Historical Prices for JLL

JLL Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for JLL's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of JLL's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1999-03-12	33.75	34.13	32.88	32.88	10500
1999-03-15	33.00	33.38	33.00	33.38	15400
1999-03-16	33.50	33.75	33.38	33.63	20000
1999-03-17	33.88	33.88	33.38	33.50	8700
1999-03-18	33.13	34.13	33.13	33.75	36300
1999-03-19	33.13	33.13	32.50	32.75	11300
1999-03-22	32.81	32.81	31.44	31.63	6700
1999-03-23	31.31	31.38	30.00	30.00	17100
1999-03-24	29.88	29.88	29.75	29.75	15400
1999-03-25	29.75	30.25	29.75	30.25	11700
1999-03-26	30.25	30.25	29.94	29.94	13300
1999-03-29	29.88	30.38	29.88	30.38	19800
1999-03-30	30.25	30.25	28.63	29.19	45800
1999-03-31	29.13	30.13	27.94	30.00	188000
1999-04-01	29.75	29.75	29.00	29.19	12900
1999-04-05	28.00	28.38	28.00	28.38	163600
1999-04-06	28.25	28.63	28.25	28.44	5900
1999-04-07	28.38	28.56	28.38	28.44	18000
1999-04-08	28.38	29.19	28.00	29.19	42400
1999-04-09	28.94	29.38	28.50	29.19	23100
1999-04-12	29.19	29.19	28.50	28.81	83000
1999-04-13	28.75	28.75	28.50	28.56	37200
1999-04-14	28.63	28.69	28.00	28.00	16100
1999-04-15	28.00	28.25	27.50	28.00	23000
1999-04-16	28.00	28.00	27.63	27.63	13300
1999-04-19	27.69	28.00	27.63	28.00	30800
1999-04-20	27.94	27.94	26.69	26.75	8500
1999-04-21	26.56	28.00	26.50	27.88	9300
1999-04-22	28.38	28.38	27.63	27.69	11200
1999-04-23	27.50	27.50	27.00	27.50	17300
1999-04-26	27.38	27.38	26.25	26.56	30800
1999-04-27	26.75	28.00	26.75	27.94	282100
1999-04-28	27.94	27.94	27.50	27.63	23900
1999-04-29	27.63	27.63	27.44	27.50	37700
1999-04-30	27.56	27.56	26.69	26.69	57200
1999-05-03	26.75	27.00	26.75	26.88	28400
1999-05-04	27.00	27.31	27.00	27.13	31800
1999-05-05	27.00	27.00	26.50	26.56	49400
1999-05-06	26.69	26.69	26.50	26.56	3700
1999-05-07	26.63	26.63	26.44	26.50	14700
1999-05-10	26.56	26.63	25.94	26.19	21400
1999-05-11	26.38	26.38	26.25	26.38	3700
1999-05-12	26.38	26.69	26.38	26.56	282600
1999-05-13	26.63	27.56	26.63	27.44	7400
1999-05-14	27.38	27.38	27.19	27.25	7100
1999-05-17	27.19	27.19	26.69	26.75	15000
1999-05-18	26.75	26.88	26.75	26.75	3700
1999-05-19	26.75	27.81	26.75	27.81	29200
1999-05-20	27.81	27.81	27.50	27.50	14600
1999-05-21	27.56	28.94	27.56	28.69	75900
1999-05-24	28.69	28.69	28.38	28.44	7900
1999-05-25	28.44	29.31	28.44	29.00	39500
1999-05-26	28.94	28.94	27.50	27.50	33600
1999-05-27	27.50	27.63	27.50	27.63	1100
1999-05-28	27.63	28.25	27.63	28.25	21600
1999-06-01	28.19	28.38	28.13	28.38	4200
1999-06-02	28.50	30.63	27.69	30.00	68300
1999-06-03	30.00	30.00	28.63	29.94	34000
1999-06-04	30.19	30.25	28.63	29.63	65100
1999-06-07	29.63	30.63	29.50	30.63	10800
1999-06-08	30.44	30.75	29.63	29.63	12400
1999-06-09	29.50	30.00	29.31	30.00	14000
1999-06-10	29.88	29.88	28.75	28.88	8300
1999-06-11	28.75	28.75	28.44	28.44	4900
1999-06-14	28.38	28.38	27.88	27.94	41400
1999-06-15	27.88	28.56	27.56	28.56	15300
1999-06-16	28.50	29.63	28.50	29.63	187000
1999-06-17	29.63	30.25	29.63	30.25	13900
1999-06-18	32.00	32.00	30.81	30.94	42100
1999-06-21	30.81	30.81	29.94	30.00	36900
1999-06-22	29.75	29.75	29.25	29.25	17800
1999-06-23	29.13	29.13	28.50	28.50	15500
1999-06-24	28.38	28.38	27.88	27.94	8800
1999-06-25	27.88	28.06	27.88	28.00	15600
1999-06-28	27.88	28.44	27.88	28.44	32500
1999-06-29	28.44	29.31	28.38	28.81	32800
1999-06-30	28.88	29.94	28.72	29.81	139800
1999-07-01	29.94	30.00	29.25	29.31	12400
1999-07-02	29.19	29.19	29.00	29.06	25500
1999-07-06	29.00	29.00	28.25	28.25	14000
1999-07-07	28.13	28.13	27.19	27.25	22100
1999-07-08	27.13	27.13	21.50	22.06	191200
1999-07-09	18.25	18.31	14.88	17.00	997000
1999-07-12	16.88	17.00	15.81	16.75	327800
1999-07-13	16.94	17.00	16.31	16.44	300300
1999-07-14	16.69	16.75	16.44	16.56	148600
1999-07-15	16.56	16.69	16.50	16.50	133500
1999-07-16	16.50	16.63	16.44	16.50	18300
1999-07-19	16.56	16.56	16.06	16.19	31400
1999-07-20	16.19	16.19	15.50	15.88	46000
1999-07-21	16.06	16.06	15.63	15.81	21400
1999-07-22	15.56	15.56	13.69	14.88	72400
1999-07-23	15.00	15.19	14.31	14.31	55400
1999-07-26	14.63	14.75	14.44	14.56	36000
1999-07-27	14.69	14.88	14.31	14.38	175100
1999-07-28	14.50	14.56	14.25	14.31	61200
1999-07-29	14.50	14.69	14.38	14.38	210000
1999-07-30	14.38	14.63	14.25	14.31	69500
1999-08-02	14.38	14.38	13.88	13.94	27400
1999-08-03	13.88	13.88	13.00	13.00	25700
1999-08-04	13.06	13.31	12.88	13.19	90400
1999-08-05	13.56	14.00	13.50	14.00	68200
1999-08-06	14.00	14.00	13.69	13.75	78400
1999-08-09	13.94	13.94	13.75	13.75	14800
1999-08-10	13.63	13.69	13.56	13.69	17700
1999-08-11	13.56	13.56	13.00	13.56	117900
1999-08-12	13.75	14.19	13.75	14.00	89200
1999-08-13	13.94	13.94	13.50	13.50	67300
1999-08-16	13.50	13.50	13.38	13.50	89900
1999-08-17	13.50	13.94	13.50	13.94	21100
1999-08-18	13.94	14.00	13.88	13.88	9900
1999-08-19	14.00	14.13	13.75	13.75	45500
1999-08-20	13.81	13.94	13.75	13.81	7600
1999-08-23	13.88	13.88	13.50	13.69	47500
1999-08-24	13.81	13.81	13.38	13.44	81600
1999-08-25	13.38	13.38	12.88	13.25	241600
1999-08-26	13.38	13.38	13.13	13.13	12400
1999-08-27	13.13	13.13	12.69	13.00	51000
1999-08-30	12.88	12.88	12.63	12.63	20500
1999-08-31	12.81	12.81	12.66	12.75	19500
1999-09-01	12.88	12.94	12.63	12.88	142600
1999-09-02	12.94	13.06	12.63	13.00	662600
1999-09-03	13.13	13.19	13.00	13.19	10500
1999-09-07	13.25	13.56	13.25	13.56	27800
1999-09-08	13.69	13.75	13.69	13.69	13700
1999-09-09	13.75	13.94	13.69	13.94	18900
1999-09-10	13.88	13.88	13.75	13.88	18600
1999-09-13	13.81	14.00	13.81	13.88	6100
1999-09-14	14.00	14.00	13.81	13.81	15100
1999-09-15	13.88	14.13	13.81	14.00	18900
1999-09-16	14.13	14.38	14.00	14.38	24800
1999-09-17	14.38	14.75	14.38	14.75	21500
1999-09-20	14.88	15.00	14.88	14.94	21500
1999-09-21	15.00	16.13	14.88	16.00	74200
1999-09-22	16.13	16.38	16.00	16.38	60900
1999-09-23	16.44	16.56	15.63	15.69	30900
1999-09-24	15.69	15.69	15.50	15.50	43300
1999-09-27	15.56	15.63	15.50	15.50	16500
1999-09-28	15.50	15.69	15.50	15.63	19800
1999-09-29	15.63	15.69	15.44	15.50	37500
1999-09-30	15.75	16.13	15.56	16.13	70100
1999-10-01	16.06	16.31	16.06	16.13	19400
1999-10-04	16.25	16.69	16.13	16.13	56800
1999-10-05	16.13	16.19	15.81	15.88	33800
1999-10-06	15.81	15.88	15.75	15.81	28900
1999-10-07	15.81	15.81	15.38	15.38	16000
1999-10-08	15.50	15.50	15.13	15.19	27700
1999-10-11	15.13	15.13	14.94	14.94	27200
1999-10-12	14.88	14.88	14.75	14.75	11900
1999-10-13	14.75	14.75	14.44	14.50	35700
1999-10-14	14.75	15.00	14.75	14.81	63200
1999-10-15	14.94	15.13	14.88	15.00	63700
1999-10-18	14.88	14.88	14.69	14.75	17800
1999-10-19	14.75	14.81	14.50	14.50	71700
1999-10-20	14.56	14.56	14.44	14.50	1700
1999-10-21	14.38	14.44	14.31	14.38	14500
1999-10-22	14.25	14.25	14.00	14.06	14400
1999-10-25	13.88	13.94	13.69	13.69	73800
1999-10-26	13.75	13.75	13.56	13.56	52600
1999-10-27	13.63	13.75	13.63	13.63	18200
1999-10-28	13.56	13.56	12.88	12.88	44800
1999-10-29	12.88	13.00	12.44	12.44	53300
1999-11-01	12.44	12.69	12.44	12.63	30600
1999-11-02	12.63	13.25	12.63	13.19	19600
1999-11-03	13.25	13.50	13.19	13.50	15100
1999-11-04	13.50	13.50	13.06	13.06	18800
1999-11-05	12.94	13.00	12.94	12.94	35000
1999-11-08	12.94	13.13	12.94	13.00	45900
1999-11-09	13.06	13.06	12.81	12.94	40900
1999-11-10	12.88	12.94	12.81	12.88	19900
1999-11-11	12.88	12.88	12.50	12.50	16000
1999-11-12	12.69	12.69	12.50	12.63	24900
1999-11-15	12.69	12.81	12.63	12.69	7100
1999-11-16	12.75	12.94	12.63	12.88	8700
1999-11-17	12.81	13.00	12.81	12.94	44000
1999-11-18	12.94	13.00	12.88	12.94	15600
1999-11-19	13.00	13.00	12.75	12.81	2400
1999-11-22	12.75	12.81	12.38	12.38	16300
1999-11-23	12.44	12.44	12.38	12.38	3200
1999-11-24	12.31	12.31	12.13	12.13	15000
1999-11-26	12.19	12.19	12.13	12.13	8900
1999-11-29	12.06	12.13	12.00	12.06	8900
1999-11-30	12.06	12.13	12.00	12.13	4400
1999-12-01	12.06	12.06	10.50	10.50	62000
1999-12-02	10.63	11.19	10.63	11.19	45300
1999-12-03	11.13	11.25	11.00	11.19	20000
1999-12-06	11.19	11.25	10.63	10.63	23100
1999-12-07	10.69	10.69	10.38	10.38	21700
1999-12-08	10.38	10.38	10.00	10.06	38100
1999-12-09	10.19	10.38	10.06	10.19	24600
1999-12-10	10.31	10.44	10.06	10.06	29100
1999-12-13	10.06	10.13	9.81	9.88	26700
1999-12-14	9.88	9.94	9.88	9.88	8000
1999-12-15	9.75	9.75	9.56	9.63	28400
1999-12-16	9.69	9.69	9.19	9.31	18700
1999-12-17	9.44	10.13	9.38	10.06	109100
1999-12-20	9.94	10.56	9.94	10.38	47500
1999-12-21	10.50	10.75	10.44	10.69	18700
1999-12-22	10.69	10.88	10.56	10.88	41800
1999-12-23	11.00	11.38	10.88	11.38	31500
1999-12-27	11.38	11.81	11.38	11.81	17500
1999-12-28	11.81	12.25	11.81	12.19	31800
1999-12-29	12.25	12.44	12.25	12.38	10400
1999-12-30	12.44	12.44	11.94	11.94	16400
1999-12-31	11.88	11.88	11.81	11.88	4400
2000-01-03	11.81	11.81	11.25	11.31	14900
2000-01-04	11.25	11.31	11.25	11.25	9400
2000-01-05	11.38	11.56	11.25	11.50	4300
2000-01-06	11.56	11.56	11.31	11.38	6300
2000-01-07	11.50	11.94	11.50	11.94	9100
2000-01-10	12.06	12.44	11.88	11.88	24100
2000-01-11	11.94	12.00	11.50	11.50	17600
2000-01-12	11.44	11.44	10.75	10.75	25700
2000-01-13	10.88	10.88	10.75	10.75	17000
2000-01-14	10.75	10.88	10.63	10.75	17900
2000-01-18	10.75	10.75	10.25	10.31	18700
2000-01-19	10.25	10.69	10.25	10.69	19400
2000-01-20	10.56	10.81	10.06	10.06	31200
2000-01-21	11.00	15.00	11.00	15.00	242200
2000-01-24	15.00	15.38	13.88	15.38	211900
2000-01-25	14.94	15.13	14.38	14.88	36500
2000-01-26	15.25	15.25	15.00	15.00	26000
2000-01-27	14.88	14.94	13.75	13.75	90400
2000-01-28	13.75	13.94	13.69	13.75	31700
2000-01-31	13.81	13.81	13.56	13.56	25300
2000-02-01	13.63	13.81	13.56	13.63	19500
2000-02-02	13.50	13.56	13.44	13.44	3700
2000-02-03	13.13	13.19	12.88	13.06	14800
2000-02-04	13.00	13.00	12.69	12.69	7900
2000-02-07	12.75	12.81	12.69	12.81	7300
2000-02-08	12.69	12.69	12.56	12.63	13000
2000-02-09	12.63	12.63	12.31	12.31	16600
2000-02-10	12.19	12.25	11.88	12.00	30500
2000-02-11	12.00	12.06	11.88	11.94	13300
2000-02-14	11.88	11.88	11.63	11.63	8500
2000-02-15	11.56	11.56	11.44	11.44	7400
2000-02-16	11.44	11.44	11.00	11.13	9700
2000-02-17	11.31	11.38	11.19	11.31	9800
2000-02-18	11.38	11.38	11.19	11.19	4400
2000-02-22	11.31	11.31	11.13	11.19	17300
2000-02-23	11.19	11.25	11.13	11.25	5900
2000-02-24	11.19	12.00	11.00	12.00	20200
2000-02-25	12.00	12.00	11.81	12.00	9200
2000-02-28	12.00	12.19	11.94	12.13	7900
2000-02-29	12.19	12.31	12.13	12.25	4800
2000-03-01	12.38	12.38	12.06	12.31	8500
2000-03-02	12.25	12.31	12.06	12.25	13100
2000-03-03	12.13	12.56	12.13	12.50	25000
2000-03-06	12.50	12.69	12.50	12.69	35000
2000-03-07	12.69	12.69	12.56	12.63	6300
2000-03-08	12.63	12.69	12.44	12.56	7100
2000-03-09	12.50	12.69	12.50	12.63	5200
2000-03-10	12.50	12.63	12.50	12.63	144900
2000-03-13	12.56	12.56	12.38	12.38	14300
2000-03-14	12.25	12.69	12.19	12.69	61900
2000-03-15	12.69	13.50	12.69	13.50	66200
2000-03-16	13.63	14.50	13.50	14.50	46100
2000-03-17	14.25	14.25	13.81	14.00	38000
2000-03-20	14.00	14.06	13.88	14.00	46900
2000-03-21	14.00	14.00	13.81	14.00	122900
2000-03-22	13.94	14.00	13.81	13.94	246800
2000-03-23	14.00	14.19	13.88	14.19	13800
2000-03-24	14.06	14.06	14.00	14.00	27000
2000-03-27	14.00	14.06	14.00	14.00	2700
2000-03-28	14.00	14.50	14.00	14.44	32200
2000-03-29	14.31	14.50	14.25	14.44	17400
2000-03-30	14.44	15.00	14.44	14.94	199600
2000-03-31	14.94	15.50	14.94	15.50	68800
2000-04-03	15.63	15.81	15.19	15.19	19500
2000-04-04	15.25	15.25	14.88	15.00	23300
2000-04-05	15.00	15.25	15.00	15.06	17100
2000-04-06	15.06	15.25	15.00	15.06	7100
2000-04-07	15.00	15.00	14.69	14.75	10400
2000-04-10	14.69	14.75	14.63	14.63	36600
2000-04-11	14.63	14.69	14.56	14.63	6800
2000-04-12	14.56	15.00	14.56	14.88	50500
2000-04-13	14.88	14.94	14.56	14.69	34300
2000-04-14	14.69	15.13	14.69	15.06	73500
2000-04-17	15.13	15.31	14.94	15.31	31000
2000-04-18	15.38	15.38	14.94	15.38	21800
2000-04-19	15.31	15.31	15.00	15.13	61100
2000-04-20	15.13	15.19	15.00	15.19	9000
2000-04-24	15.13	15.19	15.00	15.13	21100
2000-04-25	15.13	15.13	14.88	15.06	16300
2000-04-26	15.00	15.13	15.00	15.06	4300
2000-04-27	15.00	15.13	15.00	15.06	18000
2000-04-28	15.00	15.94	15.00	15.94	62200
2000-05-01	15.94	16.00	15.75	15.75	41400
2000-05-02	15.25	15.38	15.25	15.31	10700
2000-05-03	15.25	15.31	15.06	15.19	9700
2000-05-04	15.19	15.19	15.00	15.00	30100
2000-05-05	15.06	15.31	15.00	15.25	6500
2000-05-08	15.13	15.13	15.00	15.00	23700
2000-05-09	15.06	15.06	14.94	15.00	17300
2000-05-10	15.00	15.06	14.88	15.00	23800
2000-05-11	14.88	15.13	14.88	15.06	36900
2000-05-12	15.06	15.19	15.06	15.13	6100
2000-05-15	15.00	15.38	15.00	15.38	24300
2000-05-16	15.19	15.25	15.06	15.19	13700
2000-05-17	15.06	15.06	15.00	15.06	8000
2000-05-18	15.00	15.00	15.00	15.00	15200
2000-05-19	14.88	15.13	14.88	15.13	22600
2000-05-22	15.06	15.06	15.00	15.06	68100
2000-05-23	15.00	15.06	15.00	15.00	38800
2000-05-24	15.00	15.19	14.75	15.00	87800
2000-05-25	15.00	15.13	14.88	15.13	15000
2000-05-26	15.06	15.06	15.00	15.06	13000
2000-05-30	15.13	15.25	15.13	15.13	51300
2000-05-31	15.00	15.44	15.00	15.44	34000
2000-06-01	15.38	15.44	15.25	15.31	6400
2000-06-02	15.25	15.56	15.25	15.50	244900
2000-06-05	15.50	15.50	15.31	15.31	5200
2000-06-06	15.25	15.31	14.94	15.00	70100
2000-06-07	15.00	15.00	15.00	15.00	13400
2000-06-08	15.00	15.19	15.00	15.19	24100
2000-06-09	15.00	15.13	14.88	15.00	81300
2000-06-12	15.06	15.13	14.81	14.81	24900
2000-06-13	14.88	15.13	14.88	15.00	9300
2000-06-14	14.94	15.19	14.94	15.06	8000
2000-06-15	15.06	15.19	15.06	15.13	7400
2000-06-16	15.19	15.19	15.00	15.13	29800
2000-06-19	15.06	15.06	15.00	15.00	3400
2000-06-20	15.00	15.19	14.81	15.19	10300
2000-06-21	15.13	15.31	15.00	15.13	16200
2000-06-22	15.06	15.19	14.94	14.94	25700
2000-06-23	14.94	14.94	14.31	14.44	17900
2000-06-26	14.38	14.50	14.13	14.50	11800
2000-06-27	14.50	14.75	14.50	14.63	3400
2000-06-28	14.50	14.50	14.38	14.38	6300
2000-06-29	14.38	14.44	14.19	14.19	17400
2000-06-30	14.13	14.13	13.38	13.38	32300
2000-07-03	13.31	13.56	13.31	13.56	3500
2000-07-05	13.63	13.88	13.63	13.88	11700
2000-07-06	13.88	13.88	13.75	13.88	7000
2000-07-07	13.88	13.88	13.75	13.88	24500
2000-07-10	13.88	13.88	13.13	13.13	16700
2000-07-11	13.13	13.13	12.19	12.25	11400
2000-07-12	12.31	12.31	11.88	12.13	10900
2000-07-13	12.13	12.13	11.88	11.94	17900
2000-07-14	12.00	12.13	12.00	12.06	3100
2000-07-17	12.25	12.25	11.75	11.75	18100
2000-07-18	11.75	11.81	11.75	11.81	5600
2000-07-19	11.81	11.81	11.69	11.69	2800
2000-07-20	11.75	11.75	11.69	11.75	4900
2000-07-21	11.81	11.81	11.75	11.75	2100
2000-07-24	11.81	11.81	11.63	11.75	11900
2000-07-25	11.69	11.69	11.63	11.69	1700
2000-07-26	11.75	12.13	11.75	12.13	22600
2000-07-27	12.13	12.44	12.13	12.38	12100
2000-07-28	12.44	12.94	12.38	12.94	28800
2000-07-31	12.88	13.69	12.75	13.69	14600
2000-08-01	13.81	15.13	13.81	15.00	72700
2000-08-02	14.94	15.13	14.88	15.13	32100
2000-08-03	15.06	15.06	15.00	15.00	23200
2000-08-04	15.06	15.06	14.94	15.00	10700
2000-08-07	15.00	15.06	14.88	14.94	32000
2000-08-08	14.81	15.06	14.81	15.06	40200
2000-08-09	15.00	15.06	14.81	14.94	10100
2000-08-10	14.94	14.94	14.88	14.88	6600
2000-08-11	14.88	14.88	14.81	14.81	9300
2000-08-14	14.81	14.88	14.75	14.81	4700
2000-08-15	14.81	14.81	14.69	14.75	7400
2000-08-16	14.69	14.75	14.63	14.69	5300
2000-08-17	14.69	14.75	14.69	14.69	3800
2000-08-18	14.69	14.69	14.69	14.69	800
2000-08-21	14.69	14.69	14.63	14.63	3900
2000-08-22	14.63	14.63	14.56	14.56	4300
2000-08-23	14.56	14.63	14.50	14.63	2100
2000-08-24	14.56	14.63	14.56	14.63	4900
2000-08-25	14.63	14.69	14.56	14.69	8600
2000-08-28	14.56	14.69	14.50	14.63	40600
2000-08-29	14.69	14.69	14.44	14.50	27700
2000-08-30	14.50	14.50	14.38	14.44	11100
2000-08-31	14.44	14.56	14.44	14.56	2300
2000-09-01	14.50	14.56	14.50	14.56	10000
2000-09-05	14.63	14.63	14.44	14.44	15200
2000-09-06	14.44	14.44	14.38	14.44	7200
2000-09-07	14.44	14.44	14.38	14.44	800
2000-09-08	14.31	14.31	14.25	14.25	7000
2000-09-11	14.00	14.00	13.94	14.00	11300
2000-09-12	13.88	14.00	13.88	13.94	4100
2000-09-13	13.94	14.00	13.94	13.94	11500
2000-09-14	13.94	13.94	13.88	13.94	18600
2000-09-15	13.63	13.69	13.44	13.44	12300
2000-09-18	13.38	13.44	13.31	13.31	3000
2000-09-19	13.00	13.25	12.94	13.25	19700
2000-09-20	13.19	13.19	12.94	13.00	15800
2000-09-21	12.94	13.19	12.88	13.19	14700
2000-09-22	13.00	13.00	12.94	13.00	13100
2000-09-25	12.88	12.88	12.50	12.69	9300
2000-09-26	12.75	13.13	12.75	13.06	30400
2000-09-27	13.06	13.06	13.06	13.06	6300
2000-09-28	13.00	13.19	12.94	13.19	9600
2000-09-29	13.06	13.06	13.00	13.00	11900
2000-10-02	13.00	13.06	12.94	13.00	26100
2000-10-03	13.00	13.00	13.00	13.00	3800
2000-10-05	13.06	13.19	13.00	13.06	7700
2000-10-06	13.06	13.06	12.94	13.00	168100
2000-10-09	13.00	13.00	12.88	13.00	2700
2000-10-10	13.00	13.00	12.94	13.00	900
2000-10-11	12.94	13.00	12.63	12.63	16000
2000-10-12	12.63	12.63	12.31	12.31	9000
2000-10-13	12.25	12.56	12.25	12.50	59700
2000-10-16	12.44	12.63	12.44	12.63	38100
2000-10-17	12.63	12.63	12.31	12.38	40600
2000-10-18	12.31	12.50	12.31	12.50	8500
2000-10-19	12.44	13.00	12.44	13.00	10700
2000-10-20	13.00	13.00	12.94	12.94	4100
2000-10-23	12.94	12.94	12.94	12.94	300
2000-10-24	13.00	13.00	12.88	12.94	4400
2000-10-25	12.81	12.88	12.69	12.69	16700
2000-10-26	12.56	12.63	12.50	12.50	8700
2000-10-27	12.50	12.75	12.50	12.75	7800
2000-10-30	12.75	12.81	12.63	12.63	14200
2000-10-31	12.69	12.75	12.63	12.75	25800
2000-11-01	12.88	12.94	12.56	12.56	13000
2000-11-02	12.69	12.75	12.56	12.75	13500
2000-11-03	12.69	12.75	12.69	12.75	1700
2000-11-06	12.69	12.75	12.63	12.63	1300
2000-11-07	12.56	12.75	12.56	12.75	5400
2000-11-08	12.75	13.00	12.75	13.00	15600
2000-11-09	13.00	13.13	12.88	13.13	11600
2000-11-10	13.06	13.06	13.00	13.00	4500
2000-11-13	13.00	13.00	12.88	13.00	12000
2000-11-14	12.94	13.50	12.94	13.31	31500
2000-11-15	13.31	13.38	13.31	13.31	5300
2000-11-16	13.38	13.38	13.19	13.19	10000
2000-11-17	13.31	13.31	13.06	13.06	7900
2000-11-20	13.00	13.00	12.50	12.50	21700
2000-11-21	12.63	12.75	12.50	12.63	26500
2000-11-22	12.63	13.00	12.63	13.00	130000
2000-11-24	13.00	13.25	13.00	13.25	18700
2000-11-27	13.38	13.50	13.38	13.44	80200
2000-11-28	13.50	13.50	13.44	13.50	80900
2000-11-29	13.50	14.00	13.50	13.94	80300
2000-11-30	14.00	14.00	13.75	13.94	10700
2000-12-01	13.88	13.88	13.56	13.81	10400
2000-12-04	13.69	13.69	13.19	13.19	13000
2000-12-05	13.25	13.38	13.19	13.25	12500
2000-12-06	13.13	13.25	13.06	13.13	52800
2000-12-07	13.25	13.25	13.13	13.13	28900
2000-12-08	13.00	13.44	13.00	13.44	23500
2000-12-11	13.50	13.94	13.50	13.88	39100
2000-12-12	13.50	13.69	13.50	13.63	17600
2000-12-13	13.63	13.69	13.63	13.69	27100
2000-12-14	13.69	13.75	13.63	13.75	7500
2000-12-15	13.75	13.88	13.63	13.88	32900
2000-12-18	13.63	13.69	13.63	13.69	13500
2000-12-19	13.63	13.75	13.63	13.69	29100
2000-12-20	13.63	13.63	13.63	13.63	8200
2000-12-21	13.63	13.69	13.50	13.63	13500
2000-12-22	13.50	13.69	13.50	13.69	25000
2000-12-26	13.63	13.69	13.50	13.69	11900
2000-12-27	13.69	13.88	13.50	13.88	8300
2000-12-28	13.88	13.94	13.81	13.94	15300
2000-12-29	13.88	13.94	13.69	13.88	23900
2001-01-02	13.81	13.81	13.38	13.50	23000
2001-01-03	13.50	13.88	13.44	13.88	67400
2001-01-04	13.75	14.31	13.75	14.31	72800
2001-01-05	14.25	14.25	13.81	13.94	50200
2001-01-08	13.88	14.19	13.88	14.13	79800
2001-01-09	14.13	14.31	14.13	14.31	10400
2001-01-10	14.31	14.69	14.25	14.63	50500
2001-01-11	14.63	14.88	14.63	14.81	13500
2001-01-12	14.69	14.94	14.69	14.88	43300
2001-01-16	14.88	15.00	14.63	14.75	203700
2001-01-17	14.81	14.94	14.75	14.94	23200
2001-01-18	14.94	15.00	14.88	15.00	66300
2001-01-19	14.88	14.94	14.50	14.50	13300
2001-01-22	14.50	14.69	14.50	14.69	11400
2001-01-23	14.50	14.75	14.44	14.75	41900
2001-01-24	14.63	14.69	14.50	14.69	19300
2001-01-25	14.69	14.69	14.50	14.50	9700
2001-01-26	14.50	14.63	14.44	14.63	21100
2001-01-29	14.52	14.75	14.36	14.75	15000
2001-01-30	14.85	15.00	14.85	15.00	17900
2001-01-31	14.95	15.15	14.88	15.00	47300
2001-02-01	15.25	16.23	15.09	16.15	209400
2001-02-02	16.24	16.24	15.90	16.00	77800
2001-02-05	15.50	15.68	15.50	15.51	54600
2001-02-06	15.51	15.51	15.33	15.33	23100
2001-02-07	14.70	14.99	14.70	14.99	45400
2001-02-08	14.95	14.99	14.75	14.75	16500
2001-02-09	14.75	14.80	14.60	14.77	17300
2001-02-12	14.78	14.80	14.71	14.74	43300
2001-02-13	14.74	14.74	14.65	14.65	33800
2001-02-14	14.55	14.55	14.48	14.50	18700
2001-02-15	14.50	14.50	14.45	14.47	31500
2001-02-16	14.00	14.00	13.80	13.97	25400
2001-02-20	13.40	13.40	13.19	13.19	26300
2001-02-21	13.20	13.45	13.20	13.29	14200
2001-02-22	12.70	12.70	12.50	12.57	62900
2001-02-23	12.50	12.68	12.28	12.68	21000
2001-02-26	12.74	13.50	12.74	13.50	158700
2001-02-27	13.55	13.70	13.55	13.65	27500
2001-02-28	13.70	14.12	13.65	14.10	45900
2001-03-01	14.00	14.05	13.94	13.94	5300
2001-03-02	13.95	14.00	13.94	14.00	7400
2001-03-05	13.90	13.91	13.64	13.65	11600
2001-03-06	13.67	13.68	13.20	13.40	16700
2001-03-07	13.39	13.64	13.39	13.60	14300
2001-03-08	13.55	13.55	13.40	13.44	4200
2001-03-09	13.35	14.34	13.09	14.33	59600
2001-03-12	14.33	14.33	13.90	14.15	157500
2001-03-13	14.12	14.22	14.05	14.14	64000
2001-03-14	14.14	14.15	14.02	14.02	7000
2001-03-15	14.02	14.14	13.86	13.87	12600
2001-03-16	13.88	13.88	13.40	13.50	44300
2001-03-19	13.40	13.42	13.32	13.42	97500
2001-03-20	13.40	13.40	13.30	13.30	18800
2001-03-21	13.10	13.10	12.60	12.61	42400
2001-03-22	12.61	12.95	12.27	12.95	64100
2001-03-23	12.95	12.98	12.85	12.95	18800
2001-03-26	12.95	12.95	12.80	12.80	6600
2001-03-27	12.60	12.69	12.60	12.69	28500
2001-03-28	12.50	12.50	12.28	12.28	37800
2001-03-29	12.25	12.25	12.20	12.25	280200
2001-03-30	12.25	12.85	12.25	12.85	39600
2001-04-02	12.81	12.82	12.60	12.65	18500
2001-04-03	12.65	13.00	12.50	13.00	17900
2001-04-04	12.90	12.90	12.70	12.75	29100
2001-04-05	12.75	12.80	12.65	12.80	20000
