070
2015-04-21	76.39	76.59	76.09	76.21	1141719
2015-04-22	76.02	76.36	74.86	76.29	2452256
2015-04-23	76.29	76.29	74.94	75.21	2380171
2015-04-24	75.59	75.99	74.76	75.81	1208654
2015-04-27	75.92	75.98	74.35	74.52	1767646
2015-04-28	74.52	74.80	72.31	73.79	1590792
2015-04-29	73.33	73.45	71.82	72.25	1563445
2015-04-30	72.36	72.76	71.14	71.42	1549240
2015-05-01	71.85	72.35	71.20	71.70	962979
2015-05-04	71.73	72.52	71.61	71.66	939668
2015-05-05	71.28	71.45	69.83	69.89	1539081
2015-05-06	70.04	70.41	69.47	70.07	1593979
2015-05-07	70.27	71.12	70.01	71.02	1339445
2015-05-08	71.49	71.93	70.50	71.02	934628
2015-05-11	70.77	71.31	70.51	70.55	1183201
2015-05-12	69.83	70.63	69.70	70.26	1478686
2015-05-13	70.65	71.31	70.29	70.88	1142350
2015-05-14	71.39	71.95	71.08	71.70	1100131
2015-05-15	71.93	72.16	71.37	71.62	707742
2015-05-18	71.46	72.86	71.45	72.81	1405475
2015-05-19	72.81	73.00	72.56	72.75	1103460
2015-05-20	72.53	75.00	72.49	74.67	2109871
2015-05-21	74.57	74.84	73.56	73.88	1093523
2015-05-22	73.57	89.00	73.57	79.60	14985949
2015-05-26	78.15	78.15	76.20	77.38	3515883
2015-05-27	77.32	78.09	76.79	77.16	2064848
2015-05-28	77.16	77.55	75.66	76.04	2300717
2015-05-29	76.36	76.42	75.15	75.23	1631224
2015-06-01	75.84	76.30	75.00	75.48	1510349
2015-06-02	75.37	75.40	74.41	74.76	728731
2015-06-03	74.96	75.59	74.15	74.36	976969
2015-06-04	74.28	75.62	74.02	74.94	1360421
2015-06-05	74.68	74.84	73.87	73.96	1097819
2015-06-08	74.06	74.50	73.78	73.84	941966
2015-06-09	73.75	74.01	73.56	73.71	1507880
2015-06-10	73.78	74.37	73.57	73.69	1504029
2015-06-11	74.08	74.29	73.71	74.16	863828
2015-06-12	73.63	74.15	72.96	73.04	989010
2015-06-15	72.65	73.06	72.30	72.67	932247
2015-06-16	72.45	72.78	72.27	72.57	1220544
2015-06-17	72.95	73.28	72.12	72.83	771376
2015-06-18	72.98	73.13	72.71	72.86	1120495
2015-06-19	72.77	73.62	72.61	73.34	1345025
2015-06-22	73.76	73.76	72.19	72.27	1111175
2015-06-23	71.66	72.48	71.41	72.10	1504470
2015-06-24	72.11	72.35	71.63	71.70	1273899
2015-06-25	71.97	73.82	71.40	72.83	1317703
2015-06-26	72.92	73.69	72.71	72.75	1400522
2015-06-29	72.19	72.85	71.13	71.19	1068037
2015-06-30	71.89	72.66	71.64	72.52	1105530
2015-07-01	73.00	73.36	72.48	72.90	1103761
2015-07-02	72.91	72.91	71.70	71.83	939497
2015-07-06	70.82	71.26	70.42	71.07	1515476
2015-07-07	71.32	71.56	70.36	71.38	660233
2015-07-08	71.00	71.32	69.60	69.69	832409
2015-07-09	70.51	71.03	70.31	70.84	1342657
2015-07-10	71.76	71.99	71.15	71.58	745030
2015-07-13	72.42	73.22	72.42	73.18	1493531
2015-07-14	73.40	74.15	73.00	74.08	1401164
2015-07-15	74.10	74.22	72.85	73.24	927719
2015-07-16	73.85	73.92	72.90	73.87	737171
2015-07-17	73.72	73.86	72.93	73.26	663138
2015-07-20	73.39	73.39	72.56	73.09	776101
2015-07-21	73.36	73.43	72.06	72.09	939695
2015-07-22	71.81	72.54	71.56	72.47	915742
2015-07-23	71.95	75.25	71.24	74.40	1900098
2015-07-24	74.17	74.84	73.26	73.37	1056970
2015-07-27	73.13	73.33	71.96	71.99	1622944
2015-07-28	72.26	72.39	70.42	72.12	1416747
2015-07-29	72.37	73.85	71.84	73.66	971049
2015-07-30	73.48	73.65	72.96	73.49	427111
2015-07-31	73.74	74.49	73.65	73.81	1099074
2015-08-03	74.04	74.48	73.72	74.20	643265
2015-08-04	74.40	75.08	74.03	74.58	591026
2015-08-05	74.88	75.24	73.98	74.48	949323
2015-08-06	74.35	74.52	73.46	73.89	700415
2015-08-07	73.70	73.80	71.26	72.43	1143982
2015-08-10	72.90	73.91	72.87	73.64	722486
2015-08-11	73.01	73.43	71.81	72.55	947592
2015-08-12	72.06	72.46	71.36	72.39	641524
2015-08-13	72.25	72.69	71.91	72.20	541407
2015-08-14	72.09	72.85	71.73	72.72	707719
2015-08-17	72.38	73.63	71.85	73.57	614611
2015-08-18	73.49	73.99	73.18	73.50	699565
2015-08-19	73.14	73.99	72.57	73.44	699186
2015-08-20	72.66	72.87	70.88	70.98	956781
2015-08-21	70.51	71.31	70.15	70.18	1595891
2015-08-24	67.29	70.03	66.34	67.31	1852635
2015-08-25	68.47	68.49	65.05	65.31	3299941
2015-08-26	66.40	67.87	65.73	67.71	1165651
2015-08-27	68.17	69.60	67.84	69.08	1038404
2015-08-28	68.62	69.32	68.30	68.89	739455
2015-08-31	68.88	69.37	67.67	67.80	750856
2015-09-01	66.22	66.99	65.36	65.70	848936
2015-09-02	66.48	66.94	65.63	66.56	827261
2015-09-03	67.11	68.35	66.77	66.93	1021807
2015-09-04	65.94	66.20	64.51	65.17	1144061
2015-09-08	66.19	66.71	65.64	66.30	1315369
2015-09-09	66.92	67.00	65.48	65.60	1099457
2015-09-10	65.44	66.01	65.26	65.46	830278
2015-09-11	65.16	65.64	64.71	65.62	1334192
2015-09-14	65.80	66.19	65.54	66.08	810941
2015-09-15	66.30	67.01	65.85	66.70	918261
2015-09-16	67.00	68.06	66.75	67.92	1113371
2015-09-17	67.99	68.98	67.85	68.16	578798
2015-09-18	67.44	67.83	66.73	66.90	912834
2015-09-21	67.55	67.97	66.85	67.30	614917
2015-09-22	66.52	66.62	65.68	66.11	727507
2015-09-23	66.29	66.66	65.83	66.06	493557
2015-09-24	65.43	65.79	64.62	65.52	778266
2015-09-25	65.89	66.08	63.98	64.41	1055023
2015-09-28	63.78	64.15	60.07	60.51	1601931
2015-09-29	60.49	62.04	60.23	60.70	1231774
2015-09-30	61.27	61.73	60.70	61.47	1285805
2015-10-01	61.50	62.05	60.69	61.58	1446841
2015-10-02	60.48	62.84	60.15	62.81	1223304
2015-10-05	63.29	63.91	62.87	63.66	1637333
2015-10-06	63.46	63.53	61.41	61.58	1191126
2015-10-07	61.80	62.74	61.56	62.68	1529195
2015-10-08	62.62	63.16	62.08	63.00	1405917
2015-10-09	63.08	63.83	62.87	63.26	1090992
2015-10-12	63.26	63.50	62.70	63.36	700337
2015-10-13	63.22	63.60	62.71	63.00	986191
2015-10-14	62.99	63.21	61.81	61.90	1107370
2015-10-15	62.04	64.17	62.04	64.07	1488507
2015-10-16	64.61	65.79	64.35	65.36	1470621
2015-10-19	65.21	66.21	65.01	65.66	1042034
2015-10-20	65.76	66.47	65.20	65.32	808394
2015-10-21	65.67	65.98	64.29	65.04	1275960
2015-10-22	65.00	66.65	61.00	62.29	2987241
2015-10-23	62.57	65.44	62.34	64.84	3066594
2015-10-26	64.56	65.18	64.21	64.45	1848761
2015-10-27	64.27	65.08	64.27	64.89	1505411
2015-10-28	65.17	66.39	64.23	66.29	1270809
2015-10-29	66.28	67.23	66.01	66.82	1285175
2015-10-30	67.06	68.20	66.85	67.95	1873851
2015-11-02	68.15	69.59	67.95	69.26	1296118
2015-11-03	68.91	69.41	68.46	69.01	889333
2015-11-04	69.12	69.49	68.56	69.12	976652
2015-11-05	69.11	69.25	68.46	68.65	1188833
2015-11-06	68.32	68.70	68.01	68.20	1093562
2015-11-09	67.97	68.07	67.17	67.74	1133261
2015-11-10	67.74	68.48	67.37	68.43	1010249
2015-11-11	68.64	68.85	67.13	67.20	616263
2015-11-12	66.63	66.88	66.03	66.37	843962
2015-11-13	66.39	67.67	65.95	67.20	1234015
2015-11-16	67.06	67.92	66.98	67.51	943472
2015-11-17	67.32	68.51	66.98	68.04	643809
2015-11-18	68.51	69.36	68.29	69.09	852841
2015-11-19	68.94	69.06	67.61	67.85	1126977
2015-11-20	67.95	68.49	67.71	67.95	994399
2015-11-23	67.90	68.91	67.73	68.58	710431
2015-11-24	68.02	68.45	67.77	68.25	707480
2015-11-25	68.44	68.96	68.08	68.53	652593
2015-11-27	68.68	69.24	68.40	68.76	622358
2015-11-30	68.81	69.06	68.04	68.32	1760462
2015-12-01	68.78	69.24	68.21	69.11	614648
2015-12-02	68.97	69.49	68.44	68.69	541937
2015-12-03	68.71	68.73	65.47	66.21	1087038
2015-12-04	66.88	68.82	66.80	68.57	1053235
2015-12-07	68.48	68.93	67.82	68.83	874095
2015-12-08	68.64	68.94	67.98	68.42	2674533
2015-12-09	68.04	69.04	67.75	68.04	1355470
2015-12-10	68.13	68.72	68.08	68.19	967950
2015-12-11	67.34	67.71	67.15	67.48	1053475
2015-12-14	67.57	68.06	66.29	67.46	1394295
2015-12-15	67.91	68.92	67.89	68.58	527825
2015-12-16	68.95	69.27	67.55	68.76	1038856
2015-12-17	68.74	69.71	68.64	68.85	1761030
2015-12-18	68.58	69.67	68.41	69.48	1803510
2015-12-21	69.99	71.10	69.59	71.07	1295380
2015-12-22	71.40	71.50	70.42	71.37	1013418
2015-12-23	71.68	71.98	71.33	71.73	950176
2015-12-24	71.70	71.78	71.19	71.41	300925
2015-12-28	71.18	71.69	70.87	71.60	507365
2015-12-29	71.77	72.43	71.52	72.11	482900
2015-12-30	71.87	72.26	71.58	71.74	510133
2015-12-31	71.41	71.77	70.99	71.14	726040
2016-01-04	70.20	70.95	69.79	70.76	1229949
2016-01-05	70.79	71.75	70.37	70.78	1061939
2016-01-06	70.00	70.51	69.08	69.68	1292075
2016-01-07	68.72	69.25	67.82	68.15	1177735
2016-01-08	67.99	69.19	67.34	67.42	1038323
2016-01-11	67.64	68.20	66.94	67.94	1253830
2016-01-12	68.67	69.43	67.23	68.24	784185
2016-01-13	68.17	68.63	66.51	66.68	925307
2016-01-14	66.92	67.25	65.98	66.90	1153073
2016-01-15	65.15	65.97	64.55	65.77	1033507
2016-01-19	66.50	66.56	64.83	65.48	902651
2016-01-20	64.83	65.48	63.37	65.00	1778289
2016-01-21	65.11	65.72	64.34	64.75	1077397
2016-01-22	65.16	66.13	64.89	65.94	1014267
2016-01-25	65.98	66.86	65.43	65.57	700196
2016-01-26	65.83	66.28	65.23	66.23	977481
2016-01-27	65.88	67.09	65.22	65.75	1158984
2016-01-28	66.43	67.31	63.13	64.15	1938074
2016-01-29	64.40	65.72	63.17	65.67	1832314
2016-02-01	65.66	66.12	64.68	65.86	1383000
2016-02-02	65.10	65.69	63.72	63.97	1035118
2016-02-03	64.33	64.42	62.78	64.02	1414744
2016-02-04	63.92	64.90	63.58	63.87	995694
2016-02-05	63.84	63.86	61.94	62.05	1334989
2016-02-08	61.54	61.70	59.66	60.54	1111358
2016-02-09	59.78	61.02	59.66	60.55	1494675
2016-02-10	60.71	63.45	60.58	62.12	1028677
2016-02-11	61.26	62.09	61.11	61.30	1077689
2016-02-12	61.75	62.34	61.55	61.90	739455
2016-02-16	62.12	63.57	61.92	63.22	895973
2016-02-17	63.77	64.80	63.05	64.57	935988
2016-02-18	64.64	66.86	63.85	66.05	1349366
2016-02-19	65.92	66.42	65.27	66.31	945360
2016-02-22	66.83	67.74	66.51	66.70	819929
2016-02-23	66.65	66.86	66.01	66.14	780056
2016-02-24	65.60	66.24	65.06	66.07	1011662
2016-02-25	66.48	66.96	66.07	66.72	1073775
2016-02-26	66.83	67.90	66.78	67.22	998115
2016-02-29	67.21	67.51	66.51	66.53	861992
2016-03-01	67.80	68.77	66.65	68.48	923113
2016-03-02	68.21	68.66	67.39	67.93	954804
2016-03-03	67.70	69.83	67.70	69.71	1200981
2016-03-04	69.70	69.96	69.13	69.32	1109616
2016-03-07	68.88	70.00	68.86	69.62	988682
2016-03-08	69.19	69.23	68.22	68.43	897035
2016-03-09	68.63	68.95	68.10	68.61	761729
2016-03-10	69.04	69.08	67.36	68.03	1104095
2016-03-11	68.75	71.07	68.61	70.72	1200899
2016-03-14	70.14	70.88	69.75	69.85	905427
2016-03-15	69.29	69.65	68.63	69.30	875056
2016-03-16	69.24	69.98	68.96	69.68	784588
2016-03-17	69.51	69.70	68.20	69.08	1073888
2016-03-18	69.23	70.60	69.07	70.11	1704285
2016-03-21	70.14	70.29	69.44	70.02	867955
2016-03-22	69.83	70.18	69.16	69.88	888690
2016-03-23	70.01	70.66	69.85	70.15	817294
2016-03-24	69.44	69.91	68.91	69.79	886464
2016-03-28	70.06	70.77	69.62	70.40	880111
2016-03-29	70.27	71.52	69.88	71.48	707561
2016-03-30	71.89	72.64	71.53	72.26	998753
2016-03-31	71.99	72.23	71.27	71.45	1241274
2016-04-01	71.18	72.68	70.92	72.57	979252
2016-04-04	72.33	72.64	71.74	72.07	703060
2016-04-05	71.37	72.29	71.35	71.43	1240879
2016-04-06	71.43	73.25	71.43	73.16	893928
2016-04-07	72.66	73.33	71.61	71.98	724118
2016-04-08	72.59	72.79	72.08	72.35	869506
2016-04-11	72.51	72.81	72.08	72.65	622811
2016-04-12	72.89	73.20	72.39	72.85	729669
2016-04-13	73.36	73.50	72.90	73.22	945627
2016-04-14	73.28	74.42	72.95	73.95	786798
2016-04-15	74.07	74.51	73.61	74.45	740154
2016-04-18	74.40	75.07	74.03	74.75	809425
2016-04-19	75.07	75.20	74.06	74.37	792098
2016-04-20	74.25	75.03	73.73	74.72	942551
2016-04-21	74.93	75.80	73.21	75.00	1203234
2016-04-22	75.14	75.50	74.40	75.30	1008599
2016-04-25	75.44	75.50	74.28	75.36	1126672
2016-04-26	75.54	76.00	75.27	75.70	768044
2016-04-27	75.54	76.00	75.27	75.72	1094515
2016-04-28	75.34	76.20	75.14	75.33	722635
2016-04-29	75.38	76.14	74.56	75.17	1125887
2016-05-02	75.59	75.85	74.91	75.15	1091525
2016-05-03	74.55	75.01	74.04	74.84	756771
2016-05-04	74.50	75.18	74.18	74.99	973004
2016-05-05	75.10	75.69	74.78	75.51	988262
2016-05-06	75.17	76.00	75.15	75.78	984663
2016-05-09	75.70	76.88	75.64	76.54	1079699
2016-05-10	76.65	76.65	75.62	76.31	804801
2016-05-11	76.26	76.91	76.07	76.23	784326
2016-05-12	76.30	76.52	75.10	75.72	818070
2016-05-13	75.77	76.32	75.38	75.95	1252622
2016-05-16	76.00	76.83	75.96	76.80	923599
2016-05-17	76.80	77.11	75.85	76.17	1188922
2016-05-18	76.11	77.01	75.36	76.73	1008745
2016-05-19	76.58	77.23	75.77	76.16	617853
2016-05-20	76.39	76.74	75.86	76.52	1152705
2016-05-23	76.52	76.52	75.49	76.10	1280475
2016-05-24	76.58	77.75	75.62	77.62	945222
2016-05-25	77.68	78.10	77.09	77.37	1203068
2016-05-26	77.33	77.59	76.49	77.24	1054601
2016-05-27	77.36	77.62	77.00	77.21	1217867
2016-05-31	77.36	78.06	76.89	77.17	1701017
2016-06-01	76.80	77.54	76.63	77.28	889143
2016-06-02	77.01	78.22	77.01	78.22	1141865
2016-06-03	78.20	78.23	76.96	77.27	1562920
2016-06-06	77.27	78.02	77.10	77.77	794132
2016-06-07	77.75	78.35	77.41	78.16	929283
2016-06-08	78.01	78.91	77.69	78.86	1109119
2016-06-09	78.79	78.97	78.21	78.75	1244963
2016-06-10	78.30	78.74	77.20	77.45	1290840
2016-06-13	77.20	77.43	76.19	76.48	1420073
2016-06-14	76.42	77.51	76.09	77.42	1853582
2016-06-15	77.50	77.95	76.52	76.62	1190347
2016-06-16	76.16	77.19	75.89	77.10	1234127
2016-06-17	77.13	77.27	75.20	75.73	1953876
2016-06-20	76.73	78.38	76.73	77.84	2059846
2016-06-21	78.18	78.22	77.35	77.87	884206
2016-06-22	78.09	80.11	77.91	79.59	2284695
2016-06-23	80.08	80.54	79.67	80.53	987927
2016-06-24	77.93	79.43	77.86	78.90	1556254
2016-06-27	78.50	78.81	77.29	77.58	2641427
2016-06-28	77.74	78.41	77.50	78.24	1631957
2016-06-29	79.01	80.68	78.90	80.15	1344810
2016-06-30	80.00	81.41	79.93	81.01	1406372
2016-07-01	80.89	81.34	80.63	81.24	1147682
2016-07-05	81.08	81.35	80.47	81.07	1045242
2016-07-06	80.91	81.40	80.27	81.19	1496183
2016-07-07	81.19	81.69	80.97	81.23	1170638
2016-07-08	81.78	82.42	81.40	82.23	1516646
2016-07-11	82.65	82.98	82.30	82.82	1130792
2016-07-12	83.02	83.29	82.48	83.01	1242521
2016-07-13	83.37	83.79	82.87	83.10	847951
2016-07-14	83.57	83.92	83.37	83.56	1007399
2016-07-15	83.81	83.97	82.98	83.30	974547
2016-07-18	83.45	83.75	82.72	83.04	1039815
2016-07-19	83.09	83.78	82.69	83.15	936206
2016-07-20	83.50	83.86	83.17	83.56	964586
2016-07-21	83.36	85.11	83.15	84.02	1678495
2016-07-22	84.22	85.16	83.80	85.00	1129807
2016-07-25	84.66	84.86	84.13	84.45	794784
2016-07-26	84.41	84.95	83.88	84.92	1278170
2016-07-27	84.51	84.74	83.79	84.31	1144890
2016-07-28	84.17	85.50	83.97	85.31	919796
2016-07-29	85.12	86.44	85.09	86.36	1471146
2016-08-01	86.50	86.85	86.15	86.24	971786
2016-08-02	86.17	86.23	84.87	85.24	1057991
2016-08-03	85.38	85.99	85.05	85.65	865624
2016-08-04	85.86	85.95	85.27	85.80	943287
2016-08-05	86.06	86.39	85.61	85.68	874464
2016-08-08	85.73	85.83	84.80	84.93	1042818
2016-08-09	85.15	85.68	84.97	85.52	675091
2016-08-10	85.36	85.41	84.87	85.36	588429
2016-08-11	85.63	86.19	85.35	86.06	797986
2016-08-12	85.82	86.04	85.51	85.79	657854
2016-08-15	85.81	86.13	85.62	85.68	718121
2016-08-16	85.65	85.98	85.02	85.25	568922
2016-08-17	85.20	85.52	84.26	84.69	953888
2016-08-18	84.54	85.39	84.54	85.18	711753
2016-08-19	84.84	84.97	84.17	84.91	971487
2016-08-22	84.85	85.56	84.53	85.10	904667
2016-08-23	85.30	85.45	84.38	84.48	1363606
2016-08-24	84.48	84.75	83.34	83.45	1467346
2016-08-25	83.11	83.66	82.80	83.17	1688121
2016-08-26	83.43	83.77	82.66	82.98	1614615
2016-08-29	83.00	84.56	82.96	84.33	1197025
2016-08-30	84.27	84.68	83.28	83.54	896963
2016-08-31	82.66	83.03	81.65	82.82	1644127
2016-09-01	82.93	82.93	81.97	82.36	1629277
2016-09-02	82.67	83.22	82.30	83.04	2303179
2016-09-06	83.01	83.35	82.67	83.34	1524487
2016-09-07	83.33	84.31	83.30	84.26	1250315
2016-09-08	84.10	84.50	83.84	84.13	1294396
2016-09-09	83.34	83.35	80.92	80.92	1114293
2016-09-12	80.60	82.47	80.60	82.27	1373315
2016-09-13	81.62	83.89	80.93	82.31	1934797
2016-09-14	82.41	82.47	81.64	82.09	1399551
2016-09-15	82.11	83.43	81.75	83.05	974738
2016-09-16	82.93	83.37	82.39	83.25	1142268
2016-09-19	83.32	84.09	83.22	83.28	796082
2016-09-20	83.57	83.83	82.91	83.10	668218
2016-09-21	83.24	84.93	83.19	84.86	1204543
2016-09-22	85.08	85.89	85.07	85.73	900481
2016-09-23	85.55	85.97	84.99	85.44	766295
2016-09-26	84.90	85.28	84.49	84.61	854131
2016-09-27	84.52	85.09	84.12	84.88	821260
2016-09-28	84.88	85.06	84.09	84.94	665251
2016-09-29	84.73	84.98	83.34	83.15	658782
2016-09-30	83.54	84.93	82.87	84.63	1208236
2016-10-03	84.20	84.48	83.57	84.07	695670
2016-10-04	84.13	84.53	83.11	83.69	681295
2016-10-05	83.78	84.58	83.67	84.05	669485
2016-10-06	83.80	84.25	83.48	84.23	580960
2016-10-07	84.45	85.00	83.94	84.74	848472
2016-10-10	85.00	85.36	84.75	84.83	626782
2016-10-11	84.42	84.67	83.24	83.31	986206
2016-10-12	83.45	83.70	82.93	83.23	948091
2016-10-13	82.69	83.75	82.29	83.32	910473
2016-10-14	83.69	83.93	83.17	83.17	581437
2016-10-17	83.12	83.62	82.98	83.04	639860
2016-10-18	83.80	84.40	83.68	83.70	1029809
2016-10-19	83.74	84.01	82.70	82.98	1494227
2016-10-20	82.66	84.85	82.29	84.57	1784619
2016-10-21	84.24	84.27	83.49	83.69	661731
2016-10-24	84.40	84.40	83.55	83.67	744062
2016-10-25	83.81	83.90	82.55	83.17	1066395
2016-10-26	82.66	83.00	79.75	80.15	2074390
2016-10-27	80.47	80.67	79.64	79.93	1303134
2016-10-28	79.65	80.98	79.12	80.44	1048611
2016-10-31	80.74	81.50	80.56	81.44	1315520
2016-11-01	81.66	81.66	79.64	80.53	1144640
2016-11-02	80.59	82.16	80.59	80.98	1034195
2016-11-03	81.22	82.07	81.10	81.30	1323161
2016-11-04	81.33	81.68	80.94	81.22	1289309
2016-11-07	82.20	82.70	81.77	82.47	1115579
2016-11-08	82.40	83.74	82.02	83.52	969705
2016-11-09	82.30	83.00	79.28	80.42	2424793
2016-11-10	80.98	81.78	80.52	81.51	1874601
2016-11-11	81.37	82.00	80.83	81.46	1543482
2016-11-14	83.24	85.62	83.03	85.10	3625311
2016-11-15	85.05	85.55	84.77	85.20	1801438
2016-11-16	85.05	85.57	84.47	84.69	1116875
2016-11-17	84.74	85.89	84.58	85.79	1336293
2016-11-18	85.68	86.04	85.24	85.54	2543988
2016-11-21	85.66	87.48	85.52	87.29	1602120
2016-11-22	87.29	87.59	86.43	86.64	1385577
2016-11-23	86.24	87.88	86.11	87.82	925361
2016-11-25	87.93	88.34	87.79	88.32	531249
2016-11-28	88.07	88.48	87.77	88.23	1172217
2016-11-29	88.51	89.13	88.23	88.75	844426
2016-11-30	88.56	89.16	87.43	87.46	1422105
2016-12-01	87.39	87.98	86.89	87.45	975804
2016-12-02	87.34	88.83	87.34	88.00	1034076
2016-12-05	88.04	88.49	87.58	88.32	753274
2016-12-06	88.33	88.99	87.95	88.67	629251
2016-12-07	88.64	89.12	87.83	88.71	822896
2016-12-08	88.89	89.96	88.89	89.68	923289
2016-12-09	89.57	91.23	89.46	91.14	872381
2016-12-12	91.53	92.35	91.09	91.71	1306894
2016-12-13	91.66	92.57	91.55	91.95	1137980
2016-12-14	91.85	92.06	90.69	91.05	998499
2016-12-15	90.70	92.08	90.49	91.98	991928
2016-12-16	92.28	93.00	91.72	92.31	1652450
2016-12-19	91.93	92.80	91.72	92.38	992205
2016-12-20	92.73	93.57	92.41	92.60	840351
2016-12-21	92.27	92.66	91.76	92.04	890320
2016-12-22	92.25	92.46	91.25	91.81	1225839
2016-12-23	92.04	92.46	91.91	92.41	326126
2016-12-27	92.62	93.09	92.21	92.51	339941
2016-12-28	92.37	92.51	91.63	91.76	340175
2016-12-29	91.84	92.38	91.48	91.87	558815
2016-12-30	91.87	92.37	91.50	91.90	737985
2017-01-03	92.76	93.35	92.03	92.45	1011157
2017-01-04	92.91	93.37	92.51	93.07	921635
2017-01-05	92.70	93.03	91.87	92.24	1088985
2017-01-06	92.12	92.71	91.99	92.02	784775
2017-01-09	92.06	92.68	91.58	92.43	954827
2017-01-10	92.26	93.06	91.79	93.00	1038595
2017-01-11	93.08	93.84	92.44	93.27	720506
2017-01-12	92.94	93.18	92.35	93.12	686142
2017-01-13	93.29	93.68	92.43	92.70	663245
2017-01-17	92.59	92.66	91.69	92.26	768273
2017-01-18	92.71	93.37	92.15	92.96	804058
2017-01-19	92.71	93.03	91.46	91.53	1257924
2017-01-20	91.66	91.79	90.47	91.00	1167722
2017-01-23	91.05	91.21	90.50	91.07	1207771
2017-01-24	91.42	91.45	90.91	91.34	929135
2017-01-25	91.45	92.44	91.38	91.88	1008023
2017-01-26	91.61	95.14	90.56	92.89	1672378
2017-01-27	93.52	93.58	92.15	92.72	1374688
2017-01-30	92.57	92.57	90.13	90.54	1093807
2017-01-31	90.68	91.95	90.24	91.92	1384275
2017-02-01	92.13	92.60	91.96	92.55	1266726
2017-02-02	92.30	92.99	91.93	92.48	1050358
2017-02-03	92.95	93.43	92.39	93.31	746131
2017-02-06	93.29	93.29	92.36	92.78	743704
2017-02-07	92.61	92.96	92.09	92.62	817514
2017-02-08	92.59	93.26	92.32	93.05	623835
2017-02-09	93.07	94.03	92.73	93.77	760070
2017-02-10	93.84	94.22	93.45	93.56	878015
2017-02-13	93.61	94.09	93.61	93.96	650609
2017-02-14	93.76	94.67	93.76	94.61	766077
2017-02-15	94.26	95.51	94.26	95.39	1077407
2017-02-16	95.58	96.45	94.90	95.30	761688
2017-02-17	94.80	95.66	94.56	95.64	978685
2017-02-21	95.48	96.23	95.36	95.87	638271
2017-02-22	95.54	95.96	95.34	95.60	781738
2017-02-23	95.70	96.08	95.27	95.61	705238
2017-02-24	95.72	97.35	95.49	97.31	807147
2017-02-27	97.39	97.61	97.15	97.47	516491
2017-02-28	97.20	97.83	97.13	97.44	694944
2017-03-01	97.77	98.75	97.48	98.40	836951
2017-03-02	98.25	98.61	97.85	98.27	608841
2017-03-03	98.29	98.65	98.00	98.52	510090
2017-03-06	98.06	98.60	97.78	98.37	688615
2017-03-07	97.95	98.59	97.55	98.17	689678
2017-03-08	97.95	98.57	97.82	97.92	601208
2017-03-09	98.01	98.60	97.60	98.20	507815
2017-03-10	98.13	98.96	98.02	98.78	549082
2017-03-13	98.94	98.97	98.13	98.79	612159
2017-03-14	99.00	99.46	98.19	98.66	829142
2017-03-15	98.87	99.84	98.54	99.74	909718
2017-03-16	99.82	100.00	98.40	98.72	1083780
2017-03-17	98.83	99.34	98.76	99.06	1547776
2017-03-20	99.34	99.46	98.87	99.17	576100
2017-03-21	99.36	99.77	98.02	98.43	1125039
2017-03-22	98.64	98.79	97.99	98.57	876562
2017-03-23	98.46	99.36	98.10	98.27	685838
2017-03-24	98.39	99.21	98.27	98.70	884005
2017-03-27	98.06	98.82	97.49	98.64	807649
2017-03-28	98.51	99.04	97.75	98.84	727886
2017-03-29	98.62	98.65	98.12	98.22	500402
2017-03-30	98.20	98.57	98.00	98.37	449120
2017-03-31	98.09	98.37	97.84	98.19	783022
2017-04-03	97.85	98.36	97.61	98.01	772796
2017-04-04	98.02	98.28	97.32	97.62	874821
2017-04-05	97.91	98.81	97.56	97.89	967687
2017-04-06	97.90	97.94	96.97	97.86	681809
2017-04-07	97.76	98.05	97.31	97.85	458513
2017-04-10	97.84	98.45	97.35	98.21	378681
2017-04-11	97.96	98.29	97.32	98.23	447619
2017-04-12	98.40	98.46	97.64	98.12	428316
2017-04-13	97.99	98.04	97.14	97.25	618984
2017-04-17	97.39	97.81	97.18	97.77	781657
2017-04-18	97.45	97.60	96.91	97.11	904317
2017-04-19	97.50	98.16	97.45	98.11	850793
2017-04-20	99.67	104.17	99.23	104.03	3329954
2017-04-21	104.20	105.25	103.18	103.30	2212010
2017-04-24	103.86	104.52	103.36	104.09	1679144
2017-04-25	103.59	105.99	103.15	105.87	1835994
2017-04-26	106.12	106.59	105.32	105.76	1226432
2017-04-27	105.98	106.58	105.62	105.81	886593
2017-04-28	105.75	106.29	105.34	105.51	940259
2017-05-01	105.74	106.66	105.39	106.27	735432
2017-05-02	106.73	107.22	106.23	106.80	985658
2017-05-03	106.78	107.06	106.17	106.74	1389927
2017-05-04	106.99	107.73	106.64	107.22	940779
2017-05-05	107.43	107.55	106.84	107.09	875191
2017-05-08	107.18	108.00	106.90	107.19	703163
2017-05-09	107.15	107.62	106.81	107.28	1024922
2017-05-10	107.00	107.97	106.90	107.85	712036
2017-05-11	107.67	108.21	107.18	107.41	1171206
2017-05-12	107.16	107.28	106.12	106.47	927897
2017-05-15	106.50	107.85	106.36	107.59	1044125
2017-05-16	107.46	107.50	106.06	106.39	863812
2017-05-17	105.50	106.14	105.07	105.12	918723
2017-05-18	105.20	106.25	104.65	105.65	877855
2017-05-19	105.86	106.17	105.28	105.89	823295
2017-05-22	106.04	106.83	105.80	106.55	616458
2017-05-23	106.74	106.90	106.28	106.51	490901
2017-05-24	106.51	106.86	106.11	106.54	706931
2017-05-25	106.75	108.52	106.50	108.14	678563
2017-05-26	108.26	108.61	107.77	107.98	573268
2017-05-30	107.95	108.77	107.75	107.89	614975
2017-05-31	108.06	108.90	108.06	108.77	872623
2017-06-01	108.96	109.83	108.64	109.72	717329
2017-06-02	109.90	110.28	109.65	109.94	691532
2017-06-05	109.81	110.28	109.24	109.34	734409
2017-06-06	108.98	109.49	108.83	109.14	615904
2017-06-07	109.36	109.64	108.62	108.93	659148
2017-06-08	109.00	109.07	107.78	108.32	853856
2017-06-09	108.34	108.84	108.04	108.41	826299
2017-06-12	108.38	108.66	106.38	107.44	1340645
2017-06-13	107.87	108.49	107.72	108.43	997952
2017-06-14	108.65	108.65	106.77	107.23	599720
2017-06-15	106.64	107.73	106.54	107.73	631141
2017-06-16	107.82	108.09	107.28	107.67	915741
2017-06-19	107.67	108.18	107.10	108.14	850102
2017-06-20	108.17	109.07	108.11	108.34	1289238
2017-06-21	108.33	109.09	108.33	109.03	762442
2017-06-22	109.06	110.38	108.96	109.56	774423
2017-06-23	109.66	109.89	109.01	109.70	1260543
2017-06-26	109.74	110.65	109.49	110.05	828599
2017-06-27	109.91	110.26	108.94	109.47	975690
2017-06-28	110.19	111.43	109.85	111.11	851667
2017-06-29	111.32	111.87	109.61	110.54	1060215
2017-06-30	110.84	111.76	110.74	111.16	893594
2017-07-03	111.76	112.97	110.66	110.66	845562
2017-07-05	111.26	111.99	110.43	110.34	657834
2017-07-06	110.19	110.26	108.65	109.01	1051153
2017-07-07	109.23	109.82	108.39	109.73	971532
2017-07-10	109.52	109.71	108.54	108.59	936565
2017-07-11	108.58	108.93	107.82	108.56	668113
2017-07-12	109.05	109.42	108.70	108.90	647496
2017-07-13	109.00	109.00	108.03	108.67	505787
2017-07-14	108.71	109.36	108.45	109.03	635510
2017-07-17	109.00	109.73	108.89	109.66	520287
2017-07-18	109.67	109.84	108.89	109.61	795966
2017-07-19	109.75	110.28	109.34	109.93	682219
2017-07-20	110.05	110.35	109.32	109.65	1129011
2017-07-21	109.58	109.95	108.95	109.39	713028
2017-07-24	109.26	109.65	108.61	109.44	1008110
2017-07-25	108.00	108.74	105.07	108.18	1775977
2017-07-26	108.40	110.80	108.16	108.22	1468666
2017-07-27	108.22	109.70	107.54	108.99	990863
2017-07-28	109.10	109.60	108.61	109.51	617305
2017-07-31	109.61	109.76	108.25	108.31	755487
2017-08-01	108.57	109.21	108.30	108.34	731308
2017-08-02	108.23	108.27	107.28	107.97	735187
2017-08-03	107.76	108.32	107.30	107.56	647964
2017-08-04	107.82	107.82	106.36	106.97	618593
2017-08-07	106.98	107.25	105.92	106.73	1347586
2017-08-08	106.66	107.29	106.01	106.21	885017
2017-08-09	106.22	106.80	105.76	106.50	740733
2017-08-10	106.13	106.44	105.38	105.61	690640
2017-08-11	105.71	107.04	105.71	106.10	849396
2017-08-14	106.77	106.87	106.35	106.46	698048
2017-08-15	106.94	107.43	106.22	106.60	639442
2017-08-16	106.81	107.45	106.64	106.75	587180
2017-08-17	106.68	107.27	104.91	105.37	496872
2017-08-18	105.27	105.67	104.63	104.87	779220
2017-08-21	105.07	105.53	104.85	105.00	673403
2017-08-22	105.19	106.89	105.15	106.84	703048
2017-08-23	106.46	106.92	106.02	106.74	659687
2017-08-24	106.96	107.21	106.51	106.57	511388
2017-08-25	106.74	107.52	106.65	107.02	335819
2017-08-28	107.35	107.45	106.44	107.04	912688
2017-08-29	106.61	107.35	106.47	106.79	753910
2017-08-30	106.72	107.41	106.57	107.26	477124
2017-08-31	107.41	108.46	107.22	108.35	796403
2017-09-01	108.46	108.78	107.65	108.17	516526
2017-09-05	107.82	108.12	107.11	107.42	814254
2017-09-06	107.63	107.65	106.58	107.26	758586
2017-09-07	107.42	107.63	106.70	107.29	552436
2017-09-08	107.21	107.64	106.93	107.54	654379
2017-09-11	108.33	108.54	107.69	108.23	625200
2017-09-12	108.36	108.63	107.26	107.53	512166
2017-09-13	107.37	107.64	106.63	106.89	980282
2017-09-14	106.72	106.73	105.00	105.60	1131353
2017-09-15	105.52	105.97	104.49	104.96	1252259
2017-09-18	105.03	105.38	103.62	103.86	959210
2017-09-19	103.78	103.91	101.37	101.86	1231066
2017-09-20	101.62	102.63	101.16	101.80	2385063
2017-09-21	101.77	102.13	100.01	101.55	1359140
2017-09-22	101.55	102.51	100.63	102.11	1026597
2017-09-25	95.47	96.65	92.64	94.57	4661540
2017-09-26	94.50	95.96	93.83	94.30	2414056
2017-09-27	94.30	94.67	92.79	93.09	1989174
2017-09-28	92.60	93.23	91.67	91.96	2312228
2017-09-29	91.98	94.42	91.78	93.19	2451287
2017-10-02	93.49	93.99	93.00	93.57	1534963
2017-10-03	93.21	94.04	92.42	92.89	1581794
2017-10-04	92.84	93.34	92.53	92.96	1432062
2017-10-05	93.12	93.41	92.12	92.44	1072640
2017-10-06	92.48	92.77	91.94	92.42	1160643
2017-10-09	92.51	92.58	90.93	91.06	15441071
2017-10-10	90.67	90.93	90.18	90.86	1840671
2017-10-11	91.06	91.93	90.83	91.45	1318298
2017-10-12	91.44	92.04	90.94	91.52	1615029
2017-10-13	91.16	91.61	90.59	91.06	785808
2017-10-16	90.93	91.56	90.69	91.53	1064424
2017-10-17	91.50	92.28	90.79	92.18	1393009
2017-10-18	92.18	93.09	91.60	92.05	1916273
2017-10-19	92.89	94.11	90.10	93.23	2452929
2017-10-20	93.61	95.29	93.55	95.08	1807088
2017-10-23	95.19	96.00	94.94	95.20	1418182
2017-10-24	95.10	95.49	94.45	95.27	1125373
2017-10-25	94.86	94.95	93.67	94.21	1927676
2017-10-26	94.89	95.75	94.16	94.80	1216616
2017-10-27	95.12	95.84	94.45	95.68	887486
2017-10-30	95.43	95.43	92.70	93.78	1398597
2017-10-31	93.35	94.27	93.07	93.78	1217600
2017-11-01	93.91	94.49	93.00	93.10	1371905
2017-11-02	93.20	94.70	93.08	93.75	1263277
2017-11-03	93.86	94.42	93.70	94.09	658399
2017-11-06	93.83	94.57	93.14	93.15	1165931
2017-11-07	93.40	93.92	92.43	92.66	904416
2017-11-08	92.38	93.76	91.76	93.15	928958
2017-11-09	92.94	93.92	92.16	93.02	1843569
2017-11-10	92.80	93.07	92.04	92.05	1056006
2017-11-13	92.00	92.43	91.86	92.00	1058589
2017-11-14	91.64	92.62	91.42	92.42	1359814
2017-11-15	92.14	92.41	91.44	91.85	737334
2017-11-16	92.17	93.38	92.17	92.94	850664
2017-11-17	92.63	93.72	92.02	93.04	2013414
2017-11-20	92.25	92.75	90.31	92.41	2092776
2017-11-21	91.81	93.52	91.80	92.46	1328456
2017-11-22	92.53	93.66	92.21	92.52	1476451
2017-11-24	92.37	92.51	91.08	91.62	634803
2017-11-27	91.73	92.66	91.48	92.50	981800
2017-11-28	92.73	93.52	92.35	93.35	899726
2017-11-29	93.28	97.43	93.27	97.33	2134025
2017-11-30	97.31	99.44	97.31	98.46	3487600
2017-12-01	98.35	99.25	97.07	99.21	2595827
2017-12-04	99.63	102.62	99.61	100.24	2135807
2017-12-05	100.11	100.39	97.86	97.87	1884468
2017-12-06	98.04	98.09	97.37	97.39	1026257
2017-12-07	97.23	97.62	96.51	97.09	1177434
2017-12-08	96.73	97.43	96.26	97.09	764412
2017-12-11	96.77	97.24	96.26	97.10	700384
2017-12-12	97.57	98.16	97.01	97.01	1199840
2017-12-13	96.96	97.69	96.53	97.14	1126441
2017-12-14	97.42	98.35	96.96	97.12	1395544
2017-12-15	97.71	99.67	97.47	98.99	1644801
2017-12-18	99.39	99.70	98.59	98.73	1023733
2017-12-19	98.89	100.15	98.24	99.48	897268
2017-12-20	99.77	99.95	98.43	99.04	928872
2017-12-21	99.50	99.93	98.46	99.15	1484525