2001-04-06	12.80	12.81	12.75	12.80	9900
2001-04-09	12.81	12.85	12.81	12.85	2900
2001-04-10	12.90	13.50	12.90	13.50	42800
2001-04-11	13.50	13.60	13.50	13.59	28500
2001-04-12	13.60	13.65	13.40	13.65	20700
2001-04-16	13.64	13.64	13.50	13.59	15900
2001-04-17	13.65	13.65	13.20	13.30	47100
2001-04-18	13.30	13.30	12.85	12.94	52700
2001-04-19	13.00	13.00	12.90	13.00	6300
2001-04-20	13.00	13.00	12.85	12.99	19500
2001-04-23	12.98	12.98	12.70	12.80	32200
2001-04-24	12.80	13.05	12.80	12.85	20300
2001-04-25	12.86	13.04	12.86	13.00	12300
2001-04-26	13.00	13.00	12.75	12.78	12500
2001-04-27	12.80	12.95	12.80	12.95	6000
2001-04-30	12.95	12.99	12.80	12.80	14700
2001-05-01	12.85	12.85	12.50	12.59	10800
2001-05-02	12.65	12.65	12.40	12.49	14900
2001-05-03	12.50	12.50	12.40	12.45	16700
2001-05-04	12.25	12.35	12.25	12.26	77600
2001-05-07	12.36	13.65	12.36	13.65	49700
2001-05-08	13.65	13.94	13.56	13.91	188200
2001-05-09	14.00	14.05	13.80	13.81	78000
2001-05-10	13.85	13.85	13.16	13.16	35200
2001-05-11	13.16	13.16	13.00	13.00	3000
2001-05-14	13.00	13.15	13.00	13.12	6500
2001-05-15	13.12	13.25	12.95	13.25	13600
2001-05-16	13.30	13.37	13.15	13.15	25500
2001-05-17	13.17	13.48	13.17	13.30	62500
2001-05-18	13.28	13.39	13.22	13.25	37500
2001-05-21	13.24	13.48	13.16	13.48	20100
2001-05-22	13.40	13.77	13.27	13.62	69000
2001-05-23	13.70	13.70	13.35	13.44	12500
2001-05-24	13.50	13.52	13.17	13.40	36200
2001-05-25	13.40	13.55	13.25	13.27	30200
2001-05-29	13.20	13.20	13.00	13.00	10100
2001-05-30	13.00	13.10	12.95	13.10	7200
2001-05-31	13.00	13.00	12.50	12.55	21800
2001-06-01	12.95	13.20	12.72	13.20	28900
2001-06-04	13.15	13.27	13.00	13.27	9400
2001-06-05	13.25	14.00	13.24	13.90	68100
2001-06-06	13.90	13.90	13.55	13.55	13300
2001-06-07	13.62	13.77	13.35	13.48	46300
2001-06-08	13.50	13.50	13.30	13.30	21600
2001-06-11	13.30	13.30	13.15	13.25	34100
2001-06-12	13.20	13.50	13.13	13.45	16600
2001-06-13	13.45	13.45	13.25	13.32	7100
2001-06-14	13.26	13.30	13.05	13.10	22600
2001-06-15	13.02	13.15	13.02	13.06	25000
2001-06-18	13.02	13.07	13.00	13.00	18200
2001-06-19	12.93	13.05	12.91	12.92	21200
2001-06-20	12.93	13.25	12.90	13.20	25100
2001-06-21	13.10	13.15	13.00	13.05	25500
2001-06-22	13.05	13.10	13.00	13.00	72600
2001-06-25	13.00	13.05	12.90	12.95	26500
2001-06-26	13.03	13.05	12.99	13.00	41400
2001-06-27	12.75	12.98	12.75	12.98	35500
2001-06-28	12.93	13.00	12.76	12.90	29900
2001-06-29	12.90	13.20	12.90	13.20	166100
2001-07-02	13.20	13.25	12.82	12.85	24800
2001-07-03	12.85	12.85	12.75	12.77	11900
2001-07-05	12.77	12.99	12.65	12.80	69200
2001-07-06	12.75	12.75	12.50	12.51	16800
2001-07-09	12.51	13.00	12.51	12.98	16900
2001-07-10	12.88	13.00	12.65	12.65	12300
2001-07-11	12.70	12.89	12.65	12.85	83900
2001-07-12	12.95	12.99	12.75	12.97	62600
2001-07-13	12.97	13.00	12.80	12.90	16700
2001-07-16	12.95	12.99	12.80	12.80	17000
2001-07-17	12.81	13.00	12.80	13.00	29200
2001-07-18	13.00	13.00	12.90	12.96	10400
2001-07-19	12.98	13.00	12.87	13.00	42200
2001-07-20	13.00	13.25	13.00	13.07	41100
2001-07-23	13.15	13.31	13.00	13.30	92700
2001-07-24	13.10	13.43	13.10	13.38	26900
2001-07-25	13.43	14.09	13.43	14.09	329400
2001-07-26	13.70	14.99	13.66	14.82	294500
2001-07-27	14.92	15.50	14.92	15.25	313200
2001-07-30	15.00	15.04	14.55	14.70	143100
2001-07-31	14.70	14.72	14.05	14.35	208900
2001-08-01	14.10	14.72	13.96	14.72	39200
2001-08-02	14.62	14.75	14.56	14.70	52900
2001-08-03	14.70	14.90	14.55	14.80	136600
2001-08-06	14.70	15.11	14.65	15.11	54900
2001-08-07	15.00	15.00	14.90	14.90	91500
2001-08-08	14.85	14.90	14.26	14.38	16200
2001-08-09	14.45	14.80	14.45	14.60	254900
2001-08-10	14.65	14.80	14.51	14.63	12000
2001-08-13	14.53	14.70	14.53	14.55	45200
2001-08-14	14.50	14.78	14.50	14.72	20300
2001-08-15	14.70	14.75	14.50	14.65	60000
2001-08-16	14.64	14.85	14.50	14.85	60100
2001-08-17	14.75	14.90	14.75	14.80	30600
2001-08-20	14.75	15.25	14.75	15.25	283200
2001-08-21	15.25	15.25	15.01	15.02	17000
2001-08-22	14.90	15.35	14.90	15.35	95400
2001-08-23	15.20	15.48	15.05	15.05	52700
2001-08-24	15.05	15.30	15.00	15.01	68300
2001-08-27	15.00	15.13	15.00	15.01	14200
2001-08-28	15.03	15.07	15.00	15.00	34300
2001-08-29	15.00	15.20	15.00	15.20	41400
2001-08-30	15.10	15.21	15.00	15.05	94700
2001-08-31	15.00	15.05	15.00	15.00	16000
2001-09-04	15.04	15.59	14.75	15.50	288300
2001-09-05	15.60	15.65	15.23	15.33	38100
2001-09-06	15.40	15.40	14.80	14.80	17800
2001-09-07	14.70	14.71	14.45	14.50	46500
2001-09-10	14.60	14.75	13.85	14.17	41200
2001-09-17	14.30	14.35	13.85	13.93	123800
2001-09-18	13.98	14.00	13.90	14.00	47700
2001-09-19	14.00	15.00	14.00	15.00	59100
2001-09-20	14.90	14.93	14.20	14.21	18100
2001-09-21	13.50	13.76	13.30	13.30	73200
2001-09-24	12.50	13.00	12.50	12.85	56000
2001-09-25	12.95	13.55	12.90	13.40	26700
2001-09-26	13.50	14.40	13.40	13.75	81400
2001-09-27	13.75	13.76	13.51	13.51	61000
2001-09-28	13.41	13.70	13.41	13.70	61900
2001-10-01	13.25	13.75	13.25	13.72	55100
2001-10-02	13.74	13.74	13.45	13.55	22100
2001-10-03	13.50	13.80	13.40	13.80	69900
2001-10-04	13.75	13.80	13.55	13.68	33900
2001-10-05	13.60	13.90	13.56	13.82	58100
2001-10-08	13.70	13.85	13.55	13.68	22600
2001-10-09	13.60	14.14	13.46	13.85	382100
2001-10-10	13.75	14.47	13.75	14.34	121400
2001-10-11	14.40	14.74	14.15	14.69	133500
2001-10-12	14.60	14.60	14.20	14.21	56400
2001-10-15	14.50	14.70	14.40	14.65	112000
2001-10-16	14.70	14.75	14.50	14.75	72900
2001-10-17	14.75	14.80	14.35	14.35	103500
2001-10-18	14.38	14.41	14.00	14.30	131400
2001-10-19	14.20	14.50	14.20	14.50	18300
2001-10-22	14.40	14.50	14.40	14.50	7900
2001-10-23	14.50	14.73	14.40	14.40	66200
2001-10-24	14.30	14.70	14.18	14.70	95700
2001-10-25	14.60	14.60	14.26	14.60	55800
2001-10-26	14.50	14.74	14.50	14.74	48600
2001-10-29	14.64	14.70	14.48	14.60	76200
2001-10-30	14.70	14.75	14.50	14.70	65200
2001-10-31	14.71	14.95	14.45	14.95	132400
2001-11-01	14.85	14.93	14.50	14.56	44500
2001-11-02	14.46	14.52	14.30	14.50	86400
2001-11-05	14.40	14.70	14.35	14.48	50400
2001-11-06	14.48	14.75	14.48	14.75	60600
2001-11-07	14.75	15.03	14.65	15.00	201300
2001-11-08	15.00	15.00	14.89	14.95	138500
2001-11-09	14.75	14.81	14.34	14.80	82300
2001-11-12	14.88	15.03	14.87	15.03	39000
2001-11-13	15.02	15.24	15.00	15.24	34800
2001-11-14	15.25	15.70	15.24	15.55	238700
2001-11-15	15.51	15.62	15.20	15.20	46200
2001-11-16	15.35	16.00	15.24	15.99	63300
2001-11-19	15.95	16.25	15.81	16.01	95100
2001-11-20	15.90	16.00	15.55	15.75	33500
2001-11-21	15.85	16.01	15.85	15.94	45600
2001-11-23	15.93	15.95	15.80	15.93	18800
2001-11-26	15.88	16.05	15.80	15.97	38400
2001-11-27	15.98	15.99	15.75	15.80	12000
2001-11-28	15.79	15.95	15.69	15.71	26800
2001-11-29	15.70	16.24	15.70	16.24	30800
2001-11-30	16.00	16.00	15.77	15.95	116800
2001-12-03	15.95	15.95	15.73	15.73	36000
2001-12-04	15.75	16.00	15.75	16.00	57000
2001-12-05	16.00	16.00	15.75	15.80	54900
2001-12-06	15.85	16.00	15.70	15.99	37000
2001-12-07	15.98	16.10	15.80	16.10	147700
2001-12-10	16.00	16.00	15.76	15.81	20900
2001-12-11	15.88	16.10	15.85	16.10	33200
2001-12-12	15.95	16.20	15.95	16.20	94600
2001-12-13	16.18	16.32	16.15	16.32	178700
2001-12-14	16.35	16.61	16.35	16.60	272600
2001-12-17	16.60	17.35	16.60	17.35	243400
2001-12-18	17.35	17.35	16.80	17.00	37900
2001-12-19	17.00	17.00	16.84	16.90	40400
2001-12-20	16.90	17.10	16.75	16.75	87000
2001-12-21	17.00	17.20	16.96	17.20	250400
2001-12-24	17.20	17.20	16.98	17.11	87500
2001-12-26	17.15	17.49	17.10	17.49	99400
2001-12-27	17.50	17.73	17.45	17.72	108700
2001-12-28	17.74	18.04	17.74	18.00	107400
2001-12-31	18.10	18.20	17.80	18.05	117100
2002-01-02	18.05	18.05	17.34	17.80	175300
2002-01-03	18.00	18.42	17.90	18.00	152400
2002-01-04	17.60	17.87	17.38	17.39	28100
2002-01-07	17.30	17.58	17.30	17.40	31100
2002-01-08	17.45	17.82	17.35	17.82	74400
2002-01-09	17.60	18.24	17.59	17.85	251800
2002-01-10	17.85	17.90	17.60	17.70	39200
2002-01-11	17.50	17.62	17.00	17.50	100100
2002-01-14	17.55	18.00	17.42	17.85	147000
2002-01-15	18.00	18.24	17.91	17.98	196100
2002-01-16	17.98	18.23	17.88	17.90	52600
2002-01-17	17.75	18.02	17.75	17.99	38000
2002-01-18	17.90	17.90	17.40	17.75	57700
2002-01-22	17.65	17.65	17.30	17.30	19300
2002-01-23	17.30	17.50	17.18	17.38	56900
2002-01-24	17.25	17.40	17.21	17.33	33500
2002-01-25	17.30	17.40	17.00	17.19	60200
2002-01-28	17.05	17.27	17.00	17.27	47700
2002-01-29	17.25	17.32	16.82	16.84	83500
2002-01-30	16.75	17.09	16.74	17.00	84300
2002-01-31	17.00	17.40	16.93	17.40	167300
2002-02-01	17.40	17.70	17.10	17.70	175600
2002-02-04	17.50	17.51	17.20	17.40	49400
2002-02-05	17.45	17.45	17.18	17.45	27700
2002-02-06	17.35	17.40	17.10	17.20	59300
2002-02-07	17.20	17.44	17.18	17.25	28200
2002-02-08	17.25	17.55	17.05	17.55	62000
2002-02-11	17.50	17.65	17.47	17.61	221500
2002-02-12	17.60	17.70	17.60	17.60	14700
2002-02-13	17.66	17.66	17.46	17.60	64600
2002-02-14	17.60	18.05	17.56	18.05	188300
2002-02-15	18.25	19.35	18.00	18.00	287900
2002-02-19	17.96	17.99	17.50	17.52	139700
2002-02-20	17.52	18.01	17.10	18.00	126100
2002-02-21	18.00	18.00	17.02	17.21	483500
2002-02-22	17.26	17.99	16.99	17.87	92200
2002-02-25	17.80	17.88	17.72	17.88	23500
2002-02-26	17.88	18.10	17.87	18.00	315200
2002-02-27	17.95	18.11	17.85	18.05	59500
2002-02-28	17.85	18.48	17.85	18.48	32800
2002-03-01	18.50	18.65	18.35	18.65	41200
2002-03-04	18.59	18.62	18.43	18.50	130900
2002-03-05	18.50	18.75	18.48	18.56	348000
2002-03-06	18.56	18.85	18.46	18.85	46200
2002-03-07	18.90	19.00	18.70	18.92	81000
2002-03-08	18.75	18.94	18.65	18.94	35400
2002-03-11	18.95	19.06	18.87	18.95	55900
2002-03-12	18.92	18.96	18.90	18.91	27300
2002-03-13	19.20	20.90	19.19	20.77	347000
2002-03-14	20.95	22.85	20.95	22.10	376400
2002-03-15	21.50	21.90	20.52	21.08	257100
2002-03-18	21.20	21.74	21.00	21.51	201600
2002-03-19	21.50	22.05	21.40	21.99	83100
2002-03-20	21.90	22.40	21.65	21.90	105600
2002-03-21	21.65	22.50	21.50	22.50	102900
2002-03-22	22.50	22.60	22.00	22.40	105800
2002-03-25	22.15	22.49	21.09	22.47	153600
2002-03-26	22.00	22.50	21.50	21.99	122400
2002-03-27	22.10	22.10	21.45	21.87	37300
2002-03-28	21.75	22.25	21.75	22.15	55800
2002-04-01	22.00	22.15	21.79	22.10	43200
2002-04-02	21.90	22.10	21.75	22.10	66200
2002-04-03	22.15	24.00	22.15	23.25	229200
2002-04-04	23.20	24.00	23.03	23.79	149800
2002-04-05	23.72	24.20	23.51	23.58	181100
2002-04-08	22.95	23.15	22.80	23.07	185600
2002-04-09	23.07	23.50	23.07	23.30	90500
2002-04-10	23.25	23.50	23.10	23.45	100200
2002-04-11	23.48	23.50	23.07	23.18	136400
2002-04-12	23.25	23.50	23.20	23.50	97200
2002-04-15	23.50	23.74	23.20	23.40	62600
2002-04-16	23.35	23.57	23.30	23.50	105100
2002-04-17	23.51	23.58	23.20	23.30	103500
2002-04-18	23.35	23.39	23.20	23.25	59900
2002-04-19	23.05	23.28	23.05	23.15	66700
2002-04-22	23.00	23.00	22.40	22.60	96600
2002-04-23	22.60	23.15	22.50	23.15	133200
2002-04-24	23.15	23.24	22.89	23.22	42900
2002-04-25	23.00	23.25	22.70	23.23	47700
2002-04-26	23.25	23.30	22.70	22.70	37400
2002-04-29	22.55	22.60	21.98	22.01	70600
2002-04-30	22.00	22.40	21.90	22.36	134600
2002-05-01	22.36	23.54	22.31	23.54	123300
2002-05-02	23.50	23.65	23.10	23.60	122400
2002-05-03	23.60	23.60	23.25	23.38	122500
2002-05-06	23.50	23.54	23.04	23.04	78500
2002-05-07	22.90	23.25	22.90	23.23	71800
2002-05-08	23.25	23.50	23.25	23.50	81600
2002-05-09	23.40	23.41	23.29	23.30	70800
2002-05-10	23.30	23.30	22.90	23.00	126700
2002-05-13	23.00	23.07	22.98	23.07	86500
2002-05-14	23.10	23.20	23.02	23.08	202000
2002-05-15	23.05	23.18	22.95	23.01	58600
2002-05-16	23.01	23.15	23.00	23.00	31000
2002-05-17	23.10	23.14	22.99	23.10	41800
2002-05-20	23.02	23.30	23.00	23.08	63900
2002-05-21	23.01	23.06	22.90	23.03	48700
2002-05-22	23.00	23.27	23.00	23.25	101600
2002-05-23	23.25	23.25	22.74	23.00	92300
2002-05-24	22.98	23.05	22.82	23.05	65600
2002-05-28	23.00	23.20	22.76	23.15	76000
2002-05-29	23.10	23.10	22.96	23.10	163800
2002-05-30	23.00	23.35	22.99	23.12	95600
2002-05-31	23.15	23.32	23.01	23.10	32600
2002-06-03	23.05	23.05	22.69	22.70	119100
2002-06-04	22.70	22.97	22.65	22.97	66500
2002-06-05	22.97	22.97	22.53	22.95	109000
2002-06-06	22.95	22.95	22.34	22.40	109300
2002-06-07	22.45	23.00	22.42	22.91	65400
2002-06-10	22.88	22.88	22.00	22.15	116100
2002-06-11	22.00	22.32	22.00	22.25	70700
2002-06-12	22.50	22.73	22.22	22.73	69200
2002-06-13	22.60	23.00	22.40	22.41	57400
2002-06-14	22.35	22.80	21.80	22.70	148000
2002-06-17	22.72	23.10	22.45	22.98	176900
2002-06-18	23.00	23.24	22.90	22.95	101400
2002-06-19	22.82	23.50	22.70	22.90	112100
2002-06-20	22.90	23.65	22.80	23.52	129200
2002-06-21	23.75	24.00	23.33	23.45	149200
2002-06-24	23.35	23.50	23.02	23.35	167100
2002-06-25	23.50	23.57	23.34	23.41	240300
2002-06-26	23.20	23.70	23.11	23.30	171900
2002-06-27	23.25	24.48	23.20	24.20	197700
2002-06-28	24.60	24.80	24.28	24.70	251500
2002-07-01	24.60	24.70	24.10	24.30	140800
2002-07-02	24.30	24.35	23.75	23.90	145100
2002-07-03	23.70	24.00	23.35	24.00	128800
2002-07-05	24.00	24.35	24.00	24.30	38200
2002-07-08	24.20	24.50	24.20	24.26	75000
2002-07-09	24.29	24.40	24.01	24.02	21900
2002-07-10	23.95	23.95	23.05	23.20	96200
2002-07-11	23.00	23.00	22.55	22.75	110100
2002-07-12	22.76	22.80	22.30	22.35	104400
2002-07-15	22.35	22.35	21.30	21.95	179100
2002-07-16	21.50	22.10	21.50	21.88	106600
2002-07-17	21.98	22.00	20.85	21.40	74500
2002-07-18	21.40	21.90	21.14	21.20	54500
2002-07-19	21.10	21.49	20.71	21.15	79000
2002-07-22	21.05	21.06	20.36	20.36	37600
2002-07-23	20.35	20.35	19.70	20.00	186800
2002-07-24	19.90	19.90	19.35	19.85	81700
2002-07-25	19.70	20.40	19.70	20.01	114600
2002-07-26	20.05	20.50	20.05	20.37	41700
2002-07-29	20.40	21.60	20.40	21.50	97400
2002-07-30	21.40	21.40	20.39	20.98	124000
2002-07-31	20.94	20.99	20.10	20.14	73300
2002-08-01	19.90	20.00	19.85	19.95	123600
2002-08-02	19.95	19.95	19.12	19.20	65600
2002-08-05	19.10	19.14	18.60	19.03	84600
2002-08-06	19.08	20.05	19.08	19.59	58600
2002-08-07	19.70	19.85	19.32	19.49	41700
2002-08-08	19.53	20.30	19.50	20.30	49700
2002-08-09	20.30	20.55	19.80	20.55	89500
2002-08-12	20.60	21.50	20.40	21.11	161200
2002-08-13	21.12	21.50	20.43	20.44	65100
2002-08-14	20.45	21.49	20.25	21.49	75200
2002-08-15	21.50	21.85	21.08	21.08	61800
2002-08-16	20.98	21.90	20.98	21.65	58400
2002-08-19	21.70	21.85	21.33	21.70	32200
2002-08-20	21.62	21.85	20.90	20.99	37000
2002-08-21	21.05	21.50	21.05	21.50	94200
2002-08-22	21.45	21.98	21.29	21.80	41400
2002-08-23	21.55	21.95	21.50	21.50	53600
2002-08-26	21.51	21.75	21.00	21.70	28800
2002-08-27	21.70	21.80	20.89	20.90	36600
2002-08-28	20.94	21.10	20.89	20.90	42000
2002-08-29	20.90	21.75	20.85	21.55	75800
2002-08-30	21.53	21.80	21.07	21.07	44600
2002-09-03	21.07	21.10	20.40	20.68	109900
2002-09-04	20.70	21.85	20.70	21.85	55200
2002-09-05	21.70	21.79	21.36	21.79	65900
2002-09-06	21.29	22.00	21.29	21.99	116400
2002-09-09	21.99	22.00	21.50	21.98	132500
2002-09-10	21.99	22.00	21.74	22.00	61300
2002-09-11	21.85	21.85	21.60	21.71	67400
2002-09-12	21.69	21.69	20.95	21.55	134600
2002-09-13	21.54	21.65	21.40	21.50	147500
2002-09-16	21.50	21.75	21.29	21.29	18500
2002-09-17	21.33	21.59	21.18	21.18	41000
2002-09-18	21.15	21.45	21.10	21.19	39500
2002-09-19	21.15	21.20	20.70	20.71	38700
2002-09-20	20.91	21.15	20.70	20.87	109400
2002-09-23	20.85	20.85	20.00	20.00	39700
2002-09-24	20.00	20.21	19.89	20.06	87500
2002-09-25	20.18	20.47	20.00	20.25	34700
2002-09-26	20.25	20.50	20.20	20.50	67700
2002-09-27	20.50	20.60	20.30	20.38	28100
2002-09-30	20.35	20.80	20.02	20.56	46500
2002-10-01	20.59	21.45	20.50	21.45	107000
2002-10-02	21.43	21.49	20.65	20.65	81400
2002-10-03	20.60	20.72	20.10	20.12	31000
2002-10-04	20.15	20.30	19.90	20.09	29700
2002-10-07	20.00	20.00	19.50	19.65	14700
2002-10-08	19.75	19.88	19.00	19.81	83200
2002-10-09	19.78	19.78	19.25	19.25	68700
2002-10-10	19.32	19.38	18.87	19.00	68900
2002-10-11	19.00	19.65	18.99	19.44	108200
2002-10-14	19.41	19.41	19.27	19.34	32700
2002-10-15	19.41	20.30	19.41	20.30	40300
2002-10-16	20.27	20.31	19.14	19.23	64600
2002-10-17	19.30	20.05	19.30	19.91	34200
2002-10-18	20.01	20.10	19.46	19.59	34900
2002-10-21	19.56	19.65	19.35	19.64	15400
2002-10-22	19.60	19.60	18.20	18.20	50300
2002-10-23	18.10	19.10	17.20	18.85	143200
2002-10-24	18.50	18.85	18.50	18.74	60300
2002-10-25	18.60	19.25	18.58	19.25	54200
2002-10-28	19.20	19.20	18.70	18.71	46800
2002-10-29	18.70	19.25	18.70	19.25	37800
2002-10-30	19.27	19.99	19.27	19.50	80000
2002-10-31	17.80	17.80	16.60	16.85	518500
2002-11-01	16.75	16.80	15.90	16.59	318500
2002-11-04	16.69	16.75	16.13	16.14	56700
2002-11-05	16.15	16.15	15.30	15.35	245900
2002-11-06	15.39	15.41	15.13	15.16	132100
2002-11-07	15.10	15.11	14.75	14.81	130800
2002-11-08	14.81	14.81	14.35	14.48	84400
2002-11-11	14.45	14.71	14.04	14.29	63900
2002-11-12	14.39	14.64	14.20	14.20	62300
2002-11-13	14.18	14.53	14.18	14.31	41300
2002-11-14	14.35	15.16	14.35	15.16	57600
2002-11-15	15.13	15.22	14.67	14.94	49700
2002-11-18	15.00	15.25	14.86	14.95	42900
2002-11-19	14.92	15.30	14.88	15.11	67200
2002-11-20	15.05	15.71	15.05	15.30	97900
2002-11-21	15.40	15.95	15.40	15.75	64300
2002-11-22	15.65	16.25	15.60	16.16	90900
2002-11-25	16.16	16.16	15.65	16.08	77200
2002-11-26	16.05	16.25	15.75	16.11	60600
2002-11-27	16.10	16.38	15.85	16.36	39800
2002-11-29	16.37	16.45	15.99	16.13	14700
2002-12-02	16.18	16.35	15.89	16.23	20900
2002-12-03	16.13	16.50	16.01	16.25	141700
2002-12-04	16.21	16.31	16.03	16.10	33000
2002-12-05	16.30	16.41	15.75	16.03	130200
2002-12-06	16.00	16.49	16.00	16.37	47600
2002-12-09	16.35	16.35	15.90	16.10	23600
2002-12-10	16.13	16.46	16.10	16.33	34900
2002-12-11	16.31	16.43	16.00	16.35	37500
2002-12-12	16.33	16.48	16.10	16.30	42100
2002-12-13	16.00	16.35	15.90	16.00	39200
2002-12-16	16.15	16.24	15.85	16.00	67400
2002-12-17	15.75	16.15	15.59	16.15	102700
2002-12-18	15.90	16.00	15.65	15.98	54100
2002-12-19	15.75	16.12	15.75	15.90	60200
2002-12-20	15.95	15.95	15.10	15.15	106500
2002-12-23	15.15	16.00	15.15	15.93	44800
2002-12-24	15.91	15.99	15.89	15.93	5200
2002-12-26	15.94	16.00	15.87	15.90	8400
2002-12-27	15.90	15.90	15.33	15.39	22400
2002-12-30	15.41	15.48	14.88	15.24	22200
2002-12-31	15.14	16.00	15.14	15.38	39700
2003-01-02	15.45	16.01	15.19	15.89	58700
2003-01-03	15.85	15.85	15.27	15.29	94900
2003-01-06	15.29	15.29	14.75	14.89	117600
2003-01-07	14.85	14.85	14.50	14.64	68700
2003-01-08	14.70	14.72	14.45	14.61	109500
2003-01-09	14.61	15.08	14.61	15.02	17600
2003-01-10	14.93	14.99	14.40	14.45	30300
2003-01-13	14.52	14.59	14.45	14.55	16600
2003-01-14	14.60	14.70	14.60	14.70	33700
2003-01-15	14.75	14.75	14.67	14.75	44300
2003-01-16	14.76	14.99	14.66	14.67	20500
2003-01-17	14.67	14.70	14.35	14.51	32500
2003-01-21	14.55	14.55	14.37	14.38	45300
2003-01-22	14.40	14.40	13.95	14.05	65900
2003-01-23	14.10	14.15	13.87	13.91	55400
2003-01-24	13.91	13.91	13.71	13.73	45300
2003-01-27	13.74	13.74	13.36	13.50	35100
2003-01-28	13.50	13.86	13.40	13.82	67800
2003-01-29	13.77	13.80	13.73	13.78	21000
2003-01-30	13.79	13.85	13.70	13.72	31700
2003-01-31	13.73	14.00	13.68	13.83	45600
2003-02-03	13.80	14.20	13.60	13.60	32100
2003-02-04	13.55	13.58	13.39	13.50	25800
2003-02-05	13.35	13.60	13.08	13.10	38400
2003-02-06	13.10	13.15	12.90	12.98	153100
2003-02-07	13.08	13.25	12.94	13.03	71800
2003-02-10	13.04	13.25	12.97	13.20	78200
2003-02-11	13.25	13.25	12.90	13.02	99200
2003-02-12	13.00	13.10	13.00	13.05	63500
2003-02-13	13.01	13.01	12.93	13.00	68600
2003-02-14	13.00	13.03	12.96	13.00	100600
2003-02-18	12.95	13.44	12.95	13.38	98400
2003-02-19	13.35	13.52	13.35	13.49	65800
2003-02-20	13.45	13.55	13.44	13.55	30100
2003-02-21	13.55	13.72	13.52	13.72	28200
2003-02-24	13.75	13.87	13.58	13.65	22700
2003-02-25	13.60	13.77	13.51	13.70	24600
2003-02-26	13.66	13.80	13.62	13.80	17800
2003-02-27	13.83	14.00	13.81	13.96	32700
2003-02-28	13.91	13.97	13.79	13.85	31700
2003-03-03	13.90	14.05	13.88	14.00	28600
2003-03-04	13.95	13.97	13.80	13.85	46700
2003-03-05	13.84	13.86	13.73	13.86	31900
2003-03-06	13.83	14.01	13.81	13.81	24500
2003-03-07	13.78	14.00	13.78	13.83	15500
2003-03-10	13.78	13.83	13.68	13.70	27800
2003-03-11	13.62	13.73	13.62	13.66	53700
2003-03-12	13.65	13.65	13.50	13.54	169600
2003-03-13	13.55	13.55	13.32	13.42	69200
2003-03-14	13.44	13.44	13.29	13.30	75900
2003-03-17	13.27	13.45	13.12	13.30	85200
2003-03-18	13.40	13.90	13.40	13.89	49200
2003-03-19	13.87	14.11	13.76	14.11	48500
2003-03-20	14.06	14.32	14.06	14.25	41200
2003-03-21	14.21	14.30	14.20	14.27	50500
2003-03-24	14.25	14.25	13.90	13.92	11800
2003-03-25	13.90	13.93	13.84	13.90	22600
2003-03-26	13.89	13.90	13.56	13.59	24500
2003-03-27	13.55	13.90	13.55	13.90	19600
2003-03-28	13.85	13.90	13.75	13.85	17000
2003-03-31	13.82	13.82	13.52	13.66	50600
2003-04-01	13.66	13.90	13.52	13.90	24800
2003-04-02	13.90	13.92	13.75	13.90	59500
2003-04-03	13.82	13.89	13.60	13.80	80000
2003-04-04	13.90	14.00	13.85	13.97	68200
2003-04-07	14.35	14.59	14.20	14.38	209800
2003-04-08	14.38	14.39	14.32	14.36	30800
2003-04-09	14.37	14.80	14.37	14.54	33900
2003-04-10	14.54	14.72	14.47	14.70	33100
2003-04-11	14.75	14.81	14.71	14.75	38100
2003-04-14	14.80	14.82	14.50	14.82	44100
2003-04-15	14.80	14.80	14.29	14.50	41200
2003-04-16	14.55	14.59	14.30	14.36	22400
2003-04-17	14.40	14.86	14.37	14.86	76500
2003-04-21	14.86	14.86	14.52	14.60	65200
2003-04-22	14.60	14.75	14.40	14.75	106100
2003-04-23	14.75	15.06	14.75	15.06	64900
2003-04-24	15.05	15.20	14.97	15.00	62800
2003-04-25	15.00	15.04	14.90	14.92	27200
2003-04-28	14.96	15.29	14.95	15.29	29700
2003-04-29	15.30	15.35	15.06	15.15	14900
2003-04-30	15.10	15.12	14.97	15.07	61500
2003-05-01	15.05	15.25	15.02	15.19	54400
2003-05-02	15.20	15.65	15.20	15.46	27400
2003-05-05	15.40	15.65	15.28	15.65	50700
2003-05-06	15.63	15.90	15.58	15.75	53500
2003-05-07	15.70	15.86	15.67	15.78	33900