2017-12-22	99.29	99.42	98.93	99.24	464987
2017-12-26	99.23	100.01	99.07	99.27	365585
2017-12-27	99.34	99.48	98.80	99.20	421592
2017-12-28	99.34	99.35	98.65	99.13	842375
2017-12-29	99.54	99.74	98.49	98.49	459969
2018-01-02	98.77	99.10	98.35	98.90	874804
2018-01-03	98.72	99.44	98.00	99.25	855149
2018-01-04	99.59	99.59	98.60	99.08	933452
2018-01-05	99.58	100.08	99.00	99.91	877410
2018-01-08	99.46	99.84	98.80	99.69	554682
2018-01-09	99.86	101.43	99.61	101.14	1083971
2018-01-10	100.58	101.10	100.10	100.37	1198705
2018-01-11	100.69	101.11	100.67	101.02	780048
2018-01-12	101.40	101.66	100.70	101.63	588136
2018-01-16	101.87	102.25	101.19	101.22	580411
2018-01-17	101.68	101.74	101.02	101.49	520500
2018-01-18	101.49	102.09	101.11	101.57	579374
2018-01-19	102.14	103.59	102.14	103.06	876549
2018-01-22	103.23	103.58	102.91	103.57	589546
2018-01-23	103.08	103.37	102.14	103.12	896665
2018-01-24	103.74	105.16	103.45	104.62	890897
2018-01-25	104.76	105.22	103.76	105.15	1064019
2018-01-26	105.60	106.64	104.71	106.62	732501
2018-01-29	107.00	108.81	106.62	107.88	1221682
2018-01-30	106.92	108.30	105.83	107.16	1102717
2018-01-31	107.47	107.47	105.11	105.82	1446735
2018-02-01	105.98	105.98	102.00	103.58	1814662
2018-02-02	103.30	104.45	102.82	103.11	1320905
2018-02-05	102.75	104.43	100.10	100.10	2169918
2018-02-06	97.49	101.71	95.68	101.13	1662928
2018-02-07	100.73	102.44	100.52	100.58	1431987
2018-02-08	100.50	100.70	96.39	96.42	1518572
2018-02-09	97.50	99.13	95.27	98.34	1516223
2018-02-12	98.71	99.71	97.89	99.07	974006
2018-02-13	99.87	101.88	99.22	101.39	1306178
2018-02-14	100.76	101.87	100.39	101.51	1201925
2018-02-15	102.17	103.14	101.67	103.09	941391
2018-02-16	102.70	104.79	102.35	104.53	782955
2018-02-20	104.00	104.36	102.02	102.26	1108295
2018-02-21	102.40	103.50	101.87	101.91	839062
2018-02-22	102.16	102.64	100.65	100.85	1052237
2018-02-23	101.00	102.60	100.26	102.60	766595
2018-02-26	102.74	104.09	102.61	104.09	1018289
2018-02-27	104.10	106.00	103.95	104.79	1535864
2018-02-28	104.99	105.48	103.05	103.05	1648900
2018-03-01	103.03	103.59	100.06	100.41	1217950
2018-03-02	100.14	101.86	100.14	101.44	850160
2018-03-05	101.00	103.08	100.54	102.89	472215
2018-03-06	103.58	104.17	102.77	104.14	877665
2018-03-07	103.97	105.91	103.39	104.36	1416188
2018-03-08	104.77	105.16	103.65	104.64	764623
2018-03-09	105.21	107.52	104.16	106.99	1027865
2018-03-12	106.99	107.00	105.59	105.60	1024083
2018-03-13	106.15	106.15	104.70	104.99	733705
2018-03-14	106.08	106.24	104.13	104.96	873317
2018-03-15	104.94	105.47	104.45	104.72	689756
2018-03-16	105.06	105.50	104.05	104.35	1374067
2018-03-19	104.37	104.82	103.36	103.86	669667
2018-03-20	104.03	104.58	103.30	103.57	853784
2018-03-21	103.78	104.31	103.29	103.63	704791
2018-03-22	103.16	104.28	102.24	102.30	902647
2018-03-23	102.21	102.86	99.60	99.78	857711
2018-03-26	100.54	100.61	99.18	100.42	760974
2018-03-27	100.56	101.24	99.38	99.95	829177
2018-03-28	100.30	100.66	98.83	99.51	1037869
2018-03-29	100.20	100.81	99.19	100.30	733275
2018-04-02	100.35	100.42	96.59	97.31	1173698
2018-04-03	97.62	98.95	97.17	98.90	1066656
2018-04-04	97.91	99.57	97.27	99.29	910094
2018-04-05	99.70	100.73	98.99	99.83	1020255
2018-04-06	99.36	99.62	96.74	97.35	903409
2018-04-09	97.98	99.42	97.76	97.96	625156
2018-04-10	98.75	99.50	98.20	98.94	1351683
2018-04-11	98.63	99.63	98.30	99.06	789924
2018-04-12	99.54	100.87	99.18	100.25	974655
2018-04-13	100.53	101.05	99.29	99.76	1059967
2018-04-16	100.61	101.95	99.77	101.23	1068151
2018-04-17	101.66	101.80	99.58	100.80	1408326
2018-04-18	100.53	101.57	100.41	100.79	1495158
2018-04-19	100.31	102.59	98.97	101.49	1628593
2018-04-20	101.85	101.87	97.62	98.16	1781137
2018-04-23	98.40	99.48	97.52	99.45	1664734
2018-04-24	99.95	100.71	98.97	99.74	1116310
2018-04-25	99.66	101.24	99.01	101.15	957030
2018-04-26	101.10	102.08	100.36	101.36	871937
2018-04-27	101.42	103.00	101.42	102.74	1082887
2018-04-30	102.95	103.09	101.20	101.20	712517
2018-05-01	102.42	103.45	101.43	102.47	917017
2018-05-02	102.06	102.50	101.13	101.36	863971
2018-05-03	100.84	100.99	98.93	100.94	963122
2018-05-04	100.44	101.84	99.17	101.50	762092
2018-05-07	101.54	102.12	100.39	101.10	662359
2018-05-08	100.90	101.40	99.55	99.87	1313198
2018-05-09	99.89	100.77	99.26	100.64	612728
2018-05-10	100.88	102.62	100.71	101.69	673066
2018-05-11	101.66	102.77	101.20	102.50	502390
2018-05-14	102.71	103.25	102.43	102.93	595638
2018-05-15	102.13	102.62	101.74	102.13	475242
2018-05-16	102.39	102.76	101.71	101.80	854151
2018-05-17	101.84	102.13	101.33	101.71	705795
2018-05-18	101.85	102.52	100.73	102.15	1978104
2018-05-21	102.67	103.12	102.33	102.60	498286
2018-05-22	102.50	102.71	101.70	101.84	427735
2018-05-23	101.51	101.82	100.65	101.22	435396
2018-05-24	101.09	101.44	100.38	100.89	538055
2018-05-25	103.60	107.84	103.00	105.81	2772176
2018-05-29	106.07	106.92	105.50	106.35	1975463
2018-05-30	106.52	109.08	106.52	108.36	1548916
2018-05-31	108.57	108.57	106.49	106.53	1349158
2018-06-01	107.27	107.97	106.38	107.95	675727
2018-06-04	107.98	108.39	107.25	107.30	725077
2018-06-05	107.02	107.48	106.06	106.72	562340
2018-06-06	106.85	108.01	106.79	107.99	535303
2018-06-07	108.40	108.49	107.35	107.60	470441
2018-06-08	109.10	110.45	108.60	109.72	1296991
2018-06-11	109.60	112.30	108.86	111.65	1657193
2018-06-12	111.47	111.59	110.61	111.01	828185
2018-06-13	111.50	111.52	110.52	110.67	519647
2018-06-14	111.00	111.42	110.37	110.94	768473
2018-06-15	110.61	111.39	109.98	111.31	1354944
2018-06-18	110.44	110.75	109.85	110.35	497660
2018-06-19	110.00	110.78	109.55	110.67	632632
2018-06-20	110.56	110.77	109.36	110.72	576919
2018-06-21	110.65	111.37	110.08	111.18	689703
2018-06-22	111.69	112.30	111.16	112.04	1101524
2018-06-25	114.27	116.49	112.52	113.14	1646791
2018-06-26	113.14	113.34	111.71	112.05	1399683
2018-06-27	109.56	110.83	107.46	110.36	1979191
2018-06-28	109.81	110.66	108.06	110.22	830910
2018-06-29	110.00	111.35	109.68	109.94	773010
2018-07-02	109.62	110.29	108.73	110.21	613457
2018-07-03	110.36	110.76	109.80	110.06	346868
2018-07-05	110.64	110.98	109.64	110.31	733262
2018-07-06	110.29	110.75	109.51	110.49	452037
2018-07-09	110.71	111.19	110.14	110.77	666656
2018-07-10	112.07	113.57	111.80	112.99	1264360
2018-07-11	112.70	113.87	112.28	113.58	1055305
2018-07-12	114.18	114.39	113.59	113.90	820154
2018-07-13	113.82	115.43	113.82	114.95	676519
2018-07-16	115.06	115.17	114.07	114.38	529111
2018-07-17	114.21	114.73	113.75	114.06	543500
2018-07-18	113.86	114.46	113.06	113.53	683374
2018-07-19	113.28	115.09	113.08	114.99	598875
2018-07-20	114.44	115.47	114.41	114.46	699076
2018-07-23	114.74	115.64	113.04	114.89	820405
2018-07-24	105.81	108.72	105.00	105.42	2872452
2018-07-25	105.75	107.93	104.45	107.66	2416624
2018-07-26	107.66	109.18	107.06	107.34	1108132
2018-07-27	107.07	108.04	106.48	106.72	1101406
2018-07-30	106.72	107.40	106.10	107.02	1059019
2018-07-31	107.17	107.95	106.78	107.72	653666
2018-08-01	107.90	108.22	106.85	106.94	550189
2018-08-02	106.83	108.69	106.50	108.52	633482
2018-08-03	108.45	109.00	107.86	108.84	602398
2018-08-06	108.50	108.96	108.16	108.38	713194
2018-08-07	108.60	108.88	108.25	108.84	784690
2018-08-08	108.91	109.14	107.48	108.07	826870
2018-08-09	108.41	108.93	108.00	108.40	728076
2018-08-10	108.08	108.96	108.08	108.53	636115
2018-08-13	108.45	108.90	108.08	108.42	410307
2018-08-14	108.24	109.09	108.11	108.65	446643
2018-08-15	108.25	108.67	107.63	108.37	600268
2018-08-16	108.99	109.83	108.69	109.54	740688
2018-08-17	109.52	112.38	109.31	111.44	2244532
2018-08-20	111.48	112.34	111.16	111.34	586171
2018-08-21	111.03	111.66	110.55	110.63	803939
2018-08-22	110.49	110.95	110.34	110.71	739519
2018-08-23	110.67	111.47	110.37	110.80	562791
2018-08-24	111.09	111.17	110.17	110.51	629264
2018-08-27	110.85	110.85	109.96	110.39	715375
2018-08-28	110.43	110.72	109.90	110.57	531625
2018-08-29	110.86	111.54	110.49	110.85	372205
2018-08-30	110.09	110.73	109.79	110.13	472001
2018-08-31	109.84	110.35	109.52	109.98	707765
2018-09-04	110.02	110.33	109.22	109.33	551370
2018-09-05	109.42	109.62	108.72	109.45	485284
2018-09-06	109.39	110.06	109.30	109.77	480739
2018-09-07	109.74	110.11	109.23	109.35	515609
2018-09-10	109.56	109.82	108.65	108.72	562766
2018-09-11	108.53	108.96	108.13	108.36	1137102
2018-09-12	108.06	109.29	107.51	107.90	1572122
2018-09-13	108.51	108.72	107.59	108.17	1312006
2018-09-14	108.60	109.05	108.02	108.19	851112
2018-09-17	108.48	108.48	107.41	107.63	1300766
2018-09-18	107.80	108.16	107.10	107.22	1113131
2018-09-19	107.51	108.21	107.19	107.53	828251
2018-09-20	107.89	108.20	107.45	107.93	629305
2018-09-21	108.08	108.73	107.51	107.61	1209095
2018-09-24	107.49	107.71	106.37	107.59	1354248
2018-09-25	108.03	108.61	107.48	107.59	997618
2018-09-26	107.80	108.21	107.14	107.48	744202
2018-09-27	107.50	108.24	107.06	107.25	876630
2018-09-28	107.25	107.96	106.98	107.91	982402
2018-10-01	108.07	108.76	107.93	108.38	900502
2018-10-02	108.26	108.50	107.00	107.67	915064
2018-10-03	107.71	107.79	106.01	105.74	853776
2018-10-04	105.39	105.57	103.12	103.38	1565500
2018-10-05	103.38	104.00	102.95	103.33	1029107
2018-10-08	103.25	103.81	102.30	102.98	710596
2018-10-09	102.81	103.84	102.69	103.60	1306336
2018-10-10	103.73	105.16	103.34	103.39	979237
2018-10-11	103.13	103.35	100.40	100.44	1488033
2018-10-12	100.99	101.73	99.29	100.25	951447
2018-10-15	99.69	100.94	99.58	99.96	1064726
2018-10-16	100.39	102.36	100.23	102.24	1067281
2018-10-17	102.17	102.98	101.65	102.38	1253654
2018-10-18	102.74	103.61	101.65	102.38	1356268
2018-10-19	103.39	104.22	102.45	102.50	1161922
2018-10-22	102.53	103.12	101.38	101.54	1433465
2018-10-23	94.90	97.41	93.72	95.22	3438174
2018-10-24	94.85	95.08	91.35	91.46	3261066
2018-10-25	91.75	92.74	91.40	91.89	1476201
2018-10-26	91.45	92.24	90.54	91.47	2201106
2018-10-29	93.30	93.30	91.01	91.83	1490452
2018-10-30	92.16	93.02	91.14	92.86	1073942
2018-10-31	93.27	95.22	92.94	94.11	1407190
2018-11-01	94.57	95.03	93.20	93.60	1381138
2018-11-02	93.95	94.55	92.37	93.38	985135
2018-11-05	93.68	94.73	93.51	94.05	937837
2018-11-06	93.76	95.59	93.68	95.48	786883
2018-11-07	96.32	97.99	96.24	97.55	1647645
2018-11-08	97.14	98.24	96.90	97.80	745084
2018-11-09	97.62	98.25	96.87	97.33	718680
2018-11-12	97.46	97.90	95.98	96.07	750006
2018-11-13	96.25	96.71	94.31	95.04	720200
2018-11-14	95.55	96.16	94.20	94.71	948396
2018-11-15	94.08	95.97	93.48	95.72	1124328
2018-11-16	95.31	96.75	95.22	95.85	697243
2018-11-19	95.96	96.00	93.78	94.26	662906
2018-11-20	94.02	95.38	93.69	94.64	872428
2018-11-21	94.87	95.21	93.19	93.21	978242
2018-11-23	92.80	94.61	92.66	94.06	359075
2018-11-26	94.89	95.25	93.73	94.83	873384
2018-11-27	94.99	95.72	93.87	94.66	708127
2018-11-28	95.02	97.30	94.76	96.93	1338734
2018-11-29	92.95	92.95	87.40	87.94	4330259
2018-11-30	87.39	88.70	85.56	88.57	3534877
2018-12-03	87.85	90.90	87.50	90.80	2175645
2018-12-04	90.90	91.41	89.52	89.74	2074311
2018-12-06	88.37	88.98	86.50	88.83	1983813
2018-12-07	88.41	89.42	86.86	87.56	1474389
2018-12-10	87.64	87.91	85.64	87.46	1389686
2018-12-11	87.64	89.07	87.39	88.10	1436324
2018-12-12	88.83	89.49	88.25	88.28	1332877
2018-12-13	88.52	89.07	88.05	88.34	1305978
2018-12-14	87.47	88.20	85.27	85.48	1831174
2018-12-17	84.67	85.92	84.39	85.36	1728596
2018-12-18	85.60	86.57	83.16	83.62	1754635
2018-12-19	83.76	85.61	82.93	84.08	1778747
2018-12-20	83.38	84.55	81.33	82.06	1633801
2018-12-21	82.27	84.49	81.47	81.70	2041256
2018-12-24	81.25	81.26	79.65	79.75	632915
2018-12-26	79.75	82.35	78.95	82.28	1100374
2018-12-27	81.24	82.50	79.95	82.50	983254
2018-12-28	82.94	83.00	81.54	82.01	746182
2018-12-31	82.33	83.29	82.06	83.27	910074
2019-01-02	82.33	82.87	81.12	82.17	1578770
2019-01-03	81.44	81.78	79.93	80.68	1338953
2019-01-04	81.58	83.13	81.34	82.71	1549061
2019-01-07	82.97	83.81	81.96	82.64	1735302
2019-01-08	83.27	84.23	82.71	84.23	1308862
2019-01-09	84.71	85.55	84.32	84.44	1226021
2019-01-10	83.95	84.86	83.93	84.73	891846
2019-01-11	84.25	85.13	84.11	85.03	1098131
2019-01-14	84.21	84.51	83.22	83.48	1324841
2019-01-15	83.77	85.06	83.38	85.03	944278
2019-01-16	84.95	85.13	84.20	84.27	1000405
2019-01-17	84.25	85.19	83.96	85.10	914977
2019-01-18	85.73	87.33	85.68	87.04	2144336
2019-01-22	86.71	86.71	85.68	86.18	1103268
2019-01-23	86.36	87.03	85.15	86.31	1099906
2019-01-24	86.37	86.63	85.30	85.60	1023997
2019-01-25	86.33	86.52	85.05	85.41	1199358
2019-01-28	85.03	86.13	84.51	85.49	918926
2019-01-29	85.82	86.27	85.01	86.15	854184
2019-01-30	86.26	87.25	85.87	86.92	910163
2019-01-31	85.34	87.58	85.00	87.35	1159168
2019-02-01	87.42	87.75	86.47	87.68	880066
2019-02-04	87.69	88.13	87.16	87.93	700143
2019-02-05	88.18	88.70	87.29	87.49	1169119
2019-02-06	87.48	88.22	87.19	87.66	1053516
2019-02-07	87.98	89.74	87.98	89.74	1587437
2019-02-08	89.51	89.72	87.50	89.09	1076852
2019-02-11	88.97	89.23	88.20	88.25	1640582
2019-02-12	88.58	89.83	88.22	89.26	1057802
2019-02-13	89.66	90.15	88.87	89.88	1375188
2019-02-14	84.48	86.52	84.15	85.50	3758293
2019-02-15	86.04	88.05	85.21	87.81	2099766
2019-02-19	87.81	89.50	87.27	88.05	2597851
2019-02-20	87.84	89.44	87.37	88.94	1621902
2019-02-21	88.93	89.12	87.35	87.81	1132143
2019-02-22	87.86	88.22	87.26	87.80	956145
2019-02-25	88.22	88.54	87.15	87.19	1114199
2019-02-26	87.06	87.34	86.13	86.94	1588956
2019-02-27	86.51	86.55	85.73	86.05	1748802
2019-02-28	86.05	86.99	86.03	86.55	1224936
2019-03-01	87.18	87.69	86.03	86.41	978352
2019-03-04	86.81	86.82	85.01	85.72	1445502
2019-03-05	85.88	85.93	84.94	85.10	1421460
2019-03-06	85.20	85.20	83.09	83.34	1442642
2019-03-07	83.44	83.96	82.59	83.23	1609239
2019-03-08	82.85	84.40	82.71	84.37	2034930
2019-03-11	84.62	85.52	84.05	85.44	1487940
2019-03-12	85.78	87.31	85.74	86.81	1159196
2019-03-13	87.34	89.03	86.74	88.31	1568585
2019-03-14	88.30	88.44	87.47	87.90	1646744
2019-03-15	88.15	89.45	88.15	88.45	1554286
2019-03-18	87.89	88.72	87.89	88.70	1128123
2019-03-19	89.01	90.57	88.93	89.41	1935021
2019-03-20	89.19	89.77	88.24	88.63	1259988
2019-03-21	88.34	89.93	88.34	89.62	690355
2019-03-22	89.49	90.44	88.50	89.24	1284776
2019-03-25	89.16	89.16	87.59	88.45	1317747
2019-03-26	88.71	89.22	88.24	88.66	674712
2019-03-27	88.30	88.96	87.69	88.51	866241
2019-03-28	88.64	89.12	88.06	89.05	640862
2019-03-29	89.13	90.15	89.03	89.92	1357567
2019-04-01	90.35	90.85	89.83	90.14	1094544
2019-04-02	91.50	91.53	89.71	90.92	1438207
2019-04-03	91.30	91.31	90.04	90.57	914087
2019-04-04	90.50	91.03	90.08	90.49	724322
2019-04-05	90.51	90.89	90.02	90.77	1298161
2019-04-08	90.58	90.84	89.60	90.48	744414
2019-04-09	90.09	90.53	89.74	89.95	607375
2019-04-10	90.00	90.59	89.46	90.37	794349
2019-04-11	90.74	90.74	89.45	89.72	1110391