2003-05-08	15.95	16.60	15.85	16.42	64600
2003-05-09	16.40	16.83	16.40	16.45	113700
2003-05-12	16.40	16.70	16.38	16.65	26700
2003-05-13	16.60	16.78	16.54	16.74	22200
2003-05-14	16.78	16.78	16.00	16.01	69800
2003-05-15	16.01	16.15	16.00	16.06	37600
2003-05-16	15.95	16.03	15.90	15.91	47700
2003-05-19	15.90	15.90	15.50	15.50	46000
2003-05-20	15.53	15.80	15.52	15.77	35100
2003-05-21	15.75	15.83	15.66	15.75	39900
2003-05-22	15.74	15.90	15.70	15.77	15200
2003-05-23	15.78	15.95	15.68	15.88	13800
2003-05-27	15.83	15.98	15.80	15.95	16900
2003-05-28	15.95	16.01	15.94	15.98	35500
2003-05-29	15.98	16.00	15.71	15.97	24200
2003-05-30	16.00	16.75	15.93	16.75	55800
2003-06-02	16.80	16.80	16.44	16.44	43000
2003-06-03	16.40	16.95	16.40	16.95	53300
2003-06-04	16.93	17.43	16.85	16.93	79800
2003-06-05	16.94	17.10	16.81	16.82	21400
2003-06-06	16.80	17.15	16.50	16.53	22200
2003-06-09	16.45	16.49	16.09	16.09	28600
2003-06-10	16.05	16.70	15.98	16.54	31100
2003-06-11	16.60	16.75	16.48	16.48	21300
2003-06-12	16.40	16.40	15.95	15.97	32200
2003-06-13	15.95	16.02	15.86	15.90	115600
2003-06-16	15.95	17.10	15.95	17.02	53000
2003-06-17	17.02	17.02	16.70	16.88	37000
2003-06-18	16.85	16.85	16.53	16.54	17200
2003-06-19	16.54	16.97	16.10	16.12	25000
2003-06-20	16.10	16.52	16.10	16.30	61400
2003-06-23	16.22	16.28	15.88	16.00	37300
2003-06-24	16.00	16.08	15.92	15.96	18500
2003-06-25	15.93	16.17	15.88	16.00	15400
2003-06-26	16.10	16.30	15.92	16.25	27900
2003-06-27	16.15	16.21	15.95	16.06	24600
2003-06-30	16.06	16.15	15.60	15.80	91100
2003-07-01	15.85	16.08	15.80	15.90	425800
2003-07-02	15.91	16.24	15.91	16.15	60300
2003-07-03	16.13	16.28	16.13	16.16	6300
2003-07-07	16.10	16.30	16.00	16.29	34900
2003-07-08	16.30	16.50	16.10	16.49	26800
2003-07-09	16.45	16.68	16.25	16.50	53600
2003-07-10	16.35	16.40	16.04	16.05	39000
2003-07-11	16.02	16.30	16.00	16.08	22900
2003-07-14	16.00	16.33	16.00	16.13	44500
2003-07-15	16.10	16.25	16.05	16.05	24800
2003-07-16	16.05	16.10	16.01	16.10	39300
2003-07-17	16.05	16.06	15.85	15.85	46700
2003-07-18	15.85	15.94	15.75	15.93	47000
2003-07-21	15.93	15.93	15.80	15.88	102500
2003-07-22	15.92	16.20	15.90	16.16	17600
2003-07-23	16.10	16.12	15.90	16.12	18600
2003-07-24	16.10	16.14	15.90	15.90	25200
2003-07-25	15.90	16.10	15.90	16.07	22700
2003-07-28	16.05	16.57	16.05	16.52	426100
2003-07-29	16.50	16.72	16.49	16.68	56400
2003-07-30	16.65	16.85	16.60	16.85	106700
2003-07-31	16.75	17.35	16.75	16.95	95800
2003-08-01	16.90	16.90	16.18	16.80	60100
2003-08-04	16.90	17.05	16.60	16.91	43400
2003-08-05	16.86	17.02	16.60	16.60	58400
2003-08-06	16.60	16.72	16.60	16.60	24800
2003-08-07	16.62	16.72	16.55	16.70	65700
2003-08-08	16.75	16.75	16.60	16.64	33000
2003-08-11	16.62	16.62	16.00	16.40	110900
2003-08-12	16.35	16.37	16.08	16.26	49200
2003-08-13	16.30	16.38	16.20	16.25	21500
2003-08-14	16.25	16.85	16.25	16.85	84100
2003-08-15	16.85	17.27	16.83	17.03	75400
2003-08-18	17.08	17.67	17.08	17.41	68900
2003-08-19	17.55	18.17	17.55	18.15	70900
2003-08-20	18.05	18.50	18.00	18.00	40700
2003-08-21	18.05	18.10	17.80	18.00	34700
2003-08-22	18.05	18.10	17.50	17.54	54000
2003-08-25	17.53	17.85	17.50	17.81	28000
2003-08-26	17.75	17.85	17.51	17.83	28600
2003-08-27	17.80	17.98	17.71	17.95	30100
2003-08-28	17.98	18.12	17.98	18.10	38900
2003-08-29	18.08	18.25	18.07	18.10	15800
2003-09-02	18.12	18.47	17.95	18.47	55000
2003-09-03	18.47	18.70	18.40	18.50	28100
2003-09-04	18.50	18.60	18.03	18.14	81500
2003-09-05	18.05	18.30	18.05	18.12	53300
2003-09-08	18.08	18.64	18.08	18.50	70100
2003-09-09	18.45	18.49	18.27	18.40	32100
2003-09-10	18.35	18.37	18.26	18.30	42400
2003-09-11	18.27	18.78	18.25	18.75	64000
2003-09-12	18.75	18.80	18.38	18.60	203200
2003-09-15	18.50	18.70	18.39	18.50	65100
2003-09-16	18.50	18.91	18.50	18.91	151300
2003-09-17	18.85	18.85	18.59	18.65	58800
2003-09-18	18.60	18.68	18.45	18.68	53200
2003-09-19	18.60	18.63	18.55	18.63	57000
2003-09-22	18.60	18.80	18.51	18.74	32800
2003-09-23	18.76	18.86	18.75	18.84	54500
2003-09-24	18.72	18.80	18.54	18.58	63800
2003-09-25	18.56	18.57	18.49	18.50	85300
2003-09-26	18.50	18.55	18.40	18.50	53300
2003-09-29	18.55	18.77	18.37	18.65	44000
2003-09-30	18.65	18.73	18.10	18.50	72200
2003-10-01	18.50	18.97	18.50	18.97	55500
2003-10-02	18.95	19.13	18.90	19.00	38100
2003-10-03	19.10	19.60	19.10	19.48	33500
2003-10-06	19.40	19.40	19.11	19.25	30400
2003-10-07	19.20	19.25	19.09	19.20	49500
2003-10-08	19.20	19.20	18.83	19.00	44300
2003-10-09	18.98	19.15	18.75	18.88	48400
2003-10-10	19.05	19.10	18.85	19.00	57000
2003-10-13	19.00	19.35	18.70	18.90	241200
2003-10-14	18.80	18.95	18.75	18.90	74200
2003-10-15	18.92	18.92	18.42	18.61	64100
2003-10-16	18.60	18.84	18.60	18.80	26400
2003-10-17	18.70	18.70	18.15	18.35	48800
2003-10-20	18.37	18.79	18.37	18.49	63700
2003-10-21	18.55	18.84	18.55	18.82	42800
2003-10-22	18.80	18.80	18.30	18.50	46700
2003-10-23	18.45	18.53	18.00	18.40	92200
2003-10-24	18.35	18.35	18.00	18.05	70200
2003-10-27	18.00	18.50	18.00	18.50	62900
2003-10-28	18.55	18.63	18.44	18.63	50800
2003-10-29	18.70	19.00	18.70	19.00	35000
2003-10-30	19.00	19.24	18.92	19.06	27000
2003-10-31	19.08	19.14	18.90	19.05	30400
2003-11-03	19.00	19.15	18.91	19.05	34800
2003-11-04	19.00	19.43	18.97	19.35	46800
2003-11-05	19.32	19.45	18.99	19.35	32200
2003-11-06	19.30	19.50	19.05	19.40	90000
2003-11-07	19.50	19.55	19.10	19.15	42300
2003-11-10	19.10	19.10	18.86	19.00	55400
2003-11-11	19.00	19.05	18.60	19.00	70600
2003-11-12	18.95	19.50	18.95	19.30	46100
2003-11-13	19.30	19.57	19.25	19.50	35000
2003-11-14	19.55	19.60	19.10	19.10	36100
2003-11-17	19.05	19.15	18.81	19.15	74800
2003-11-18	19.12	19.45	19.12	19.32	51300
2003-11-19	19.22	20.10	19.13	19.93	82700
2003-11-20	19.88	20.12	19.40	19.60	68300
2003-11-21	19.75	19.98	19.75	19.97	49000
2003-11-24	19.97	21.10	19.97	21.00	163100
2003-11-25	20.90	21.00	20.68	20.69	74500
2003-11-26	20.70	21.00	20.68	20.95	68400
2003-11-28	20.90	21.00	20.88	20.95	44400
2003-12-01	20.90	21.00	20.85	20.94	66300
2003-12-02	20.98	21.05	20.92	20.95	87100
2003-12-03	20.95	21.00	20.68	20.68	98200
2003-12-04	20.68	21.03	20.55	21.02	84300
2003-12-05	20.92	21.05	20.82	20.87	48400
2003-12-08	20.87	21.05	20.83	21.04	76000
2003-12-09	21.04	21.04	20.83	20.85	53200
2003-12-10	20.90	20.95	20.78	20.78	39900
2003-12-11	20.79	21.18	20.79	20.95	89600
2003-12-12	20.95	21.08	20.93	21.02	108700
2003-12-15	21.00	21.50	20.96	21.15	83500
2003-12-16	21.10	21.25	20.89	21.25	54700
2003-12-17	21.10	21.12	20.92	20.99	28800
2003-12-18	20.95	21.29	20.90	21.27	27200
2003-12-19	21.28	21.28	20.77	21.02	61300
2003-12-22	21.00	21.15	20.90	21.00	65000
2003-12-23	21.00	21.05	20.81	20.90	106100
2003-12-24	20.95	20.99	20.90	20.95	16200
2003-12-26	20.95	21.03	20.88	21.03	108300
2003-12-29	21.00	21.20	21.00	21.15	161800
2003-12-30	21.13	21.14	20.98	21.00	130800
2003-12-31	21.00	21.00	20.73	20.73	85100
2004-01-02	20.78	20.99	20.78	20.89	60700
2004-01-05	20.97	21.00	20.86	20.93	95900
2004-01-06	20.80	20.98	20.75	20.75	72300
2004-01-07	20.70	20.90	20.70	20.90	68300
2004-01-08	20.95	20.99	20.60	20.70	54100
2004-01-09	20.58	20.69	20.47	20.49	67000
2004-01-12	20.45	20.85	20.35	20.85	57600
2004-01-13	20.80	20.95	20.60	20.95	48900
2004-01-14	20.85	20.95	20.75	20.95	25800
2004-01-15	20.90	20.95	20.68	20.90	36300
2004-01-16	20.90	20.98	20.66	20.70	48400
2004-01-20	20.68	20.96	20.68	20.95	60200
2004-01-21	20.90	21.00	20.80	20.99	81500
2004-01-22	20.97	20.98	20.81	20.87	54500
2004-01-23	20.88	20.92	20.81	20.92	42000
2004-01-26	20.92	20.92	20.65	20.80	58100
2004-01-27	20.72	20.90	20.68	20.72	57700
2004-01-28	20.72	20.73	20.41	20.46	61400
2004-01-29	20.46	20.65	20.41	20.65	64500
2004-01-30	20.63	21.25	20.60	21.25	163300
2004-02-02	21.20	21.38	20.90	21.30	68800
2004-02-03	21.10	21.35	21.04	21.28	46200
2004-02-04	21.20	21.25	21.00	21.23	63500
2004-02-05	21.40	24.92	21.32	23.71	357600
2004-02-06	23.71	24.79	23.50	24.56	151700
2004-02-09	24.48	24.48	24.00	24.22	65000
2004-02-10	24.10	24.65	23.90	24.50	116100
2004-02-11	24.50	24.50	24.31	24.50	74600
2004-02-12	24.50	24.50	23.80	24.00	53300
2004-02-13	24.05	24.30	23.60	23.60	46000
2004-02-17	23.70	24.20	23.70	23.90	87600
2004-02-18	23.96	23.97	23.55	23.80	89600
2004-02-19	23.65	23.79	23.25	23.31	96400
2004-02-20	23.41	23.55	23.26	23.26	69100
2004-02-23	23.32	23.52	22.92	23.07	86700
2004-02-24	23.00	23.50	22.90	23.09	93200
2004-02-25	23.20	23.25	22.93	23.00	132300
2004-02-26	22.95	23.49	22.85	23.49	94700
2004-02-27	23.50	24.19	23.35	24.00	166000
2004-03-01	24.15	25.07	24.15	24.83	143400
2004-03-02	24.80	25.10	24.70	25.01	118100
2004-03-03	25.05	25.41	24.90	25.20	105500
2004-03-04	25.20	25.40	24.86	25.40	79600
2004-03-05	25.20	25.95	25.20	25.33	96900
2004-03-08	25.35	26.18	25.35	25.78	144600
2004-03-09	25.85	26.55	25.83	25.98	176000
2004-03-10	26.00	26.19	25.00	25.01	86800
2004-03-11	25.03	25.47	25.00	25.00	111800
2004-03-12	25.05	25.94	25.00	25.94	83000
2004-03-15	25.80	25.81	24.49	24.55	123100
2004-03-16	24.60	25.20	24.11	25.04	127800
2004-03-17	25.00	25.25	24.62	24.67	51100
2004-03-18	24.62	24.78	24.10	24.62	73300
2004-03-19	24.72	24.72	24.15	24.33	90600
2004-03-22	24.25	24.25	23.65	23.82	60300
2004-03-23	24.40	24.70	24.11	24.43	110300
2004-03-24	24.50	24.60	24.17	24.35	111100
2004-03-25	24.40	24.50	24.31	24.40	124000
2004-03-26	24.41	24.49	24.28	24.34	82100
2004-03-29	24.30	24.95	24.22	24.95	109900
2004-03-30	24.95	25.34	24.88	25.20	57600
2004-03-31	25.15	25.78	25.00	25.71	105800
2004-04-01	25.55	25.79	25.25	25.43	73100
2004-04-02	25.53	25.83	25.53	25.83	104100
2004-04-05	25.83	26.00	25.65	25.98	87300
2004-04-06	25.90	25.90	24.90	24.98	137200
2004-04-07	25.02	25.30	24.84	24.97	99200
2004-04-08	25.00	25.00	24.49	24.50	29800
2004-04-12	24.65	25.10	24.65	24.90	70100
2004-04-13	24.90	24.90	24.04	24.04	115500
2004-04-14	23.94	24.30	23.50	23.75	92800
2004-04-15	23.80	23.88	23.60	23.70	62300
2004-04-16	23.63	24.15	23.43	23.77	91600
2004-04-19	23.77	24.08	23.63	23.98	70300
2004-04-20	23.99	23.99	23.05	23.45	108900
2004-04-21	23.45	23.68	23.40	23.48	106500
2004-04-22	23.50	23.85	23.50	23.79	75900
2004-04-23	23.85	23.85	23.32	23.60	61000
2004-04-26	23.61	23.80	23.48	23.57	95000
2004-04-27	23.63	23.99	23.50	23.68	212800
2004-04-28	23.75	23.75	23.30	23.54	123200
2004-04-29	23.45	23.83	23.30	23.70	164000
2004-04-30	23.70	23.80	23.15	23.61	125500
2004-05-03	23.61	24.20	23.35	23.66	246900
2004-05-04	23.50	23.50	23.35	23.44	127800
2004-05-05	23.35	23.38	23.15	23.18	109200
2004-05-06	23.18	23.18	22.00	22.91	328500
2004-05-07	22.90	23.30	22.65	22.70	234300
2004-05-10	22.69	22.80	22.29	22.65	188600
2004-05-11	22.70	23.15	22.65	23.00	130000
2004-05-12	22.90	23.34	22.55	23.27	121600
2004-05-13	23.30	23.30	22.98	23.10	67100
2004-05-14	23.10	23.64	23.00	23.36	79600
2004-05-17	23.30	23.30	22.76	23.05	134800
2004-05-18	23.00	23.10	22.91	23.06	62000
2004-05-19	23.16	23.59	22.76	22.86	102800
2004-05-20	22.80	23.38	22.75	23.33	59800
2004-05-21	23.32	23.70	23.25	23.67	126600
2004-05-24	23.57	24.06	23.57	24.05	113000
2004-05-25	24.00	24.65	23.95	24.65	113400
2004-05-26	24.60	24.60	24.20	24.30	73800
2004-05-27	24.35	25.00	24.09	24.93	105400
2004-05-28	24.89	25.46	24.85	25.22	94400
2004-06-01	25.22	25.87	25.10	25.87	167700
2004-06-02	25.87	25.95	25.50	25.82	62100
2004-06-03	25.80	26.75	25.50	25.85	119000
2004-06-04	25.84	26.65	25.80	26.20	177200
2004-06-07	26.20	26.74	26.05	26.55	95800
2004-06-08	26.50	26.53	26.40	26.48	201300
2004-06-09	26.40	26.40	26.00	26.11	123000
2004-06-10	26.10	26.30	26.10	26.20	102200
2004-06-14	26.10	26.18	25.88	26.00	168700
2004-06-15	26.10	26.77	26.10	26.55	92000
2004-06-16	26.63	26.75	26.25	26.25	100000
2004-06-17	26.15	26.60	26.10	26.60	46400
2004-06-18	26.65	26.68	26.32	26.38	130200
2004-06-21	26.45	27.00	26.35	26.98	61300
2004-06-22	26.95	26.95	26.26	26.75	83000
2004-06-23	26.70	27.00	26.49	27.00	65600
2004-06-24	26.90	26.94	26.68	26.75	58300
2004-06-25	26.55	27.10	26.55	27.10	173600
2004-06-28	27.10	27.25	27.00	27.17	58600
2004-06-29	27.10	27.50	26.98	27.20	76900
2004-06-30	27.15	27.35	27.06	27.10	58900
2004-07-01	27.35	27.35	27.00	27.13	64200
2004-07-02	27.30	27.50	27.15	27.35	46900
2004-07-06	27.25	27.25	26.60	27.05	68100
2004-07-07	27.06	27.36	27.06	27.35	53900
2004-07-08	27.35	27.35	26.93	27.11	107500
2004-07-09	27.11	27.11	26.16	26.65	80400
2004-07-12	26.55	27.00	26.40	26.95	32600
2004-07-13	26.97	26.98	26.45	26.74	57200
2004-07-14	26.58	26.69	26.45	26.63	63500
2004-07-15	26.65	26.72	26.52	26.61	41900
2004-07-16	26.60	26.78	26.40	26.77	114600
2004-07-19	26.65	26.98	26.60	26.81	40500
2004-07-20	26.85	26.98	26.70	26.98	46500
2004-07-21	26.95	26.99	26.70	26.75	71200
2004-07-22	26.76	27.00	26.62	26.88	95500
2004-07-23	26.87	27.35	26.75	27.00	113500
2004-07-26	27.00	27.10	26.90	26.96	118200
2004-07-27	26.95	27.70	26.95	27.00	159600
2004-07-28	26.90	27.75	26.75	27.54	98400
2004-07-29	27.90	28.90	27.78	28.90	189400
2004-07-30	28.90	29.25	28.85	29.00	177200
2004-08-02	28.85	29.35	28.46	29.25	71900
2004-08-03	29.10	29.20	28.95	29.00	165100
2004-08-04	29.15	29.35	28.91	29.03	117000
2004-08-05	29.10	29.22	28.88	28.97	90400
2004-08-06	28.96	29.25	28.41	29.25	136500
2004-08-09	29.30	29.35	28.86	29.04	69200
2004-08-10	28.90	29.86	28.90	29.82	79100
2004-08-11	29.82	30.20	29.38	29.98	103100
2004-08-12	29.90	29.99	29.58	29.75	66800
2004-08-13	29.85	30.45	29.85	30.00	98100
2004-08-16	30.05	30.95	30.05	30.70	120900
2004-08-17	30.60	30.61	30.30	30.43	150100
2004-08-18	30.45	31.46	30.31	31.38	224100
2004-08-19	31.39	31.39	30.90	31.05	146000
2004-08-20	31.10	31.42	31.04	31.36	145600
2004-08-23	31.00	31.60	31.00	31.46	118100
2004-08-24	31.35	32.37	31.35	32.15	248800
2004-08-25	32.00	32.35	31.81	31.98	102300
2004-08-26	32.00	32.05	31.85	31.85	103200
2004-08-27	31.95	32.19	31.93	32.12	74400
2004-08-30	32.20	32.25	31.95	32.00	65100
2004-08-31	32.00	32.70	31.95	32.65	70700
2004-09-01	32.70	33.20	32.04	32.30	84900
2004-09-02	32.35	32.85	32.27	32.85	72600
2004-09-03	32.85	32.95	32.12	32.55	46900
2004-09-07	32.70	32.99	32.28	32.35	148700
2004-09-08	32.30	32.75	32.00	32.05	106900
2004-09-09	32.13	32.63	32.13	32.57	83600
2004-09-10	32.65	32.89	32.15	32.70	39000
2004-09-13	32.60	33.08	32.45	32.50	74500
2004-09-14	32.50	32.85	32.15	32.80	61000
2004-09-15	32.75	32.98	32.55	32.93	62700
2004-09-16	33.00	33.42	32.90	33.25	61900
2004-09-17	33.25	33.29	32.41	33.21	85700
2004-09-20	33.23	33.24	32.70	32.74	39800
2004-09-21	32.85	33.03	32.68	33.02	52300
2004-09-22	33.00	33.00	32.02	32.05	55000
2004-09-23	32.15	32.53	32.05	32.10	28500
2004-09-24	32.00	32.20	31.85	32.11	32400
2004-09-27	32.11	32.11	31.10	31.10	104400
2004-09-28	31.20	32.36	30.90	32.31	96900
2004-09-29	32.30	32.90	32.29	32.46	90700
2004-09-30	32.40	33.36	32.31	33.01	115500
2004-10-01	34.00	34.01	32.96	33.25	160600
2004-10-04	33.25	33.29	32.32	32.37	126900
2004-10-05	32.50	32.79	32.35	32.68	80800
2004-10-06	32.75	33.50	32.75	33.25	85100
2004-10-07	33.25	33.25	32.14	32.80	83300
2004-10-08	32.85	32.92	32.38	32.70	145300
2004-10-11	32.70	33.04	32.30	33.04	81300
2004-10-12	32.80	32.99	32.41	32.94	47300
2004-10-13	33.16	33.16	31.86	32.10	50900
2004-10-14	32.10	32.10	31.58	31.58	41400
2004-10-15	31.59	32.22	31.39	31.95	37300
2004-10-18	32.00	32.18	31.35	31.95	54300
2004-10-19	32.05	32.05	31.53	31.53	41300
2004-10-20	31.55	31.57	30.91	31.35	53600
2004-10-21	31.40	31.90	31.05	31.80	65000
2004-10-22	31.75	31.95	31.00	31.00	73800
2004-10-25	31.05	31.20	30.41	30.54	83500
2004-10-26	30.70	31.09	30.04	30.85	151500
2004-10-27	30.95	32.50	30.85	32.50	121400
2004-10-28	32.35	32.40	31.75	32.00	39500
2004-10-29	32.00	32.15	31.69	32.00	34100
2004-11-01	32.05	32.56	31.80	32.40	54400
2004-11-02	32.15	32.75	31.85	31.86	62200
2004-11-03	32.05	33.00	32.05	32.85	91200
2004-11-04	33.00	35.50	32.83	34.99	302300
2004-11-05	33.00	33.14	31.75	32.00	1361500
2004-11-08	32.10	32.20	31.50	32.10	304900
2004-11-09	32.10	33.15	31.81	33.07	343600
2004-11-10	33.00	33.74	32.90	33.23	314700
2004-11-11	33.10	33.30	32.85	33.01	269600
2004-11-12	32.95	33.20	32.90	33.10	221200
2004-11-15	33.15	33.46	33.00	33.38	215500
2004-11-16	33.37	33.99	33.19	33.50	172300
2004-11-17	33.60	33.98	33.06	33.45	136900
2004-11-18	33.30	34.15	33.25	34.02	251600
2004-11-19	34.02	34.18	33.30	34.15	171500
2004-11-22	34.25	34.80	33.90	34.79	135400
2004-11-23	34.75	35.00	34.31	35.00	112600
2004-11-24	34.95	35.17	34.62	35.10	131500
2004-11-26	35.13	35.20	35.06	35.10	20000
2004-11-29	35.10	35.48	34.85	34.95	240900
2004-11-30	35.00	35.95	35.00	35.90	217000
2004-12-01	35.95	37.39	35.90	37.00	343900
2004-12-02	36.50	37.19	36.50	37.07	302900
2004-12-03	37.00	37.49	36.93	37.23	177800
2004-12-06	37.45	38.46	37.45	37.97	227100
2004-12-07	37.96	38.12	37.35	37.50	235200
2004-12-08	37.49	37.90	37.26	37.81	220800
2004-12-09	37.82	37.85	37.41	37.59	99000
2004-12-10	37.65	37.67	37.03	37.25	159100
2004-12-13	37.20	37.74	37.20	37.65	184200
2004-12-14	37.65	38.04	37.61	37.93	143500
2004-12-15	37.90	37.90	35.85	36.12	478700
2004-12-16	36.20	36.80	36.20	36.50	474200
2004-12-17	36.50	36.59	35.90	36.25	231600
2004-12-20	36.35	37.30	36.35	36.60	132800
2004-12-21	36.50	36.69	36.10	36.65	119100
2004-12-22	36.85	37.99	36.80	37.70	142500
2004-12-23	37.70	37.76	37.02	37.14	83900
2004-12-27	37.15	37.34	36.99	37.04	73800
2004-12-28	37.12	37.49	36.93	37.48	104700
2004-12-29	37.50	37.65	37.19	37.50	151300
2004-12-30	37.50	37.50	36.74	37.10	117800
2004-12-31	37.20	37.79	36.75	37.41	100200
2005-01-03	37.37	37.72	36.97	37.58	242700
2005-01-04	37.47	37.97	37.00	37.19	281900
2005-01-05	37.19	37.19	36.25	36.26	262700
2005-01-06	36.26	36.82	36.25	36.40	159200
2005-01-07	36.45	36.81	36.25	36.45	212000
2005-01-10	36.50	37.07	36.45	36.53	173300
2005-01-11	36.60	37.03	36.30	36.68	217200
2005-01-12	36.60	36.80	36.20	36.68	101000
2005-01-13	36.75	36.80	36.18	36.42	175900
2005-01-14	36.40	36.69	36.30	36.42	165300
2005-01-18	36.43	36.72	36.21	36.60	242800
2005-01-19	36.40	36.66	36.03	36.20	173500
2005-01-20	36.10	36.20	35.83	36.03	183700
2005-01-21	35.98	36.15	35.84	35.96	88900
2005-01-24	35.86	36.01	35.51	35.60	88600
2005-01-25	35.52	35.98	35.52	35.90	137000
2005-01-26	35.90	35.90	35.37	35.40	129100
2005-01-27	35.44	35.75	34.70	34.80	171800
2005-01-28	34.60	34.79	33.25	34.54	332100
2005-01-31	34.64	36.00	34.64	35.75	271900
2005-02-01	35.75	36.77	35.75	36.35	166200
2005-02-02	36.60	36.80	36.25	36.79	127900
2005-02-03	37.50	39.69	37.27	39.50	438200
2005-02-04	38.95	41.95	38.64	40.52	291200
2005-02-07	40.40	40.95	39.79	40.40	176000
2005-02-08	39.90	42.40	39.80	42.07	308300
2005-02-09	42.00	42.55	41.74	41.90	202700
2005-02-10	41.90	42.53	41.40	42.00	154400
2005-02-11	41.50	43.61	41.50	42.92	211800
2005-02-14	42.42	43.08	42.36	42.89	102000
2005-02-15	42.83	43.20	42.67	42.97	175300
2005-02-16	42.97	43.05	42.80	42.98	140400
2005-02-17	42.00	42.67	41.99	42.00	200600
2005-02-18	42.08	42.08	41.05	41.23	163000
2005-02-22	41.13	41.88	40.65	41.17	184400
2005-02-23	41.15	41.99	40.60	41.35	109200
2005-02-24	41.25	42.70	41.21	42.20	208300
2005-02-25	41.95	42.56	41.95	42.52	167200
2005-02-28	42.25	43.00	42.20	42.97	249500
2005-03-01	42.75	43.40	42.70	43.39	261400
2005-03-02	43.00	44.57	42.75	44.00	189300
2005-03-03	43.55	44.46	43.25	44.26	190900
2005-03-04	44.30	45.58	44.25	45.34	241000
2005-03-07	45.40	46.80	45.30	46.41	298600
2005-03-08	47.60	48.45	46.82	46.82	423700
2005-03-09	46.83	47.09	46.25	46.39	240700
2005-03-10	46.32	46.50	45.51	45.95	209700
2005-03-11	45.80	45.94	45.46	45.70	123300
2005-03-14	45.75	46.68	45.75	46.47	231700
2005-03-15	46.47	47.90	46.47	46.65	222900
2005-03-16	46.55	46.85	46.20	46.46	139000
2005-03-17	46.60	47.30	46.41	46.95	141800
2005-03-18	47.50	47.95	47.30	47.30	244800
2005-03-21	47.30	47.30	46.50	46.90	132000
2005-03-22	46.75	47.94	46.75	46.81	163000
2005-03-23	46.81	47.10	46.16	46.16	150300
2005-03-24	46.23	47.50	46.23	46.70	154700
2005-03-28	46.68	47.57	46.28	47.00	169700
2005-03-29	47.00	48.33	46.23	46.50	240400
2005-03-30	46.48	47.15	46.45	46.78	234900
2005-03-31	46.73	46.79	46.44	46.65	199800
2005-04-01	46.90	47.10	45.63	45.88	207600
2005-04-04	45.50	46.55	45.30	46.30	254400
2005-04-05	46.20	46.74	46.20	46.49	116000
2005-04-06	46.25	47.12	46.05	46.90	155000
2005-04-07	46.80	46.98	46.00	46.90	111200
2005-04-08	46.80	46.83	45.61	45.79	94700
2005-04-11	46.00	47.01	45.40	46.55	200300
2005-04-12	46.10	47.75	45.31	47.41	189900
2005-04-13	47.46	47.74	46.31	46.97	156400
2005-04-14	46.75	46.75	44.85	44.97	126700
2005-04-15	44.97	45.40	43.66	44.07	144100
2005-04-18	43.95	44.92	43.85	44.72	219500
2005-04-19	44.90	46.19	44.85	45.45	217500
2005-04-20	45.45	45.55	44.40	44.40	115800
2005-04-21	44.54	45.40	44.40	45.38	143800
2005-04-22	45.30	45.76	44.84	45.37	139000
2005-04-25	45.25	46.88	45.20	46.68	158700
2005-04-26	46.68	47.14	45.98	46.20	146500
2005-04-27	46.08	47.09	45.20	46.56	176500
2005-04-28	45.96	45.97	36.70	36.90	1805000
2005-04-29	37.15	38.70	37.13	37.50	841500
2005-05-02	37.49	38.16	37.00	38.03	392700
2005-05-03	38.00	38.61	37.98	38.30	388000
2005-05-04	38.30	39.70	38.08	39.52	270900
2005-05-05	39.52	40.80	39.45	40.41	250500
2005-05-06	40.41	40.80	39.91	40.10	262700
2005-05-09	40.14	41.63	39.85	41.52	196000
2005-05-10	41.52	41.52	40.35	40.75	206000
2005-05-11	40.80	41.12	40.00	40.59	179400
2005-05-12	40.59	40.85	39.77	40.01	228900
2005-05-13	40.00	40.23	38.92	39.28	209100
2005-05-16	39.40	40.51	39.36	40.42	178600
2005-05-17	39.95	40.47	39.81	40.40	189100
2005-05-18	40.90	42.08	40.36	42.01	282300
2005-05-19	41.95	42.50	41.87	42.48	100700
2005-05-20	42.49	42.49	42.15	42.35	99900
2005-05-23	42.30	43.50	42.22	42.97	113400
2005-05-24	42.72	43.24	42.52	43.00	206400
2005-05-25	43.00	43.13	42.53	42.83	152700
2005-05-26	42.80	43.82	42.80	43.70	176200