2019-04-12	89.73	90.98	89.66	89.88	944642
2019-04-15	90.39	91.05	90.02	90.99	608142
2019-04-16	91.42	91.42	88.89	89.09	2157436
2019-04-17	89.20	89.40	84.67	85.70	1576775
2019-04-18	85.78	86.56	84.32	85.75	1486535
2019-04-22	85.45	86.58	84.94	85.18	1209474
2019-04-23	86.32	94.52	86.32	93.08	3584096
2019-04-24	93.41	95.54	93.18	94.76	2239167
2019-04-25	94.74	94.89	93.23	94.24	1295180
2019-04-26	94.40	95.37	94.06	95.34	1040864
2019-04-29	95.32	96.45	95.05	96.20	1166315
2019-04-30	96.50	96.84	94.80	96.38	1316171
2019-05-01	96.69	96.81	95.59	96.24	1239831
2019-05-02	96.29	98.52	96.29	98.16	1410122
2019-05-03	98.18	99.09	97.87	98.79	1018978
2019-05-06	97.22	98.75	97.03	98.66	795110
2019-05-07	98.06	98.68	96.95	97.67	961238
2019-05-08	97.61	99.00	96.51	97.96	1434204
2019-05-09	97.07	98.98	96.77	98.74	1553133
2019-05-10	98.59	99.31	97.45	99.17	842875
2019-05-13	97.79	97.94	96.62	97.08	906801
2019-05-14	97.55	98.39	96.71	96.75	786055
2019-05-15	96.13	97.69	95.90	97.38	634499
2019-05-16	97.36	97.98	96.25	96.39	949142
2019-05-17	95.58	98.13	95.49	97.23	1122009
2019-05-20	96.77	97.87	96.61	97.08	794542
2019-05-21	97.42	98.23	97.26	97.77	940077
2019-05-22	97.58	98.02	97.04	97.62	1331178
2019-05-23	97.36	97.66	96.49	97.64	1056822
2019-05-24	97.65	98.27	96.68	98.04	866325
2019-05-28	97.71	98.97	96.93	97.10	1755239
2019-05-29	96.78	97.22	95.82	96.81	1557310
2019-05-30	96.95	97.28	95.50	96.00	681741
2019-05-31	95.52	96.10	94.68	95.91	691461
2019-06-03	95.87	98.05	95.25	96.16	959952
2019-06-04	96.76	97.74	96.43	97.21	699278
2019-06-05	98.11	98.11	96.33	97.75	701585
2019-06-06	97.97	99.32	97.55	98.75	957105
2019-06-07	99.18	99.81	98.69	99.34	600545
2019-06-10	99.62	99.99	99.21	99.67	781434
2019-06-11	99.57	99.93	98.51	98.92	658713
2019-06-12	98.59	99.53	98.36	99.50	584527
2019-06-13	99.53	100.95	99.19	100.86	1541921
2019-06-14	100.84	101.77	100.76	101.03	727924
2019-06-17	101.13	102.30	100.90	101.94	895823
2019-06-18	102.50	102.50	100.34	100.57	1002261
2019-06-19	100.85	102.17	100.32	101.92	679124
2019-06-20	102.11	102.21	99.94	100.34	922377
2019-06-21	100.46	101.40	100.08	101.28	1497778
2019-06-24	101.36	101.36	100.18	100.90	498175
2019-06-25	100.89	101.51	99.96	101.03	589989
2019-06-26	100.93	101.14	99.70	99.72	529562
2019-06-27	100.21	100.63	99.78	100.53	604857
2019-06-28	100.50	101.81	100.07	101.81	960891
2019-07-01	102.57	103.67	101.86	102.45	884062
2019-07-02	102.34	103.25	101.39	103.23	511387
2019-07-03	103.37	104.19	103.37	103.97	412159
2019-07-05	103.27	104.04	102.52	103.26	568177
2019-07-08	102.97	102.98	102.07	102.47	667267
2019-07-09	101.68	102.22	101.07	102.01	548490
2019-07-10	102.46	103.04	102.14	102.52	427255
2019-07-11	103.33	104.20	102.46	103.50	810850
2019-07-12	103.28	103.62	102.49	102.98	620859
2019-07-15	100.40	101.22	99.75	101.12	1186942
2019-07-16	101.83	102.14	100.59	101.47	867468
2019-07-17	101.32	101.47	99.93	100.16	1073412
2019-07-18	100.16	100.98	99.66	100.87	948769
2019-07-19	100.77	100.98	99.21	99.28	993351
2019-07-22	99.68	100.10	97.66	98.08	1536807
2019-07-23	103.71	104.90	101.57	103.38	2662277
2019-07-24	103.80	104.32	102.95	103.36	1453328
2019-07-25	103.40	103.58	101.47	102.22	990080
2019-07-26	102.36	103.39	101.01	101.28	1029533
2019-07-29	101.07	102.55	101.00	102.50	1062326
2019-07-30	101.34	103.72	100.17	103.65	1126672
2019-07-31	104.10	104.10	101.35	102.08	1058707
2019-08-01	101.94	102.67	101.04	101.25	815153
2019-08-02	101.33	101.49	99.94	100.34	672207
2019-08-05	99.34	100.00	96.94	97.85	1102693
2019-08-06	98.29	99.06	97.35	98.92	912350
2019-08-07	98.26	100.12	97.40	99.97	981252
2019-08-08	100.22	101.58	100.22	101.23	1015846
2019-08-09	101.25	101.75	100.29	100.74	594561
2019-08-12	100.57	101.19	99.91	100.29	425956
2019-08-13	99.82	102.19	99.82	101.50	511865
2019-08-14	100.50	101.15	99.50	99.53	866519
2019-08-15	99.99	100.41	99.23	99.89	963591
2019-08-16	100.56	101.08	100.30	100.60	897108
2019-08-19	101.33	102.40	101.06	102.08	792421
2019-08-20	102.34	102.34	101.40	101.44	733982
2019-08-21	102.04	103.29	101.75	103.15	883529
2019-08-22	103.30	103.60	102.03	102.62	938813
2019-08-23	102.57	103.67	101.23	101.60	1759411
2019-08-26	102.14	102.26	100.88	101.31	980400
2019-08-27	101.89	102.24	100.46	100.46	806895
2019-08-28	100.25	101.14	100.11	100.93	863055
2019-08-29	101.86	102.48	101.11	102.35	898647
2019-08-30	102.55	103.58	102.15	102.37	1416465
2019-09-03	101.58	102.41	101.33	102.28	748216
2019-09-04	102.95	103.06	102.07	102.73	539948
2019-09-05	103.69	103.69	102.23	102.72	703077
2019-09-06	102.84	104.40	102.12	104.21	1542517
2019-09-09	104.51	105.23	103.35	105.01	1412035
2019-09-10	104.93	105.32	103.90	104.55	1164611
2019-09-11	104.76	105.00	102.79	103.93	1012794
2019-09-12	104.73	105.32	103.96	104.97	1219230
2019-09-13	105.33	106.00	104.28	104.40	819757
2019-09-16	103.74	105.73	103.74	105.67	484492
2019-09-17	105.61	106.56	105.49	106.25	801837
2019-09-18	106.26	106.42	105.44	106.22	641751
2019-09-19	106.54	106.92	105.51	105.72	411688
2019-09-20	105.98	107.97	105.87	107.42	1237120
2019-09-23	106.82	107.44	106.58	106.82	750835
2019-09-24	107.30	107.42	105.85	106.41	786107
2019-09-25	106.36	106.45	105.13	105.66	738447
2019-09-26	106.21	106.62	105.36	106.46	811617
2019-09-27	107.00	107.00	104.81	105.49	789770
2019-09-30	105.62	107.37	105.50	107.03	755362
2019-10-01	107.43	107.73	106.14	106.32	702092
2019-10-02	105.72	105.92	104.63	104.81	955628
2019-10-03	104.32	104.39	101.92	103.46	1125182
2019-10-04	103.69	104.75	103.42	104.75	1107852
2019-10-07	104.43	105.21	104.14	104.67	1114084
2019-10-08	104.15	104.15	101.94	102.14	695715
2019-10-09	102.77	103.58	102.43	103.25	454766
2019-10-10	103.37	103.70	102.66	103.00	644168
2019-10-11	103.89	104.90	103.48	103.52	488161
2019-10-14	103.53	104.25	103.15	103.73	391829
2019-10-15	104.66	105.34	104.11	104.81	732745
2019-10-16	105.03	105.99	104.59	105.82	750957
2019-10-17	105.89	106.23	104.61	104.73	1106797
2019-10-18	104.83	104.83	102.00	102.66	1655117
2019-10-21	102.83	103.00	102.00	102.28	1476916
2019-10-22	102.20	102.27	100.13	100.75	2670773
2019-10-23	101.19	103.73	100.81	102.92	1230306
2019-10-24	102.49	102.81	99.57	100.29	1181135
2019-10-25	100.54	101.19	99.94	100.63	772754
2019-10-28	101.00	101.97	100.37	100.39	648629
2019-10-29	100.34	101.92	100.15	100.96	1157262
2019-10-30	100.98	101.85	100.61	101.72	518892
2019-10-31	101.40	101.83	100.05	101.25	796102
2019-11-01	101.90	102.62	101.49	101.59	846463
2019-11-04	102.00	102.00	100.72	101.14	884404
2019-11-05	101.57	102.14	100.76	100.82	1026542
2019-11-06	101.00	101.96	100.74	101.11	762306
2019-11-07	101.11	101.63	100.19	101.61	936601
2019-11-08	101.64	101.84	101.06	101.57	831284
2019-11-11	101.08	101.78	100.58	100.82	495875
2019-11-12	100.81	101.98	100.60	101.92	733102
2019-11-13	101.92	102.57	101.54	102.33	618487
2019-11-14	102.08	102.80	102.02	102.80	510199
2019-11-15	103.04	104.59	102.43	104.22	967956
2019-11-18	104.22	105.30	103.85	103.98	807412
2019-11-19	104.00	104.83	103.77	104.48	777997
2019-11-20	104.17	104.88	104.02	104.88	726673
2019-11-21	104.67	105.10	104.25	104.85	801333
2019-11-22	105.16	106.32	104.96	105.91	990769
2019-11-25	105.92	106.57	105.55	106.53	901017
2019-11-26	106.69	107.46	106.28	107.43	1304213
2019-11-27	107.51	108.30	106.74	107.13	885629
2019-11-29	106.85	107.15	106.40	106.55	403813
2019-12-02	106.49	107.28	106.10	106.50	822410
2019-12-03	106.37	106.47	105.04	105.61	837796
2019-12-04	105.57	106.78	105.43	106.30	754332
2019-12-05	106.41	106.45	105.43	106.15	637710
2019-12-06	106.75	107.24	106.29	106.92	635710
2019-12-09	106.43	106.57	105.20	105.23	629163
2019-12-10	105.23	105.75	104.93	104.94	496641
2019-12-11	104.87	105.37	104.37	104.73	882687
2019-12-12	104.63	105.90	104.55	105.32	941268
2019-12-13	104.77	105.38	104.56	105.20	652970
2019-12-16	105.81	106.47	105.10	106.18	904308
2019-12-17	106.15	107.17	106.07	106.75	967496
2019-12-18	107.01	107.26	106.50	107.21	949773
2019-12-19	107.95	108.95	107.77	107.99	1069139
2019-12-20	108.54	108.66	106.96	107.12	1644605
2019-12-23	106.70	107.33	106.54	107.26	711337
2019-12-24	107.40	107.76	107.12	107.22	169458
2019-12-26	107.31	107.31	106.05	106.49	430405
2019-12-27	106.54	106.85	106.03	106.85	360375
2019-12-30	106.80	106.85	106.18	106.35	377479
2019-12-31	106.05	106.82	105.82	106.79	466811
2020-01-02	106.76	106.82	104.97	105.73	976998
2020-01-03	104.27	105.70	104.09	105.11	679132
2020-01-06	104.85	105.74	104.72	105.68	505731
2020-01-07	104.40	104.81	103.99	104.47	629369
2020-01-08	104.00	105.41	103.37	104.90	700894
2020-01-09	105.52	106.36	104.91	106.19	652883
2020-01-10	106.24	106.93	105.72	106.32	671700
2020-01-13	106.33	107.01	106.21	106.56	512524
2020-01-14	106.48	106.77	105.11	106.50	733519
2020-01-15	106.42	107.65	106.16	106.73	666363
2020-01-16	107.26	107.81	106.89	107.11	495624
2020-01-17	106.93	107.10	105.72	107.06	1328961
2020-01-21	106.83	107.67	106.64	107.34	958419
2020-01-22	107.78	108.70	107.36	108.54	684502
2020-01-23	108.41	108.43	107.12	107.99	650034
2020-01-24	108.25	108.26	106.51	107.79	764688
2020-01-27	106.96	109.65	106.75	109.47	1517022
2020-01-28	109.63	110.99	108.94	110.82	999875
2020-01-29	110.70	111.61	110.26	110.67	1505489
2020-01-30	112.73	112.89	109.56	112.00	1454816
2020-01-31	111.51	112.29	109.90	110.67	1060333
2020-02-03	111.19	111.93	110.05	111.83	731673
2020-02-04	112.40	113.00	111.17	111.26	1006667
2020-02-05	111.73	113.00	111.50	111.98	1064699
2020-02-06	112.59	113.00	111.10	111.69	660675
2020-02-07	111.84	112.23	111.29	111.45	471500
2020-02-10	111.30	111.65	110.77	111.62	677570
2020-02-11	112.09	112.98	111.55	112.35	840634
2020-02-12	112.52	112.92	110.93	111.15	1466485
2020-02-13	110.83	112.74	110.62	112.16	953509
2020-02-14	112.28	112.85	111.71	112.85	670765
2020-02-18	112.69	112.85	111.49	112.59	903505
2020-02-19	113.00	113.97	112.71	113.48	840463
2020-02-20	113.07	113.32	112.23	112.84	520549
2020-02-21	112.84	113.58	112.21	113.15	970588
2020-02-24	111.81	113.11	111.45	112.34	956709
2020-02-25	112.73	112.89	109.97	110.40	913794
2020-02-26	111.09	111.81	109.93	109.93	1092921
2020-02-27	109.02	113.25	108.76	110.97	2098326
2020-02-28	109.28	109.30	103.62	106.06	2707525
2020-03-02	106.98	112.21	106.49	112.11	1841302
2020-03-03	112.29	112.96	107.42	108.65	1605030
2020-03-04	110.38	115.49	110.38	115.48	2082523
2020-03-05	118.30	118.58	114.11	115.68	3935965
2020-03-06	116.84	116.84	108.72	112.02	3035100
2020-03-09	109.04	112.00	107.31	109.84	3186640
2020-03-10	113.00	113.22	102.75	106.34	3290750
2020-03-11	104.59	104.59	97.02	99.73	3170014
2020-03-12	93.65	94.00	88.06	90.41	2801757
2020-03-13	96.80	102.55	90.30	96.77	3270147
2020-03-16	88.70	91.07	83.26	86.39	3671797
2020-03-17	88.62	89.64	80.12	86.21	3264426
2020-03-18	81.80	82.98	74.67	77.46	2452481
2020-03-19	76.83	84.40	73.47	79.31	2658985
2020-03-20	81.04	81.78	73.47	75.24	2637376
2020-03-23	74.06	80.85	73.21	75.14	2662269
2020-03-24	78.21	79.53	74.78	79.28	2675451
2020-03-25	78.23	81.07	76.92	79.02	2430417
2020-03-26	80.52	91.49	80.33	88.97	3311023
2020-03-27	85.40	87.46	82.37	83.08	1889056
2020-03-30	83.18	84.22	80.77	83.06	1692777
2020-03-31	81.44	81.79	79.07	80.30	2475158
2020-04-01	76.29	79.00	74.11	78.77	3038229
2020-04-02	77.41	79.43	75.94	77.45	2238971
2020-04-03	76.92	77.43	73.02	72.78	1595769
2020-04-06	75.79	79.94	74.59	78.69	1995763
2020-04-07	83.32	84.51	81.12	83.41	1748906
2020-04-08	84.00	89.00	84.00	87.84	1785557
2020-04-09	89.00	93.14	88.87	89.77	1953321
2020-04-13	89.77	89.98	85.41	86.43	1167673
2020-04-14	87.50	90.52	87.10	90.10	1342155
2020-04-15	86.49	89.52	86.27	89.05	1404218
2020-04-16	89.14	91.50	88.09	90.75	1619490
2020-04-17	93.00	95.87	92.73	95.40	2369911
2020-04-20	94.20	96.30	93.50	95.03	1585813
2020-04-21	93.00	95.41	92.55	94.46	2615394
2020-04-22	100.04	103.60	95.52	99.58	3771777
2020-04-23	100.00	102.75	98.90	100.66	3135683
2020-04-24	101.79	109.14	100.52	106.62	3875620
2020-04-27	109.43	116.77	108.78	116.02	4460947
2020-04-28	122.18	125.00	111.83	111.91	4820452
2020-04-29	113.19	114.96	109.26	113.55	2191811
2020-04-30	111.40	112.74	109.11	110.11	2395516
2020-05-01	108.65	109.35	105.42	108.81	2181577
2020-05-04	107.88	108.90	106.89	107.28	1426905
2020-05-05	108.18	110.09	107.70	108.31	1580834
2020-05-06	108.85	109.49	106.44	107.41	1066409
2020-05-07	108.41	108.73	106.40	107.36	1121788
2020-05-08	108.87	112.97	107.28	112.22	1674045
2020-05-11	110.97	111.45	108.88	110.93	1504860
2020-05-12	111.77	112.64	107.64	107.82	1215887
2020-05-13	108.58	109.46	105.37	107.16	1418245
2020-05-14	106.43	110.77	104.78	110.47	1774280
2020-05-15	110.09	112.23	109.84	111.08	2406324
2020-05-18	113.18	114.39	108.93	109.04	1761472
2020-05-19	108.63	111.42	108.02	110.22	1404526
2020-05-20	112.40	117.93	112.20	113.96	1788185
2020-05-21	113.87	113.87	112.02	112.99	898906
2020-05-22	113.24	113.24	111.46	112.83	770394
2020-05-26	115.30	115.48	112.30	112.75	1176082
2020-05-27	112.15	116.15	110.16	115.54	1681398
2020-05-28	116.83	119.84	115.42	118.07	1521911
2020-05-29	118.78	119.21	115.43	118.28	2183134
2020-06-01	118.06	119.47	116.62	118.44	2088761
2020-06-02	120.01	123.39	119.71	122.61	2221727
2020-06-03	123.35	123.87	119.02	119.50	1526233
2020-06-04	118.61	121.52	118.15	119.53	994897
2020-06-05	120.45	120.65	116.67	117.10	1528030
2020-06-08	116.60	119.22	116.08	116.80	1529822
2020-06-09	117.01	117.45	115.74	116.74	1657577
2020-06-10	117.28	117.28	113.30	114.31	1479028
2020-06-11	112.42	112.56	110.13	110.93	1587515
2020-06-12	113.20	113.54	108.02	110.60	1262995
2020-06-15	109.00	112.85	107.87	112.78	1161894
2020-06-16	115.28	115.45	111.58	113.87	820173
2020-06-17	114.84	114.98	112.94	113.70	1014598
2020-06-18	112.81	113.15	110.41	111.09	825812
2020-06-19	112.68	112.68	108.24	108.27	2434310
2020-06-22	108.71	109.98	107.26	109.91	1118196
2020-06-23	109.90	110.41	106.09	106.96	1578624
2020-06-24	106.43	107.99	103.46	104.55	1652164
2020-06-25	104.39	108.63	103.26	108.30	1746742
2020-06-26	108.13	110.80	107.53	110.22	1962859
2020-06-29	110.66	110.90	108.88	110.42	1478305
2020-06-30	110.46	114.50	110.38	113.96	1152420
2020-07-01	113.95	114.97	112.49	114.05	1159300
2020-07-02	114.95	116.86	114.40	116.04	854325
2020-07-06	117.09	118.99	117.09	117.81	1444587
2020-07-07	117.15	118.24	116.22	117.31	955958
2020-07-08	117.17	118.00	116.27	117.92	958286
2020-07-09	118.00	118.35	115.21	115.85	1460009
2020-07-10	116.02	117.39	115.91	116.82	851716
2020-07-13	119.00	123.30	118.50	119.14	2323641
2020-07-14	121.12	122.75	118.80	122.71	2193513
2020-07-15	123.76	124.20	119.77	122.24	1748623
2020-07-16	121.99	125.32	121.13	123.68	1576662
2020-07-17	123.95	126.88	123.81	125.11	1913563
2020-07-20	126.89	127.60	125.23	126.90	1275265