2005-05-27	43.55	44.00	43.40	43.88	139000
2005-05-31	43.72	43.72	42.20	42.41	511800
2005-06-01	42.16	42.45	41.65	42.19	274200
2005-06-02	42.00	42.00	41.32	41.45	187300
2005-06-03	41.30	41.78	40.87	41.01	161000
2005-06-06	41.01	41.14	40.77	41.00	203500
2005-06-07	41.16	41.76	41.00	41.11	95200
2005-06-08	40.94	41.08	39.95	40.00	129600
2005-06-09	40.00	40.24	39.80	40.17	117700
2005-06-10	40.10	40.19	39.05	39.80	130200
2005-06-13	39.82	40.06	39.49	39.99	147900
2005-06-14	39.95	40.17	39.80	40.14	179200
2005-06-15	40.30	40.55	40.05	40.51	180300
2005-06-16	40.60	40.90	40.44	40.70	131300
2005-06-17	41.00	41.10	40.06	40.32	322800
2005-06-20	40.25	40.25	39.89	39.99	194100
2005-06-21	43.75	43.75	42.02	43.20	576300
2005-06-22	43.20	44.22	43.11	44.05	357200
2005-06-23	44.05	44.45	43.15	43.44	260000
2005-06-24	43.38	44.20	43.30	44.05	330200
2005-06-27	44.55	44.55	44.01	44.25	256800
2005-06-28	44.24	44.70	44.06	44.60	243600
2005-06-29	44.59	44.60	44.04	44.52	201000
2005-06-30	44.40	45.00	44.15	44.23	177400
2005-07-01	44.23	44.39	43.61	44.18	108800
2005-07-05	43.93	44.99	43.67	44.68	139200
2005-07-06	44.50	44.60	43.80	43.88	105900
2005-07-07	43.50	44.49	43.30	44.32	178200
2005-07-08	44.10	45.75	44.06	45.75	197300
2005-07-11	45.55	46.20	44.70	45.92	207100
2005-07-12	45.85	46.19	45.15	45.80	148800
2005-07-13	45.20	45.48	44.02	45.12	145300
2005-07-14	45.20	45.55	43.68	44.10	146800
2005-07-15	44.05	44.25	43.80	44.20	209500
2005-07-18	44.10	44.44	43.85	44.18	97500
2005-07-19	44.28	45.39	44.28	45.11	104600
2005-07-20	44.90	46.20	44.90	46.19	164600
2005-07-21	46.00	46.20	45.60	45.65	220000
2005-07-22	45.60	45.90	44.84	45.85	136000
2005-07-25	45.65	46.20	45.29	45.65	83900
2005-07-26	45.64	46.70	45.45	46.00	143100
2005-07-27	46.00	46.00	44.22	45.04	169900
2005-07-28	45.30	49.50	45.30	48.60	411000
2005-07-29	48.68	49.80	48.35	49.25	245400
2005-08-01	49.35	51.51	49.35	50.40	235900
2005-08-02	50.28	51.39	49.84	50.00	169300
2005-08-03	50.10	50.75	49.95	50.20	136000
2005-08-04	50.00	50.04	49.13	49.20	109800
2005-08-05	49.20	49.25	47.88	48.75	240900
2005-08-08	48.75	49.80	48.42	48.60	134300
2005-08-09	48.75	49.55	48.11	48.71	198900
2005-08-10	49.25	50.00	48.54	49.25	148600
2005-08-11	48.80	49.45	48.38	49.00	100300
2005-08-12	48.50	49.22	48.13	48.80	113900
2005-08-15	48.70	49.50	48.10	49.00	86700
2005-08-16	48.95	48.96	47.84	48.06	72600
2005-08-17	48.00	48.44	47.25	47.51	132900
2005-08-18	47.50	47.51	46.17	46.75	131400
2005-08-19	46.75	47.25	46.40	47.15	53700
2005-08-22	47.35	48.88	47.00	48.41	313200
2005-08-23	48.28	48.60	47.51	48.12	110200
2005-08-24	47.97	49.25	47.14	47.85	126200
2005-08-25	47.70	48.01	46.90	47.15	106800
2005-08-26	47.00	47.05	46.09	46.22	133000
2005-08-29	46.26	46.46	45.70	46.43	128300
2005-08-30	46.50	47.73	46.41	47.52	129000
2005-08-31	47.45	49.34	47.27	49.33	139200
2005-09-01	49.00	49.46	48.15	48.83	80500
2005-09-02	48.70	49.34	48.00	48.20	65600
2005-09-06	48.25	50.74	48.25	50.65	199000
2005-09-07	50.60	50.60	49.33	49.63	101400
2005-09-08	49.50	49.50	47.70	48.49	90300
2005-09-09	48.45	48.80	48.20	48.70	103900
2005-09-12	48.25	50.03	48.25	49.46	111300
2005-09-13	49.00	49.55	48.70	48.94	121900
2005-09-14	48.94	49.00	47.09	47.41	99300
2005-09-15	47.50	48.16	47.35	47.50	119200
2005-09-16	47.31	47.44	45.45	47.34	307000
2005-09-19	47.20	48.44	47.00	48.00	117200
2005-09-20	48.10	48.70	47.40	48.05	176400
2005-09-21	48.00	48.00	46.35	46.53	163300
2005-09-22	46.53	46.80	45.20	46.66	86900
2005-09-23	46.51	46.51	45.01	45.92	150600
2005-09-26	46.10	47.30	46.03	46.60	138200
2005-09-27	46.65	46.78	45.78	46.39	98500
2005-09-28	46.30	46.42	44.85	45.45	193400
2005-09-29	45.60	46.17	44.90	46.13	179400
2005-09-30	45.88	46.54	45.51	46.06	179000
2005-10-03	46.31	46.80	45.55	46.55	126000
2005-10-04	47.50	48.59	47.31	47.90	214700
2005-10-05	48.05	49.19	47.55	47.70	375600
2005-10-06	47.70	48.00	46.11	46.95	194800
2005-10-07	46.88	47.79	46.61	47.45	133000
2005-10-10	48.40	48.40	46.81	46.84	104400
2005-10-11	47.04	47.48	45.64	45.75	149700
2005-10-12	45.70	46.21	44.60	45.44	153500
2005-10-13	45.35	45.60	44.31	45.29	223800
2005-10-14	45.39	46.24	45.20	46.00	245100
2005-10-17	45.90	45.91	44.66	45.75	122000
2005-10-18	45.70	45.85	44.76	45.05	187000
2005-10-19	45.00	46.65	44.61	46.46	255700
2005-10-20	46.40	46.43	45.30	45.99	215700
2005-10-21	46.00	46.56	45.92	46.50	213600
2005-10-24	46.65	49.55	46.65	49.25	211100
2005-10-25	49.00	49.00	46.85	47.50	189400
2005-10-26	48.25	49.90	46.98	47.81	333100
2005-10-27	47.81	47.81	46.65	46.91	208900
2005-10-28	47.01	49.78	47.01	49.37	249900
2005-10-31	49.37	50.95	49.37	50.28	213600
2005-11-01	49.75	50.29	48.94	50.00	147800
2005-11-02	49.40	52.00	49.40	51.82	206200
2005-11-03	51.60	51.99	50.44	50.96	150200
2005-11-04	50.71	50.71	49.42	50.04	185700
2005-11-07	50.29	50.50	49.89	50.28	176100
2005-11-08	50.03	50.03	48.80	49.18	203600
2005-11-09	49.18	49.60	48.55	48.93	223800
2005-11-10	48.93	49.32	48.50	49.25	231100
2005-11-11	49.20	49.84	49.15	49.74	83600
2005-11-14	49.85	49.85	48.94	49.27	148000
2005-11-15	49.27	49.56	47.90	48.80	177600
2005-11-16	48.87	49.05	48.47	48.87	86200
2005-11-17	48.95	50.78	48.95	50.77	154000
2005-11-18	51.00	51.00	49.95	50.68	73400
2005-11-21	50.60	51.50	50.11	51.48	65400
2005-11-22	51.10	52.13	51.05	52.09	145600
2005-11-23	52.00	52.50	51.84	52.10	62100
2005-11-25	51.60	52.26	51.38	52.19	48300
2005-11-28	52.09	52.09	49.70	49.86	187000
2005-11-29	49.87	50.20	49.21	49.97	144500
2005-11-30	49.97	50.70	49.81	49.98	292700
2005-12-01	50.00	51.30	50.00	51.25	388700
2005-12-02	51.25	51.30	50.60	51.09	208000
2005-12-05	50.95	50.98	49.27	49.98	272300
2005-12-06	49.98	50.28	49.41	49.50	174200
2005-12-07	49.70	50.57	49.24	50.12	208600
2005-12-08	50.12	51.12	49.95	50.42	234900
2005-12-09	50.35	51.34	49.96	51.25	166900
2005-12-12	51.35	51.68	50.30	51.22	303500
2005-12-13	51.40	51.89	50.72	51.63	153500
2005-12-14	51.60	52.21	51.17	51.24	89800
2005-12-15	51.60	51.78	50.34	51.45	173100
2005-12-16	51.58	52.85	51.58	52.48	330200
2005-12-19	52.38	52.38	50.19	50.20	187300
2005-12-20	51.10	51.12	49.95	50.40	162500
2005-12-21	50.20	50.83	50.10	50.40	91000
2005-12-22	50.48	51.50	50.47	51.39	127900
2005-12-23	51.47	51.70	51.20	51.61	64700
2005-12-27	51.74	51.90	51.50	51.64	156900
2005-12-28	51.70	51.99	51.55	51.70	111600
2005-12-29	51.70	52.21	51.10	51.15	153500
2005-12-30	51.00	51.00	50.11	50.35	122700
2006-01-03	50.60	52.85	49.62	52.75	213000
2006-01-04	52.50	53.00	52.38	52.95	330900
2006-01-05	52.98	53.75	52.55	53.45	326200
2006-01-06	53.90	54.94	53.55	54.60	246800
2006-01-09	54.50	57.54	54.48	57.48	557500
2006-01-10	57.30	58.15	56.68	57.45	279500
2006-01-11	57.45	58.20	57.02	58.14	210000
2006-01-12	58.10	58.50	57.80	58.15	274000
2006-01-13	58.16	58.17	55.63	57.31	615600
2006-01-17	57.20	58.09	56.56	57.40	228100
2006-01-18	57.25	57.80	57.10	57.55	253500
2006-01-19	57.75	57.77	57.15	57.46	151000
2006-01-20	58.15	58.15	56.60	56.76	256800
2006-01-23	57.05	57.85	57.05	57.48	219300
2006-01-24	57.50	57.92	57.25	57.40	272000
2006-01-25	57.40	57.76	56.99	57.36	181000
2006-01-26	57.45	58.03	57.39	57.60	222000
2006-01-27	57.60	58.18	57.50	58.00	301800
2006-01-30	58.00	59.00	57.94	58.64	286500
2006-01-31	58.80	59.00	57.76	58.87	219200
2006-02-01	60.15	67.82	60.15	66.50	1264100
2006-02-02	66.50	68.71	65.80	67.94	615700
2006-02-03	67.94	67.94	65.45	67.31	480100
2006-02-06	68.00	68.25	66.18	66.95	378400
2006-02-07	66.70	67.30	66.46	66.48	417700
2006-02-08	66.49	68.03	65.72	66.76	440700
2006-02-09	66.74	69.25	66.56	67.15	303600
2006-02-10	66.93	67.21	65.95	66.71	200700
2006-02-13	66.55	67.29	66.49	66.63	207400
2006-02-14	66.63	67.93	65.72	67.71	243800
2006-02-15	67.85	68.50	67.03	68.22	233800
2006-02-16	68.06	69.66	67.83	69.45	228800
2006-02-17	68.76	69.98	68.76	69.47	125700
2006-02-21	69.35	69.55	67.67	68.23	145600
2006-02-22	68.80	70.12	68.72	70.06	210300
2006-02-23	70.07	72.39	69.81	70.94	344700
2006-02-24	70.84	71.44	70.20	70.71	225800
2006-02-27	70.67	72.79	70.49	72.40	228400
2006-02-28	72.40	72.45	67.14	67.68	702300
2006-03-01	68.40	69.99	67.75	69.95	323800
2006-03-02	70.00	70.75	69.51	70.05	246400
2006-03-03	69.90	69.92	68.23	68.95	305300
2006-03-06	69.20	70.29	68.18	68.82	220200
2006-03-07	68.60	68.60	66.63	67.68	203900
2006-03-08	67.43	67.84	66.50	67.13	223700
2006-03-09	66.50	67.55	66.44	66.75	142800
2006-03-10	66.88	68.01	65.59	67.97	160800
2006-03-13	68.22	68.70	67.37	67.78	217200
2006-03-14	67.64	71.39	67.25	71.17	363400
2006-03-15	71.17	71.66	70.00	71.04	188200
2006-03-16	71.29	72.29	70.91	71.22	227700
2006-03-17	71.40	72.45	70.89	72.30	350300
2006-03-20	72.25	72.25	70.90	71.53	181800
2006-03-21	71.38	72.13	70.67	71.33	251000
2006-03-22	71.20	72.79	71.00	72.75	261900
2006-03-23	72.89	73.00	71.70	73.00	281900
2006-03-24	72.85	74.02	71.51	74.02	261200
2006-03-27	74.27	74.62	72.97	73.82	183100
2006-03-28	73.45	74.84	73.00	74.11	329000
2006-03-29	74.11	76.39	74.10	76.18	340500
2006-03-30	76.05	77.10	74.60	75.75	329400
2006-03-31	75.60	76.54	74.00	76.54	252900
2006-04-03	76.79	76.79	74.33	75.21	246900
2006-04-04	75.10	75.67	74.44	75.40	347200
2006-04-05	74.90	77.48	74.57	77.48	238500
2006-04-06	77.48	79.10	77.30	78.64	345400
2006-04-07	78.00	78.96	76.80	77.34	222100
2006-04-10	76.34	77.05	75.98	76.50	195400
2006-04-11	76.50	76.50	74.66	76.15	291900
2006-04-12	75.90	76.09	74.50	75.32	113100
2006-04-13	75.07	75.07	73.35	74.40	268400
2006-04-17	75.05	75.83	74.90	75.21	172100
2006-04-18	75.25	78.43	75.15	78.22	281300
2006-04-19	78.00	78.75	77.57	78.75	293700
2006-04-20	78.60	79.23	78.05	78.93	194100
2006-04-21	80.00	80.00	78.48	79.00	300200
2006-04-24	79.00	79.00	77.06	77.95	506800
2006-04-25	77.80	77.80	75.85	76.60	268300
2006-04-26	82.00	86.46	82.00	84.40	900100
2006-04-27	83.90	86.47	83.01	83.98	306500
2006-04-28	83.99	86.50	83.94	84.76	441000
2006-05-01	85.60	86.35	84.64	85.27	417300
2006-05-02	85.07	85.80	84.80	85.05	430000
2006-05-03	87.25	89.80	86.95	88.50	465800
2006-05-04	89.50	91.15	87.72	88.85	451700
2006-05-05	89.10	91.91	89.04	90.70	606000
2006-05-08	91.00	91.09	88.50	88.87	289600
2006-05-09	89.00	89.49	88.56	88.90	189000
2006-05-10	88.85	89.25	87.10	88.95	214000
2006-05-11	88.65	89.20	85.98	86.19	237100
2006-05-12	85.94	86.64	84.20	86.00	431500
2006-05-15	86.00	86.15	85.32	85.55	601900
2006-05-16	85.56	86.67	84.40	86.36	459700
2006-05-17	86.37	86.45	82.48	84.16	361700
2006-05-18	84.16	85.35	83.79	83.79	391400
2006-05-19	83.80	84.54	81.60	83.99	567800
2006-05-22	83.79	83.79	80.26	81.00	352600
2006-05-23	81.70	86.75	81.70	86.00	669700
2006-05-24	86.00	86.09	79.51	81.30	556200
2006-05-25	83.00	85.49	83.00	85.18	291000
2006-05-26	85.80	85.99	83.54	84.00	207500
2006-05-30	86.00	86.00	80.31	80.38	364600
2006-05-31	81.00	81.15	78.20	79.51	564600
2006-06-01	79.51	83.63	79.03	83.60	346300
2006-06-02	84.90	85.13	82.20	83.05	384800
2006-06-05	83.05	83.80	79.83	80.16	265900
2006-06-06	80.16	80.16	75.63	76.80	532300
2006-06-07	76.55	78.88	76.26	76.85	318900
2006-06-08	76.10	77.85	73.47	77.70	461900
2006-06-09	77.95	79.77	76.25	76.61	249800
2006-06-12	76.36	76.36	73.03	73.20	310100
2006-06-13	73.20	74.40	70.80	71.05	290100
2006-06-14	70.65	73.17	70.55	72.93	368900
2006-06-15	74.70	78.56	74.69	78.00	316300
2006-06-16	78.10	78.56	76.81	77.28	801800
2006-06-19	77.28	77.28	74.57	74.81	386000
2006-06-20	75.00	76.14	74.10	75.30	485300
2006-06-21	75.15	78.17	75.15	77.64	363800
2006-06-22	77.44	77.50	76.11	77.09	445900
2006-06-23	77.00	78.91	76.48	78.35	373700
2006-06-26	78.60	80.88	78.60	80.88	387100
2006-06-27	81.00	81.75	78.20	78.68	389400
2006-06-28	78.90	79.31	76.70	78.43	329800
2006-06-29	80.40	84.20	79.50	84.00	457600
2006-06-30	84.11	87.55	82.40	87.55	2157500
2006-07-03	86.80	86.80	84.56	85.19	411200
2006-07-05	85.00	86.49	83.50	86.25	550900
2006-07-06	86.31	87.35	85.40	86.20	511900
2006-07-07	85.90	85.90	83.70	84.11	341200
2006-07-10	84.70	85.70	83.88	84.85	319200
2006-07-11	84.70	84.70	82.23	84.00	491300
2006-07-12	83.89	84.10	82.72	83.24	217000
2006-07-13	82.08	82.21	78.14	79.87	593100
2006-07-14	79.77	81.30	79.66	80.18	349900
2006-07-17	80.00	81.46	79.47	80.45	277900
2006-07-18	81.88	82.01	78.88	80.02	418900
2006-07-19	80.10	84.70	80.10	84.50	305600
2006-07-20	84.50	84.75	81.02	81.13	227100
2006-07-21	80.70	80.70	77.90	78.03	356800
2006-07-24	79.70	83.59	79.69	82.79	575800
2006-07-25	82.80	84.89	82.58	84.28	509700
2006-07-26	84.99	88.01	80.25	87.90	993600
2006-07-27	87.25	87.96	85.71	86.27	466300
2006-07-28	86.63	88.50	86.17	86.62	663900
2006-07-31	86.75	86.82	80.47	81.70	963800
2006-08-01	81.70	82.38	78.40	79.86	781400
2006-08-02	80.11	80.86	79.00	79.34	375800
2006-08-03	78.50	81.80	77.71	81.57	490300
2006-08-04	83.50	83.90	78.81	79.83	730400
2006-08-07	80.00	80.02	77.02	79.00	737400
2006-08-08	80.28	82.00	79.59	79.92	863400
2006-08-09	80.80	81.65	78.54	78.64	492000
2006-08-10	78.50	78.50	74.80	76.95	725100
2006-08-11	77.00	77.00	74.89	75.92	433400
2006-08-14	76.50	77.08	75.48	75.97	567200
2006-08-15	77.40	78.63	76.25	78.40	451000
2006-08-16	78.40	79.95	78.12	79.70	590200
2006-08-17	79.70	81.67	79.70	81.05	807700
2006-08-18	80.85	80.85	79.00	80.13	234300
2006-08-21	79.90	79.90	77.26	77.43	478900
2006-08-22	77.43	80.00	77.20	79.86	559500
2006-08-23	79.70	80.39	77.49	77.87	322100
2006-08-24	78.00	78.41	76.48	77.70	345300
2006-08-25	77.95	78.58	77.02	77.77	157300
2006-08-28	77.20	79.85	77.20	79.54	269100
2006-08-29	79.93	80.76	79.36	80.67	574300
2006-08-30	80.67	82.66	80.65	82.42	356600
2006-08-31	82.50	83.66	82.26	83.26	243100
2006-09-01	83.50	84.24	82.68	83.95	151300
2006-09-05	83.82	83.82	81.56	83.09	391800
2006-09-06	83.27	83.33	82.13	82.30	275800
2006-09-07	82.50	84.00	80.69	82.00	366900
2006-09-08	82.49	83.80	81.00	82.90	281900
2006-09-11	82.90	84.41	82.70	84.05	437500
2006-09-12	84.28	88.75	84.28	88.28	490800
2006-09-13	87.50	88.70	87.32	87.92	341200
2006-09-14	87.93	88.23	86.80	87.71	201700
2006-09-15	87.95	88.72	87.59	88.54	370500
2006-09-18	88.44	89.90	87.04	87.45	502400
2006-09-19	86.90	87.06	84.67	86.40	479000
2006-09-20	87.00	87.92	86.33	86.65	202400
2006-09-21	86.90	86.99	84.70	85.00	373500
2006-09-22	85.01	85.09	83.70	84.45	213400
2006-09-25	84.60	87.20	83.61	86.20	274500
2006-09-26	86.50	87.49	85.75	86.77	235700
2006-09-27	86.80	87.99	86.60	87.46	168200
2006-09-28	87.46	87.50	85.80	86.47	75100
2006-09-29	86.67	86.88	85.18	85.48	181200
2006-10-02	85.45	85.57	83.75	84.18	132800
2006-10-03	84.00	84.69	83.36	84.00	281500
2006-10-04	84.00	85.86	83.59	85.80	125100
2006-10-05	85.75	88.78	85.65	88.28	275100
2006-10-06	87.50	88.00	87.18	87.45	134800
2006-10-09	87.45	87.99	86.71	87.80	175500
2006-10-10	88.00	88.00	86.11	86.61	239600
2006-10-11	86.61	87.60	86.00	86.78	183400
2006-10-12	87.02	90.00	87.02	89.64	314500
2006-10-13	88.95	91.26	88.95	90.20	349000
2006-10-16	90.20	91.79	89.76	91.25	269300
2006-10-17	91.00	91.47	90.10	90.15	157700
2006-10-18	90.70	91.35	88.61	89.75	178900
2006-10-19	88.90	89.11	87.68	88.47	368700
2006-10-20	88.50	88.55	86.82	87.26	365300
2006-10-23	87.00	88.40	86.00	86.70	519900
2006-10-24	86.82	87.15	86.25	86.73	408500
2006-10-25	86.83	88.02	86.60	86.90	180100
2006-10-26	86.95	92.53	86.40	91.72	479200
2006-10-27	91.00	93.08	90.61	92.10	446500
2006-10-30	91.65	91.66	89.96	90.44	378000
2006-10-31	91.25	94.97	91.09	92.00	936800
2006-11-01	90.05	90.06	83.01	86.00	2192200
2006-11-02	86.00	86.02	83.95	84.60	653400
2006-11-03	85.10	85.99	84.41	85.46	414900
2006-11-06	86.02	87.78	85.80	86.45	369500
2006-11-07	86.25	87.43	86.16	86.57	286500
2006-11-08	81.71	88.42	81.71	86.94	346900
2006-11-09	86.57	86.85	85.78	86.11	419300
2006-11-10	85.95	87.95	85.95	87.63	266400
2006-11-13	87.03	88.69	86.95	87.97	222000
2006-11-14	87.92	89.74	87.91	89.65	321900
2006-11-15	89.65	92.00	89.25	90.52	327200
2006-11-16	90.99	91.68	90.54	91.04	172200
2006-11-17	90.90	90.90	89.92	90.60	121000
2006-11-20	89.83	91.20	89.83	90.88	228100
2006-11-21	90.63	92.76	90.63	92.50	160600
2006-11-22	92.20	93.36	92.18	92.98	114300
2006-11-24	92.99	93.59	92.29	93.16	52000
2006-11-27	93.15	93.98	90.80	91.63	242800
2006-11-28	88.95	91.03	87.10	89.55	434800
2006-11-29	89.50	90.76	88.99	90.16	227400
2006-11-30	89.91	91.49	89.58	91.00	214200
2006-12-01	90.85	91.19	89.42	90.63	188700
2006-12-04	90.71	93.21	90.30	93.21	178700
2006-12-05	93.04	95.00	92.42	93.05	324000
2006-12-06	93.35	93.43	92.56	93.06	263900
2006-12-07	93.00	93.15	92.03	92.05	183000
2006-12-08	91.80	92.87	91.05	91.93	122400
2006-12-11	92.00	92.20	90.96	91.11	197300
2006-12-12	91.11	91.11	89.25	89.92	369700
2006-12-13	90.37	91.61	90.25	90.30	248000
2006-12-14	90.45	90.89	89.97	90.10	120600
2006-12-15	90.12	90.34	89.49	90.34	251600
2006-12-18	91.03	91.60	90.59	90.72	139000
2006-12-19	90.20	91.37	88.83	88.95	217100
2006-12-20	88.80	88.90	88.40	88.53	184800
2006-12-21	88.70	90.36	88.30	89.81	281600
2006-12-22	89.70	90.65	89.23	89.96	153800
2006-12-26	89.71	90.82	89.70	90.37	93600
2006-12-27	90.38	93.00	90.38	93.00	153700
2006-12-28	92.40	93.62	91.77	92.90	115900
2006-12-29	92.65	93.38	92.16	92.17	77200
2007-01-03	93.50	94.79	91.40	92.00	259900
2007-01-04	92.15	92.90	91.49	91.90	197800
2007-01-05	90.80	92.26	90.39	90.60	112400
2007-01-08	90.35	91.05	89.93	90.67	265100
2007-01-09	90.67	91.76	89.99	91.00	470600
2007-01-10	90.78	91.20	90.20	91.00	165300
2007-01-11	91.00	93.95	90.80	93.27	212900
2007-01-12	93.25	94.54	93.00	94.54	159500
2007-01-16	94.65	96.00	93.70	95.37	196800
2007-01-17	95.12	97.27	94.88	95.74	294600
2007-01-18	95.85	96.42	94.66	94.99	177300
2007-01-19	94.57	95.59	93.95	95.46	225700
2007-01-22	95.66	97.03	95.00	96.21	231100
2007-01-23	96.05	97.57	95.99	96.61	212200
2007-01-24	96.45	97.20	96.19	97.19	271200
2007-01-25	97.39	97.39	95.50	95.78	141400
2007-01-26	95.60	96.95	95.37	96.95	310200
2007-01-29	96.98	99.60	96.51	99.34	563800
2007-01-30	99.30	100.00	97.97	98.50	294600
2007-01-31	101.00	105.37	100.46	104.50	1126700
2007-02-01	104.50	107.91	102.33	107.03	785500
2007-02-02	107.50	109.34	106.34	106.68	363600
2007-02-05	106.60	107.86	105.83	106.90	490200
2007-02-06	107.30	110.02	107.30	107.62	486400
2007-02-07	108.02	108.04	106.58	107.25	350500
2007-02-08	107.45	107.70	105.45	106.33	345400
2007-02-09	105.90	106.65	103.70	104.06	376400
2007-02-12	103.36	103.39	101.43	102.45	410114
2007-02-13	102.45	108.04	101.15	102.95	487196
2007-02-14	102.94	105.65	101.68	105.65	679492
2007-02-15	105.65	106.86	105.03	106.50	223000
2007-02-16	106.25	106.44	105.38	106.34	157900
2007-02-20	107.08	108.90	106.67	108.15	385700
2007-02-21	108.15	108.65	106.96	107.98	168600
2007-02-22	108.60	108.74	106.90	108.10	253400
2007-02-23	108.35	109.80	108.35	109.33	295200
2007-02-26	109.65	109.65	106.00	106.29	358709
2007-02-27	103.50	105.74	101.36	104.52	704300
2007-02-28	104.50	106.00	103.00	105.85	304900
2007-03-01	105.85	106.39	103.33	105.60	319763
2007-03-02	105.40	105.50	104.02	104.32	304100
2007-03-05	103.32	103.33	100.08	100.08	370000
2007-03-06	101.75	104.36	101.75	104.22	433200
2007-03-07	104.00	105.79	103.75	103.94	265000
2007-03-08	103.74	105.62	103.30	104.34	234600
2007-03-09	104.45	105.07	102.94	104.29	257300
2007-03-12	104.29	104.29	101.95	103.02	214600
2007-03-13	103.03	103.03	99.48	100.00	390500
2007-03-14	100.10	100.57	97.67	100.16	471100
2007-03-15	99.91	101.00	99.23	99.47	342200
2007-03-16	99.47	100.54	98.91	99.79	309500
2007-03-19	100.33	102.06	99.71	101.15	176300
2007-03-20	100.75	100.85	99.50	99.84	258400
2007-03-21	100.03	103.49	99.32	102.36	501900
2007-03-22	102.47	103.36	101.65	102.48	230700
2007-03-23	102.33	105.16	102.03	104.68	330400
2007-03-26	104.60	104.97	103.26	104.43	249300
2007-03-27	104.00	104.90	103.61	104.15	274600
2007-03-28	104.00	104.00	101.62	101.65	200500
2007-03-29	102.25	103.58	101.48	103.21	289700
2007-03-30	103.46	105.07	103.13	104.28	309600
2007-04-02	104.28	105.00	103.53	103.88	133000
2007-04-03	104.35	106.21	104.27	104.74	168600
2007-04-04	104.92	105.92	103.66	104.14	182100
2007-04-05	103.14	104.98	103.14	104.07	89100
2007-04-09	104.02	104.74	102.96	104.56	192700
2007-04-10	104.31	105.35	103.80	104.08	155800
2007-04-11	103.83	104.09	102.61	102.76	165000
2007-04-12	102.93	105.24	102.25	105.08	161800
2007-04-13	105.07	105.49	103.65	104.25	190300
2007-04-16	104.49	105.25	104.11	105.18	162300
2007-04-17	105.18	107.26	104.93	106.95	241400
2007-04-18	106.95	111.00	106.84	108.88	236300
2007-04-19	108.00	108.64	106.81	107.67	138900
2007-04-20	107.87	109.96	107.67	109.96	200500
2007-04-23	109.96	111.88	109.83	110.48	190200
2007-04-24	110.10	110.11	104.54	107.03	673600
2007-04-25	107.28	108.99	106.73	108.61	205300
2007-04-26	108.51	108.84	107.01	108.17	181200
2007-04-27	107.50	107.81	106.62	107.61	134700
2007-04-30	107.44	108.83	107.08	107.49	333300
2007-05-01	107.49	108.20	105.45	106.58	231200
2007-05-02	117.87	123.91	117.87	120.10	1629700
2007-05-03	119.65	119.66	115.76	115.90	1013939
2007-05-04	116.40	117.28	115.33	115.39	493800
2007-05-07	116.30	116.69	113.30	113.62	433500
2007-05-08	113.40	117.06	113.03	115.34	440700
2007-05-09	115.34	117.19	115.02	117.18	402000
2007-05-10	117.18	118.17	116.41	116.95	456100
2007-05-11	116.51	118.14	116.25	117.09	206300
2007-05-14	118.46	119.81	116.39	116.65	286905
2007-05-15	116.67	117.91	116.37	116.50	259000
2007-05-16	116.90	117.68	114.23	115.99	178200
2007-05-17	115.74	115.92	114.28	115.35	146600
2007-05-18	116.35	116.48	114.67	115.71	187600
2007-05-21	116.40	118.27	116.39	117.15	281000
2007-05-22	117.15	118.70	116.35	116.83	177300
2007-05-23	117.34	118.30	116.00	116.10	341200
2007-05-24	116.09	117.78	113.77	114.23	399100
2007-05-25	114.33	115.49	112.94	113.47	240700
2007-05-29	114.90	117.01	114.53	115.82	253000
2007-05-30	115.82	117.75	115.00	117.00	278900
2007-05-31	118.89	118.89	115.41	116.70	266900
2007-06-01	117.80	119.02	115.76	117.18	240900
2007-06-04	117.44	119.62	116.96	119.59	243300
2007-06-05	118.60	119.50	117.46	117.77	328200
2007-06-06	117.52	117.68	114.70	115.46	243900
2007-06-07	115.21	115.51	110.52	111.04	309900
2007-06-08	112.04	114.84	111.01	114.66	234700
2007-06-11	114.00	114.84	112.86	114.49	225800
2007-06-12	115.00	115.45	110.34	110.44	439100
2007-06-13	111.44	113.02	109.76	113.00	535900
2007-06-14	113.72	114.23	112.75	113.24	236300
2007-06-15	114.84	116.41	114.57	115.53	350900
2007-06-18	115.56	116.80	113.52	113.90	278900
2007-06-19	113.85	115.14	113.49	114.94	252900
2007-06-20	115.00	115.15	113.82	114.25	458500
2007-06-21	114.00	114.00	112.41	113.84	223700
2007-06-22	113.98	114.78	112.29	112.74	253400
2007-06-25	113.80	113.80	110.26	110.61	352200
2007-06-26	110.16	110.87	108.09	108.66	354300
2007-06-27	108.66	112.67	107.70	112.67	419100
2007-06-28	112.94	114.27	111.75	113.35	251100
2007-06-29	113.85	114.98	113.01	113.50	301200
2007-07-02	113.25	116.70	113.25	116.70	270800
2007-07-03	117.57	118.03	115.20	115.51	88700
2007-07-05	115.26	119.00	114.78	118.47	354000
2007-07-06	118.00	120.45	117.80	120.25	479900
2007-07-09	119.25	120.60	118.63	119.71	528300
2007-07-10	117.72	119.00	116.17	116.70	519100
2007-07-11	117.00	119.09	116.83	118.93	458400
2007-07-12	119.99	120.77	118.73	120.27	240500
2007-07-13	119.42	123.40	119.41	123.17	245200
2007-07-16	123.00	124.99	119.62	120.10	435100
2007-07-17	120.73	121.75	118.67	120.71	166700
2007-07-18	119.00	120.37	118.25	120.29	332400
2007-07-19	120.40	122.87	120.40	122.42	249300
2007-07-20	122.41	122.41	116.76	118.43	348300
2007-07-23	120.04	120.27	116.26	117.63	181200
2007-07-24	116.45	116.45	112.67	114.00	338300
2007-07-25	122.00	123.90	109.17	115.77	1163893
2007-07-26	115.75	115.75	109.71	112.69	828900
2007-07-27	111.89	114.90	111.27	112.08	468000
2007-07-30	113.21	116.95	111.00	115.15	1041900
2007-07-31	116.50	117.59	109.47	109.78	1103700
2007-08-01	108.54	109.83	103.14	107.09	911100
2007-08-02	111.11	112.96	108.84	110.11	790800
2007-08-03	109.36	109.46	102.74	104.10	851300
2007-08-06	103.70	106.38	99.26	105.93	796000
2007-08-07	105.00	107.10	102.83	104.98	605400
2007-08-08	103.55	105.64	99.25	101.62	1282300
2007-08-09	94.11	102.71	90.02	99.08	1935726
2007-08-10	98.90	107.74	94.19	102.79	1297800
2007-08-13	104.28	111.55	104.28	106.16	1224800
2007-08-14	106.16	108.21	100.38	100.54	525300
2007-08-15	100.55	102.50	96.76	96.81	582600
2007-08-16	95.00	106.02	92.61	105.00	1253100
2007-08-17	107.00	112.83	103.80	107.15	877000
2007-08-20	108.04	108.98	104.39	105.49	536414
2007-08-21	107.55	109.08	106.06	109.03	472200
2007-08-22	109.50	111.95	107.32	108.29	601300
2007-08-23	108.21	109.19	107.45	108.00	971600
2007-08-24	107.90	108.49	106.12	106.85	391200
2007-08-27	106.60	108.00	106.55	107.18	367400
2007-08-28	107.00	107.00	101.32	101.81	529600
2007-08-29	102.70	104.99	102.70	104.20	550500
2007-08-30	102.50	105.99	102.44	104.30	398300
2007-08-31	107.54	112.93	103.80	111.68	1294300
2007-09-04	111.68	112.76	110.03	111.00	458400
2007-09-05	109.04	109.30	105.88	106.64	1125100
2007-09-06	106.11	108.54	104.85	107.96	4462800
2007-09-07	107.10	107.39	101.23	102.25	1556000
2007-09-10	101.00	101.23	93.40	98.02	2325100
2007-09-11	98.64	99.55	94.08	96.04	1354200
2007-09-12	95.37	96.48	94.61	95.92	949400
2007-09-13	96.41	100.96	95.99	100.19	1080500
2007-09-14	99.68	100.09	98.18	98.78	868800
2007-09-17	98.35	100.12	98.10	98.86	822700
2007-09-18	99.38	104.59	98.23	104.01	697100
2007-09-19	105.66	107.41	101.99	103.29	612800
2007-09-20	103.00	104.23	101.30	101.87	459700
2007-09-21	103.09	104.54	101.06	102.61	390900
2007-09-24	102.61	103.01	101.07	101.62	383300
2007-09-25	100.10	102.23	98.94	100.99	503900
2007-09-26	100.79	103.25	100.00	103.07	802700
2007-09-27	103.33	104.78	102.62	104.67	338100
2007-09-28	105.00	105.70	101.79	102.76	429400
2007-10-01	102.64	105.45	101.87	103.35	613500
2007-10-02	103.95	105.20	103.41	103.56	327600
2007-10-03	102.70	104.03	101.60	103.06	299500
2007-10-04	103.64	104.38	100.34	102.33	470500
2007-10-05	103.70	108.79	103.00	108.45	672000
2007-10-08	107.86	109.49	104.67	105.24	390000
2007-10-09	104.54	105.74	102.88	105.38	438700
2007-10-10	101.75	103.21	99.80	101.95	808200
2007-10-11	102.01	103.24	98.69	100.19	454700
2007-10-12	100.40	101.00	97.78	97.90	367800
2007-10-15	98.26	98.85	96.06	97.74	530400
2007-10-16	97.12	98.11	96.15	97.14	490700
2007-10-17	97.95	98.09	94.89	96.94	523000
2007-10-18	96.10	96.46	94.86	95.84	328500
2007-10-19	94.99	95.10	92.48	93.17	626100
2007-10-22	91.92	95.15	91.17	93.85	665300
2007-10-23	95.23	97.37	94.83	97.00	469700
2007-10-24	96.40	97.38	95.01	96.79	556400
2007-10-25	97.50	98.30	94.82	95.33	640900
2007-10-26	96.75	97.48	95.29	96.95	407100
2007-10-29	96.96	98.49	96.50	97.04	480900
2007-10-30	96.25	96.25	90.66	94.08	1235600
2007-10-31	94.05	96.26	92.53	95.33	723100
2007-11-01	96.95	99.55	92.02	96.84	1681877
2007-11-02	97.46	97.46	91.14	91.34	1013500
2007-11-05	91.55	91.55	86.73	87.11	1070920
2007-11-06	87.18	89.31	86.00	88.37	670480
2007-11-07	88.47	88.47	84.52	84.52	738660
2007-11-08	84.46	87.05	80.86	84.77	1136407
2007-11-09	83.64	84.59	82.05	82.62	1022260
2007-11-12	81.61	82.85	80.39	80.77	854150
2007-11-13	81.16	84.00	80.50	84.00	679705
2007-11-14	84.88	85.11	82.12	82.86	613000
2007-11-15	82.59	82.67	81.10	81.40	898900
2007-11-16	81.83	81.86	79.67	80.81	1086800
2007-11-19	80.06	80.17	77.17	77.60	1278900
2007-11-20	77.82	78.00	71.90	75.26	1087800
2007-11-21	74.06	74.07	70.76	71.66	953900
2007-11-23	71.95	74.80	71.95	74.80	350000
2007-11-26	74.62	75.46	71.02	72.67	821770
2007-11-27	72.86	74.64	72.22	73.65	977915
2007-11-28	74.75	81.14	74.34	80.93	1375100
2007-11-29	80.75	81.99	78.45	81.66	870603
2007-11-30	83.85	85.55	82.48	84.07	935295
2007-12-03	84.30	84.30	80.76	82.02	733250
2007-12-04	81.77	81.77	77.50	77.58	752800
2007-12-05	78.40	80.91	78.40	80.91	727300
2007-12-06	81.04	84.59	81.04	84.25	682100
2007-12-07	84.75	85.00	82.07	82.77	577100
2007-12-10	82.83	84.32	82.31	83.54	611635
2007-12-11	83.91	83.91	79.13	79.15	813600
2007-12-12	81.75	82.96	77.44	78.42	931999
2007-12-13	77.40	77.66	75.25	77.34	798500
2007-12-14	76.36	78.59	75.00	75.12	546128
2007-12-17	74.91	74.91	72.90	72.90	744940
2007-12-18	73.43	74.10	70.34	71.03	1120901
2007-12-19	70.90	72.44	70.25	71.19	466914
2007-12-20	71.58	71.80	68.16	71.64	603072
2007-12-21	72.82	73.12	71.76	72.66	584202
2007-12-24	72.70	73.92	71.45	73.03	157500
2007-12-26	72.06	73.00	69.98	70.54	714500
2007-12-27	70.34	71.89	68.50	70.48	464712
2007-12-28	70.48	71.47	69.60	71.18	624263
2007-12-31	70.95	72.64	70.60	71.16	581102
2008-01-02	70.80	72.31	70.46	71.38	943350
2008-01-03	71.64	72.16	69.70	69.81	907578
2008-01-04	69.29	69.37	65.48	66.17	1231800
2008-01-07	65.23	66.49	64.91	65.83	1084193
2008-01-08	65.94	67.35	64.24	64.48	729136
2008-01-09	64.15	64.99	61.81	64.75	1052901
2008-01-10	64.41	68.42	62.46	66.68	1297600
2008-01-11	66.32	66.71	63.86	65.10	713507
2008-01-14	65.42	66.92	65.11	66.26	697280
2008-01-15	64.60	65.18	62.45	63.43	873171
2008-01-16	63.40	67.40	62.12	65.58	876586
2008-01-17	65.66	65.66	61.50	61.62	824800
2008-01-18	61.97	62.50	59.90	60.57	833893
2008-01-22	58.02	64.54	56.68	63.80	1171038
2008-01-23	63.50	69.57	61.50	68.66	1206955
2008-01-24	69.56	70.95	65.84	66.80	1485057
2008-01-25	67.41	68.58	65.16	65.94	723008
2008-01-28	65.83	68.49	64.50	68.49	687500
2008-01-29	69.00	70.10	66.39	69.51	810490
2008-01-30	73.58	77.78	73.05	75.55	2704939
2008-01-31	74.73	78.49	73.33	77.60	978413
2008-02-01	77.09	80.63	77.00	80.52	753900
2008-02-04	80.20	80.20	76.66	76.94	617000
2008-02-05	75.42	76.82	72.75	72.75	1277938
2008-02-06	73.00	75.08	70.36	73.27	832200
2008-02-07	72.98	73.25	70.77	72.90	1330945
2008-02-08	72.37	73.98	71.61	72.26	658296
2008-02-11	72.55	74.52	71.92	73.70	661261
2008-02-12	74.25	75.18	72.33	73.37	731380
2008-02-13	74.40	74.88	72.77	74.10	488276
2008-02-14	74.34	74.34	71.91	72.67	681109
2008-02-15	72.32	72.56	70.16	71.70	639559
2008-02-19	72.41	75.20	72.00	73.50	788859
2008-02-20	73.31	75.74	72.00	75.74	746820
2008-02-21	76.54	77.45	74.69	74.91	784025
2008-02-22	74.91	77.42	73.89	77.42	850101
2008-02-25	77.37	79.79	76.22	79.54	844953
2008-02-26	79.10	82.23	78.96	81.43	1131928
2008-02-27	80.25	81.02	78.25	79.79	669650
2008-02-28	78.70	79.63	78.03	78.41	614474
2008-02-29	77.15	77.92	76.20	76.39	578050
2008-03-03	76.54	77.18	74.72	76.60	607901
2008-03-04	75.43	76.86	74.95	75.76	945604
2008-03-05	75.17	78.66	75.17	77.34	671455
2008-03-06	76.42	76.42	74.01	74.11	793100
2008-03-07	73.65	76.83	72.90	74.65	476057
2008-03-10	74.91	75.14	70.16	70.26	795077
2008-03-11	72.03	75.83	71.65	75.83	900999
2008-03-12	75.40	76.90	73.86	73.98	572492
2008-03-13	73.21	78.75	71.19	77.92	986250
2008-03-14	78.73	78.73	74.20	75.52	1204601
2008-03-17	73.75	73.96	69.00	72.25	1434991
2008-03-18	73.39	76.53	73.00	76.49	688036
2008-03-19	74.80	76.86	71.57	71.57	1028756
2008-03-20	72.70	75.28	71.57	74.70	1367613
2008-03-24	74.99	80.72	74.99	78.40	1013827
2008-03-25	78.64	80.85	77.85	80.02	942072
2008-03-26	79.05	79.79	77.51	79.20	717329
2008-03-27	79.37	79.59	76.02	76.02	700078
2008-03-28	75.80	78.50	75.75	75.98	393656
2008-03-31	75.97	77.89	75.06	77.34	649462
2008-04-01	78.27	84.93	77.83	83.98	1041533
2008-04-02	83.65	86.98	83.62	83.81	1028962
2008-04-03	83.22	84.82	81.92	84.46	510260
2008-04-04	84.31	84.99	82.55	82.92	424843
2008-04-07	84.26	87.50	83.85	85.46	804529
2008-04-08	84.87	85.24	82.44	83.36	361353
2008-04-09	83.36	83.36	80.25	80.49	538177
2008-04-10	80.45	80.57	79.17	80.33	677195
2008-04-11	79.33	79.86	78.11	78.55	524900
2008-04-14	77.66	80.22	77.54	79.32	881071
2008-04-15	79.62	80.00	76.79	77.93	735246
2008-04-16	78.50	79.53	78.26	79.53	1035664
2008-04-17	79.46	80.32	78.53	80.26	701238
2008-04-18	81.59	82.72	81.47	82.14	826541
2008-04-21	81.50	84.38	81.50	83.83	689601
2008-04-22	83.66	84.94	82.57	83.26	566497
2008-04-23	83.00	83.41	81.28	83.25	573843
2008-04-24	81.75	87.38	81.75	87.12	499624
2008-04-25	87.50	88.61	84.85	88.17	521539
2008-04-28	88.75	90.83	87.54	90.19	646166
2008-04-29	90.00	90.00	86.91	87.70	811676
2008-04-30	79.35	82.13	76.28	77.61	2952168
2008-05-01	76.89	79.37	76.11	78.88	1104465
2008-05-02	79.64	79.95	76.09	76.65	732863
2008-05-05	76.99	77.11	74.94	75.26	721431
2008-05-06	74.70	74.96	73.38	74.75	558289
2008-05-07	74.30	75.72	70.99	71.42	751917
2008-05-08	72.15	72.63	69.33	70.76	589358
2008-05-09	70.83	71.33	70.05	70.44	450405
2008-05-12	71.08	71.56	69.64	71.48	466987
2008-05-13	71.60	71.64	69.12	70.01	500648
2008-05-14	70.21	71.27	69.91	70.54	434607
2008-05-15	71.06	71.40	69.59	70.73	547172
2008-05-16	71.41	71.72	70.30	70.63	759380
2008-05-19	70.80	71.35	70.24	70.79	563068
2008-05-20	70.61	70.82	68.45	69.24	635613
2008-05-21	68.96	69.83	67.92	67.93	708679
2008-05-22	68.00	68.17	66.66	67.01	641802
2008-05-23	67.07	67.07	65.83	66.06	643481
2008-05-27	66.45	69.19	66.28	68.99	956055
2008-05-28	69.45	69.57	68.02	68.94	574615
2008-05-29	68.75	69.66	67.81	68.89	484184
2008-05-30	68.90	70.70	68.27	70.54	654629
2008-06-02	70.15	70.25	67.78	69.26	483917
2008-06-03	69.72	69.72	68.10	68.90	593358
2008-06-04	68.90	69.43	67.76	68.84	317231
2008-06-05	69.13	70.76	68.45	70.76	334267
2008-06-06	69.56	70.10	67.83	68.12	521060
2008-06-09	68.88	69.05	66.56	67.33	433477
2008-06-10	65.54	67.62	65.01	66.39	559417
2008-06-11	66.22	66.79	65.10	65.11	492716
2008-06-12	65.98	66.88	65.03	65.17	578839
2008-06-13	65.61	66.69	64.70	65.94	579081
2008-06-16	65.95	67.38	65.58	67.08	404969
2008-06-17	67.43	68.86	66.04	66.21	434744
2008-06-18	65.92	66.36	63.00	64.08	533820
2008-06-19	63.65	64.20	62.21	64.01	571102
2008-06-20	63.58	63.58	61.70	62.17	530442
2008-06-23	62.91	64.00	61.90	61.90	402478
2008-06-24	61.74	64.33	61.04	62.88	578664
2008-06-25	63.01	64.37	62.51	63.00	435558
2008-06-26	62.42	62.78	61.21	61.66	589259
2008-06-27	61.66	61.82	59.37	59.91	892274
2008-06-30	60.42	61.79	59.42	60.19	547359
2008-07-01	59.75	62.32	59.47	62.11	722118
2008-07-02	62.35	62.43	59.23	59.23	620487
2008-07-03	59.03	60.51	59.00	59.61	264113
2008-07-07	60.00	61.63	59.41	60.63	848604
2008-07-08	60.12	62.91	58.35	62.86	788899
2008-07-09	62.74	63.00	58.03	58.24	784001
2008-07-10	58.69	59.78	57.22	58.27	764240
2008-07-11	57.08	59.98	56.70	58.36	692017
2008-07-14	59.02	59.95	53.55	54.91	1031607
2008-07-15	54.02	55.55	52.32	53.44	1218603
2008-07-16	53.71	58.03	53.27	57.70	1055077
2008-07-17	58.24	60.50	57.33	58.50	711769
2008-07-18	58.61	59.18	56.59	58.76	520758
2008-07-21	58.83	59.35	56.34	56.95	507924
2008-07-22	57.09	60.00	55.93	59.76	751528
2008-07-23	59.70	63.33	57.86	62.84	812680
2008-07-24	63.21	63.21	57.03	57.59	673954
2008-07-25	57.42	57.98	55.48	56.03	691998
2008-07-28	55.91	56.44	52.64	52.86	812383
2008-07-29	52.49	56.97	52.48	56.73	739846
2008-07-30	52.91	54.65	47.02	48.25	3354645
2008-07-31	46.50	48.93	46.50	47.64	1640767
2008-08-01	48.39	49.79	47.28	48.99	953655
2008-08-04	48.03	48.67	45.32	46.60	742972
2008-08-05	46.60	49.02	46.23	48.93	586985
2008-08-06	48.61	49.06	47.21	48.40	410791
2008-08-07	47.84	49.87	47.57	48.37	934113
2008-08-08	48.36	51.08	48.10	50.94	604556
2008-08-11	50.92	53.04	50.29	50.96	572561
2008-08-12	50.68	51.57	49.56	49.66	555436
2008-08-13	49.59	49.94	48.00	48.87	400190
2008-08-14	48.52	50.39	48.27	49.86	342884
2008-08-15	50.19	50.60	48.55	49.48	310629
2008-08-18	49.65	50.39	48.89	49.14	624222
2008-08-19	48.93	48.93	46.90	47.00	536303
2008-08-20	47.27	47.78	46.13	47.22	347732
2008-08-21	46.88	47.86	46.24	47.52	376851
2008-08-22	48.15	49.07	47.21	49.02	508469
2008-08-25	48.69	48.91	46.30	46.77	631169
2008-08-26	47.05	47.77	46.36	47.15	594719
2008-08-27	47.21	47.63	46.43	47.32	505867
2008-08-28	47.62	49.09	47.52	49.05	536325
2008-08-29	49.00	50.41	48.46	49.80	787332
2008-09-02	50.37	51.31	49.60	50.47	641089
2008-09-03	50.44	52.65	50.23	51.85	1335657
2008-09-04	51.70	51.76	49.39	49.52	1024132
2008-09-05	49.15	51.08	49.00	50.98	549649
2008-09-08	52.78	55.08	50.40	52.02	1110135
2008-09-09	51.55	52.65	47.29	47.50	917703
2008-09-10	48.95	50.08	47.34	49.41	715814
2008-09-11	48.45	50.22	47.52	49.68	697540
2008-09-12	48.52	49.01	47.65	48.33	850885
2008-09-15	45.93	47.88	45.45	45.83	1116131
2008-09-16	45.61	48.64	43.11	48.64	1182091
2008-09-17	47.92	48.09	44.26	45.42	1224116
2008-09-18	45.90	46.66	41.08	46.08	1540896
2008-09-19	51.29	51.29	45.07	46.79	1103638
2008-09-22	46.72	46.73	42.09	42.41	764469
2008-09-23	42.22	44.77	41.50	41.82	631059
2008-09-24	41.80	43.55	41.29	42.94	626112
2008-09-25	43.25	45.30	42.69	45.30	542794
2008-09-26	44.09	45.08	43.42	44.95	476217
2008-09-29	43.80	43.80	38.21	38.57	1179141
2008-09-30	39.99	44.75	38.81	43.48	782714
2008-10-01	43.04	43.46	40.40	40.49	663216
2008-10-02	40.03	40.24	36.07	36.28	753596
2008-10-03	36.71	37.70	32.97	33.28	782512
2008-10-06	31.13	34.15	30.10	33.60	1596267
2008-10-07	33.74	35.54	32.64	33.29	1299712
2008-10-08	32.74	35.25	31.95	32.69	942668
2008-10-09	33.34	33.94	29.05	29.05	847379
2008-10-10	28.10	40.76	26.76	34.02	1651402
2008-10-13	36.11	37.29	32.29	35.87	828808
2008-10-14	37.82	37.82	30.92	31.90	789061
2008-10-15	30.95	31.26	28.39	28.50	802167
2008-10-16	28.68	31.23	28.31	30.90	825087
2008-10-17	30.31	32.15	27.88	31.12	585640
2008-10-20	31.34	32.25	30.22	32.02	567630
2008-10-21	31.43	32.20	29.46	29.70	410255
2008-10-22	29.30	29.53	26.63	26.98	862457
2008-10-23	26.98	27.43	23.89	25.44	1204311
2008-10-24	23.89	25.65	23.39	24.69	721120
2008-10-27	24.54	25.89	23.91	25.18	832756
2008-10-28	25.55	30.89	24.79	30.89	1002076
2008-10-29	27.74	31.66	26.91	29.56	1052914
2008-10-30	30.46	31.81	30.26	31.81	505076
2008-10-31	31.40	32.92	30.48	32.92	399969
2008-11-03	32.87	33.30	32.27	32.44	607700
2008-11-04	33.22	33.23	30.61	31.93	567867
2008-11-05	30.93	32.05	29.61	29.64	633064
2008-11-06	29.30	29.59	28.12	28.12	591513
2008-11-07	28.46	29.47	27.17	28.46	788183
2008-11-10	29.08	29.08	26.46	26.57	522259
2008-11-11	25.59	26.56	24.73	25.22	554750
2008-11-12	24.96	24.96	22.39	22.56	1013474
2008-11-13	23.15	26.06	22.63	25.77	1268599
2008-11-14	25.19	26.56	24.07	24.07	816997
2008-11-17	23.81	24.24	22.56	22.56	864038
2008-11-18	22.33	23.64	22.04	22.93	628311
2008-11-19	22.80	23.23	20.64	20.87	1031502
2008-11-20	20.33	21.32	19.18	19.18	1398238
2008-11-21	19.46	21.28	18.12	21.09	1367310
2008-11-24	21.13	24.00	20.77	24.00	1156201
2008-11-25	24.35	24.80	21.33	23.22	1064427
2008-11-26	22.97	24.57	22.43	24.53	754931
2008-11-28	24.46	24.92	23.43	23.83	287905
2008-12-01	23.58	23.58	19.20	19.65	969456
2008-12-02	19.92	21.47	19.23	21.21	994529
2008-12-03	20.63	21.37	19.54	21.36	846419
2008-12-04	20.91	23.12	20.90	21.18	840060
2008-12-05	20.69	23.75	20.36	23.68	989012
2008-12-08	23.98	26.98	23.68	26.73	1396540
2008-12-09	26.28	27.25	25.35	25.96	1212971
2008-12-10	26.54	27.24	25.49	27.02	722558
2008-12-11	26.74	27.42	24.47	24.68	1392933
2008-12-12	23.33	26.90	23.33	26.76	1444103
2008-12-15	26.99	27.61	24.85	25.35	1008114
2008-12-16	25.68	29.08	25.52	28.70	1107163
2008-12-17	28.08	29.92	26.26	29.38	755398
2008-12-18	29.29	29.81	27.00	27.36	1289052
2008-12-19	27.40	28.96	27.21	28.57	1432379
2008-12-22	28.65	28.92	26.47	27.49	752037
2008-12-23	27.46	27.70	25.46	26.32	907207
2008-12-24	26.35	26.55	25.75	26.55	182334
2008-12-26	26.64	27.00	26.09	27.00	270077
2008-12-29	26.86	27.00	25.00	25.52	697488
2008-12-30	25.52	26.60	25.34	26.60	706619
2008-12-31	26.52	27.99	26.50	27.70	623340
2009-01-02	27.95	30.99	27.55	30.55	940985
2009-01-05	30.54	31.28	29.83	30.35	747956
2009-01-06	30.58	32.14	29.89	31.64	926586
2009-01-07	31.28	31.28	28.77	28.95	920098
2009-01-08	28.78	30.75	28.68	30.08	869896
2009-01-09	30.05	30.31	28.29	28.29	1154258
2009-01-12	28.15	28.47	26.31	26.62	848036
2009-01-13	26.42	27.78	26.21	27.04	814757
2009-01-14	26.64	26.64	24.52	25.21	885858
2009-01-15	25.09	26.39	23.49	25.65	1047668
2009-01-16	26.88	26.88	25.00	26.43	1019217
2009-01-20	26.00	26.00	23.38	23.49	1179045
2009-01-21	24.27	26.26	23.19	26.21	1195182
2009-01-22	25.65	26.01	24.31	24.67	851233
2009-01-23	23.58	25.53	23.58	25.31	705359
2009-01-26	25.47	26.98	24.65	25.33	406064
2009-01-27	25.43	25.43	24.54	25.05	442176
2009-01-28	26.05	27.43	25.45	27.35	1062631
2009-01-29	26.89	26.89	24.74	24.75	898595
2009-01-30	25.15	25.40	23.26	23.61	1251262
2009-02-02	23.26	23.49	21.25	22.15	1304587
2009-02-03	22.38	23.17	21.58	22.90	1161408
2009-02-04	23.89	28.39	23.50	26.90	2548063
2009-02-05	26.75	26.96	25.39	26.20	1317352
2009-02-06	26.49	27.64	26.26	27.35	1211063
2009-02-09	27.33	28.29	26.87	27.62	1115177
2009-02-10	27.29	27.73	24.79	24.93	1620416
2009-02-11	25.55	26.49	25.07	25.88	1257945
2009-02-12	25.28	25.75	23.94	25.31	1147722
2009-02-13	25.18	25.50	23.92	23.94	1165109
2009-02-17	23.12	23.47	22.32	22.86	971781
2009-02-18	23.47	23.56	21.94	22.89	762994
2009-02-19	23.27	23.27	21.10	21.12	957622
2009-02-20	20.42	21.64	19.85	21.61	1622687
2009-02-23	21.88	22.10	20.00	20.14	1124503
2009-02-24	20.38	22.00	19.98	21.96	1199505
2009-02-25	21.69	21.75	20.41	20.95	1162555
2009-02-26	21.24	21.88	20.28	20.32	831801
2009-02-27	19.79	20.71	19.61	19.92	877575
2009-03-02	19.45	19.73	18.11	18.23	1262243
2009-03-03	18.82	19.09	17.22	17.65	1127964
2009-03-04	18.04	19.09	17.70	18.77	907572
2009-03-05	18.11	18.67	17.08	17.17	956854
2009-03-06	17.01	17.82	15.98	16.99	1092486
2009-03-09	16.77	17.65	16.60	16.94	871159
2009-03-10	17.26	19.01	17.00	19.01	1485595
2009-03-11	19.26	19.47	18.20	18.68	916400
2009-03-12	18.54	20.28	18.21	20.21	1040936
2009-03-13	20.53	20.53	18.87	19.84	793508
2009-03-16	20.16	20.43	18.84	18.87	969845
2009-03-17	18.81	19.68	18.26	19.68	811740
2009-03-18	19.52	21.30	19.10	21.30	1044736
2009-03-19	21.50	21.89	20.68	20.79	1109437
2009-03-20	20.94	21.13	19.83	19.83	971898
2009-03-23	20.68	23.70	20.40	23.70	1522933
2009-03-24	23.17	24.28	22.61	23.48	1433068
2009-03-25	23.86	26.03	23.64	25.65	1503714
2009-03-26	25.32	26.34	25.32	26.34	1221625
2009-03-27	25.50	25.95	24.52	24.52	758545
2009-03-30	23.73	23.89	22.88	23.02	726733
2009-03-31	23.33	23.89	22.88	23.26	1242868
2009-04-01	22.58	24.77	22.24	24.57	1156118
2009-04-02	25.21	27.06	24.76	26.85	1559312
2009-04-03	26.73	28.61	25.92	28.61	1139669
2009-04-06	28.10	28.69	27.01	28.33	916202
2009-04-07	27.54	27.54	26.86	26.92	1160900
2009-04-08	27.44	28.13	26.61	27.22	927014
2009-04-09	28.38	30.82	28.29	30.80	1368064
2009-04-13	30.50	31.34	29.12	30.89	980696
2009-04-14	30.46	30.64	28.01	28.06	1428815
2009-04-15	27.87	28.79	27.18	28.40	1545288
2009-04-16	28.47	30.07	27.58	29.28	1223352
2009-04-17	28.54	30.52	28.54	29.96	1263356
2009-04-20	29.14	29.15	26.51	26.57	1299942
2009-04-21	26.08	29.02	25.72	28.99	1485516
2009-04-22	28.53	30.95	28.15	29.98	2175017
2009-04-23	30.84	31.38	29.53	31.31	1559400
2009-04-24	31.43	35.13	30.94	34.60	1699868
2009-04-27	33.89	34.16	31.93	32.56	1633691
2009-04-28	31.92	33.52	31.23	32.76	1072238
2009-04-29	31.24	32.07	30.03	31.34	2012433
2009-04-30	31.40	34.09	31.40	32.27	1360454
2009-05-01	32.23	32.34	30.90	31.22	1037629
2009-05-04	31.85	35.48	31.82	35.20	1417221
2009-05-05	34.42	36.20	34.40	35.81	958868
2009-05-06	36.30	39.31	36.22	39.20	1632941
2009-05-07	39.49	40.01	36.36	36.87	1671007
2009-05-08	37.27	37.76	34.66	37.76	1597829
2009-05-11	36.39	37.01	35.00	35.60	1244807
2009-05-12	35.67	36.39	32.98	34.60	1106760
2009-05-13	33.02	33.65	31.51	31.86	1048655
2009-05-14	31.94	34.62	31.59	33.85	1297472
2009-05-15	33.74	34.81	32.78	33.24	1181747
2009-05-18	33.77	36.60	33.77	36.46	1769523
2009-05-19	36.23	38.17	35.41	37.37	1472022
2009-05-20	37.68	39.04	35.29	35.45	1238977
2009-05-21	34.91	35.96	34.13	35.34	955958
2009-05-22	35.31	36.00	34.07	34.28	1029036
2009-05-26	34.08	35.94	33.28	35.75	1210715