2020-07-21	127.22	129.06	126.54	128.61	1118207
2020-07-22	128.61	129.82	128.11	129.76	1259640
2020-07-23	126.96	131.81	125.37	127.60	1924712
2020-07-24	126.95	126.95	124.00	124.99	1195472
2020-07-27	124.84	126.25	123.68	124.04	1404899
2020-07-28	124.20	125.85	123.20	123.46	1104522
2020-07-29	124.74	126.96	124.26	126.20	1883197
2020-07-30	125.08	127.01	124.41	126.76	894447
2020-07-31	126.84	127.36	125.00	127.07	1132792
2020-08-03	127.73	130.70	127.40	130.01	1336415
2020-08-04	129.35	129.58	126.31	128.10	1159513
2020-08-05	128.43	128.71	126.14	127.06	759297
2020-08-06	127.00	127.17	123.28	124.51	1197404
2020-08-07	124.25	126.16	123.71	125.21	1102033
2020-08-10	124.78	124.99	120.99	121.24	1251928
2020-08-11	121.82	121.99	118.77	120.14	1240249
2020-08-12	120.49	121.79	119.45	121.15	810728
2020-08-13	120.74	121.77	119.82	121.75	650389
2020-08-14	121.23	121.61	119.39	120.01	827433
2020-08-17	120.39	121.76	119.69	120.00	933967
2020-08-18	120.00	120.43	119.20	120.00	782504
2020-08-19	120.95	120.95	117.28	117.66	1344446
2020-08-20	117.77	120.86	117.71	117.91	979579
2020-08-21	117.81	118.22	116.47	117.83	957561
2020-08-24	118.07	118.18	116.31	117.60	1158826
2020-08-25	117.94	119.43	116.78	118.33	1237930
2020-08-26	118.26	118.77	116.63	118.33	1800060
2020-08-27	109.22	111.80	104.10	110.01	5631757
2020-08-28	110.23	111.10	108.77	110.75	1527189
2020-08-31	110.13	112.29	110.11	111.24	1364619
2020-09-01	111.50	112.68	106.72	109.65	2857086
2020-09-02	110.38	111.44	108.91	110.69	2445855
2020-09-03	111.11	111.27	107.68	108.66	2845068
2020-09-04	108.97	109.74	106.95	108.89	1688709
2020-09-08	108.38	108.81	106.54	107.40	1513585
2020-09-09	108.26	108.65	106.98	107.05	1204645
2020-09-10	109.69	111.93	109.30	110.50	1889666
2020-09-11	111.10	111.31	108.62	110.33	1250798
2020-09-14	110.97	113.24	110.40	112.72	764662
2020-09-15	112.75	115.28	112.75	113.59	1112751
2020-09-16	114.12	116.06	113.97	114.55	983174
2020-09-17	113.97	113.97	110.86	112.59	953993
2020-09-18	112.20	114.42	112.05	113.87	1364776
2020-09-21	112.18	118.19	111.89	118.15	1913263
2020-09-22	117.27	118.01	114.45	115.23	1272068
2020-09-23	115.32	115.32	110.94	111.32	1257057
2020-09-24	111.11	111.30	109.01	109.19	993731
2020-09-25	108.88	112.32	108.28	111.70	1137893
2020-09-28	112.68	115.40	112.66	113.88	953399
2020-09-29	114.01	114.73	112.65	113.65	635748
2020-09-30	114.32	115.35	113.56	114.49	1013681
2020-10-01	115.09	115.64	112.38	112.70	858367
2020-10-02	111.53	115.15	109.50	113.31	937590
2020-10-05	114.96	116.00	114.14	115.39	829797
2020-10-06	115.76	117.62	114.89	116.21	819471
2020-10-07	116.75	117.97	115.90	116.45	695387
2020-10-08	116.86	117.42	116.06	116.28	592681
2020-10-09	116.81	117.69	115.77	116.67	469033
2020-10-12	117.23	117.73	116.07	116.67	529607
2020-10-13	116.07	117.47	115.69	117.14	984637
2020-10-14	117.84	119.37	116.34	117.62	638561
2020-10-15	116.24	118.35	115.93	118.14	510109
2020-10-16	118.59	122.86	118.55	120.20	1807326
2020-10-19	120.54	121.77	120.31	120.83	1075843
2020-10-20	120.79	123.70	120.75	123.32	1076651
2020-10-21	124.75	125.80	122.73	122.83	1650945
2020-10-22	122.56	127.12	120.73	126.34	1843605
2020-10-23	126.43	130.84	125.79	127.13	1509955
2020-10-26	126.48	126.48	123.44	124.32	1438180
2020-10-27	125.30	127.81	124.20	127.15	1514726
2020-10-28	125.07	127.33	124.32	124.97	1093546
2020-10-29	125.02	125.05	122.31	122.97	1202942
2020-10-30	122.90	123.42	119.87	122.14	988793
2020-11-02	123.11	125.80	122.73	124.84	1142996
2020-11-03	125.80	127.50	125.47	126.50	1243902
2020-11-04	127.69	129.21	125.60	125.76	1580333
2020-11-05	127.19	128.67	125.01	128.05	1283998
2020-11-06	128.08	129.12	126.51	126.91	869072
2020-11-09	118.00	125.16	118.00	120.32	1869740
2020-11-10	120.48	121.30	118.45	120.71	1226442
2020-11-11	121.54	124.04	121.54	123.26	1008118
2020-11-12	122.96	123.78	120.61	121.36	744796
2020-11-13	121.77	122.58	120.87	121.52	918574
2020-11-16	121.95	124.97	119.59	122.90	988972
2020-11-17	122.32	124.62	121.84	123.94	1068655
2020-11-18	123.92	124.64	122.12	122.27	1176850
2020-11-19	122.20	123.28	121.49	122.81	851743
2020-11-20	122.43	125.47	122.43	124.81	2407753
2020-11-23	125.58	128.05	124.81	125.61	962599
2020-11-24	126.12	126.94	124.57	126.00	958205
2020-11-25	126.11	126.21	124.26	124.33	706268
2020-11-27	123.94	125.06	123.81	124.80	405302
2020-11-30	124.88	125.99	123.25	123.98	1459912
2020-12-01	125.24	126.38	124.45	125.68	1074094
2020-12-02	125.63	126.40	124.07	124.38	1005713
2020-12-03	124.21	124.85	121.85	122.82	1262399
2020-12-04	122.80	123.79	122.39	123.29	780949
2020-12-07	123.00	123.95	122.50	122.90	823332
2020-12-08	122.72	124.49	122.72	124.09	1181621
2020-12-09	124.27	125.69	124.02	124.17	1018392
2020-12-10	123.86	126.75	123.86	125.47	1142575
2020-12-11	125.00	125.71	121.46	122.06	1419369
2020-12-14	123.59	125.30	122.95	123.16	1077623
2020-12-15	123.70	124.97	123.06	124.50	1015295
2020-12-16	126.83	126.90	120.73	120.98	1801763
2020-12-17	120.02	122.18	119.35	120.72	1651084
2020-12-18	120.86	121.24	119.14	120.36	1879318
2020-12-21	119.56	120.88	118.92	120.84	1727241
2020-12-22	120.86	121.88	120.56	121.20	1107221
2020-12-23	121.87	122.10	120.39	120.83	860056
2020-12-24	121.03	121.64	119.64	120.23	535298
2020-12-28	121.32	121.41	118.20	118.50	768175
2020-12-29	118.97	118.99	117.07	118.40	970887
2020-12-30	119.10	120.16	117.83	118.33	614420
2020-12-31	118.03	119.33	117.26	119.17	886969
2021-01-04	120.00	121.26	118.61	121.12	1182330
2021-01-05	121.47	122.68	120.98	121.74	1698420
2021-01-06	121.14	127.30	121.11	125.71	1721649
2021-01-07	125.76	126.21	123.43	123.94	2033022
2021-01-08	123.64	124.48	120.28	122.97	1699623
2021-01-11	122.68	124.97	121.98	123.63	1135556
2021-01-12	124.02	126.38	123.61	126.22	1568506
2021-01-13	125.86	127.69	125.36	125.45	1043958
2021-01-14	126.27	126.56	124.77	124.97	1239306
2021-01-15	124.67	125.32	123.33	123.83	3038490
2021-01-19	124.48	127.16	123.08	125.99	1029545
2021-01-20	126.09	127.64	125.22	127.36	1114080
2021-01-21	127.34	127.71	124.68	125.18	1070324
2021-01-22	124.99	125.70	123.59	124.46	1394487
2021-01-25	124.35	125.76	123.09	124.97	905278
2021-01-26	125.08	126.26	123.68	125.99	965636
2021-01-27	125.30	127.39	124.50	125.12	2268015
2021-01-28	125.67	127.39	123.60	123.72	964336
2021-01-29	124.76	132.10	124.01	129.15	1814745
2021-02-01	130.43	134.71	130.04	133.34	1425091
2021-02-02	133.39	133.85	130.86	130.99	1376585
2021-02-03	130.86	131.95	126.00	126.90	1789748
2021-02-04	126.40	128.16	121.64	121.99	2313935
2021-02-05	121.37	123.15	119.60	121.79	1484088
2021-02-08	123.00	123.65	121.40	121.64	1572735
2021-02-09	121.40	122.83	121.40	121.79	1275377
2021-02-10	122.91	123.96	121.82	123.55	1160713
2021-02-11	124.00	125.56	122.86	125.06	1388104
2021-02-12	125.00	126.88	124.98	126.02	1206535
2021-02-16	126.59	126.59	121.77	122.08	1580973
2021-02-17	121.13	123.32	120.29	121.85	1220137
2021-02-18	121.18	122.79	119.50	121.85	1085458
2021-02-19	122.00	123.36	119.02	119.23	1439386
2021-02-22	118.50	118.70	114.46	116.21	2180379
2021-02-23	116.37	117.60	113.36	117.49	1464446
2021-02-24	116.95	117.96	114.95	115.74	993684
2021-02-25	115.49	116.84	113.69	114.63	1434481
2021-02-26	115.10	116.63	114.20	115.59	1519000
2021-03-01	116.63	118.72	115.60	116.57	1481295
2021-03-02	117.24	119.30	116.84	118.56	1240384
2021-03-03	119.10	119.10	116.10	116.88	1199900
2021-03-04	116.39	119.15	116.09	117.28	1987059
2021-03-05	117.88	118.32	115.75	117.96	1533548
2021-03-08	117.85	122.54	117.82	121.09	1194603
2021-03-09	121.79	123.37	119.69	119.88	1465367
2021-03-10	120.47	122.61	116.66	116.87	1707712
2021-03-11	119.01	121.98	117.52	121.86	1605254
2021-03-12	121.60	122.08	120.07	121.87	902878
2021-03-15	121.61	123.62	121.55	123.36	878684
2021-03-16	123.62	124.16	122.31	122.68	840504
2021-03-17	122.16	125.35	122.16	123.12	1098244
2021-03-18	123.21	124.67	122.03	124.26	1142542
2021-03-19	124.15	126.31	124.15	125.28	1687181
2021-03-22	124.89	126.10	123.81	125.91	930524
2021-03-23	126.41	127.49	124.99	125.21	981401
2021-03-24	125.19	128.67	124.99	126.89	1045977
2021-03-25	126.59	127.33	125.16	127.15	1253268
2021-03-26	127.44	129.34	126.97	129.24	721292
2021-03-29	128.48	128.97	126.89	128.04	1720310
2021-03-30	128.00	128.80	126.40	128.49	782688
2021-03-31	129.21	129.65	127.24	128.34	928723
2021-04-01	129.99	129.99	126.94	129.44	1048521
2021-04-05	129.50	132.24	129.39	129.51	1078525
2021-04-06	129.26	129.47	127.94	128.31	831458
2021-04-07	128.45	129.36	127.72	127.74	700941
2021-04-08	127.96	128.02	126.61	126.66	959881
2021-04-09	126.91	127.30	125.69	126.69	1062163
2021-04-12	127.32	128.89	127.05	128.86	1086651
2021-04-13	129.06	130.77	128.12	128.39	994518
2021-04-14	128.36	128.76	126.65	127.34	1281774
2021-04-15	127.80	129.79	127.80	129.15	1015428
2021-04-16	130.14	130.57	128.76	130.11	1459994
2021-04-19	130.60	131.09	129.47	131.09	876056
2021-04-20	130.50	131.40	128.17	129.37	1032271
2021-04-21	129.47	130.67	129.22	130.02	1166869
2021-04-22	131.11	133.90	128.33	133.69	2129449
2021-04-23	131.10	132.78	130.01	131.21	1586078
2021-04-26	131.64	133.05	130.17	132.27	855439
2021-04-27	131.93	133.05	131.91	132.30	1256997
2021-04-28	132.48	132.85	131.07	131.68	1359285
2021-04-29	131.95	132.59	130.05	131.46	926558
2021-04-30	131.05	132.66	130.85	131.88	1239340
2021-05-03	132.61	134.75	132.55	132.71	1267755
2021-05-04	134.01	136.52	133.02	136.39	1498736
2021-05-05	137.00	137.19	134.12	136.57	1368386
2021-05-06	136.25	138.49	135.71	138.39	1315364
2021-05-07	138.65	140.64	138.65	138.95	1264901
2021-05-10	139.75	142.80	139.11	141.48	1247062
2021-05-11	140.51	140.83	137.50	137.85	1176627
2021-05-12	137.95	139.32	136.01	136.01	1290318
2021-05-13	135.61	138.13	135.07	137.47	1138191
2021-05-14	138.20	138.59	135.32	135.42	1262927
2021-05-17	135.81	136.45	131.29	132.01	2284402
2021-05-18	132.22	132.81	130.57	130.99	1692263
2021-05-19	130.31	131.34	128.76	130.69	1610959
2021-05-20	130.57	132.62	130.18	131.45	1093693
2021-05-21	131.81	133.21	130.79	131.33	710567
2021-05-24	132.00	132.66	130.45	130.47	735793
2021-05-25	130.40	131.78	130.40	130.85	928049
2021-05-26	131.25	133.55	130.68	132.65	1330079
2021-05-27	132.85	133.51	131.80	132.56	1513734
2021-05-28	132.78	133.01	131.30	131.67	871568
2021-06-01	131.53	131.65	126.98	127.27	1556001
2021-06-02	127.72	128.31	126.30	127.53	1220487
2021-06-03	127.22	128.83	127.22	128.14	1221876
2021-06-04	128.01	129.70	128.01	128.88	1092122
2021-06-07	129.21	129.76	128.75	128.93	1273602
2021-06-08	129.17	129.33	126.40	127.52	943652
2021-06-09	127.85	128.75	127.13	127.50	825215
2021-06-10	127.91	128.70	127.59	128.18	1011597
2021-06-11	128.48	128.93	127.05	127.29	822854
2021-06-14	127.37	128.51	126.93	128.04	842069
2021-06-15	128.62	128.81	127.01	128.17	794347
2021-06-16	128.35	128.96	126.83	127.46	1240167
2021-06-17	127.50	128.31	126.24	128.09	1284930
2021-06-18	127.63	128.78	127.17	127.50	2041631
2021-06-21	127.67	129.90	127.67	129.43	1116599
2021-06-22	129.57	130.88	129.57	130.24	1096866
2021-06-23	130.11	130.18	128.97	129.16	754615
2021-06-24	129.34	129.81	128.40	129.19	679612
2021-06-25	129.19	130.28	128.81	129.63	1066736
2021-06-28	129.88	132.11	129.46	131.66	794626
2021-06-29	131.70	133.80	131.65	132.98	840740
2021-06-30	133.08	133.65	130.94	131.97	877468
2021-07-01	132.24	133.18	131.86	132.95	879297
2021-07-02	132.76	133.69	132.34	132.70	914048
2021-07-06	132.97	133.69	132.09	133.46	935141
2021-07-07	133.23	134.81	132.86	134.63	765929
2021-07-08	133.86	134.77	133.16	133.87	800856
2021-07-09	134.23	135.15	133.71	135.04	699471
2021-07-12	135.00	136.59	134.75	135.63	853590
2021-07-13	135.77	135.86	134.69	135.04	690184
2021-07-14	134.86	135.80	134.38	134.61	858425
2021-07-15	134.00	134.96	133.54	134.07	1118296
2021-07-16	134.25	135.33	133.38	134.52	1220863
2021-07-19	134.52	137.40	134.12	136.25	1849374
2021-07-20	137.07	139.11	135.83	136.27	1335945
2021-07-21	136.78	137.28	135.10	135.78	1257446
2021-07-22	135.25	138.14	132.10	137.97	1572647
2021-07-23	138.22	139.99	137.53	139.43	951179
2021-07-26	139.22	140.29	137.78	138.38	789669
2021-07-27	138.24	140.17	138.06	139.96	1153921
2021-07-28	140.00	140.63	139.00	139.97	887561
2021-07-29	140.78	141.71	139.80	141.24	872515
2021-07-30	141.23	142.48	140.89	141.80	1005691
2021-08-02	142.04	143.64	141.08	143.04	852386
2021-08-03	143.96	145.38	143.52	145.36	1112110
2021-08-04	145.17	148.57	144.91	146.71	1270513
2021-08-05	147.00	148.61	144.82	147.30	1260363
2021-08-06	147.29	148.25	146.00	146.60	1376183
2021-08-09	146.90	148.38	146.78	147.90	826488
2021-08-10	147.51	150.34	147.01	148.57	954497
2021-08-11	149.47	149.94	148.19	148.55	947038
2021-08-12	148.92	149.01	146.67	148.07	1624573
2021-08-13	148.69	149.76	148.16	148.22	945086
2021-08-16	148.25	151.44	148.25	151.35	1821100
2021-08-17	151.30	153.43	150.70	152.28	1087551
2021-08-18	152.18	152.18	148.92	149.13	811417
2021-08-19	149.32	152.50	149.25	151.60	923078
2021-08-20	151.79	153.01	151.55	152.00	776321
2021-08-23	152.10	152.59	150.16	150.53	1246399
2021-08-24	150.93	150.93	148.45	149.53	785144
2021-08-25	149.82	150.01	148.67	149.71	712070
2021-08-26	149.84	150.25	148.88	149.59	844075
2021-08-27	149.89	149.89	148.39	149.14	870282
2021-08-30	149.67	151.94	148.86	150.77	751481
2021-08-31	150.84	152.88	150.08	152.83	1687575
2021-09-01	153.47	153.79	151.91	153.54	706672
2021-09-02	153.82	155.06	153.80	155.01	1094364
2021-09-03	154.79	155.96	154.06	155.84	844149
2021-09-07	155.82	155.99	153.69	155.54	990886
2021-09-08	155.56	158.09	155.17	158.00	1110653
2021-09-09	158.26	160.56	156.90	157.35	1455139
2021-09-10	159.73	160.35	154.77	154.94	1730400
2021-09-13	155.29	155.75	152.23	153.90	1255686
2021-09-14	154.83	155.88	154.08	154.81	1470976
2021-09-15	154.15	156.80	153.99	155.79	1278764
2021-09-16	156.07	157.00	154.27	155.01	861602
2021-09-17	154.94	156.83	154.61	154.77	4055802
2021-09-20	154.33	155.78	153.33	154.22	1406222
2021-09-21	154.85	155.80	154.16	154.34	999331
2021-09-22	154.97	154.97	152.24	152.71	1334580
2021-09-23	152.41	154.64	152.07	153.52	891982
2021-09-24	153.53	154.31	152.37	153.09	658604
2021-09-27	152.48	153.05	149.64	149.88	1083500
2021-09-28	148.94	148.94	144.93	146.05	1902217
2021-09-29	146.27	148.51	146.16	147.68	1014296
2021-09-30	148.46	148.86	145.25	145.31	953930
2021-10-01	145.23	145.62	141.91	142.68	1357463
2021-10-04	143.05	143.78	140.18	141.24	1319318
2021-10-05	141.25	142.82	141.04	141.17	1220849
2021-10-06	140.61	142.45	139.68	142.33	1777927
2021-10-07	143.16	145.20	143.16	143.50	1217440
2021-10-08	143.52	144.26	141.53	141.93	832302
2021-10-11	142.00	142.34	139.67	140.36	1250188
2021-10-12	140.53	142.05	140.01	140.48	1204546
2021-10-13	140.97	141.37	139.61	140.95	1425794
2021-10-14	142.16	142.86	140.75	142.41	1785581