2009-05-27	35.90	36.50	34.28	34.31	1098672
2009-05-28	34.43	35.43	33.03	34.13	1044900
2009-05-29	34.39	35.30	33.88	35.05	904146
2009-06-01	35.77	39.01	35.65	38.69	1558689
2009-06-02	39.05	39.32	37.71	39.13	938686
2009-06-03	38.76	38.86	36.83	38.11	734508
2009-06-04	38.52	38.93	37.08	38.84	1052245
2009-06-05	39.17	39.60	37.27	37.67	1181505
2009-06-08	36.68	38.31	36.06	37.83	692872
2009-06-09	37.75	38.01	37.29	37.57	711338
2009-06-10	36.42	37.34	35.57	35.66	1811008
2009-06-11	35.72	35.84	34.02	34.17	7774823
2009-06-12	34.08	34.70	33.82	34.64	1866458
2009-06-15	34.36	34.74	33.39	33.67	1631622
2009-06-16	33.83	34.46	31.85	32.25	1063173
2009-06-17	32.08	32.08	30.07	31.33	1450073
2009-06-18	31.09	31.51	30.48	31.20	1368688
2009-06-19	31.40	32.72	31.38	32.63	1548720
2009-06-22	32.36	32.36	31.18	31.26	1178699
2009-06-23	31.35	31.95	30.83	31.55	657104
2009-06-24	32.00	33.00	31.76	32.37	716580
2009-06-25	32.13	33.03	31.92	33.00	727975
2009-06-26	32.67	33.46	32.51	32.96	893573
2009-06-29	32.89	33.02	31.87	32.85	526206
2009-06-30	32.93	33.12	32.35	32.73	742217
2009-07-01	32.92	33.52	32.74	33.31	1127428
2009-07-02	32.93	33.40	32.43	32.50	1258647
2009-07-06	32.36	32.79	31.70	32.23	816748
2009-07-07	32.16	32.16	30.38	30.42	813229
2009-07-08	30.40	30.77	29.03	30.10	999927
2009-07-09	30.51	30.63	29.92	30.02	566079
2009-07-10	29.86	30.08	29.00	29.55	390754
2009-07-13	29.76	30.91	28.78	30.83	695483
2009-07-14	30.76	31.06	29.80	30.88	476286
2009-07-15	31.24	32.50	31.24	32.06	819533
2009-07-16	31.96	32.88	31.43	32.75	474386
2009-07-17	32.69	33.15	32.27	32.73	421613
2009-07-20	32.88	34.04	32.67	33.99	443459
2009-07-21	34.08	34.15	33.20	33.93	438674
2009-07-22	33.60	34.68	33.26	34.31	284098
2009-07-23	34.10	36.00	34.03	35.93	977768
2009-07-24	35.75	35.76	34.57	35.45	499923
2009-07-27	35.34	36.28	35.00	36.22	619728
2009-07-28	35.83	36.41	35.55	36.28	364987
2009-07-29	36.06	36.10	35.28	35.68	306852
2009-07-30	35.05	37.49	35.04	36.81	846161
2009-07-31	36.73	38.24	36.57	37.96	606561
2009-08-03	38.18	39.08	37.62	39.08	872707
2009-08-04	38.71	39.94	38.32	39.83	1045046
2009-08-05	39.81	43.32	38.84	43.19	1441971
2009-08-06	43.50	44.59	42.80	43.03	1081571
2009-08-07	44.31	45.33	43.43	45.05	848626
2009-08-10	44.71	45.04	43.50	44.06	587915
2009-08-11	43.69	43.79	42.29	42.45	757641
2009-08-12	42.58	43.97	42.40	43.32	711711
2009-08-13	44.16	44.16	42.83	43.41	389512
2009-08-14	43.87	43.87	41.80	42.02	544043
2009-08-17	41.08	41.26	39.98	40.05	677760
2009-08-18	40.22	41.79	39.87	41.78	834013
2009-08-19	40.67	41.99	40.38	41.94	512432
2009-08-20	42.02	44.16	41.89	44.06	893729
2009-08-21	44.59	45.49	44.27	45.04	639070
2009-08-24	45.14	45.73	44.48	44.60	614096
2009-08-25	45.11	45.74	44.16	44.49	553890
2009-08-26	44.46	45.85	44.15	45.06	684100
2009-08-27	44.76	47.65	44.06	47.49	1231806
2009-08-28	48.03	48.68	46.79	48.56	1114149
2009-08-31	47.82	48.28	46.18	46.88	1389374
2009-09-01	46.37	47.39	44.25	44.45	932876
2009-09-02	44.51	44.61	43.58	43.75	934048
2009-09-03	44.02	44.85	43.32	44.81	683883
2009-09-04	44.65	45.34	43.94	45.18	331363
2009-09-08	45.65	46.17	44.82	46.16	982543
2009-09-09	45.91	48.35	45.33	47.95	1171445
2009-09-10	47.77	48.07	46.69	47.19	572055
2009-09-11	47.31	48.08	46.68	47.60	732104
2009-09-14	47.28	47.98	46.84	47.95	478710
2009-09-15	48.28	50.95	48.09	50.70	1088751
2009-09-16	50.82	54.57	50.82	54.51	1273503
2009-09-17	53.00	53.96	50.67	51.26	1482270
2009-09-18	50.57	51.60	49.43	50.57	1073124
2009-09-21	49.90	50.14	48.75	48.92	850445
2009-09-22	49.44	50.23	49.13	49.99	801752
2009-09-23	50.02	50.26	48.48	48.50	777983
2009-09-24	48.60	49.06	46.53	47.11	721309
2009-09-25	46.69	47.29	46.10	46.87	458146
2009-09-28	47.35	48.19	46.85	47.94	575869
2009-09-29	48.18	48.73	47.34	47.54	581832
2009-09-30	47.86	48.71	46.47	47.37	519352
2009-10-01	47.26	47.56	44.81	44.91	621506
2009-10-02	44.31	45.28	43.46	43.87	988686
2009-10-05	44.36	47.26	44.29	47.19	936255
2009-10-06	47.27	49.61	46.57	48.06	1098363
2009-10-07	48.00	48.23	47.09	47.70	623538
2009-10-08	48.43	50.90	47.98	50.64	1316565
2009-10-09	50.50	51.58	49.84	51.57	664120
2009-10-12	51.90	52.21	51.00	51.30	459413
2009-10-13	50.92	51.50	50.56	51.14	526699
2009-10-14	52.20	52.98	51.39	52.72	658106
2009-10-15	52.02	53.20	51.97	53.02	605277
2009-10-16	52.21	52.21	50.39	50.93	842967
2009-10-19	50.82	52.94	50.80	52.92	377316
2009-10-20	53.00	53.21	52.20	52.82	426211
2009-10-21	51.51	53.92	51.51	52.57	417700
2009-10-22	52.68	53.48	51.49	53.37	391526
2009-10-23	53.65	54.07	51.91	52.02	354883
2009-10-26	52.19	53.47	50.40	50.51	317965
2009-10-27	50.62	51.43	49.74	50.59	863201
2009-10-28	50.45	51.00	46.38	46.71	1330339
2009-10-29	47.13	48.67	46.64	48.28	931727
2009-10-30	48.11	49.06	46.66	46.85	642024
2009-11-02	47.27	48.36	44.89	46.60	622371
2009-11-03	45.55	48.08	45.54	47.93	807776
2009-11-04	48.62	48.65	46.93	47.05	389217
2009-11-05	48.05	50.19	47.43	50.13	549108
2009-11-06	49.18	50.95	49.18	50.28	623945
2009-11-09	51.25	51.83	50.62	51.51	651662
2009-11-10	51.11	52.19	50.73	51.06	453279
2009-11-11	51.81	52.27	51.31	52.16	311306
2009-11-12	52.07	52.78	51.00	51.12	372467
2009-11-13	51.37	52.50	50.62	52.50	453093
2009-11-16	52.99	55.08	52.87	54.85	653898
2009-11-17	54.63	55.09	53.93	53.99	417579
2009-11-18	53.40	54.55	53.39	54.32	331589
2009-11-19	54.10	54.10	52.39	52.72	570060
2009-11-20	52.14	52.21	50.44	50.92	723108
2009-11-23	51.56	52.14	50.59	50.93	605867
2009-11-24	51.02	51.43	49.87	51.31	397207
2009-11-25	51.42	51.99	51.27	51.34	232660
2009-11-27	49.12	50.66	47.92	49.61	209668
2009-11-30	49.64	51.12	49.29	50.87	847368
2009-12-01	51.40	53.77	51.19	52.93	559059
2009-12-02	52.99	54.69	52.82	54.42	452934
2009-12-03	54.48	54.92	53.29	53.43	592505
2009-12-04	54.91	55.10	52.92	54.91	764801
2009-12-07	54.80	55.20	54.03	54.07	770450
2009-12-08	53.51	54.61	53.25	54.00	568547
2009-12-09	53.73	53.88	51.63	53.17	671536
2009-12-10	53.62	54.38	53.25	53.67	571015
2009-12-11	54.03	54.06	53.38	54.00	517266
2009-12-14	54.96	56.65	54.13	56.65	816391
2009-12-15	56.65	57.43	56.26	57.25	553888
2009-12-16	57.40	58.05	57.40	57.78	472929
2009-12-17	57.43	58.19	56.98	57.62	293874
2009-12-18	58.04	58.38	56.65	58.38	379887
2009-12-21	59.01	60.11	58.79	60.04	385096
2009-12-22	60.12	61.67	60.06	60.50	617329
2009-12-23	60.70	61.10	59.68	60.60	323132
2009-12-24	60.70	61.39	60.33	61.13	88723
2009-12-28	61.32	61.92	60.82	61.26	316446
2009-12-29	61.53	62.32	61.24	61.57	449437
2009-12-30	61.30	62.12	61.21	61.33	228693
2009-12-31	61.17	61.63	60.39	60.40	230722
2010-01-04	61.09	61.97	60.72	61.53	299135
2010-01-05	61.38	63.16	61.03	63.04	420655
2010-01-06	62.92	64.00	62.83	63.44	498103
2010-01-07	63.01	64.06	62.86	63.67	366195
2010-01-08	63.53	64.45	63.06	63.83	360926
2010-01-11	64.13	64.33	61.81	62.85	460355
2010-01-12	62.22	62.57	59.61	60.46	448758
2010-01-13	60.96	60.96	59.67	59.99	774651
2010-01-14	59.92	59.96	58.81	59.12	379276
2010-01-15	59.11	59.37	58.09	58.31	248787
2010-01-19	58.28	59.49	58.28	59.00	414253
2010-01-20	58.25	59.50	58.00	59.29	483351
2010-01-21	59.23	59.53	58.40	58.44	687354
2010-01-22	58.40	59.74	57.37	57.65	607700
2010-01-25	58.27	58.81	57.10	58.20	296462
2010-01-26	58.05	59.59	57.82	58.88	432671
2010-01-27	58.76	59.84	58.18	59.50	806551
2010-01-28	59.93	60.00	58.11	59.28	557013
2010-01-29	59.67	60.21	56.77	57.01	654337
2010-02-01	57.22	58.45	57.22	58.26	796776
2010-02-02	58.36	58.75	57.66	57.99	1218439
2010-02-03	58.56	62.36	58.56	62.00	1775152
2010-02-04	61.16	61.41	59.07	59.17	815635
2010-02-05	59.43	60.61	58.17	59.99	651909
2010-02-08	59.98	61.16	59.10	59.30	472307
2010-02-09	60.33	60.67	58.80	60.26	465762
2010-02-10	59.98	61.37	58.95	60.16	322137
2010-02-11	59.94	61.98	59.65	61.92	328816
2010-02-12	60.92	62.33	60.51	62.31	626311
2010-02-16	62.65	64.00	62.64	63.92	342608
2010-02-17	64.00	64.23	63.56	64.07	417939
2010-02-18	64.07	64.99	63.88	64.76	472667
2010-02-19	64.53	64.84	64.10	64.51	680907
2010-02-22	64.69	64.92	64.12	64.64	384969
2010-02-23	64.32	64.84	63.16	63.42	422618
2010-02-24	63.52	64.13	63.11	63.72	543793
2010-02-25	62.56	63.66	62.09	63.54	435950
2010-02-26	63.42	63.92	62.67	63.69	270431
2010-03-01	64.11	65.77	63.93	64.95	349016
2010-03-02	65.05	65.76	64.80	65.59	211581
2010-03-03	65.63	66.92	65.04	66.31	320931
2010-03-04	66.37	67.00	65.89	66.68	294573
2010-03-05	67.06	67.06	66.33	66.92	473504
2010-03-08	66.75	67.63	66.22	67.44	292102
2010-03-09	67.07	67.81	66.61	67.06	392306
2010-03-10	66.84	67.10	65.93	66.80	338908
2010-03-11	66.37	67.00	66.04	66.71	194971
2010-03-12	67.10	68.09	66.92	67.82	276911
2010-03-15	67.83	67.93	66.07	66.40	273812
2010-03-16	66.49	68.98	65.63	68.82	319132
2010-03-17	68.87	70.95	68.85	70.39	302010
2010-03-18	70.61	70.74	69.67	70.08	299987
2010-03-19	70.19	70.32	69.14	69.58	350965
2010-03-22	68.90	70.04	68.47	69.51	339132
2010-03-23	69.45	70.68	69.01	70.36	274387
2010-03-24	69.88	70.27	69.17	69.24	325550
2010-03-25	69.96	70.72	69.38	69.77	330705
2010-03-26	70.01	72.11	69.69	71.67	808587
2010-03-29	72.18	74.58	72.18	74.10	617126
2010-03-30	74.43	74.59	73.33	73.43	328373
2010-03-31	73.32	74.08	72.78	72.89	260000
2010-04-01	73.56	74.67	72.94	74.43	383663
2010-04-05	74.71	75.31	74.54	75.07	269957
2010-04-06	74.45	75.08	74.11	74.90	330109
2010-04-07	74.59	74.72	72.12	72.61	474064
2010-04-08	72.28	74.32	71.67	74.06	458287
2010-04-09	73.96	77.46	73.90	77.43	598490
2010-04-12	77.56	77.56	76.19	76.37	413009
2010-04-13	76.33	77.92	76.28	77.82	632956
2010-04-14	78.28	78.87	77.94	78.13	514083
2010-04-15	77.69	79.05	77.48	78.30	518219
2010-04-16	77.59	78.40	75.47	75.69	401456
2010-04-19	75.13	76.61	73.94	75.75	293233
2010-04-20	76.20	77.24	75.62	76.83	241767
2010-04-21	76.57	79.09	76.56	78.74	364552
2010-04-22	77.79	80.00	77.63	79.76	363318
2010-04-23	79.98	82.10	79.40	81.66	480724
2010-04-26	81.25	82.62	81.15	81.50	381625
2010-04-27	80.47	81.99	78.88	79.04	623673
2010-04-28	80.02	84.49	79.53	80.51	1097893
2010-04-29	81.35	82.13	80.33	81.28	738838
2010-04-30	81.21	81.49	78.81	78.88	654107
2010-05-03	79.30	82.70	79.19	81.74	492636
2010-05-04	80.46	81.17	79.16	80.39	600127
2010-05-05	79.18	81.08	78.78	79.89	659829
2010-05-06	79.02	80.47	69.74	75.89	1208644
2010-05-07	75.89	77.35	72.62	72.78	1124662
2010-05-10	77.19	79.08	74.65	78.97	683450
2010-05-11	77.86	80.56	76.91	79.32	792261
2010-05-12	79.44	80.59	79.41	80.18	567319
2010-05-13	79.71	81.27	79.55	79.92	390843
2010-05-14	79.42	79.42	75.22	75.90	400425
2010-05-17	76.37	77.02	73.57	76.70	405292
2010-05-18	77.76	78.39	75.17	75.30	663069
2010-05-19	74.70	76.05	73.31	74.16	568148
2010-05-20	71.59	73.15	69.28	69.29	709777
2010-05-21	69.00	72.32	67.67	71.59	640905
2010-05-24	71.33	74.19	70.97	72.16	631632
2010-05-25	71.40	72.20	68.24	72.07	700618
2010-05-26	72.62	74.84	71.20	71.59	557188
2010-05-27	73.68	75.96	73.03	75.90	699626
2010-05-28	75.84	76.00	74.16	74.62	411747
2010-06-01	73.15	74.68	71.90	72.07	360603
2010-06-02	72.79	75.83	71.76	75.80	630551
2010-06-03	75.24	77.20	74.77	75.22	448785
2010-06-04	73.06	74.49	69.52	69.74	752191
2010-06-07	70.36	71.05	66.54	66.60	738463
2010-06-08	67.15	67.67	64.93	66.53	651577
2010-06-09	66.99	70.31	66.83	68.13	654441
2010-06-10	69.08	70.72	68.84	70.61	422317
2010-06-11	69.36	70.94	69.24	70.44	376790
2010-06-14	71.25	73.35	70.92	71.44	400706
2010-06-15	71.67	74.36	71.29	73.95	400273
2010-06-16	73.04	74.51	73.03	73.50	396988
2010-06-17	73.92	74.18	71.91	73.25	285408
2010-06-18	73.50	73.70	72.30	73.37	391947
2010-06-21	75.24	75.24	72.20	72.62	255149
2010-06-22	72.94	73.24	70.09	70.26	490369
2010-06-23	70.17	71.59	69.12	70.55	317112
2010-06-24	69.71	70.20	68.22	68.48	363310
2010-06-25	68.29	71.25	67.70	71.16	1205793
2010-06-28	70.99	71.42	69.63	70.19	279776
2010-06-29	68.62	68.82	66.11	66.42	534217
2010-06-30	66.34	67.64	65.40	65.64	694578
2010-07-01	65.59	66.78	64.00	65.09	604119
2010-07-02	65.78	65.78	62.92	63.36	453481
2010-07-06	64.61	65.53	61.83	62.21	868460
2010-07-07	62.58	66.78	62.31	66.62	806073
2010-07-08	66.97	68.37	64.89	66.52	437911
2010-07-09	66.19	67.75	66.19	67.71	217233
2010-07-12	67.12	68.15	66.21	67.25	179407
2010-07-13	68.33	69.56	67.69	69.14	296995
2010-07-14	68.43	69.41	68.07	68.77	256583
2010-07-15	68.67	68.78	67.73	68.47	235003
2010-07-16	67.66	68.13	65.69	65.76	267310
2010-07-19	66.19	66.19	63.89	65.17	477293
2010-07-20	64.02	65.98	63.42	65.61	681464
2010-07-21	66.37	66.98	64.64	64.74	508996
2010-07-22	66.04	68.35	65.13	68.23	477217
2010-07-23	67.92	70.02	67.27	70.00	316868
2010-07-26	69.84	74.74	69.38	74.65	740379
2010-07-27	74.76	75.87	73.48	74.67	955487
2010-07-28	76.41	81.50	76.19	79.24	1702446
2010-07-29	80.00	80.14	75.66	77.28	725963
2010-07-30	75.74	78.76	75.74	77.46	652178
2010-08-02	79.11	80.10	78.13	80.03	828316
2010-08-03	79.72	80.50	78.90	79.70	563881
2010-08-04	80.18	80.79	79.70	80.06	316902
2010-08-05	79.44	80.71	79.21	79.72	214347
2010-08-06	78.43	80.29	78.43	80.03	238365
2010-08-09	80.25	81.52	79.66	81.39	253181
2010-08-10	80.10	80.88	78.85	79.31	326415
2010-08-11	77.20	78.20	75.73	76.18	393759
2010-08-12	74.55	75.75	74.33	75.15	392624
2010-08-13	74.99	76.00	74.76	75.60	390729
2010-08-16	75.09	76.72	74.83	76.01	192514
2010-08-17	77.04	78.73	76.63	78.36	297385
2010-08-18	78.23	79.99	77.06	79.23	357383
2010-08-19	78.67	78.79	77.23	77.38	280414
2010-08-20	76.80	78.73	75.92	78.54	382387
2010-08-23	79.04	79.45	77.25	77.28	379275
2010-08-24	75.80	76.80	74.49	75.62	270895
2010-08-25	74.96	77.84	74.96	77.49	322927
2010-08-26	77.93	78.43	74.80	74.84	286110
2010-08-27	75.60	77.18	74.05	77.11	438337
2010-08-30	76.61	76.90	74.33	74.37	213549
2010-08-31	74.23	75.89	73.52	75.51	320813
2010-09-01	77.08	78.48	76.50	78.20	585648
2010-09-02	78.52	79.74	77.99	79.67	254673
2010-09-03	80.00	81.69	79.83	81.05	372516
2010-09-07	79.92	81.94	79.92	81.36	547445
2010-09-08	81.30	82.46	81.05	82.34	376533
2010-09-09	83.71	83.71	79.78	80.35	296387
2010-09-10	80.45	80.84	79.83	79.94	217434
2010-09-13	81.42	82.03	81.12	81.63	236906
2010-09-14	81.42	82.00	80.59	80.63	325626
2010-09-15	80.13	80.47	79.51	80.13	308344
2010-09-16	79.71	82.06	79.40	81.62	459411
2010-09-17	82.08	82.32	80.86	81.46	251426
2010-09-20	81.65	82.50	81.38	82.47	352078
2010-09-21	82.25	83.75	81.59	83.10	399972
2010-09-22	82.95	83.82	81.63	82.05	225182
2010-09-23	81.50	83.35	80.58	81.46	356699
2010-09-24	82.92	85.61	82.92	85.51	403596
2010-09-27	85.17	87.42	85.15	86.88	635109
2010-09-28	86.75	88.08	85.76	87.36	555178
2010-09-29	87.12	87.12	86.11	86.45	325170
2010-09-30	86.95	87.71	85.38	86.27	673067
2010-10-01	87.18	87.37	85.66	86.06	434559
2010-10-04	85.78	86.10	84.20	84.31	612150
2010-10-05	84.71	85.35	84.15	84.50	907759
2010-10-06	84.44	85.59	84.10	85.00	392173
2010-10-07	85.41	85.41	82.79	83.06	493494
2010-10-08	83.04	85.55	82.45	85.04	503981
2010-10-11	85.00	85.81	84.25	85.35	286118
2010-10-12	85.00	86.25	83.81	86.08	255979
2010-10-13	86.75	89.75	86.75	88.51	590351
2010-10-14	88.34	88.55	86.00	86.45	382553
2010-10-15	87.32	87.74	84.92	85.00	468375
2010-10-18	85.01	85.38	84.00	85.01	417347
2010-10-19	83.59	85.74	82.77	83.23	365963
2010-10-20	83.52	84.76	82.73	84.45	795413
2010-10-21	84.57	86.09	83.75	84.54	309778
2010-10-22	84.59	84.77	83.92	84.41	324221
2010-10-25	84.90	86.47	84.41	85.94	472626
2010-10-26	85.19	86.48	84.90	85.37	415065
2010-10-27	82.91	83.63	76.89	78.84	1497333
2010-10-28	79.26	79.37	76.96	77.24	669906
2010-10-29	76.97	78.25	76.96	78.06	351860
2010-11-01	78.33	78.94	76.88	77.76	339629
2010-11-02	78.56	79.38	77.94	79.30	268019
2010-11-03	79.47	80.10	78.08	80.07	351795
2010-11-04	82.08	85.39	81.79	85.38	580231
2010-11-05	84.68	86.54	84.21	86.40	483231
2010-11-08	86.03	86.84	85.57	86.58	249438
2010-11-09	86.94	86.94	83.56	83.91	387820
2010-11-10	84.43	86.37	84.00	86.27	229223
2010-11-11	85.19	86.34	84.99	85.64	174351
2010-11-12	84.95	85.56	83.11	83.36	265283
2010-11-15	83.88	85.59	83.19	83.23	193208
2010-11-16	82.48	82.58	79.65	80.14	275018
2010-11-17	80.31	81.45	79.21	79.65	483149
2010-11-18	80.75	82.47	80.69	81.00	246109
2010-11-19	80.72	81.38	79.63	79.65	454050
2010-11-22	79.09	79.78	77.96	78.26	735866
2010-11-23	77.28	78.64	77.28	77.86	314420
2010-11-24	78.82	80.40	78.45	80.36	268257
2010-11-26	79.49	80.42	79.18	79.94	87780
2010-11-29	79.40	80.80	78.60	80.57	482933
2010-11-30	79.60	81.14	79.35	79.82	1330057
2010-12-01	81.26	81.68	79.70	80.39	461104
2010-12-02	80.38	82.75	80.38	82.71	337606
2010-12-03	81.91	85.36	81.88	85.04	399766
2010-12-06	84.69	84.91	83.26	84.14	225843
2010-12-07	85.05	85.05	82.15	82.26	336537
2010-12-08	82.53	82.77	80.59	80.80	358049
2010-12-09	80.98	81.67	79.44	79.72	515571
2010-12-10	80.00	80.64	79.16	80.48	504093
2010-12-13	80.77	81.51	80.30	81.07	463481
2010-12-14	80.97	82.25	80.97	81.44	450308
2010-12-15	81.36	82.59	81.23	82.09	416799
2010-12-16	82.24	83.76	80.81	83.64	314328
2010-12-17	83.46	85.00	83.26	84.11	585990
2010-12-20	84.35	85.06	83.61	84.83	254079
2010-12-21	85.00	85.71	84.48	85.50	198514
2010-12-22	85.71	86.28	85.19	86.12	269932
2010-12-23	86.01	86.12	84.97	85.00	209968
2010-12-27	84.70	85.01	84.33	84.88	161813
2010-12-28	84.98	86.00	84.15	84.30	343660
2010-12-29	84.39	85.47	84.39	84.92	215453
2010-12-30	84.84	85.73	84.79	84.84	117048
2010-12-31	84.72	85.27	83.92	83.92	163425
2011-01-03	84.66	86.29	84.66	86.25	504440
2011-01-04	86.42	86.50	83.15	84.39	361375
2011-01-05	84.29	87.15	83.99	86.95	441059
2011-01-06	86.92	89.57	86.48	88.03	838409
2011-01-07	88.10	88.33	87.04	87.90	430050
2011-01-10	87.53	88.26	86.70	87.96	521390
2011-01-11	88.25	89.11	87.46	88.18	390512
2011-01-12	88.96	89.10	87.41	87.88	205440
2011-01-13	87.00	87.61	86.23	86.75	286482
2011-01-14	86.36	87.90	86.25	87.90	500559
2011-01-18	87.39	89.99	87.39	89.96	571691
2011-01-19	89.62	90.39	88.58	88.86	425218
2011-01-20	88.84	89.58	88.32	88.38	364799
2011-01-21	88.78	89.50	88.64	88.89	302908
2011-01-24	88.93	88.99	87.95	88.11	433707
2011-01-25	87.63	88.62	87.63	88.40	335203
2011-01-26	88.40	88.81	87.90	88.64	211368
2011-01-27	88.97	89.64	88.07	89.25	356860
2011-01-28	89.07	89.46	86.89	87.13	271749
2011-01-31	87.63	89.29	87.33	88.64	287328
2011-02-01	89.55	93.29	88.84	92.71	562921
2011-02-02	93.74	99.77	93.74	97.40	1064823
2011-02-03	97.62	98.13	97.14	97.85	444101
2011-02-04	97.90	98.29	96.43	97.20	397035
2011-02-07	96.99	98.14	95.12	97.59	468629
2011-02-08	97.52	98.75	97.41	98.58	335763
2011-02-09	98.11	99.14	97.90	98.99	420632
2011-02-10	98.36	100.54	98.20	99.95	293068
2011-02-11	100.55	101.82	100.06	100.75	389152
2011-02-14	100.60	101.58	100.24	101.03	417158
2011-02-15	100.31	102.53	100.31	101.80	493415
2011-02-16	102.10	103.00	101.65	102.57	265021
2011-02-17	102.29	102.89	101.77	102.23	229878
2011-02-18	102.26	102.49	100.63	101.19	234182
2011-02-22	100.16	100.36	97.16	97.36	288918
2011-02-23	97.19	98.45	94.51	95.75	281223
2011-02-24	95.31	96.23	93.40	94.60	253780
2011-02-25	95.20	97.78	95.04	97.50	209402
2011-02-28	97.96	99.46	97.53	98.42	217390
2011-03-01	98.75	98.81	95.18	96.12	234183
2011-03-02	96.09	98.26	96.08	97.18	211335
2011-03-03	98.33	99.50	97.40	98.85	335909
2011-03-04	98.81	98.99	96.05	97.04	147788
2011-03-07	97.18	97.93	94.19	95.40	168237
2011-03-08	95.38	97.77	95.37	96.70	167054
2011-03-09	96.70	99.22	96.20	98.95	246278
2011-03-10	97.97	98.03	94.97	95.91	208327
2011-03-11	95.11	100.59	94.71	99.96	551374
2011-03-14	99.10	100.06	97.64	98.54	290338
2011-03-15	95.15	97.25	94.00	96.41	296337
2011-03-16	96.05	96.99	94.98	95.81	491486
2011-03-17	97.45	97.46	95.99	96.80	178210
2011-03-18	97.88	98.94	97.45	98.35	336106
2011-03-21	99.57	101.01	99.50	100.37	210671
2011-03-22	100.25	100.56	98.51	98.92	145239
2011-03-23	98.54	98.76	96.94	98.49	152687
2011-03-24	98.90	101.11	97.69	100.64	203356
2011-03-25	100.93	102.88	100.53	101.42	248912
2011-03-28	101.50	101.61	100.85	100.91	272509
2011-03-29	100.60	101.34	99.11	100.00	255815
2011-03-30	100.54	100.80	98.82	98.89	331104
2011-03-31	98.84	99.80	98.53	99.74	291007
2011-04-01	100.71	104.99	100.56	103.84	496274
2011-04-04	103.77	104.63	103.39	104.15	182850
2011-04-05	103.61	105.12	103.61	104.70	181043
2011-04-06	105.19	105.40	103.50	104.58	114696
2011-04-07	104.33	104.94	102.99	103.42	218590
2011-04-08	104.25	104.95	102.53	103.16	141647
2011-04-11	103.13	103.88	102.23	102.76	119355
2011-04-12	103.46	104.80	103.31	104.25	339471
2011-04-13	105.00	105.76	104.19	105.36	308749
2011-04-14	104.42	106.04	104.27	105.88	300236
2011-04-15	105.90	107.39	105.85	106.54	228063
2011-04-18	104.95	105.26	103.20	103.91	241684
2011-04-19	104.26	104.69	101.76	102.34	327532
2011-04-20	104.30	105.45	103.07	105.44	193257
2011-04-21	106.23	107.84	105.17	107.72	224128
2011-04-25	107.45	107.48	105.51	106.34	190207
2011-04-26	106.52	107.77	106.29	107.00	316655
2011-04-27	103.86	103.86	96.63	101.65	1300945
2011-04-28	101.41	102.25	99.98	100.81	768515
2011-04-29	100.81	102.91	100.55	102.38	434375
2011-05-02	103.02	103.56	98.73	101.32	526691
2011-05-03	100.77	101.95	97.40	98.79	554393
2011-05-04	98.59	99.07	96.34	98.72	499562
2011-05-05	97.44	101.25	96.88	99.63	395332
2011-05-06	101.40	101.63	98.40	98.69	253068
2011-05-09	98.50	100.31	97.65	99.80	228173
2011-05-10	99.94	101.36	99.44	99.55	869303
2011-05-11	99.60	99.60	96.05	96.60	470263
2011-05-12	96.02	97.00	94.59	96.10	326527
2011-05-13	95.80	96.42	94.18	94.50	274531
2011-05-16	93.74	95.04	92.90	94.31	307635
2011-05-17	93.70	94.39	93.11	93.91	234335
2011-05-18	94.00	96.20	93.77	96.15	238555
2011-05-19	96.51	96.93	95.38	96.59	125750
2011-05-20	96.12	97.89	96.12	96.88	329639
2011-05-23	95.08	95.31	93.05	93.19	225712
2011-05-24	93.55	93.77	91.12	91.99	302026
2011-05-25	91.86	92.88	91.58	92.20	292507
2011-05-26	91.68	93.28	91.62	93.12	369164
2011-05-27	93.88	96.81	93.51	96.12	400128