2021-10-15	142.89	143.67	142.08	142.50	3432229
2021-10-18	142.24	143.85	141.46	143.72	1095070
2021-10-19	144.50	146.24	144.50	145.71	1359651
2021-10-20	146.75	147.79	146.55	146.85	1293636
2021-10-21	147.54	149.15	140.55	145.36	2854595
2021-10-22	145.00	146.57	143.98	146.49	1252591
2021-10-25	146.26	146.26	143.56	145.01	1321140
2021-10-26	145.84	146.13	144.25	145.50	867387
2021-10-27	145.58	145.94	143.89	143.94	1025577
2021-10-28	144.48	146.84	144.26	145.83	759044
2021-10-29	145.80	147.09	145.43	146.78	920922
2021-11-01	146.70	148.47	145.60	147.31	1128541
2021-11-02	148.07	148.27	144.05	144.23	1322073
2021-11-03	143.67	145.22	142.59	145.03	1309195
2021-11-04	145.03	145.92	142.98	143.81	1079948
2021-11-05	142.14	142.92	139.00	140.55	1570326
2021-11-08	140.64	142.40	139.30	142.22	1461338
2021-11-09	141.50	142.38	140.43	142.03	1432167
2021-11-10	142.07	144.84	142.07	144.78	963077
2021-11-11	144.18	148.33	143.58	148.24	1237317
2021-11-12	149.16	150.62	148.51	150.00	1073457
2021-11-15	149.83	150.57	146.39	146.60	1232367
2021-11-16	147.06	149.15	146.29	148.00	1093128
2021-11-17	148.31	149.81	147.50	147.83	735473
2021-11-18	147.80	148.39	146.19	147.82	905116
2021-11-19	148.97	150.09	147.99	148.44	1915991
2021-11-22	148.14	151.80	147.44	150.74	1074436
2021-11-23	150.21	151.74	148.65	151.04	539287
2021-11-24	150.94	152.37	149.34	149.52	720376
2021-11-26	151.73	156.56	151.53	154.95	1209629
2021-11-29	155.00	158.33	153.12	156.70	1188598
2021-11-30	154.91	155.50	148.36	148.68	3358781
2021-12-01	149.00	154.66	148.71	151.24	1458648
2021-12-02	150.92	155.83	150.92	154.32	1641491
2021-12-03	154.80	158.32	154.68	157.06	1415305
2021-12-06	157.78	158.54	156.81	157.64	1222465
2021-12-07	158.18	160.48	157.87	160.14	774524
2021-12-08	160.38	160.97	156.53	160.15	880721
2021-12-09	160.06	160.76	157.67	157.72	893811
2021-12-10	157.67	161.06	157.18	160.06	968389
2021-12-13	160.47	164.44	160.00	163.26	1223482
2021-12-14	163.11	165.37	163.11	164.43	1163406
2021-12-15	165.23	168.85	164.79	168.41	1591267
2021-12-16	168.51	173.17	168.30	171.89	1255543
2021-12-17	172.06	173.89	170.75	171.20	2073984
2021-12-20	171.00	172.23	168.43	171.49	1159503
2021-12-21	171.79	171.99	166.47	167.10	1369427
2021-12-22	167.32	168.76	166.77	167.77	1260524
2021-12-23	168.22	168.50	166.18	167.05	758487
2021-12-27	168.46	169.54	167.83	169.35	406891
2021-12-28	170.02	170.10	168.81	169.34	528378
2021-12-29	170.05	170.18	168.65	170.11	627208
2021-12-30	170.86	172.57	170.20	171.34	560654
2021-12-31	171.30	174.16	170.38	173.01	796868
2022-01-03	172.28	172.50	162.89	164.35	1232836
2022-01-04	164.00	164.50	156.37	158.20	1945788
2022-01-05	158.42	159.83	157.17	157.32	1193936
2022-01-06	156.42	159.89	155.55	158.34	945399
2022-01-07	158.76	158.89	155.61	155.87	729798
2022-01-10	156.36	159.89	155.81	159.60	860151
2022-01-11	159.28	160.01	155.48	157.88	776716
2022-01-12	150.92	152.13	146.40	147.14	2598341
2022-01-13	147.21	147.48	143.51	145.01	1433190
2022-01-14	145.14	146.37	140.82	141.68	1324563
2022-01-18	140.09	141.21	137.66	138.83	1365242
2022-01-19	139.10	140.55	137.84	138.98	904526
2022-01-20	140.33	142.59	136.84	137.17	1687135
2022-01-21	138.34	139.25	136.93	137.72	1156617
2022-01-24	136.60	138.82	133.02	138.30	1422248
2022-01-25	137.30	138.59	134.09	137.18	1023326
2022-01-26	136.38	138.34	134.60	135.40	1532093
2022-01-27	135.30	136.65	133.38	135.08	1125246
2022-01-28	133.81	134.86	131.46	134.85	1884701
2022-01-31	134.94	135.96	132.74	135.02	1485475
2022-02-01	135.77	135.77	132.52	135.24	1276544
2022-02-02	133.35	136.44	132.67	135.91	2606605
2022-02-03	138.29	141.78	135.60	136.31	2319961
2022-02-04	136.16	137.94	133.67	134.05	1243118
2022-02-07	133.57	133.81	130.24	132.21	1248357
2022-02-08	132.45	134.71	131.73	134.52	1009357
2022-02-09	135.40	137.53	135.34	136.79	959072
2022-02-10	135.62	136.94	133.29	133.71	1306004
2022-02-11	133.36	134.93	131.92	132.37	1087319
2022-02-14	131.62	133.01	129.75	130.29	1220411
2022-02-15	131.49	132.32	129.70	131.11	1280125
2022-02-16	130.64	132.44	129.67	131.72	1105031
2022-02-17	131.18	131.40	129.05	129.12	2109697
2022-02-18	129.26	131.79	128.39	131.38	2243475
2022-02-22	130.77	132.52	129.35	130.55	1098879
2022-02-23	127.69	132.04	127.37	129.09	1354196
2022-02-24	126.26	129.68	125.77	129.51	1206360
2022-02-25	130.24	132.69	130.00	132.18	1032893
2022-02-28	129.59	131.70	129.59	131.27	1147931
2022-03-01	130.66	131.98	129.60	131.92	996240
2022-03-02	131.92	136.57	131.92	134.76	1412139
2022-03-03	134.68	136.14	133.43	135.79	992056
2022-03-04	134.72	138.15	134.72	137.65	951021
2022-03-07	137.67	137.67	134.44	136.10	1123424
2022-03-08	135.21	136.88	133.25	134.30	1233482
2022-03-09	136.32	137.51	134.35	135.58	884551
2022-03-10	134.44	136.55	133.49	135.97	694328
2022-03-11	136.19	139.10	136.19	136.34	1438052
2022-03-14	137.31	138.74	136.89	138.11	1260073
2022-03-15	138.67	141.77	138.50	141.65	1272266
2022-03-16	141.64	143.50	140.78	143.29	1200854
2022-03-17	142.74	145.19	142.72	145.16	1378584
2022-03-18	146.17	146.43	142.62	145.06	1849722
2022-03-21	144.64	145.64	143.30	143.85	1398443
2022-03-22	143.96	146.21	143.04	143.78	1605753
2022-03-23	142.80	143.25	141.05	142.36	1687810
2022-03-24	142.36	144.12	141.57	141.99	1158107
2022-03-25	142.04	144.08	141.78	144.08	684142
2022-03-28	144.09	144.95	143.06	144.90	702374
2022-03-29	145.59	146.25	140.86	141.39	1489457
2022-03-30	141.30	141.55	138.12	138.96	1022517
2022-03-31	138.97	139.84	136.85	136.86	1175140
2022-04-01	137.06	137.20	133.69	136.33	1586213
2022-04-04	134.60	135.83	133.34	133.88	1475555
2022-04-05	133.50	135.30	133.15	133.67	1451471
2022-04-06	133.28	134.72	132.34	134.43	1177520
2022-04-07	133.44	138.11	133.44	137.93	1230333
2022-04-08	138.71	140.77	138.19	140.00	1205313
2022-04-11	139.88	140.32	137.15	137.39	772260
2022-04-12	136.84	139.15	136.67	137.27	865263
2022-04-13	136.98	137.83	135.64	137.05	895349
2022-04-14	138.07	138.07	135.33	135.92	667044
2022-04-18	135.68	136.45	132.85	133.24	1113657
2022-04-19	133.75	136.96	133.23	135.88	1056073
2022-04-20	136.44	139.41	136.28	138.45	1157733
2022-04-21	141.76	143.91	136.40	141.64	2299754
2022-04-22	140.30	140.84	137.07	137.19	1183404
2022-04-25	137.57	137.70	133.29	136.62	820731
2022-04-26	135.73	136.72	134.50	134.73	1177750
2022-04-27	135.06	139.72	134.99	137.48	1416868
2022-04-28	137.79	138.01	133.99	135.83	1192485
2022-04-29	135.24	138.28	133.65	133.84	884160
2022-05-02	133.92	134.83	131.20	132.42	983449
2022-05-03	132.45	136.33	132.14	133.78	772574
2022-05-04	133.72	139.52	132.90	139.04	872692
2022-05-05	138.29	138.78	135.08	136.18	705611
2022-05-06	135.41	136.74	134.35	136.30	707608
2022-05-09	135.77	136.68	133.83	136.21	1086028
2022-05-10	136.62	137.69	132.69	134.09	880365
2022-05-11	133.15	135.82	132.59	132.86	631245
2022-05-12	132.57	136.11	132.20	136.09	982037
2022-05-13	136.42	138.25	135.70	136.39	812876
2022-05-16	136.21	137.11	134.18	135.39	963897
2022-05-17	136.17	140.95	136.17	140.52	1227979
2022-05-18	139.51	140.33	138.22	139.20	1057585
2022-05-19	138.39	141.78	136.94	140.07	1504887
2022-05-20	140.60	142.66	139.00	141.03	1710380
2022-05-23	141.89	142.61	138.56	139.54	1157363
2022-05-24	140.56	141.16	138.79	140.09	1449467
2022-05-25	140.47	142.31	139.70	141.03	841110
2022-05-26	141.58	142.06	139.14	141.65	1181613
2022-05-27	142.00	145.40	141.61	145.39	892336
2022-05-31	143.60	144.09	139.26	141.02	2552743
2022-06-01	141.14	141.67	137.37	138.62	738011
2022-06-02	138.90	138.90	135.78	138.65	713614
2022-06-03	138.12	138.40	135.82	136.20	525989
2022-06-06	136.90	137.81	135.27	135.84	511184
2022-06-07	135.14	137.93	135.14	137.77	543023
2022-06-08	136.50	137.85	135.43	135.55	589466
2022-06-09	135.51	138.42	134.73	134.89	1105076
2022-06-10	133.13	133.64	130.38	131.25	949742
2022-06-13	128.95	130.09	127.22	127.79	865191
2022-06-14	127.34	128.79	125.85	127.07	858181
2022-06-15	127.27	130.00	127.16	128.78	931732
2022-06-16	127.01	128.40	125.33	127.98	907322
2022-06-17	128.51	131.86	128.28	130.64	1764487
2022-06-21	131.43	132.13	130.31	131.93	859537
2022-06-22	131.84	135.23	131.38	134.34	850072
2022-06-23	134.92	138.25	134.92	137.42	915275
2022-06-24	138.60	140.48	137.46	140.31	995065
2022-06-27	139.98	140.35	137.10	138.56	705426
2022-06-28	139.09	139.86	136.28	136.46	516079
2022-06-29	136.29	138.40	135.48	137.61	577640
2022-06-30	136.48	136.83	132.23	132.98	1245435
2022-07-01	133.47	136.95	132.52	136.02	798159
2022-07-05	134.65	134.72	131.35	133.58	746140
2022-07-06	133.45	136.85	133.04	135.94	769058
2022-07-07	135.89	137.29	134.68	135.76	707691
2022-07-08	135.71	137.51	135.58	135.74	766499
2022-07-11	135.47	136.56	134.61	135.97	724936
2022-07-12	135.94	137.45	133.28	134.09	723908
2022-07-13	132.90	134.29	132.31	133.09	591347
2022-07-14	131.13	133.70	130.56	133.23	791225
2022-07-15	135.33	135.97	133.44	135.86	620952
2022-07-18	135.85	136.04	133.27	133.65	834869
2022-07-19	134.60	137.43	134.60	136.66	714699
2022-07-20	136.81	137.19	134.43	134.84	1066738
2022-07-21	134.32	135.24	130.01	134.63	1676391
2022-07-22	135.76	136.09	130.47	131.03	978849
2022-07-25	131.38	131.99	130.32	131.05	867493
2022-07-26	130.50	133.35	129.07	133.20	947513
2022-07-27	132.52	135.36	131.65	134.30	717451
2022-07-28	134.20	136.28	132.64	135.18	754495
2022-07-29	135.18	137.20	134.82	136.57	987576
2022-08-01	136.04	137.24	135.37	136.67	888192
2022-08-02	137.22	138.42	136.32	136.70	881199
2022-08-03	137.16	138.55	136.93	137.93	684316
2022-08-04	138.64	140.33	137.89	138.04	711103
2022-08-05	137.70	139.44	137.02	139.38	579970
2022-08-08	140.24	140.92	139.45	140.02	519596
2022-08-09	140.41	141.48	138.90	139.21	588304
2022-08-10	140.16	141.41	139.37	140.98	735843
2022-08-11	140.89	142.84	140.00	140.57	707948
2022-08-12	140.60	141.39	139.45	140.55	648449
2022-08-15	140.63	142.47	139.77	141.10	590163
2022-08-16	140.49	141.84	139.54	140.53	607929
2022-08-17	139.29	140.30	137.53	137.84	715282
2022-08-18	138.15	138.15	134.43	135.96	782603
2022-08-19	136.31	137.06	134.68	135.48	1814794
2022-08-22	134.63	135.38	131.87	131.99	934312
2022-08-23	131.57	131.57	129.64	130.05	905884
2022-08-24	129.55	129.55	127.54	128.74	936798
2022-08-25	128.64	130.61	127.10	130.60	769949
2022-08-26	130.85	130.92	127.04	127.10	775607
2022-08-29	126.89	127.70	126.00	126.63	564646
2022-08-30	126.87	127.44	125.88	126.28	569604
2022-08-31	126.83	127.05	124.91	125.31	1116416
2022-09-01	125.02	126.52	124.28	126.12	748847
2022-09-02	126.66	127.17	124.53	125.13	651323
2022-09-06	125.06	127.00	124.94	125.37	700181
2022-09-07	125.86	128.10	125.67	127.45	786317
2022-09-08	127.04	130.44	126.86	130.20	1062300
2022-09-09	130.31	131.02	129.46	130.00	882003
2022-09-12	130.36	131.81	130.00	131.65	742821
2022-09-13	129.89	129.97	125.62	125.92	873847
2022-09-14	125.77	126.00	123.32	123.99	896045
2022-09-15	124.70	125.83	124.05	124.28	1067615
2022-09-16	124.07	125.53	123.89	124.73	1240430
2022-09-19	124.16	125.71	123.98	125.59	864383
2022-09-20	124.62	124.92	122.63	124.34	1260102
2022-09-21	124.97	126.13	121.73	121.77	731973
2022-09-22	121.37	123.75	120.40	122.84	1036225
2022-09-23	122.41	122.85	120.97	122.35	1027074
2022-09-26	121.94	123.81	121.86	123.20	1014520
2022-09-27	123.94	124.91	121.93	122.31	993721
2022-09-28	123.46	125.84	122.72	125.17	1002750
2022-09-29	124.76	125.19	123.47	124.62	1005165
2022-09-30	125.47	126.29	122.51	122.03	1129826
2022-10-03	123.39	126.04	123.11	125.44	854464
2022-10-04	126.12	128.67	126.09	128.10	918261
2022-10-05	127.25	128.38	126.27	127.76	539966
2022-10-06	127.42	127.42	125.07	126.06	797201
2022-10-07	125.14	125.14	122.56	123.31	692873
2022-10-10	123.73	124.54	122.54	124.02	676852
2022-10-11	124.21	126.05	122.79	124.36	961871
2022-10-12	124.94	126.21	123.78	124.39	837687
2022-10-13	122.80	126.92	122.05	125.71	932748
2022-10-14	126.58	128.00	124.98	126.11	782618
2022-10-17	127.21	128.36	126.65	127.93	1180758
2022-10-18	129.99	130.86	128.45	129.58	1164768
2022-10-19	129.34	129.34	125.17	126.66	1460888
2022-10-20	128.46	134.99	128.46	134.66	2359972
2022-10-21	134.96	139.18	132.58	136.75	1486447
2022-10-24	138.36	140.37	137.85	138.96	1121463
2022-10-25	139.08	144.62	139.08	144.05	1867810
2022-10-26	144.49	146.11	142.66	143.51	1337610
2022-10-27	143.14	144.75	141.16	142.65	1243888
2022-10-28	142.94	145.82	142.27	144.59	1082804
2022-10-31	144.00	146.85	143.58	143.65	1088697
2022-11-01	144.06	144.79	141.33	142.78	1152471
2022-11-02	142.50	144.28	140.30	140.48	1570722
2022-11-03	139.12	143.86	138.04	142.98	1076505
2022-11-04	143.89	144.95	141.68	143.62	1066084
2022-11-07	143.80	146.44	142.76	146.14	1051565
2022-11-08	146.48	147.98	145.47	145.83	879694
2022-11-09	146.12	146.53	145.08	145.42	1125930
2022-11-10	148.06	152.55	147.91	152.48	1668074
2022-11-11	151.72	152.71	148.62	151.03	1589293
2022-11-14	151.54	153.12	150.38	150.38	1026357
2022-11-15	150.40	151.16	147.53	147.94	1144609
2022-11-16	148.38	150.72	147.84	149.27	1153904
2022-11-17	144.10	146.87	141.78	145.96	1565635
2022-11-18	147.27	148.70	144.21	146.42	1225830
2022-11-21	145.68	148.76	145.24	146.50	1054682
2022-11-22	146.93	147.87	145.56	146.70	829298
2022-11-23	147.29	149.14	147.29	148.46	795824
2022-11-25	148.88	149.70	147.59	149.06	459112
2022-11-28	148.86	149.88	148.12	149.07	1104650
2022-11-29	148.67	149.58	148.44	149.01	648136
2022-11-30	148.50	151.83	146.19	151.83	2063509
2022-12-01	152.50	154.22	152.12	152.61	858602
2022-12-02	151.08	152.06	148.86	150.46	1423220
2022-12-05	149.42	149.53	147.26	148.92	1248120
2022-12-06	148.51	149.75	147.86	148.97	1154282
2022-12-07	149.45	150.00	148.54	149.00	1079641
2022-12-08	148.76	150.65	147.64	150.50	660815
2022-12-09	150.82	151.44	148.54	148.85	733302
2022-12-12	149.11	149.11	147.11	149.00	721699
2022-12-13	151.20	151.53	148.33	149.75	866393
2022-12-14	149.84	152.45	149.48	151.11	1171317
2022-12-15	149.45	149.95	148.42	149.22	1306745
2022-12-16	148.12	150.09	147.73	149.24	2354168
2022-12-19	148.76	151.60	148.23	151.45	1222729
2022-12-20	151.49	153.30	150.01	150.20	1278055
2022-12-21	151.33	155.38	151.33	155.30	1086568
2022-12-22	154.75	155.84	153.50	155.63	1071526
2022-12-23	155.52	156.62	154.23	156.31	947590
2022-12-27	156.35	158.21	156.35	157.28	740452
2022-12-28	157.56	158.33	156.15	156.51	630220
2022-12-29	157.22	158.34	156.27	156.79	761104
2022-12-30	156.54	156.90	155.36	156.44	719005
2023-01-03	156.01	156.39	154.07	155.77	841323
2023-01-04	156.70	157.36	153.66	154.58	795973
2023-01-05	153.69	154.58	152.39	154.50	1059662
2023-01-06	155.39	156.46	154.06	155.64	768106
2023-01-09	156.13	156.94	152.28	152.93	1223220
2023-01-10	152.93	153.09	151.18	152.54	1004948
2023-01-11	152.90	153.82	151.01	152.84	1649793
2023-01-12	153.82	153.82	148.07	148.12	1797646