2011-05-31	96.98	97.15	94.76	97.15	438188
2011-06-01	96.73	97.58	93.55	93.75	374831
2011-06-02	93.60	95.19	93.56	94.69	186419
2011-06-03	93.21	94.52	92.17	93.64	215894
2011-06-06	93.31	94.41	92.95	92.98	346689
2011-06-07	93.05	95.94	93.05	94.86	294806
2011-06-08	94.26	94.26	91.63	91.75	337449
2011-06-09	92.16	92.57	90.74	92.13	426300
2011-06-10	91.50	92.08	89.61	89.64	327131
2011-06-13	90.03	90.18	88.11	88.99	361425
2011-06-14	90.00	91.82	89.83	91.54	292554
2011-06-15	90.63	91.44	88.20	88.51	284116
2011-06-16	88.72	89.65	87.30	88.25	235381
2011-06-17	89.08	90.12	88.68	90.00	290277
2011-06-20	89.56	92.20	89.50	91.58	243058
2011-06-21	92.13	93.77	92.13	93.57	280447
2011-06-22	93.08	94.79	92.70	92.93	463712
2011-06-23	91.52	92.63	90.03	92.50	311992
2011-06-24	92.74	93.20	90.30	90.87	229129
2011-06-27	90.55	92.91	90.12	92.46	187703
2011-06-28	92.96	93.63	92.30	93.09	230372
2011-06-29	93.66	95.83	92.85	95.65	197948
2011-06-30	95.52	96.31	94.29	94.30	233095
2011-07-01	94.73	95.28	93.93	95.10	376267
2011-07-05	95.26	96.66	94.95	95.91	173507
2011-07-06	95.76	98.00	95.39	97.66	263339
2011-07-07	98.52	99.89	98.33	99.26	263988
2011-07-08	97.47	97.77	96.36	97.36	199870
2011-07-11	95.33	96.05	92.33	92.51	306935
2011-07-12	91.91	93.73	91.84	92.50	149699
2011-07-13	93.31	94.47	92.73	93.07	200121
2011-07-14	93.08	93.95	89.44	89.62	335724
2011-07-15	90.26	91.25	89.53	91.24	238601
2011-07-18	90.70	91.00	88.76	90.18	201414
2011-07-19	90.86	92.42	90.67	92.14	232064
2011-07-20	92.10	92.31	91.48	92.14	182063
2011-07-21	92.61	93.70	92.32	93.19	139487
2011-07-22	92.97	94.50	92.54	93.93	133188
2011-07-25	92.58	93.94	92.48	92.61	189955
2011-07-26	92.05	92.77	90.71	92.59	204360
2011-07-27	92.41	92.41	84.91	87.67	937325
2011-07-28	87.53	87.53	81.95	82.28	715884
2011-07-29	80.85	85.51	80.11	85.12	600520
2011-08-01	85.86	86.53	81.44	82.09	564943
2011-08-02	81.68	82.78	79.13	79.20	562474
2011-08-03	79.05	79.69	76.50	77.60	754543
2011-08-04	76.18	76.49	72.73	72.84	752593
2011-08-05	73.77	74.21	68.85	69.70	1427301
2011-08-08	66.14	68.14	62.37	62.37	1271501
2011-08-09	64.02	64.96	59.36	64.83	1283764
2011-08-10	63.10	70.47	62.49	66.99	1560141
2011-08-11	67.36	69.59	65.70	68.27	730240
2011-08-12	68.72	69.30	67.13	67.66	261076
2011-08-15	68.58	70.25	68.18	70.15	418132
2011-08-16	69.65	70.53	69.25	69.70	603751
2011-08-17	70.14	70.51	69.50	70.06	558967
2011-08-18	67.99	67.99	63.43	64.06	583164
2011-08-19	63.01	64.75	60.60	61.20	567005
2011-08-22	63.19	63.19	60.85	61.23	381560
2011-08-23	61.26	63.47	60.31	63.24	505843
2011-08-24	63.13	64.78	62.71	64.62	251562
2011-08-25	65.16	65.47	61.31	61.68	325157
2011-08-26	60.99	63.85	59.88	63.27	291810
2011-08-29	64.34	68.05	64.01	68.02	573500
2011-08-30	67.65	67.70	65.82	66.98	465372
2011-08-31	67.50	68.85	66.58	66.91	325603
2011-09-01	67.14	67.66	64.99	65.11	314400
2011-09-02	63.24	63.35	61.58	61.86	316139
2011-09-06	59.70	61.45	59.44	60.56	423385
2011-09-07	61.64	64.18	60.19	63.75	962030
2011-09-08	63.36	63.81	60.59	60.96	339653
2011-09-09	60.00	60.04	57.63	58.52	582658
2011-09-12	57.73	60.18	57.50	60.08	524084
2011-09-13	60.12	60.94	59.14	59.42	480118
2011-09-14	59.58	60.66	58.46	60.56	772766
2011-09-15	61.52	63.02	60.99	62.49	511247
2011-09-16	62.48	62.98	60.47	61.30	362389
2011-09-19	59.83	60.03	58.41	58.68	453764
2011-09-20	58.74	58.86	56.71	57.18	1318576
2011-09-21	56.98	57.23	54.00	54.10	761929
2011-09-22	52.15	52.50	48.49	49.77	811929
2011-09-23	49.67	53.20	49.07	52.96	710625
2011-09-26	53.37	55.13	51.95	55.10	510393
2011-09-27	56.66	59.30	56.18	56.64	671942
2011-09-28	56.99	56.99	53.17	53.39	752298
2011-09-29	54.72	55.75	54.06	55.70	471825
2011-09-30	54.58	54.63	51.35	51.81	816357
2011-10-03	51.39	51.39	46.70	47.04	989147
2011-10-04	46.55	50.65	46.01	50.52	1157240
2011-10-05	50.71	53.44	49.01	52.65	669751
2011-10-06	52.67	55.47	51.81	54.68	878637
2011-10-07	54.63	55.23	51.53	51.97	814128
2011-10-10	53.31	56.24	53.31	56.17	631099
2011-10-11	55.43	56.70	54.99	55.24	687993
2011-10-12	55.53	58.58	55.46	58.01	598967
2011-10-13	57.41	59.85	55.98	58.55	768930
2011-10-14	59.17	59.38	57.32	59.09	475128
2011-10-17	58.85	59.15	55.50	55.69	532386
2011-10-18	55.80	59.22	54.95	58.77	436170
2011-10-19	58.48	58.48	54.94	55.62	627065
2011-10-20	55.80	56.69	54.28	56.54	392502
2011-10-21	57.12	59.17	56.98	59.16	606779
2011-10-24	59.38	64.00	59.02	63.68	612360
2011-10-25	62.90	64.02	61.42	62.06	762521
2011-10-26	63.27	63.27	60.93	62.31	553384
2011-10-27	65.24	66.10	64.42	65.05	971963
2011-10-28	65.30	72.05	65.30	69.87	1048500
2011-10-31	68.19	68.39	64.62	64.62	567371
2011-11-01	61.89	63.68	61.36	62.24	816866
2011-11-02	63.76	65.01	62.46	64.51	629415
2011-11-03	69.78	71.89	62.33	66.17	989648
2011-11-04	65.24	66.28	64.11	64.88	422873
2011-11-07	64.59	66.49	62.79	64.72	392823
2011-11-08	65.13	65.93	62.80	65.64	315856
2011-11-09	63.00	63.42	59.69	59.89	652010
2011-11-10	61.12	61.12	59.23	60.36	418009
2011-11-11	61.43	62.55	61.12	62.11	282676
2011-11-14	61.29	61.39	59.58	60.26	325465
2011-11-15	60.24	61.99	59.50	61.29	204668
2011-11-16	60.29	62.32	59.98	60.95	387551
2011-11-17	60.99	61.15	58.28	58.63	365854
2011-11-18	59.33	59.33	57.73	58.50	302679
2011-11-21	57.14	58.18	55.88	57.54	635907
2011-11-22	57.07	58.81	56.51	58.40	504553
2011-11-23	57.63	57.93	57.13	57.51	574288
2011-11-25	57.21	58.44	57.03	57.27	140874
2011-11-28	59.49	59.84	58.27	59.07	467080
2011-11-29	59.06	59.38	57.91	58.35	337580
2011-11-30	60.70	64.63	60.65	64.42	1016943
2011-12-01	64.08	64.94	62.54	62.87	307315
2011-12-02	63.87	64.41	62.59	62.84	234737
2011-12-05	64.10	66.18	63.50	64.70	309498
2011-12-06	64.87	64.87	62.38	63.12	371556
2011-12-07	62.56	63.45	61.93	62.81	221982
2011-12-08	62.01	62.15	59.63	59.97	251366
2011-12-09	60.30	62.06	60.07	61.80	339332
2011-12-12	60.77	62.06	59.11	60.09	303403
2011-12-13	60.30	60.99	57.50	57.81	500823
2011-12-14	57.19	58.54	57.05	58.04	522887
2011-12-15	59.01	59.73	58.22	58.56	327884
2011-12-16	59.18	60.62	58.42	58.92	815396
2011-12-19	59.45	59.45	56.51	56.90	473543
2011-12-20	58.21	59.97	58.21	59.80	285096
2011-12-21	59.44	60.71	58.56	60.48	219666
2011-12-22	60.54	61.77	60.28	61.15	179185
2011-12-23	61.27	61.27	59.99	60.58	179016
2011-12-27	60.18	61.43	59.99	60.49	116881
2011-12-28	60.42	60.60	58.41	58.88	209115
2011-12-29	59.00	60.86	58.99	60.62	216319
2011-12-30	60.61	62.04	60.61	61.26	234583
2012-01-03	63.20	66.03	62.97	63.44	564540
2012-01-04	63.34	63.65	62.48	63.21	277521
2012-01-05	62.76	64.60	61.96	64.16	330677
2012-01-06	64.40	65.26	63.95	64.17	327395
2012-01-09	64.23	65.00	64.00	64.98	245816
2012-01-10	65.86	66.45	64.97	65.53	262187
2012-01-11	65.15	67.51	65.00	67.39	325048
2012-01-12	67.77	68.08	65.87	68.03	432497
2012-01-13	66.97	67.06	65.03	66.68	340330
2012-01-17	66.94	68.37	66.62	66.74	247100
2012-01-18	66.73	69.69	65.90	69.67	334144
2012-01-19	70.00	71.55	69.64	71.41	385109
2012-01-20	71.05	72.54	70.80	72.28	486392
2012-01-23	72.13	73.72	71.81	72.80	363038
2012-01-24	71.94	73.21	71.39	72.94	254619
2012-01-25	72.77	74.87	72.47	74.70	337956
2012-01-26	74.92	76.72	74.87	75.31	903034
2012-01-27	74.08	75.83	72.88	75.63	431220
2012-01-30	74.45	74.88	73.78	74.77	852817
2012-01-31	75.29	81.81	74.49	78.76	1384341
2012-02-01	78.80	80.54	77.84	80.30	799792
2012-02-02	80.21	80.71	80.11	80.37	352125
2012-02-03	81.54	81.94	80.91	81.44	536021
2012-02-06	80.97	82.66	80.76	82.30	521231
2012-02-07	82.10	83.48	81.85	82.96	527083
2012-02-08	82.54	82.54	80.56	81.52	561088
2012-02-09	81.90	82.52	80.90	81.79	365623
2012-02-10	80.39	82.31	80.39	81.45	271416
2012-02-13	82.86	82.86	81.25	82.49	172627
2012-02-14	81.61	82.06	80.75	81.89	326329
2012-02-15	82.24	82.48	80.06	80.43	536258
2012-02-16	80.59	83.49	80.42	83.41	440545
2012-02-17	83.61	84.09	82.87	83.04	310365
2012-02-21	83.17	83.93	81.48	81.97	307878
2012-02-22	81.73	82.22	80.74	80.95	339400
2012-02-23	81.15	82.96	80.58	82.45	371330
2012-02-24	82.47	82.47	81.15	81.31	257523
2012-02-27	80.50	80.97	79.29	80.71	492776
2012-02-28	80.66	81.45	79.95	80.59	303407
2012-02-29	80.74	82.23	80.51	81.41	419564
2012-03-01	81.78	84.37	81.52	84.08	599250
2012-03-02	83.76	84.04	82.54	82.79	534774
2012-03-05	82.19	83.06	82.06	82.45	230439
2012-03-06	80.85	80.85	78.45	79.89	477573
2012-03-07	80.26	80.85	79.67	79.94	249564
2012-03-08	80.64	83.06	80.16	82.68	389869
2012-03-09	82.64	83.91	81.79	82.86	444049
2012-03-12	82.85	83.82	82.51	83.50	317101
2012-03-13	83.85	86.65	83.53	86.42	402126
2012-03-14	86.21	86.83	83.91	84.66	392537
2012-03-15	84.90	86.86	84.23	86.77	266807
2012-03-16	86.79	87.52	86.26	87.08	328149
2012-03-19	86.65	87.35	85.93	86.86	225790
2012-03-20	85.89	86.10	84.90	85.47	202332
2012-03-21	85.82	86.44	84.72	85.19	149526
2012-03-22	84.29	84.45	82.35	83.66	276711
2012-03-23	83.56	84.29	82.82	83.94	240964
2012-03-26	84.94	85.36	84.14	84.63	492961
2012-03-27	84.88	85.40	84.06	84.48	308779
2012-03-28	84.35	84.67	82.53	83.55	235568
2012-03-29	82.63	83.17	82.17	82.94	339306
2012-03-30	83.70	83.77	82.68	83.31	187524
2012-04-02	82.97	84.70	82.70	83.74	217724
2012-04-03	83.46	84.05	82.52	83.17	280125
2012-04-04	82.16	82.40	81.65	82.03	377288
2012-04-05	81.66	82.10	81.48	81.68	315751
2012-04-09	80.11	80.29	79.55	79.78	338301
2012-04-10	79.78	80.20	77.68	77.80	394708
2012-04-11	78.92	79.58	78.08	79.17	174807
2012-04-12	79.33	81.68	79.33	81.57	243941
2012-04-13	81.32	81.57	79.79	79.86	221999
2012-04-16	80.44	80.80	78.47	78.65	354045
2012-04-17	79.49	81.81	79.49	80.98	220433
2012-04-18	80.36	80.62	79.37	79.81	224390
2012-04-19	79.88	81.43	78.89	79.28	227394
2012-04-20	79.83	80.80	79.54	80.21	193422
2012-04-23	78.87	79.10	77.65	78.93	195923
2012-04-24	79.14	80.20	78.48	79.67	161471
2012-04-25	81.12	81.45	79.79	80.77	272930
2012-04-26	80.61	81.75	80.15	81.50	290492
2012-04-27	81.58	81.67	80.73	81.25	523877
2012-04-30	81.14	81.54	79.68	79.94	242353
2012-05-01	80.00	81.90	79.25	80.62	541661
2012-05-02	82.87	87.44	80.00	85.09	893713
2012-05-03	85.15	85.38	83.03	83.16	383684
2012-05-04	82.71	82.71	79.89	80.03	506830
2012-05-07	79.52	80.07	78.68	78.97	460341
2012-05-08	78.04	78.51	76.70	78.34	332971
2012-05-09	77.38	78.30	75.80	77.58	272120
2012-05-10	78.35	78.61	76.51	77.34	335201
2012-05-11	76.28	78.36	75.45	77.88	225881
2012-05-14	76.60	77.27	74.88	75.14	317456
2012-05-15	75.01	75.65	74.41	75.04	423047
2012-05-16	75.30	75.75	72.37	72.49	628397
2012-05-17	72.37	72.37	69.94	69.94	379172
2012-05-18	70.34	71.54	69.77	70.14	394444
2012-05-21	70.27	71.44	69.40	71.03	479920
2012-05-22	71.30	72.70	71.22	71.69	216614
2012-05-23	70.74	72.68	69.86	72.41	266393
2012-05-24	72.51	72.69	71.35	72.18	353617
2012-05-25	71.87	72.98	71.86	72.24	203543
2012-05-29	73.13	74.43	72.56	74.24	212988
2012-05-30	73.12	73.25	71.29	72.14	308593
2012-05-31	71.86	73.16	71.11	72.50	343684
2012-06-01	70.56	70.88	68.84	68.88	383836
2012-06-04	69.32	69.77	66.15	66.56	502848
2012-06-05	66.35	68.10	65.78	68.03	532723
2012-06-06	68.83	70.69	68.76	70.24	339058
2012-06-07	70.84	71.58	69.59	70.18	241333
2012-06-08	69.95	70.64	69.05	70.63	203072
2012-06-11	71.51	71.52	68.51	68.57	184060
2012-06-12	69.07	70.53	68.69	70.46	263444
2012-06-13	70.16	70.57	68.18	68.49	275218
2012-06-14	68.80	69.99	68.65	69.42	449593
2012-06-15	69.86	70.78	69.30	70.66	530425
2012-06-18	70.18	71.56	69.64	71.46	203332
2012-06-19	71.88	73.53	71.63	73.20	388738
2012-06-20	72.98	73.94	72.07	73.45	274668
2012-06-21	73.34	73.70	69.65	69.87	361127
2012-06-22	70.21	70.66	69.06	69.82	733454
2012-06-25	68.44	68.46	66.92	67.46	246553
2012-06-26	67.54	67.96	66.99	67.64	467225
2012-06-27	67.91	68.21	67.15	68.03	483920
2012-06-28	67.36	68.46	65.97	68.42	322200
2012-06-29	70.07	71.28	69.80	70.37	421184
2012-07-02	70.50	70.96	68.92	69.82	237868
2012-07-03	69.92	72.30	69.89	71.62	171070
2012-07-05	71.32	71.79	70.27	70.91	227532
2012-07-06	69.83	69.85	68.87	69.18	233147
2012-07-09	69.08	69.43	68.00	69.34	318302
2012-07-10	70.15	71.36	69.14	69.53	742446
2012-07-11	69.48	70.36	68.80	69.10	213862
2012-07-12	68.34	69.42	67.38	69.06	256505
2012-07-13	69.14	70.51	69.08	70.51	525600
2012-07-16	70.10	70.18	68.99	69.64	166067
2012-07-17	69.92	70.59	68.59	70.56	191823
2012-07-18	70.24	71.00	70.12	70.79	556459
2012-07-19	70.69	72.85	70.50	72.45	243412
2012-07-20	71.87	71.87	70.06	70.13	200647
2012-07-23	68.35	68.37	66.20	67.48	482371
2012-07-24	67.55	67.55	64.45	65.21	626427
2012-07-25	65.43	65.99	64.16	65.06	368415
2012-07-26	66.50	66.88	65.55	66.03	298103
2012-07-27	66.63	68.33	66.14	67.76	529221
2012-07-30	67.74	67.97	66.38	66.84	378595
2012-07-31	66.55	67.11	66.02	66.69	487645
2012-08-01	65.41	66.92	61.39	64.94	1421173
2012-08-02	64.60	65.35	63.64	64.67	622196
2012-08-03	66.18	68.34	66.02	67.27	361080
2012-08-06	67.49	68.43	67.17	67.46	260084
2012-08-07	67.55	69.15	67.55	68.69	325577
2012-08-08	68.03	70.34	66.82	70.09	505011
2012-08-09	70.18	70.47	69.58	70.31	493934
2012-08-10	69.90	70.45	69.56	70.22	335058
2012-08-13	69.83	70.56	69.83	70.48	482620
2012-08-14	70.89	70.89	69.56	69.85	405465
2012-08-15	69.64	71.09	69.64	70.86	179944
2012-08-16	71.06	71.47	70.08	71.08	244043
2012-08-17	71.20	72.00	71.05	71.82	225863
2012-08-20	71.46	71.81	70.26	70.62	348676
2012-08-21	70.66	72.05	70.24	70.74	490726
2012-08-22	70.63	71.61	70.02	71.50	416966
2012-08-23	71.11	71.93	70.82	71.56	419867
2012-08-24	71.21	71.85	70.81	71.50	251984
2012-08-27	71.63	71.78	70.65	71.28	248159
2012-08-28	71.09	71.46	70.35	71.10	207897
2012-08-29	71.04	72.23	70.54	71.98	304476
2012-08-30	71.27	71.71	70.83	71.11	240371
2012-08-31	71.58	72.34	70.96	72.13	339704
2012-09-04	72.01	73.00	71.20	72.69	275123
2012-09-05	72.54	72.73	70.90	71.61	344640
2012-09-06	72.02	73.95	71.98	73.85	339466
2012-09-07	73.98	75.35	73.80	74.99	226806
2012-09-10	74.88	75.41	74.29	74.43	158238
2012-09-11	74.54	75.12	74.25	74.87	121286
2012-09-12	75.10	76.45	74.80	76.43	176002
2012-09-13	76.43	79.91	76.11	79.76	444758
2012-09-14	80.29	84.60	79.81	83.81	820836
2012-09-17	83.21	83.32	81.06	81.24	359889
2012-09-18	81.13	81.76	80.16	80.77	382168
2012-09-19	80.91	81.86	80.62	81.49	201656
2012-09-20	80.77	80.92	79.76	79.99	271702
2012-09-21	81.41	81.62	79.38	79.45	559989
2012-09-24	78.80	79.86	78.01	79.34	237800
2012-09-25	79.84	79.88	77.18	77.19	246749
2012-09-26	77.57	77.77	76.42	76.95	288233
2012-09-27	77.41	77.82	76.89	77.40	175729
2012-09-28	76.86	76.86	75.86	76.35	193878
2012-10-01	76.59	77.99	76.40	77.07	314018
2012-10-02	77.35	78.08	76.96	77.47	204132
2012-10-03	77.74	78.80	77.14	77.68	227006
2012-10-04	78.12	78.49	77.08	77.42	304750
2012-10-05	77.85	78.28	77.31	77.74	343164
2012-10-08	77.31	78.26	77.27	77.71	197593
2012-10-09	77.69	77.69	75.85	76.13	232271
2012-10-10	76.34	76.34	74.42	74.52	236446
2012-10-11	75.35	76.55	75.19	75.76	214187
2012-10-12	75.85	76.56	74.49	74.99	177026
2012-10-15	75.15	75.95	75.03	75.67	235576
2012-10-16	76.10	76.54	75.15	75.77	149758
2012-10-17	75.83	77.38	75.38	77.10	228569
2012-10-18	76.99	78.87	76.95	78.75	295025
2012-10-19	78.29	78.73	76.02	77.00	223276
2012-10-22	76.68	77.49	76.46	77.21	170565
2012-10-23	75.92	75.97	75.08	75.59	335259
2012-10-24	76.07	76.30	75.10	75.59	193058
2012-10-25	76.34	76.51	75.31	75.99	334655
2012-10-26	75.94	76.41	73.96	75.17	280917
2012-10-31	74.64	78.47	74.48	77.74	481241
2012-11-01	77.92	80.69	77.15	79.70	520449
2012-11-02	80.00	80.07	78.60	78.61	489471
2012-11-05	78.50	79.56	77.84	79.36	148651
2012-11-06	79.82	80.11	78.97	80.01	172156
2012-11-07	78.53	79.50	77.76	77.94	195698
2012-11-08	78.07	78.07	76.17	76.55	217664
2012-11-09	75.94	76.63	75.69	75.96	221203
2012-11-12	76.06	76.31	75.15	75.73	128269
2012-11-13	74.69	75.95	74.31	75.51	220515
2012-11-14	75.97	76.83	73.76	74.11	165192
2012-11-15	73.93	74.33	72.56	73.53	132280
2012-11-16	73.61	75.10	72.97	74.99	230991
2012-11-19	75.98	76.72	75.53	76.59	153811
2012-11-20	76.20	76.99	75.83	76.77	148263
2012-11-21	77.00	77.37	76.19	76.89	111231
2012-11-23	77.47	78.31	76.06	78.24	53340
2012-11-26	78.18	78.75	77.72	78.29	120150
2012-11-27	78.15	78.52	76.70	78.36	149792
2012-11-28	78.38	79.78	77.33	79.68	264626
2012-11-29	80.00	81.69	79.51	81.36	252771
2012-11-30	81.65	82.44	80.79	82.01	331218
2012-12-03	82.47	82.47	80.94	81.53	228989
2012-12-04	81.48	82.21	80.67	81.33	195272
2012-12-05	81.57	82.27	80.36	81.25	206179
2012-12-06	81.26	81.48	80.54	81.01	250429
2012-12-07	81.31	81.82	80.52	81.72	198048
2012-12-10	81.31	82.73	81.20	82.46	321264
2012-12-11	82.64	83.88	82.64	83.83	218139
2012-12-12	84.32	84.78	83.40	83.59	135247
2012-12-13	83.42	83.88	82.04	82.53	267715
2012-12-14	82.73	82.81	81.94	82.08	300183
2012-12-17	82.30	84.06	82.30	84.06	194045
2012-12-18	84.10	86.17	83.85	86.16	353007
2012-12-19	85.74	86.79	83.00	84.53	707134
2012-12-20	84.42	85.27	84.29	84.85	208533
2012-12-21	83.49	83.99	82.83	83.98	726922
2012-12-24	83.82	84.42	83.44	84.02	112140
2012-12-26	84.04	84.27	83.27	83.27	105259
2012-12-27	83.23	83.82	82.40	82.96	179548
2012-12-28	82.31	83.17	82.18	82.32	167411
2012-12-31	82.17	84.16	82.10	83.94	234584
2013-01-02	86.21	86.21	84.39	86.10	298156
2013-01-03	86.03	87.05	85.79	86.48	403977
2013-01-04	86.64	87.62	86.35	86.90	242443
2013-01-07	86.44	86.45	85.38	85.64	377430
2013-01-08	85.74	86.15	85.35	85.96	208169
2013-01-09	86.16	86.39	85.37	85.56	278406
2013-01-10	86.19	86.40	86.00	86.35	352869
2013-01-11	86.47	86.54	85.83	86.24	264042
2013-01-14	86.12	86.49	85.86	86.28	182388
2013-01-15	85.83	87.16	85.83	86.41	325459
2013-01-16	86.18	86.69	85.60	86.46	152156
2013-01-17	86.84	88.20	86.79	87.81	295994
2013-01-18	87.79	88.13	86.97	88.00	183534
2013-01-22	87.79	88.24	87.55	88.05	158905
2013-01-23	87.43	89.29	87.42	88.82	242138
2013-01-24	88.96	89.79	88.71	88.95	280757
2013-01-25	89.21	91.83	88.76	91.79	438894
2013-01-28	91.99	91.99	91.00	91.31	268022
2013-01-29	91.22	92.05	90.72	91.84	652394
2013-01-30	90.00	92.87	82.93	91.99	632060
2013-01-31	92.00	92.73	91.55	92.14	435542
2013-02-01	92.55	95.46	92.55	95.10	614054
2013-02-04	94.18	95.10	94.14	94.62	369431
2013-02-05	94.92	95.81	94.40	95.15	399049
2013-02-06	95.05	95.84	94.77	95.48	280359
2013-02-07	96.33	98.69	95.54	97.17	923282
2013-02-08	97.09	98.50	97.09	98.43	395733
2013-02-11	97.91	98.84	97.26	98.31	197436
2013-02-12	98.19	99.28	98.17	98.43	415835
2013-02-13	98.18	100.00	97.65	98.77	250270
2013-02-14	98.28	99.58	98.28	99.35	201566
2013-02-15	99.30	99.30	97.99	98.44	225925
2013-02-19	98.54	99.59	98.46	99.59	367981
2013-02-20	99.52	100.33	96.84	96.84	370648
2013-02-21	96.95	97.25	95.40	95.96	302874
2013-02-22	96.62	96.75	95.80	96.75	407020
2013-02-25	97.02	97.24	94.63	94.63	262643
2013-02-26	95.15	95.65	94.20	95.19	333080
2013-02-27	94.98	96.81	94.71	96.23	235000
2013-02-28	96.11	97.89	96.11	96.64	236005
2013-03-01	95.70	97.44	94.78	96.77	328998
2013-03-04	96.60	97.28	95.73	96.81	138027
2013-03-05	97.46	98.26	97.34	97.89	292561
2013-03-06	97.90	97.97	97.25	97.88	261434
2013-03-07	97.82	98.04	97.29	97.97	282313
2013-03-08	98.50	99.31	97.96	99.21	263106
2013-03-11	99.08	99.98	98.63	99.80	230877
2013-03-12	99.47	100.33	99.13	99.76	274796
2013-03-13	99.66	99.99	98.94	99.50	141935
2013-03-14	99.61	99.87	99.15	99.35	169021
2013-03-15	99.00	99.14	97.94	98.47	356613
2013-03-18	97.53	98.85	97.29	98.50	204487
2013-03-19	98.54	98.80	96.69	97.37	166088
2013-03-20	97.79	99.13	97.65	98.90	295168
2013-03-21	98.49	99.31	97.80	98.48	257730
2013-03-22	98.87	98.95	97.55	98.03	287210
2013-03-25	98.50	99.07	98.22	98.43	332232
2013-03-26	99.10	100.86	99.00	100.69	224394
2013-03-27	99.76	99.76	98.73	99.08	238498
2013-03-28	99.17	99.50	98.73	99.41	268407
2013-04-01	99.00	99.70	97.40	97.84	235179
2013-04-02	98.20	98.87	97.16	97.53	212636
2013-04-03	97.67	97.94	95.08	95.62	224632
2013-04-04	95.58	95.60	94.52	95.43	374215
2013-04-05	93.93	94.59	92.96	94.34	347584
2013-04-08	94.57	97.68	94.20	97.56	242378
2013-04-09	98.24	99.27	97.69	98.64	241682
2013-04-10	99.01	100.91	98.87	99.85	284850
2013-04-11	99.97	100.47	99.56	100.02	157219
2013-04-12	99.48	99.94	98.72	99.66	218054
2013-04-15	98.97	98.97	94.31	94.34	315907
2013-04-16	95.37	95.42	93.90	94.17	449617
2013-04-17	93.38	93.52	91.09	91.47	486884
2013-04-18	91.64	91.66	90.23	90.82	339353
2013-04-19	91.40	92.66	90.89	92.54	189979
2013-04-22	92.87	94.17	91.84	93.32	211470
2013-04-23	93.91	94.87	93.49	94.52	184604
2013-04-24	94.60	94.93	93.86	94.54	189742
2013-04-25	94.50	97.08	93.84	97.03	311322
2013-04-26	96.57	96.57	95.58	96.50	266015
2013-04-29	96.79	97.78	96.24	97.78	295725
2013-04-30	97.49	99.02	97.10	99.02	325926
2013-05-01	98.07	101.46	96.99	97.35	467105
2013-05-02	97.45	98.77	96.61	98.08	259824
2013-05-03	98.99	99.58	98.03	98.77	249256
2013-05-06	98.80	100.31	98.39	99.76	339976
2013-05-07	100.42	101.16	99.45	99.93	414618
2013-05-08	99.58	99.82	97.90	99.25	533758
2013-05-09	99.16	99.41	97.96	98.18	338440
2013-05-10	98.34	98.34	97.62	97.62	264217
2013-05-13	97.70	97.70	96.34	97.00	347134
2013-05-14	97.00	97.77	96.62	97.12	232804
2013-05-15	96.64	97.16	95.99	96.99	435660
2013-05-16	97.00	97.36	95.49	96.00	403788
2013-05-17	96.57	97.20	96.46	96.94	407781
2013-05-20	96.90	97.37	96.28	96.57	340366
2013-05-21	97.00	97.00	96.20	96.64	479680
2013-05-22	97.00	97.24	94.11	94.49	447153
2013-05-23	93.35	94.44	92.42	94.27	273715
2013-05-24	93.51	93.51	92.16	92.44	256939
2013-05-28	93.81	94.28	91.73	92.94	325051
2013-05-29	92.24	92.49	90.71	91.50	580312
2013-05-30	91.78	92.62	91.23	91.91	273060
2013-05-31	91.42	92.65	91.42	91.83	271023
2013-06-03	91.88	91.91	89.83	90.81	407222
2013-06-04	90.80	91.28	89.90	90.57	362267
2013-06-05	90.20	90.51	88.16	88.40	213453
2013-06-06	88.15	90.83	88.00	90.83	325958
2013-06-07	91.42	91.46	89.97	91.08	248415
2013-06-10	91.21	91.72	90.01	90.81	279751
2013-06-11	89.39	90.40	88.72	89.25	233784