2023-01-13	147.52	149.00	146.94	147.28	1312215
2023-01-17	147.46	148.17	146.34	147.55	1304085
2023-01-18	147.49	147.62	145.08	145.10	937056
2023-01-19	145.10	145.95	144.27	145.30	974689
2023-01-20	145.76	147.33	144.47	145.43	948399
2023-01-23	145.31	147.59	144.54	147.01	1009394
2023-01-24	145.85	146.61	143.58	143.90	841250
2023-01-25	143.63	145.08	143.26	144.91	526695
2023-01-26	144.97	147.08	144.96	146.97	758714
2023-01-27	146.74	147.33	145.21	145.63	1025201
2023-01-30	145.96	147.69	145.61	145.76	719609
2023-01-31	146.29	148.62	145.73	148.48	1136008
2023-02-01	148.16	148.94	145.81	148.64	1520052
2023-02-02	147.17	150.57	143.32	145.47	3043014
2023-02-03	145.04	145.08	139.87	142.81	1316045
2023-02-06	143.05	146.00	142.33	145.39	2301546
2023-02-07	144.53	146.52	144.40	145.92	928437
2023-02-08	145.90	146.97	145.63	146.28	895659
2023-02-09	146.88	147.04	145.33	146.02	1111770
2023-02-10	146.08	147.26	144.70	144.80	922330
2023-02-13	144.93	146.32	144.77	146.27	721211
2023-02-14	146.02	146.02	143.34	144.59	851940
2023-02-15	144.09	146.86	143.72	146.62	920830
2023-02-16	144.96	147.28	143.54	146.66	783159
2023-02-17	146.91	148.92	146.80	148.22	940182
2023-02-21	147.13	147.92	143.55	143.58	791148
2023-02-22	143.60	144.86	142.25	143.78	1260048
2023-02-23	144.06	144.73	141.93	142.44	729323
2023-02-24	141.42	141.63	139.75	139.99	714477
2023-02-27	140.88	140.91	138.46	138.66	1166194
2023-02-28	138.22	138.61	136.45	138.36	1881459
2023-03-01	137.43	139.10	136.31	139.00	1545371
2023-03-02	138.54	140.06	137.91	139.71	3140897
2023-03-03	140.63	141.07	139.67	140.80	1278019
2023-03-06	140.61	140.97	139.72	140.33	1226065
2023-03-07	140.55	140.94	137.20	137.72	928315
2023-03-08	137.88	138.07	136.03	136.73	786061
2023-03-09	137.34	137.34	134.33	134.89	1011862
2023-03-10	134.97	135.48	133.21	134.31	1173933
2023-03-13	133.90	135.21	132.64	133.06	1119919
2023-03-14	134.29	135.01	132.74	133.90	1028545
2023-03-15	132.49	133.32	130.79	132.85	1227437
2023-03-16	132.41	134.24	132.41	134.00	1029031
2023-03-17	134.23	134.23	130.34	131.53	2257027
2023-03-20	131.96	133.29	131.89	132.91	1236093
2023-03-21	133.81	136.03	132.46	135.91	1673289
2023-03-22	136.30	137.23	134.26	134.32	1503057
2023-03-23	133.82	135.42	133.19	135.39	2430839
2023-03-24	135.59	141.28	134.96	140.06	1674474
2023-03-27	141.60	143.15	138.65	139.43	1220581
2023-03-28	139.09	139.71	138.05	138.79	640734
2023-03-29	139.14	139.59	137.76	138.48	746149
2023-03-30	139.23	139.44	137.80	139.29	536188
2023-03-31	139.86	141.76	139.75	141.48	919140
2023-04-03	142.00	143.00	141.45	142.67	914159
2023-04-04	143.17	143.21	141.11	141.20	970287
2023-04-05	141.29	143.72	141.19	142.60	1159109
2023-04-06	143.07	143.78	142.16	142.88	886206
2023-04-10	142.41	143.91	141.79	143.38	947876
2023-04-11	143.73	144.30	143.05	143.88	902509
2023-04-12	144.29	144.69	142.28	142.47	711526
2023-04-13	142.56	143.14	142.13	142.67	688638
2023-04-14	142.14	142.65	141.13	142.34	703862
2023-04-17	142.44	143.43	142.11	143.09	562615
2023-04-18	143.42	143.42	141.07	142.10	496760
2023-04-19	141.90	143.63	140.58	143.55	1135882
2023-04-20	143.23	144.10	142.23	143.85	937262
2023-04-21	144.74	146.55	144.44	145.18	1178524
2023-04-24	145.60	146.76	145.51	146.55	958863
2023-04-25	146.60	148.62	145.88	146.50	1634464
2023-04-26	145.78	147.97	145.54	146.84	1769824
2023-04-27	146.85	146.85	136.59	141.01	2750384
2023-04-28	139.91	140.75	137.74	138.81	1349370
2023-05-01	139.28	140.07	138.09	139.48	903023
2023-05-02	135.52	138.77	134.99	138.11	1189832
2023-05-03	138.07	138.66	136.52	136.57	852476
2023-05-04	135.73	135.82	134.30	135.41	594624
2023-05-05	136.04	137.08	135.60	136.51	1059258
2023-05-08	136.17	136.17	134.07	134.73	890580
2023-05-09	134.42	134.46	132.84	133.65	892680
2023-05-10	134.06	134.60	132.28	132.43	724614
2023-05-11	131.57	131.82	130.66	130.88	1024623
2023-05-12	131.00	131.05	129.55	130.73	1016826
2023-05-15	130.60	132.66	130.10	132.40	745255
2023-05-16	131.87	131.99	130.20	130.56	689319
2023-05-17	130.66	132.49	130.39	132.15	831881
2023-05-18	132.18	132.82	129.61	130.92	1098602
2023-05-19	131.34	131.96	130.60	131.49	708374
2023-05-22	131.82	132.48	130.70	131.62	544316
2023-05-23	131.21	131.58	130.49	131.09	592696
2023-05-24	130.94	132.39	129.97	132.04	776264
2023-05-25	131.15	133.49	130.82	132.69	1417041
2023-05-26	133.01	134.48	132.88	133.77	1058460
2023-05-30	132.54	135.35	132.54	133.88	1325919
2023-05-31	133.51	134.25	132.38	132.65	1714671
2023-06-01	133.46	134.14	130.17	134.05	1438803
2023-06-02	134.41	136.21	133.32	135.56	956399
2023-06-05	134.60	135.15	133.75	135.56	935024
2023-06-06	134.37	135.13	132.45	133.15	742623
2023-06-07	133.16	135.35	132.29	134.90	910496
2023-06-08	135.15	135.89	133.06	135.67	696185
2023-06-09	135.60	135.60	134.24	134.55	665095
2023-06-12	134.73	135.97	134.02	135.74	735224
2023-06-13	135.59	136.80	135.14	136.71	732502
2023-06-14	136.83	137.23	135.67	136.25	785452
2023-06-15	136.77	137.52	136.32	137.20	834980
2023-06-16	137.84	139.30	137.36	138.60	2673568
2023-06-20	137.82	138.60	136.86	138.04	781985
2023-06-21	137.93	139.41	137.15	138.66	592351
2023-06-22	138.91	139.52	138.19	138.79	663496
2023-06-23	139.00	144.39	138.48	141.49	2051548
2023-06-26	141.77	142.75	139.52	141.39	821002
2023-06-27	140.62	143.01	139.89	142.56	579358
2023-06-28	142.04	142.20	140.85	141.92	624616
2023-06-29	140.89	141.57	140.29	141.14	763376
2023-06-30	141.98	141.98	139.64	140.56	1114031
2023-07-03	139.94	140.04	138.50	139.15	477905
2023-07-05	138.59	139.22	137.02	138.20	871162
2023-07-06	137.60	140.23	137.30	139.47	879196
2023-07-07	139.28	140.30	138.81	138.29	834111
2023-07-10	138.29	140.11	138.02	139.76	853079
2023-07-11	140.15	140.87	139.48	140.29	643440
2023-07-12	140.39	141.90	139.66	140.95	684875
2023-07-13	141.07	141.74	140.30	140.78	432820
2023-07-14	141.43	141.43	139.86	140.44	625030
2023-07-17	140.00	140.63	139.21	139.91	663519
2023-07-18	139.77	141.12	139.52	140.36	578439
2023-07-19	140.96	143.17	140.96	143.10	784243
2023-07-20	143.82	144.50	142.94	143.60	849543
2023-07-21	143.63	145.37	142.56	144.37	770615
2023-07-24	144.37	145.58	143.07	144.02	895020
2023-07-25	143.36	145.17	142.24	144.92	1174307
2023-07-26	138.26	141.24	135.76	136.24	2181419
2023-07-27	136.00	137.92	133.96	134.36	1067037
2023-07-28	135.27	135.41	132.70	134.49	686996
2023-07-31	135.01	135.25	133.11	135.21	960841
2023-08-01	135.38	136.47	134.21	134.60	1124871
2023-08-02	134.50	134.96	132.90	134.76	914320
2023-08-03	135.03	136.87	134.50	136.69	715412
2023-08-04	136.32	137.74	135.55	135.65	732219
2023-08-07	136.12	136.86	135.60	136.61	583565
2023-08-08	136.65	136.65	134.45	134.92	486082
2023-08-09	134.73	135.96	134.73	135.34	409769
2023-08-10	134.92	136.50	133.95	134.12	656261
2023-08-11	134.19	135.09	133.56	135.01	665249
2023-08-14	135.09	135.61	134.56	135.16	443688
2023-08-15	134.99	135.33	133.27	133.53	597027
2023-08-16	133.42	133.84	132.35	132.36	571633
2023-08-17	131.79	132.73	130.94	132.24	701050
2023-08-18	132.25	133.85	132.15	133.50	817843
2023-08-21	133.21	134.41	132.85	132.89	824713
2023-08-22	132.83	133.69	132.20	132.38	1110129
2023-08-23	132.72	133.52	132.44	133.42	607295
2023-08-24	132.97	134.13	132.93	133.22	545987
2023-08-25	133.72	133.91	132.32	132.39	420239
2023-08-28	132.86	133.30	131.85	132.44	527861
2023-08-29	132.53	133.13	132.00	132.40	598634
2023-08-30	132.82	135.15	132.64	134.68	791089
2023-08-31	135.07	135.15	131.45	131.50	1204844
2023-09-01	132.02	132.15	130.08	130.52	695358
2023-09-05	130.08	130.08	127.02	127.24	870071
2023-09-06	126.72	127.63	125.53	127.14	725102
2023-09-07	127.57	128.29	126.65	127.11	897692
2023-09-08	126.90	127.84	126.63	127.02	821960
2023-09-11	126.89	127.96	126.51	126.71	521753
2023-09-12	126.75	127.65	126.45	127.23	578725
2023-09-13	127.51	128.77	126.60	128.13	600825
2023-09-14	128.76	129.29	126.45	127.35	736718
2023-09-15	127.27	127.76	125.96	126.22	1071679
2023-09-18	126.45	126.81	125.55	125.79	823091
2023-09-19	126.04	127.12	125.31	125.57	793639
2023-09-20	126.12	126.19	124.70	125.01	1113568
2023-09-21	124.55	125.10	123.36	123.52	1006231
2023-09-22	123.22	124.10	123.10	123.48	770631
2023-09-25	123.00	124.33	122.96	124.30	658208
2023-09-26	124.07	125.78	124.07	124.58	690604
2023-09-27	124.60	124.65	122.70	123.40	750688
2023-09-28	123.89	125.44	123.03	123.35	612377
2023-09-29	123.44	124.07	121.73	121.86	803717
2023-10-02	121.26	121.30	119.59	120.91	631221
2023-10-03	120.41	121.71	120.17	121.03	706162
2023-10-04	121.29	122.89	120.59	121.87	976652
2023-10-05	122.16	123.17	121.38	122.99	1180091
2023-10-06	122.74	125.11	122.49	124.27	827828
2023-10-09	124.00	124.98	123.48	124.83	555888
2023-10-10	124.77	125.30	123.64	123.77	813897
2023-10-11	122.85	123.14	122.12	122.73	519534
2023-10-12	122.43	122.43	120.10	120.62	813866
2023-10-13	120.76	123.18	120.76	122.50	917727
2023-10-16	122.50	123.52	121.91	122.81	691326
2023-10-17	122.39	124.02	122.09	123.29	631958
2023-10-18	123.62	123.88	122.66	122.79	904528
2023-10-19	122.85	123.92	121.83	122.83	845846
2023-10-20	123.67	125.31	122.85	123.73	1287435
2023-10-23	122.55	124.55	121.34	121.45	1940338
2023-10-24	122.66	124.04	120.87	123.58	1518346
2023-10-25	121.84	125.79	121.60	125.47	1633154
2023-10-26	125.31	131.51	125.06	131.26	2461570
2023-10-27	130.76	131.41	127.60	127.68	1095763
2023-10-30	127.95	131.06	127.11	129.41	1313347
2023-10-31	129.84	131.44	128.50	130.10	969450
2023-11-01	130.17	133.20	130.08	132.53	1202266
2023-11-02	131.64	132.63	130.75	131.33	996462
2023-11-03	132.60	135.18	131.69	133.91	866796
2023-11-06	133.74	135.28	133.06	133.89	868847
2023-11-07	134.12	134.18	132.73	132.88	637237
2023-11-08	133.78	133.88	132.28	133.47	727010
2023-11-09	133.26	133.68	131.53	131.64	771361
2023-11-10	132.38	133.01	131.42	132.82	591441
2023-11-13	132.90	133.00	131.69	132.35	672546
2023-11-14	132.65	133.89	131.77	133.78	1005406
2023-11-15	133.73	136.20	133.64	135.45	1456958
2023-11-16	135.64	135.91	134.39	134.93	1202821
2023-11-17	135.55	135.94	134.25	134.89	849561
2023-11-20	134.16	135.47	133.75	134.85	785884
2023-11-21	135.24	135.58	134.19	134.32	1080466
2023-11-22	134.77	136.03	134.77	135.75	658104
2023-11-24	135.89	135.89	134.84	135.54	379400
2023-11-27	135.54	136.38	134.51	135.31	829922
2023-11-28	135.56	136.62	134.28	135.72	804129
2023-11-29	135.53	136.61	134.96	135.27	583215
2023-11-30	135.52	137.32	134.63	137.23	1291716
2023-12-01	137.35	137.38	135.91	136.17	1151396
2023-12-04	136.02	137.61	135.85	137.49	871010
2023-12-05	137.27	137.27	134.84	134.89	750789
2023-12-06	134.66	135.46	134.07	134.92	787718
2023-12-07	135.72	135.76	134.32	135.22	882991
2023-12-08	135.43	136.24	135.19	135.91	719326
2023-12-11	136.30	137.09	135.15	136.94	786852
2023-12-12	139.50	141.25	138.65	139.41	986257
2023-12-13	140.11	141.12	139.50	141.12	1077941
2023-12-14	141.99	141.99	136.07	137.26	2076233
2023-12-15	136.31	137.17	134.65	135.03	1806923
2023-12-18	135.78	136.69	135.04	135.82	684716
2023-12-19	136.05	136.85	134.62	136.45	898703
2023-12-20	136.69	136.69	134.69	134.77	717914
2023-12-21	135.19	136.12	134.55	136.04	668402
2023-12-22	136.70	137.21	136.11	136.74	408110
2023-12-26	136.29	137.13	135.95	136.76	467053
2023-12-27	136.58	137.59	135.96	137.58	648593
2023-12-28	137.86	138.57	137.50	137.66	434813
2023-12-29	137.34	138.00	137.03	137.88	416066
2024-01-02	138.13	143.63	138.13	140.82	1045394
2024-01-03	140.93	141.18	139.25	139.68	1039672
2024-01-04	139.91	140.86	139.54	140.56	880889
2024-01-05	140.95	142.39	139.78	141.98	930556
2024-01-08	141.92	142.09	139.60	141.60	852005
2024-01-09	142.00	142.92	140.98	142.11	668676
2024-01-10	142.79	142.79	135.25	137.10	2141306
2024-01-11	137.10	137.42	135.30	135.77	1145836
2024-01-12	135.60	136.24	133.84	134.59	1008690
2024-01-16	134.12	134.98	133.28	133.85	887084
2024-01-17	133.68	135.52	133.59	133.72	794401
2024-01-18	132.76	134.64	132.17	134.23	710002
2024-01-19	134.36	134.38	131.66	132.57	945151
2024-01-22	132.71	132.96	130.25	130.71	986250
2024-01-23	131.04	131.04	129.23	129.78	1194525
2024-01-24	129.80	130.59	127.67	127.76	1707306
2024-01-25	127.32	130.88	127.30	130.15	1853625
2024-01-26	131.00	131.77	129.75	130.44	965977
2024-01-29	129.90	129.95	128.83	129.34	911204
2024-01-30	129.61	129.86	128.43	128.83	896441
2024-01-31	129.42	129.95	128.20	128.43	1712932
2024-02-01	124.05	129.60	123.04	127.17	2505744
2024-02-02	126.46	127.13	123.82	125.00	1276803
2024-02-05	124.67	124.88	123.18	123.78	1380152
2024-02-06	124.00	126.81	123.73	126.26	1942731
2024-02-07	128.00	129.37	126.71	127.42	1194664
2024-02-08	126.75	127.22	125.21	126.54	1003351
2024-02-09	126.51	127.60	125.92	126.74	621259
2024-02-12	126.48	130.15	126.14	130.01	1011298
2024-02-13	130.02	130.73	127.22	127.86	791493
2024-02-14	127.87	128.70	126.91	127.72	801068
2024-02-15	128.00	128.90	125.27	125.73	1231785
2024-02-16	125.68	126.22	123.81	124.00	1397279
2024-02-20	124.00	125.05	123.35	123.80	1124842
2024-02-21	124.06	126.79	123.30	126.73	1488776
2024-02-22	126.14	126.57	124.00	125.34	873792
2024-02-23	125.74	127.22	125.49	127.08	787396
2024-02-26	125.92	127.90	125.44	126.20	955988
2024-02-27	125.75	127.31	125.01	126.43	631720
2024-02-28	126.29	126.90	125.50	125.66	583663
2024-02-29	125.88	126.38	124.21	124.89	1590487
2024-03-01	124.99	124.99	123.66	124.68	1034122
2024-03-04	124.10	126.00	123.88	125.31	913698
2024-03-05	125.78	126.65	124.34	124.51	1067982
2024-03-06	124.65	127.01	124.25	126.92	1006206
2024-03-07	127.10	127.73	126.64	127.39	819221
2024-03-08	127.66	128.88	126.97	127.24	811804
2024-03-11	127.01	129.63	126.77	129.43	825462
2024-03-12	129.06	129.88	128.46	129.74	909214
2024-03-13	130.00	131.26	128.72	129.41	849373
2024-03-14	129.07	129.09	125.09	127.12	1018880
2024-03-15	125.65	128.75	125.65	128.28	1954928
2024-03-18	127.73	128.21	126.46	128.14	838241
2024-03-19	128.30	129.94	127.82	129.06	902785
2024-03-20	128.55	129.21	127.32	127.72	586642
2024-03-21	127.81	128.96	127.25	128.83	639762
2024-03-22	128.89	129.39	128.03	129.30	708135
2024-03-25	129.93	129.99	128.65	129.28	584237
2024-03-26	129.62	129.75	128.46	128.87	666194
2024-03-27	129.50	131.10	128.71	131.06	753019
2024-03-28	131.18	133.41	131.18	133.11	888001
2024-04-01	132.73	135.45	131.03	134.77	2109037
2024-04-02	134.60	134.60	131.40	132.29	1404317
2024-04-03	132.10	133.48	131.27	132.39	1067052
2024-04-04	133.10	134.05	131.40	130.75	847776
2024-04-05	130.25	131.15	129.11	130.63	691495
2024-04-08	130.63	131.69	130.04	130.04	595109
2024-04-09	130.73	132.78	130.73	132.75	800073
2024-04-10	132.67	132.99	131.14	131.62	787364
2024-04-11	132.28	132.54	129.18	130.02	754222
2024-04-12	129.64	130.30	128.27	128.53	720163
2024-04-15	129.28	129.89	128.08	128.64	698794
2024-04-16	129.43	129.43	127.40	127.42	692266
2024-04-17	127.62	127.99	126.74	126.98	886750
2024-04-18	127.25	127.34	125.42	125.91	873688
2024-04-19	126.52	128.88	126.08	128.44	1557641
2024-04-22	128.75	131.21	128.38	130.09	1694278
2024-04-23	135.00	138.91	133.11	136.70	2088321
2024-04-24	136.00	138.32	134.95	137.55	1566638
2024-04-25	137.55	138.61	134.13	135.42	1016098
2024-04-26	135.00	135.99	134.05	134.26	601735
2024-04-29	134.50	142.46	134.50	139.50	2790173
2024-04-30	138.80	139.64	137.23	138.18	1067479
2024-05-01	138.31	138.41	136.47	137.55	676634
2024-05-02	137.42	137.42	135.35	136.34	695156
2024-05-03	136.66	137.48	135.27	137.38	640502
2024-05-06	138.02	138.11	135.56	135.64	750586
2024-05-07	136.02	137.16	135.35	136.94	637785
2024-05-08	137.22	137.70	136.10	136.14	612360
2024-05-09	136.12	138.37	136.00	138.16	588254
2024-05-10	138.12	138.96	137.40	138.42	569562
2024-05-13	138.67	141.73	138.24	140.78	1116214
2024-05-14	141.04	141.18	138.10	139.16	741080
2024-05-15	139.41	141.01	139.03	140.78	757612
2024-05-16	140.77	142.95	140.41	142.43	995877
2024-05-17	143.00	144.46	141.96	144.34	1422833
2024-05-20	144.16	145.62	143.90	144.17	1078786
2024-05-21	144.29	144.50	142.72	143.34	561764
2024-05-22	142.16	143.44	141.51	141.86	805651
2024-05-23	141.21	142.92	139.98	140.04	1147084
2024-05-24	140.60	141.59	139.77	141.28	647499
2024-05-28	140.80	141.58	138.67	138.91	886264
2024-05-29	138.13	139.07	137.34	138.19	986770
2024-05-30	137.97	139.68	137.36	139.33	838572
2024-05-31	139.58	142.06	139.39	141.97	2238021
2024-06-03	140.92	142.25	139.83	141.11	634334
2024-06-04	140.97	142.01	139.71	141.57	818752
2024-06-05	141.27	143.00	140.80	142.69	837471
2024-06-06	142.37	143.84	142.28	142.64	618418
2024-06-07	142.30	143.19	142.24	142.34	366223
2024-06-10	141.97	142.20	140.43	141.47	589490
2024-06-11	140.96	141.43	140.34	140.76	543983
2024-06-12	141.57	141.73	138.16	138.83	831178
2024-06-13	138.88	139.13	137.48	138.53	667956
2024-06-14	138.00	139.18	137.01	137.85	718644
2024-06-17	136.77	137.75	136.60	137.02	815828
2024-06-18	136.33	137.75	136.33	137.30	759682
2024-06-20	136.37	138.29	135.82	138.20	758495
2024-06-21	138.64	139.69	137.90	138.96	908537
2024-06-24	139.36	140.58	138.22	140.23	599412
2024-06-25	139.78	140.17	137.65	138.30	734398
2024-06-26	137.80	138.71	136.96	138.60	710857
2024-06-27	138.58	139.37	137.02	137.34	936170
2024-06-28	137.94	138.62	135.47	136.88	1284686
2024-07-01	137.52	139.28	136.30	137.09	788676
2024-07-02	137.06	138.05	136.35	136.64	1048547
2024-07-03	139.98	140.94	137.21	140.90	808361
2024-07-05	141.21	142.00	138.77	139.70	1017722
2024-07-08	140.39	140.94	138.84	138.92	642490
2024-07-09	138.62	139.21	136.99	138.36	932202
2024-07-10	140.73	140.95	138.93	140.45	722969
2024-07-11	141.85	143.75	141.54	143.50	951551
2024-07-12	144.17	145.22	143.49	144.11	581878
2024-07-15	144.09	146.51	143.74	144.59	1277055
2024-07-16	145.34	148.73	144.29	148.60	1008559
2024-07-17	148.93	150.59	148.10	148.48	769798
2024-07-18	147.59	149.85	146.24	146.84	765684
2024-07-19	148.11	148.11	145.94	146.01	906997
2024-07-22	146.54	148.26	145.72	147.35	1334433
2024-07-23	143.96	146.41	137.71	140.96	1893390
2024-07-24	141.99	144.38	140.06	143.91	1060757
2024-07-25	144.65	147.11	143.78	144.25	1127724
2024-07-26	144.92	146.73	144.57	145.59	1282555
2024-07-29	145.00	145.11	141.82	142.14	1532247
2024-07-30	141.81	144.74	141.81	142.89	937233
2024-07-31	142.53	143.51	140.71	142.30	1276196
2024-08-01	142.86	147.89	142.86	147.67	1120766
2024-08-02	148.00	151.78	147.21	150.08	1024026
2024-08-05	149.89	150.55	144.87	145.79	1261944
2024-08-06	145.93	148.31	145.49	146.89	822562
2024-08-07	146.90	148.72	145.84	146.13	1090306
2024-08-08	145.83	150.25	145.43	150.06	799975
2024-08-09	150.00	150.51	148.42	149.31	675578
2024-08-12	149.00	150.56	148.74	150.42	692970
2024-08-13	151.00	152.00	148.83	150.77	728393
2024-08-14	150.47	150.74	149.44	149.85	510357
2024-08-15	150.18	150.86	148.58	149.69	685182
2024-08-16	149.98	151.84	148.66	151.38	717096
2024-08-19	151.44	152.88	150.52	151.12	688336
2024-08-20	151.36	151.36	150.01	150.91	432235
2024-08-21	151.37	153.07	150.90	152.97	625068
2024-08-22	153.31	153.31	152.16	152.84	477564
2024-08-23	153.75	153.81	152.02	153.56	472341
2024-08-26	153.95	154.71	153.50	153.90	425352
2024-08-27	154.28	154.65	152.95	153.60	494545
2024-08-28	153.53	155.29	153.38	154.88	569990
2024-08-29	155.02	156.72	154.42	156.23	698709
2024-08-30	155.92	157.34	155.49	156.97	883728
2024-09-03	157.00	158.22	156.02	156.97	745946
2024-09-04	157.21	159.36	154.89	155.39	606149
2024-09-05	155.26	155.52	152.28	154.23	756110
2024-09-06	154.24	155.03	152.02	152.93	827465
2024-09-09	152.96	155.64	152.56	154.29	912132
2024-09-10	154.59	155.41	151.24	152.86	656119
2024-09-11	152.13	153.97	149.52	153.56	958076
2024-09-12	153.51	154.97	151.88	154.76	762506
2024-09-13	155.02	155.52	153.33	154.38	570725
2024-09-16	155.34	157.23	155.22	156.36	618457
2024-09-17	156.37	156.80	154.57	155.38	476180
2024-09-18	155.20	157.06	155.10	155.48	440170
2024-09-19	155.84	156.88	154.51	155.12	519544
2024-09-20	155.10	155.10	152.56	152.99	1456258
2024-09-23	153.22	155.00	153.00	153.98	678386
2024-09-24	153.61	154.68	152.21	153.08	788005
2024-09-25	153.59	154.16	151.89	152.49	697470
2024-09-26	152.04	154.50	152.04	154.42	647760
2024-09-27	154.66	156.52	154.46	154.80	712319
2024-09-30	155.09	155.59	153.55	155.25	934676
2024-10-01	154.81	155.35	153.69	153.95	500194
2024-10-02	154.49	155.39	152.98	154.86	577787
2024-10-03	154.98	155.09	151.79	151.38	558854
2024-10-04	152.11	152.49	150.42	150.79	500806
2024-10-07	150.75	150.75	146.17	146.90	640210
2024-10-08	147.21	149.40	146.53	148.78	748129
2024-10-09	149.09	149.99	148.13	149.01	539269
2024-10-10	149.28	149.28	147.30	147.81	426045
2024-10-11	148.55	149.44	147.68	148.67	480149
2024-10-14	149.21	149.95	147.02	149.00	678835
2024-10-15	148.29	151.44	148.08	149.35	861466
2024-10-16	149.22	150.88	148.63	148.93	524441
2024-10-17	149.71	150.32	148.60	148.96	582137
2024-10-18	149.10	150.59	147.96	149.65	631429
2024-10-21	149.05	149.75	146.91	147.37	1435685
2024-10-22	151.33	159.15	151.33	157.47	2044057
2024-10-23	159.84	159.94	155.19	157.12	1445330
2024-10-24	157.59	160.95	156.91	157.99	1233262
2024-10-25	157.79	158.42	153.76	155.04	814738
2024-10-28	155.68	157.37	155.18	155.92	508188
2024-10-29	155.30	157.44	154.96	155.96	699815
2024-10-30	155.50	156.66	153.55	155.93	660993
2024-10-31	155.49	156.40	154.29	154.83	874205
2024-11-01	155.92	156.99	155.05	155.29	1094683
2024-11-04	155.37	156.24	154.00	154.33	554888
2024-11-05	154.11	154.40	152.34	154.10	612032
2024-11-06	154.58	155.38	152.06	155.18	804078
2024-11-07	155.83	157.01	155.43	156.20	525119
2024-11-08	155.90	160.48	155.78	159.37	944008
2024-11-11	160.49	162.48	159.78	160.17	776830
2024-11-12	160.65	162.56	160.41	161.70	994787
2024-11-13	161.82	162.59	159.78	160.55	796440
2024-11-14	159.92	160.28	156.10	156.84	946366
2024-11-15	156.75	162.13	156.32	160.44	2725889
2024-11-18	160.88	162.72	160.76	162.11	897125
2024-11-19	160.26	162.88	158.52	161.16	761846
2024-11-20	161.38	162.02	160.01	161.32	763760
2024-11-21	161.32	164.25	160.33	163.89	651540
2024-11-22	164.00	165.10	163.40	163.59	596459
2024-11-25	163.68	165.32	162.18	162.44	1500710
2024-11-26	162.85	163.30	161.58	162.27	756013
2024-11-27	162.05	163.88	161.64	163.32	671973
2024-11-29	162.24	163.77	161.67	162.66	427484
2024-12-02	162.47	162.95	161.20	161.51	788348
2024-12-03	161.61	162.50	161.10	161.94	673140
2024-12-04	161.58	162.21	160.09	160.24	508440
2024-12-05	160.07	160.07	158.17	158.52	757005
2024-12-06	159.06	159.17	156.72	157.35	951373
2024-12-09	158.17	160.50	157.77	158.20	839598
2024-12-10	159.00	160.00	156.76	158.46	1017371
2024-12-11	158.02	159.70	155.24	155.69	914753
2024-12-12	155.35	158.53	155.35	156.07	905229
2024-12-13	156.10	157.07	154.82	155.00	849835
2024-12-16	154.79	155.50	152.18	152.65	704216
2024-12-17	153.19	156.54	152.35	155.49	1115685
2024-12-18	155.42	156.04	151.25	151.25	972454
2024-12-19	150.13	152.59	149.07	151.52	1097349
2024-12-20	151.68	154.10	151.68	153.10	1400131
2024-12-23	152.33	153.46	150.89	152.94	577073
2024-12-24	152.47	153.49	152.13	153.42	213247
2024-12-26	152.41	153.51	152.19	153.02	443461
2024-12-27	151.89	153.62	151.89	152.63	480991
2024-12-30	151.83	152.26	150.28	150.97	480417
2024-12-31	151.14	152.48	150.52	150.86	463497
2025-01-02	151.96	152.00	150.29	150.96	420229
2025-01-03	150.97	152.22	149.92	151.92	766193
2025-01-06	152.46	153.81	151.53	152.27	779768
2025-01-07	153.28	154.00	152.20	153.64	609785
2025-01-08	154.28	154.28	151.63	154.03	630085
2025-01-10	152.54	153.42	150.71	151.79	935979
2025-01-13	152.54	155.45	151.79	153.27	870749
2025-01-14	153.05	153.12	150.41	152.98	622941
2025-01-15	154.13	154.44	150.28	150.33	815438
2025-01-16	150.33	151.69	148.70	151.66	983425
2025-01-17	151.55	153.58	151.10	151.20	760038
2025-01-21	151.31	152.99	150.80	152.65	1126824
2025-01-22	151.81	152.19	150.58	151.51	666113
2025-01-23	152.05	152.38	150.14	151.85	711201
2025-01-24	151.10	156.44	150.99	155.28	1219892
2025-01-27	156.93	160.06	155.58	159.97	1468650
2025-01-28	159.00	159.99	156.29	157.13	1751549
2025-01-29	157.31	158.36	154.44	155.44	1725916
2025-01-30	154.00	167.08	153.99	164.17	2602012
2025-01-31	163.94	166.97	162.55	163.10	1575211
2025-02-03	161.84	163.59	160.01	162.47	808621
2025-02-04	162.28	166.00	161.69	163.36	889795
2025-02-05	164.32	165.70	163.47	164.87	628023
2025-02-06	164.41	165.08	162.09	162.64	915238
2025-02-07	163.00	163.35	161.71	162.64	499450
2025-02-10	162.64	166.74	161.65	165.19	1164540
2025-02-11	165.00	168.17	164.60	166.93	1088208
2025-02-12	166.47	166.47	164.13	164.35	1417558
2025-02-13	164.94	169.27	164.61	168.72	1075122
2025-02-14	169.25	171.30	168.11	168.77	1327130
2025-02-18	168.09	170.17	166.15	169.65	1043406
2025-02-19	168.89	172.64	168.78	171.75	1448352
2025-02-20	170.99	172.50	170.47	172.14	1147201
2025-02-21	171.27	172.91	170.58	172.24	727369
2025-02-24	171.74	175.89	171.59	174.06	1008572
2025-02-25	174.00	176.44	173.92	175.41	1676493
2025-02-26	173.67	175.76	172.68	173.46	995501
2025-02-27	172.61	173.61	171.40	171.55	1091408
2025-02-28	171.94	173.55	171.00	172.90	1197925
2025-03-03	173.64	178.09	173.25	176.95	1325969
2025-03-04	175.79	177.43	174.80	175.01	1420835
2025-03-05	174.13	175.50	171.34	172.01	1534110
2025-03-06	171.99	172.13	169.30	171.67	944828
2025-03-07	170.92	176.11	170.13	175.56	1092087
2025-03-10	174.82	178.87	172.40	173.12	1396829
2025-03-11	174.68	174.68	167.87	168.15	1436631
2025-03-12	166.96	167.65	163.00	166.42	1527734
2025-03-13	166.67	169.42	165.76	168.82	1447810
2025-03-14	168.28	170.46	168.23	170.16	1276554
2025-03-17	170.00	174.38	170.00	173.48	1072592
2025-03-18	172.81	174.88	171.31	172.45	1359965
2025-03-19	168.73	170.00	163.70	168.01	1596591
2025-03-20	167.80	167.80	165.50	166.46	1106631
2025-03-21	166.47	167.55	165.88	167.11	1437851
2025-03-24	167.65	168.62	165.89	167.33	670768
2025-03-25	167.83	168.13	164.61	165.66	769212
2025-03-26	166.27	168.14	166.07	166.62	573849
2025-03-27	166.12	167.98	165.60	166.00	871934
2025-03-28	166.12	167.83	165.10	167.33	1140845
2025-03-31	167.94	170.64	167.48	169.20	1591185
2025-04-01	168.95	170.56	168.42	169.28	1035855
2025-04-02	170.00	170.41	167.26	167.96	940689
2025-04-03	168.59	174.00	167.05	170.63	1828614
2025-04-04	169.46	173.30	163.83	163.38	2505263
2025-04-07	161.92	166.69	157.75	164.31	2301319
2025-04-08	167.57	167.57	158.02	159.80	1971490
2025-04-09	158.15	168.26	157.20	164.06	2178941
2025-04-10	163.76	165.14	159.83	163.85	2073291
2025-04-11	163.85	165.06	161.60	163.99	2218366
2025-04-14	165.06	168.10	163.92	168.00	1723232
2025-04-15	168.10	169.69	166.63	167.23	1139584
2025-04-16	167.61	169.67	164.09	164.47	1252717
2025-04-17	164.31	165.60	162.47	163.80	1491375
2025-04-21	163.63	164.03	160.02	161.86	1401194
2025-04-22	169.00	176.02	168.31	172.84	2424234
2025-04-23	172.77	175.35	169.25	173.57	1854026
2025-04-24	173.88	176.50	172.55	175.87	1569150
2025-04-25	175.82	176.16	172.67	173.76	1033427
2025-04-28	174.68	177.01	174.28	176.68	1132962
2025-04-29	175.37	179.16	174.32	178.50	1307245
2025-04-30	177.81	179.08	174.80	178.22	1622064
2025-05-01	176.39	178.71	175.35	177.32	857292
2025-05-02	179.29	179.32	176.44	177.95	881653
2025-05-05	178.01	179.28	176.87	177.57	834680
2025-05-06	177.15	177.45	175.48	176.11	869807
2025-05-07	175.85	177.73	175.25	176.57	1103686
2025-05-08	176.30	178.74	175.80	175.90	1504698
2025-05-09	175.71	178.02	175.12	176.96	1309988
2025-05-12	175.72	177.93	172.24	175.90	1334159
2025-05-13	175.31	176.97	174.20	174.49	1169816
2025-05-14	174.18	174.50	171.37	172.48	1333815
2025-05-15	172.16	176.99	172.00	176.41	1616001
2025-05-16	176.71	178.23	175.68	177.97	2134123
2025-05-19	177.28	178.45	176.79	178.12	772971
2025-05-20	177.77	179.99	177.62	178.24	994517
2025-05-21	177.12	177.60	169.68	170.48	2124659
2025-05-22	169.94	171.12	168.46	169.62	1036334
2025-05-23	170.05	171.41	169.05	171.23	1025583
2025-05-27	171.52	173.95	171.52	173.68	1048425
2025-05-28	172.91	173.67	171.00	171.38	746700
2025-05-29	171.26	172.58	170.59	172.00	783240
2025-05-30	172.22	173.42	171.36	173.34	1612671
2025-06-02	172.51	175.21	171.05	174.40	876217
2025-06-03	173.18	174.21	172.02	173.59	769335
2025-06-04	173.82	175.27	172.85	173.81	742969
2025-06-05	173.98	174.70	173.37	173.65	602787
2025-06-06	174.21	175.50	174.17	174.34	434248
2025-06-09	174.07	176.50	172.48	175.90	496175
2025-06-10	176.48	178.13	176.00	177.44	763075
2025-06-11	177.21	178.36	176.23	176.98	583157
2025-06-12	177.13	179.85	176.28	179.04	743182
2025-06-13	178.00	181.91	177.71	180.21	1028465
2025-06-16	180.93	182.38	179.21	182.07	989119
2025-06-17	181.04	182.26	178.38	178.95	871882
2025-06-18	178.78	180.83	177.76	179.78	618901
2025-06-20	180.00	181.00	178.75	179.43	1016742
2025-06-23	179.38	180.32	178.52	179.72	1201926
2025-06-24	179.75	180.03	177.32	179.90	713589
2025-06-25	179.32	179.32	177.55	178.65	747546
2025-06-26	179.53	180.09	175.64	177.06	1040223
2025-06-27	177.15	180.24	176.56	177.83	1205898
2025-06-30	177.86	179.76	177.21	179.63	819342
2025-07-01	179.36	181.15	178.07	179.33	850360
2025-07-02	179.12	179.12	174.64	176.60	895745
2025-07-03	176.14	176.92	175.70	176.92	436517

Explore More About DGX

Coins representing dividend payouts and trends

DGX Dividend History

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

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

DGX Stock Split History

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

Graph showing historical stock prices and market trends

DGX Historical Prices

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

Web Analytics