2013-06-12	89.84	89.84	87.08	87.23	197485
2013-06-13	87.14	89.83	87.14	89.61	374980
2013-06-14	89.56	90.67	88.24	88.43	149732
2013-06-17	89.17	89.69	88.50	89.03	252057
2013-06-18	89.08	91.56	88.86	90.89	335424
2013-06-19	91.09	91.52	89.58	90.56	510031
2013-06-20	89.51	89.78	87.20	87.64	456132
2013-06-21	88.16	88.16	85.90	86.97	366733
2013-06-24	85.90	88.22	84.16	86.50	360174
2013-06-25	87.32	88.13	86.93	87.76	222782
2013-06-26	88.53	90.00	88.38	89.20	263655
2013-06-27	90.01	92.59	89.94	92.21	467098
2013-06-28	91.95	92.03	90.77	91.14	371258
2013-07-01	91.34	92.82	91.34	92.56	272673
2013-07-02	92.37	93.48	91.17	91.81	206987
2013-07-03	90.98	92.39	90.50	92.39	94118
2013-07-05	92.55	93.00	90.27	92.14	140510
2013-07-08	92.46	93.17	91.69	91.73	150896
2013-07-09	92.43	93.95	92.06	93.71	247336
2013-07-10	93.25	93.98	92.68	93.28	250797
2013-07-11	94.52	95.00	93.88	94.72	297807
2013-07-12	94.41	95.06	94.25	94.73	332361
2013-07-15	94.96	95.30	93.87	94.52	299547
2013-07-16	94.45	95.14	94.21	94.58	329531
2013-07-17	94.77	95.23	94.68	94.99	206609
2013-07-18	95.17	95.72	95.10	95.43	132995
2013-07-19	95.40	95.50	94.79	94.95	246449
2013-07-22	95.04	96.15	94.74	96.07	198878
2013-07-23	96.29	96.71	95.87	96.15	235602
2013-07-24	96.31	96.47	94.68	95.65	222768
2013-07-25	95.47	97.38	95.37	97.10	417850
2013-07-26	96.37	97.23	95.96	96.26	456553
2013-07-29	95.75	96.47	94.30	94.40	263865
2013-07-30	94.78	95.42	94.35	95.07	177194
2013-07-31	91.99	91.99	87.68	91.03	1621143
2013-08-01	91.93	93.66	90.94	91.85	552561
2013-08-02	91.27	92.19	91.27	91.68	308385
2013-08-05	91.41	91.87	90.47	90.67	205375
2013-08-06	90.40	90.79	89.22	89.49	256993
2013-08-07	89.16	89.34	88.25	88.32	255036
2013-08-08	88.98	88.98	88.07	88.41	338425
2013-08-09	88.17	88.70	87.69	87.84	585862
2013-08-12	87.65	87.69	86.98	87.44	325881
2013-08-13	87.61	87.61	86.12	86.43	815465
2013-08-14	86.10	86.90	86.01	86.26	458019
2013-08-15	85.61	85.61	83.93	84.79	364027
2013-08-16	84.43	85.31	84.20	84.30	496539
2013-08-19	84.40	84.59	83.39	83.49	800238
2013-08-20	83.71	86.06	83.52	85.59	675306
2013-08-21	85.29	85.86	83.98	84.63	449310
2013-08-22	85.06	85.62	83.73	84.62	255639
2013-08-23	84.70	84.70	83.74	84.30	248939
2013-08-26	84.54	84.59	83.88	84.16	194446
2013-08-27	82.91	83.50	82.91	83.24	284417
2013-08-28	83.43	84.06	82.80	83.89	349479
2013-08-29	83.91	84.62	83.62	83.86	230636
2013-08-30	83.91	83.91	82.14	82.24	280566
2013-09-03	83.28	83.32	81.23	82.15	535367
2013-09-04	82.36	84.04	82.04	83.55	413815
2013-09-05	83.66	83.73	82.35	82.35	228004
2013-09-06	84.00	84.73	82.50	84.07	282549
2013-09-09	84.24	86.56	83.89	86.51	335490
2013-09-10	87.20	87.55	86.63	87.52	282324
2013-09-11	87.19	87.88	86.94	87.66	258194
2013-09-12	87.68	87.98	85.93	86.04	297177
2013-09-13	86.02	86.34	85.60	86.33	267404
2013-09-16	87.71	87.91	87.29	87.42	255869
2013-09-17	87.36	88.55	86.08	88.49	292430
2013-09-18	88.46	90.02	87.21	89.21	428869
2013-09-19	89.72	90.67	89.49	89.60	406706
2013-09-20	89.97	89.97	87.96	88.17	430711
2013-09-23	87.93	88.28	87.18	87.50	257984
2013-09-24	87.50	87.50	86.34	86.45	352335
2013-09-25	86.65	87.52	86.52	87.30	278463
2013-09-26	87.43	88.37	87.38	88.12	372278
2013-09-27	87.74	88.32	87.55	87.95	267279
2013-09-30	87.27	88.11	86.98	87.30	337881
2013-10-01	87.57	89.78	86.48	89.29	489801
2013-10-02	88.65	89.09	88.10	88.35	376430
2013-10-03	88.22	89.03	84.28	85.69	765444
2013-10-04	85.50	85.66	83.66	84.17	515476
2013-10-07	83.38	84.38	83.21	84.00	344933
2013-10-08	83.93	84.10	82.54	82.68	417641
2013-10-09	82.93	84.39	80.86	83.98	1105880
2013-10-10	84.84	85.75	84.66	84.86	377162
2013-10-11	84.38	84.68	83.35	83.65	490470
2013-10-14	83.20	84.57	82.66	84.48	242480
2013-10-15	84.17	84.82	83.74	84.01	280999
2013-10-16	84.80	85.52	84.37	85.23	333427
2013-10-17	85.58	86.00	84.79	85.92	279366
2013-10-18	86.55	86.68	85.81	86.14	143566
2013-10-21	86.02	86.17	85.05	85.31	241674
2013-10-22	85.79	87.09	85.60	85.69	272893
2013-10-23	85.40	85.66	84.61	84.81	305866
2013-10-24	84.72	84.72	83.85	84.16	318355
2013-10-25	84.55	84.90	84.09	84.57	626355
2013-10-28	84.81	85.14	84.38	85.04	385916
2013-10-29	87.55	97.80	87.55	95.55	1283323
2013-10-30	94.94	97.89	93.19	97.26	587990
2013-10-31	97.05	97.45	95.14	95.20	490237
2013-11-01	95.19	95.94	94.27	95.35	361301
2013-11-04	95.24	95.59	94.32	94.57	296229
2013-11-05	94.44	94.66	93.47	93.47	252767
2013-11-06	94.14	94.14	93.23	93.62	206181
2013-11-07	94.02	94.17	92.88	93.60	364783
2013-11-08	93.85	94.39	92.35	94.21	411142
2013-11-11	94.50	94.86	93.73	94.35	311371
2013-11-12	94.58	94.58	93.34	93.86	415243
2013-11-13	93.89	94.79	93.58	94.75	263866
2013-11-14	95.00	95.86	94.51	95.51	210729
2013-11-15	95.90	96.05	95.24	96.00	218901
2013-11-18	96.01	96.34	95.60	95.89	217504
2013-11-19	95.53	96.17	95.03	95.95	199455
2013-11-20	95.52	96.30	94.79	95.25	186593
2013-11-21	95.70	96.93	95.35	96.92	206375
2013-11-22	96.92	98.43	96.63	98.17	281734
2013-11-25	98.28	98.28	97.11	98.19	189959
2013-11-26	98.19	98.33	97.29	97.79	225627
2013-11-27	97.93	98.06	96.93	98.00	246509
2013-11-29	97.86	98.46	96.61	97.72	108143
2013-12-02	97.98	99.79	97.13	99.19	273667
2013-12-03	99.06	99.19	97.67	98.23	196785
2013-12-04	101.35	98.57	97.36	98.09	207482
2013-12-05	97.78	98.16	97.30	97.96	186530
2013-12-06	98.82	99.92	98.32	99.35	202630
2013-12-09	99.86	100.00	99.15	99.55	195707
2013-12-10	99.55	102.14	99.55	101.63	554093
2013-12-11	101.44	101.44	98.76	99.14	430287
2013-12-12	99.12	99.32	98.33	98.82	290567
2013-12-13	98.92	99.75	98.76	99.58	182184
2013-12-16	99.78	100.05	98.74	99.02	236586
2013-12-17	98.97	99.59	98.14	98.57	192185
2013-12-18	98.95	101.88	98.78	101.55	290408
2013-12-19	101.58	101.69	99.74	99.82	225369
2013-12-20	100.20	100.74	99.69	100.20	407082
2013-12-23	100.76	102.10	100.38	101.97	428879
2013-12-24	101.71	102.23	101.33	101.75	84505
2013-12-26	102.23	102.99	102.23	102.50	156447
2013-12-27	102.43	102.45	101.45	102.31	142279
2013-12-30	102.09	103.09	101.99	102.80	138758
2013-12-31	102.70	103.23	101.85	102.39	158432
2014-01-02	102.35	102.45	101.17	101.95	209374
2014-01-03	101.90	103.24	101.55	103.00	271630
2014-01-06	103.07	103.75	102.44	102.79	254870
2014-01-07	103.01	104.33	102.93	103.64	266326
2014-01-08	103.27	104.15	101.90	103.56	338823
2014-01-09	103.61	104.00	102.01	102.75	308311
2014-01-10	102.86	104.14	101.36	104.00	224079
2014-01-13	103.98	104.80	103.54	104.24	461007
2014-01-14	104.98	104.98	103.81	104.81	330998
2014-01-15	104.72	105.69	104.59	104.79	282022
2014-01-16	104.87	105.22	104.15	104.86	184738
2014-01-17	104.80	105.78	103.68	103.83	207592
2014-01-21	104.00	106.00	104.00	105.90	312570
2014-01-22	105.63	106.82	105.43	106.78	160149
2014-01-23	105.90	106.76	105.72	106.36	290780
2014-01-24	105.71	106.63	104.58	104.75	565333
2014-01-27	104.57	105.00	103.10	104.31	357078
2014-01-28	104.79	106.65	104.58	106.31	418526
2014-01-29	109.96	113.86	108.50	111.79	1025304
2014-01-30	111.91	114.57	111.41	114.35	996634
2014-01-31	112.76	114.47	112.52	114.26	555794
2014-02-03	113.91	114.30	111.37	112.63	877705
2014-02-04	112.80	115.67	112.27	114.58	836679
2014-02-05	113.85	114.53	112.77	113.85	870662
2014-02-06	113.53	115.97	112.90	115.04	614281
2014-02-07	115.52	117.32	114.83	117.30	344292
2014-02-10	117.00	118.04	116.02	117.77	381832
2014-02-11	117.67	118.42	116.83	118.08	360363
2014-02-12	118.01	119.80	117.76	118.70	468312
2014-02-13	117.75	121.42	117.48	120.80	532191
2014-02-14	120.12	121.56	119.85	121.39	312623
2014-02-18	121.15	121.95	119.43	121.80	363652
2014-02-19	121.33	122.97	121.01	122.39	357919
2014-02-20	122.24	123.00	120.24	120.77	434887
2014-02-21	120.80	121.87	119.91	121.14	317077
2014-02-24	121.00	123.87	120.80	121.43	370206
2014-02-25	121.79	123.71	121.79	122.98	344320
2014-02-26	123.41	124.66	121.68	121.94	510601
2014-02-27	122.37	124.27	121.48	122.86	327766
2014-02-28	123.24	123.76	121.79	123.20	222257
2014-03-03	122.01	122.75	121.00	121.65	339596
2014-03-04	122.67	123.42	122.02	122.97	413746
2014-03-05	123.00	123.68	122.14	122.63	387664
2014-03-06	124.70	125.29	123.20	123.92	531117
2014-03-07	124.02	124.68	122.41	123.34	282092
2014-03-10	122.66	123.51	122.05	122.69	205150
2014-03-11	122.87	122.94	121.52	122.08	306915
2014-03-12	121.81	123.78	121.81	122.98	377648
2014-03-13	123.20	123.20	120.86	121.13	191218
2014-03-14	120.67	121.72	119.88	120.01	273545
2014-03-17	120.77	120.86	119.73	119.89	321240
2014-03-18	120.12	122.81	120.08	122.60	349170
2014-03-19	122.46	122.69	119.78	119.97	172267
2014-03-20	119.91	120.41	118.65	120.06	333644
2014-03-21	120.27	123.13	120.26	121.55	430209
2014-03-24	121.24	122.20	118.31	119.09	225428
2014-03-25	119.42	120.42	118.33	119.65	252394
2014-03-26	120.37	120.56	116.93	117.00	276475
2014-03-27	117.11	118.05	116.43	117.06	214180
2014-03-28	117.48	119.05	117.27	117.50	193107
2014-03-31	118.22	119.19	117.47	118.50	267456
2014-04-01	118.50	119.03	117.40	118.99	379775
2014-04-02	119.24	120.38	118.45	120.17	171075
2014-04-03	120.79	120.79	119.57	119.89	186222
2014-04-04	120.37	121.00	119.34	119.40	212199
2014-04-07	119.11	119.11	115.58	116.17	220419
2014-04-08	116.33	117.12	115.08	116.95	228361
2014-04-09	117.36	118.90	116.57	118.00	188212
2014-04-10	117.84	119.04	116.61	116.74	413403
2014-04-11	116.12	117.89	115.94	116.75	360785
2014-04-14	117.27	118.27	116.11	118.16	287420
2014-04-15	117.97	119.57	116.69	119.31	391527
2014-04-16	120.00	121.98	119.51	121.67	402621
2014-04-17	121.51	122.35	120.47	120.76	287481
2014-04-21	120.46	120.84	119.31	120.71	191213
2014-04-22	121.31	122.47	119.61	121.34	235103
2014-04-23	121.54	122.01	120.49	120.83	155305
2014-04-24	121.16	121.36	119.49	121.33	138007
2014-04-25	120.51	121.07	117.59	117.82	248403
2014-04-28	117.98	119.13	115.74	117.16	293684
2014-04-29	117.55	119.22	117.55	118.97	339082
2014-04-30	118.00	118.99	112.57	115.89	897696
2014-05-01	116.48	118.76	115.25	118.70	589688
2014-05-02	118.72	119.61	116.41	117.60	293997
2014-05-05	117.40	117.96	116.29	117.52	357299
2014-05-06	117.15	117.15	115.85	116.74	353524
2014-05-07	116.76	117.23	114.75	117.15	387725
2014-05-08	116.79	118.37	115.34	115.64	200191
2014-05-09	115.45	115.74	114.09	115.20	235521
2014-05-12	115.49	117.90	115.14	117.67	244541
2014-05-13	117.81	117.92	116.44	116.45	188825
2014-05-14	116.47	118.84	115.98	118.52	316347
2014-05-15	118.35	118.47	116.59	118.23	282206
2014-05-16	118.73	118.75	117.51	118.44	231913
2014-05-19	117.91	120.75	117.78	120.54	224904
2014-05-20	120.80	120.97	118.10	118.19	237849
2014-05-21	118.26	119.16	117.95	118.71	188699
2014-05-22	118.72	119.69	118.01	119.18	161875
2014-05-23	118.67	119.87	118.14	119.28	190174
2014-05-27	119.82	121.11	119.39	121.09	148094
2014-05-28	121.31	121.31	119.64	119.75	186699
2014-05-29	119.78	120.91	118.76	120.87	185071
2014-05-30	120.77	121.53	120.44	121.29	161337
2014-06-02	121.41	122.87	120.95	122.78	192679
2014-06-03	122.14	123.41	121.93	122.59	154359
2014-06-04	122.33	124.13	121.81	123.71	194142
2014-06-05	123.60	125.33	122.14	124.72	270506
2014-06-06	124.81	125.39	124.45	125.37	279118
2014-06-09	125.22	126.00	124.23	124.38	117516
2014-06-10	124.21	124.62	123.11	124.17	126805
2014-06-11	123.78	125.11	122.13	122.71	128273
2014-06-12	122.44	123.40	121.68	122.71	213886
2014-06-13	123.00	124.06	121.76	123.44	106545
2014-06-16	122.90	123.12	121.61	121.73	135641
2014-06-17	122.07	124.91	121.30	124.14	273439
2014-06-18	124.33	124.69	123.63	124.10	212760
2014-06-19	124.33	124.64	123.76	124.36	105583
2014-06-20	124.62	125.42	123.15	125.34	261335
2014-06-23	125.35	126.00	124.80	125.94	156040
2014-06-24	125.83	126.96	124.64	124.78	203301
2014-06-25	124.70	125.92	123.91	125.52	199654
2014-06-26	125.00	125.21	124.46	124.83	158842
2014-06-27	124.60	126.00	123.19	125.07	392498
2014-06-30	125.26	126.73	123.80	126.39	257992
2014-07-01	126.46	127.99	126.07	126.58	323430
2014-07-02	126.58	127.35	125.89	127.12	144386
2014-07-03	127.16	127.46	125.71	127.30	107973
2014-07-07	126.05	127.44	126.00	126.07	176202
2014-07-08	125.50	126.61	124.15	126.18	167518
2014-07-09	126.24	128.34	125.71	128.19	212248
2014-07-10	126.56	129.33	126.02	129.10	257426
2014-07-11	129.11	129.49	127.87	129.11	195305
2014-07-14	129.54	129.61	128.43	129.53	210596
2014-07-15	128.69	129.60	127.20	128.71	216775
2014-07-16	129.00	129.00	127.16	128.17	230557
2014-07-17	127.75	128.81	127.33	127.56	176582
2014-07-18	127.91	129.62	127.07	129.12	164355
2014-07-21	128.92	128.92	127.73	128.04	128013
2014-07-22	128.49	130.20	128.32	129.88	206716
2014-07-23	130.10	131.14	129.41	130.97	155813
2014-07-24	131.12	131.70	129.69	131.13	210232
2014-07-25	131.01	131.46	130.27	130.82	162941
2014-07-28	130.65	130.87	129.27	129.44	184175
2014-07-29	129.52	129.52	127.77	128.05	215831
2014-07-30	128.13	128.49	125.83	126.46	282853
2014-07-31	125.24	126.43	123.45	123.70	320702
2014-08-01	129.00	131.00	126.51	127.19	649160
2014-08-04	127.99	129.81	127.90	129.60	436811
2014-08-05	129.59	131.38	129.04	130.07	494641
2014-08-06	129.50	130.25	127.28	127.89	441219
2014-08-07	128.70	130.25	128.13	129.19	461148
2014-08-08	129.31	130.24	128.73	129.99	238430
2014-08-11	130.25	130.50	129.93	130.22	303318
2014-08-12	129.77	130.38	129.77	130.35	198437
2014-08-13	131.19	133.50	130.85	132.99	231930
2014-08-14	133.59	133.59	132.26	133.55	174414
2014-08-15	133.99	134.86	132.79	133.53	204209
2014-08-18	134.16	135.94	133.19	135.90	339249
2014-08-19	136.00	136.49	135.42	135.66	257007
2014-08-20	135.66	136.00	134.89	135.24	265638
2014-08-21	135.34	135.79	134.60	135.11	320381
2014-08-22	135.40	135.40	133.91	134.70	243926
2014-08-25	135.39	135.39	133.50	133.68	262028
2014-08-26	133.75	134.56	133.35	133.75	312370
2014-08-27	134.10	134.24	133.51	133.95	172994
2014-08-28	133.69	134.20	132.63	132.71	161145
2014-08-29	133.46	133.68	132.40	133.61	265478
2014-09-02	133.56	135.02	133.49	134.66	287562
2014-09-03	134.94	135.59	134.03	134.24	169643
2014-09-04	132.86	134.49	132.83	133.25	193818
2014-09-05	133.14	134.57	133.05	134.11	205152
2014-09-08	134.09	134.84	132.32	132.76	265074
2014-09-09	132.89	134.05	132.16	132.66	225131
2014-09-10	132.47	132.51	130.42	130.65	328141
2014-09-11	131.42	133.87	131.06	133.44	437179
2014-09-12	133.35	133.86	129.90	129.99	277442
2014-09-15	130.12	130.71	128.69	129.54	208606
2014-09-16	129.47	130.84	128.56	130.60	398301
2014-09-17	131.02	131.86	129.15	129.45	218574
2014-09-18	129.55	130.22	129.22	129.49	426068
2014-09-19	130.02	130.66	129.02	129.46	376424
2014-09-22	128.57	128.76	127.35	127.50	254359
2014-09-23	127.00	128.46	126.04	126.21	269056
2014-09-24	126.33	126.97	125.53	125.71	216967
2014-09-25	125.50	126.19	124.86	125.13	328376
2014-09-26	125.13	126.93	124.77	126.57	240947
2014-09-29	126.00	126.87	125.27	126.70	247040
2014-09-30	126.87	127.54	125.80	126.34	305366
2014-10-01	126.05	126.85	125.01	125.60	414244
2014-10-02	125.43	127.19	125.28	126.38	366264
2014-10-03	126.82	128.38	126.61	127.71	280317
2014-10-06	127.95	128.42	127.06	127.62	249844
2014-10-07	126.82	127.23	124.70	124.75	227971
2014-10-08	124.88	125.74	123.09	125.67	303812
2014-10-09	125.65	126.54	123.96	124.14	219223
2014-10-10	124.42	124.84	121.51	122.34	424924
2014-10-13	122.14	123.84	120.25	120.36	462487
2014-10-14	120.68	124.88	119.56	123.59	445626
2014-10-15	122.10	123.23	118.79	121.77	475228
2014-10-16	119.64	123.10	119.40	122.68	312014
2014-10-17	123.65	124.12	122.66	123.62	169552
2014-10-20	123.34	125.21	123.18	125.12	252797
2014-10-21	126.19	127.53	126.16	127.52	211122
2014-10-22	128.48	128.96	126.81	127.01	266961
2014-10-23	127.81	128.37	126.80	127.84	344848
2014-10-24	127.77	127.99	126.87	127.69	244568
2014-10-27	127.49	129.00	127.11	128.96	191900
2014-10-28	129.58	130.75	128.64	130.66	305594
2014-10-29	133.16	135.00	130.37	131.34	530569
2014-10-30	131.69	134.45	131.61	134.13	420656
2014-10-31	135.42	135.42	134.18	135.21	495627
2014-11-03	135.28	137.21	134.74	136.97	352939
2014-11-04	137.34	138.58	136.56	138.51	260976
2014-11-05	138.82	140.85	138.06	140.80	347115
2014-11-06	141.18	141.81	139.64	139.91	301633
2014-11-07	140.00	140.59	139.10	139.47	264003
2014-11-10	139.52	140.29	139.50	140.02	208881
2014-11-11	140.00	142.02	139.71	141.86	275478
2014-11-12	141.00	141.80	140.60	141.24	212791
2014-11-13	141.17	141.89	141.02	141.44	42674
2014-11-14	141.37	141.88	140.02	140.17	237567
2014-11-17	140.28	141.09	140.16	140.61	212319
2014-11-18	140.86	142.56	140.64	142.44	379776
2014-11-19	142.27	142.61	141.21	141.99	240127
2014-11-20	141.40	143.16	141.25	143.08	178984
2014-11-21	144.16	144.74	143.11	143.69	240811
2014-11-24	144.46	144.99	143.79	144.00	299848
2014-11-25	144.00	144.00	142.91	143.31	344891
2014-11-26	143.61	143.77	142.57	143.14	451211
2014-11-28	143.39	146.36	143.20	145.66	223475
2014-12-01	145.66	146.18	143.33	143.36	206646
2014-12-02	143.79	145.21	142.50	144.09	476336
2014-12-03	144.48	145.00	143.21	144.35	277907
2014-12-04	144.52	144.61	143.23	143.87	214995
2014-12-05	143.72	144.44	142.95	144.21	172714
2014-12-08	143.85	145.46	142.81	144.00	223042
2014-12-09	142.43	145.07	142.42	145.01	215634
2014-12-10	145.00	145.39	142.65	142.95	259338
2014-12-11	143.80	144.79	143.41	144.39	147603
2014-12-12	144.06	144.53	142.21	142.26	172472
2014-12-15	142.59	143.07	141.53	141.87	365600
2014-12-16	141.17	142.62	140.16	141.69	309166
2014-12-17	141.87	144.75	140.56	144.71	286828
2014-12-18	145.25	149.57	145.00	149.52	296127
2014-12-19	149.19	152.59	148.95	152.40	970884
2014-12-22	152.12	152.94	150.06	151.75	361822
2014-12-23	152.03	152.47	150.61	151.55	203531
2014-12-24	152.00	152.00	151.24	151.52	142580
2014-12-26	152.00	153.65	151.70	152.37	97278
2014-12-29	153.00	154.25	152.36	153.43	220309
2014-12-30	153.11	154.10	152.38	153.28	180313
2014-12-31	153.46	153.66	149.74	149.93	235072
2015-01-02	150.00	151.40	149.31	151.36	254323
2015-01-05	149.95	150.84	146.72	146.95	433210
2015-01-06	147.87	147.87	144.34	146.25	455856
2015-01-07	147.19	148.98	146.45	148.88	397814
2015-01-08	150.37	153.97	149.03	153.90	396496
2015-01-09	153.99	154.66	152.06	153.16	271119
2015-01-12	153.30	153.59	151.06	151.63	237174
2015-01-13	152.68	154.16	149.70	151.11	203878
2015-01-14	149.59	150.90	147.76	149.91	320852
2015-01-15	150.44	150.44	148.00	148.79	186716
2015-01-16	148.86	151.23	148.08	151.00	319025
2015-01-20	150.68	151.50	148.18	149.15	311772
2015-01-21	149.45	150.48	148.10	148.72	239323
2015-01-22	149.93	152.99	148.89	152.37	293605
2015-01-23	152.49	153.19	150.66	151.46	206300
2015-01-26	151.00	153.68	149.32	153.67	266069
2015-01-27	152.75	153.48	151.12	153.13	182903
2015-01-28	153.50	153.93	151.31	151.54	219356
2015-01-29	152.21	152.21	150.08	150.74	333843
2015-01-30	150.12	150.28	146.77	147.08	314576
2015-02-02	147.73	147.81	144.01	145.06	814958
2015-02-03	150.00	160.07	150.00	159.93	1029718
2015-02-04	159.90	160.91	157.06	157.38	565555
2015-02-05	158.34	159.70	157.87	159.00	454986
2015-02-06	159.23	159.70	155.97	157.09	521886
2015-02-09	157.00	158.47	156.76	157.47	267319
2015-02-10	158.50	159.99	156.79	159.59	228757
2015-02-11	159.61	159.94	158.29	158.88	273064
2015-02-12	159.88	161.95	158.76	160.97	296368
2015-02-13	161.03	161.38	159.65	161.15	165785
2015-02-17	161.10	162.96	160.63	161.66	217564
2015-02-18	161.01	162.78	160.84	162.48	226454
2015-02-19	162.43	162.87	160.65	161.48	206429
2015-02-20	161.02	164.39	160.63	163.81	281587
2015-02-23	163.71	164.21	162.23	164.09	171775
2015-02-24	162.44	164.48	161.82	163.20	328562
2015-02-25	163.55	164.36	162.36	162.96	191528
2015-02-26	161.90	163.42	161.73	161.99	154849
2015-02-27	161.65	162.95	161.17	161.25	208001
2015-03-02	161.98	163.43	160.70	162.94	221467
2015-03-03	162.00	163.00	160.94	161.44	208083
2015-03-04	160.95	161.90	159.69	159.95	193352
2015-03-05	159.96	160.47	158.61	159.58	233196
2015-03-06	157.91	158.42	154.86	155.07	367220
2015-03-09	157.63	158.74	155.36	158.47	284263
2015-03-10	157.65	158.08	154.73	154.79	274801
2015-03-11	153.93	157.37	153.42	157.12	283402
2015-03-12	158.51	161.19	158.34	161.15	221288
2015-03-13	160.92	161.49	158.21	158.75	238731
2015-03-16	160.01	160.83	159.29	160.46	231509
2015-03-17	159.93	161.34	159.00	160.78	264432
2015-03-18	160.56	165.73	159.50	164.46	301686
2015-03-19	163.85	165.12	163.20	164.46	277147
2015-03-20	165.35	169.72	165.11	169.56	497566
2015-03-23	170.08	170.85	168.50	168.65	331934
2015-03-24	168.59	169.03	165.49	165.77	357201
2015-03-25	165.99	166.20	160.88	162.26	426287
2015-03-26	161.97	164.05	161.52	163.14	193063
2015-03-27	163.51	165.68	163.51	165.40	236717
2015-03-30	166.93	169.62	166.17	169.11	279512
2015-03-31	168.71	170.80	168.43	170.40	418247
2015-04-01	170.51	171.32	168.13	171.11	328637
2015-04-02	171.16	172.09	169.77	170.94	298707
2015-04-06	170.19	171.58	169.02	169.95	317663
2015-04-07	169.97	170.25	166.97	167.18	238809
2015-04-08	167.40	168.55	166.72	168.22	238414
2015-04-09	168.17	168.85	166.61	167.72	175822
2015-04-10	168.59	169.33	166.56	167.69	224891
2015-04-13	167.50	169.14	166.90	167.22	173975
2015-04-14	167.21	168.40	165.44	166.68	205013
2015-04-15	167.37	167.37	165.30	165.37	253168
2015-04-16	165.00	166.35	164.11	165.98	227434
2015-04-17	165.17	165.65	162.59	163.45	247169
2015-04-20	163.30	164.90	163.04	163.79	262330
2015-04-21	164.35	164.92	163.00	163.22	259710
2015-04-22	164.01	164.55	163.03	164.33	201484
2015-04-23	164.00	166.60	164.00	166.12	282608
2015-04-24	166.75	167.99	165.55	166.31	189353
2015-04-27	166.72	168.20	165.15	166.05	258000
2015-04-28	171.85	174.83	170.02	171.52	590641
2015-04-29	170.34	171.35	166.31	168.43	384902
2015-04-30	167.18	168.46	165.56	166.06	344179
2015-05-01	167.16	168.86	166.30	168.28	248496
2015-05-04	168.00	170.37	167.17	169.50	298771
2015-05-05	168.75	169.06	163.36	163.49	512316
2015-05-06	164.41	164.47	160.16	162.02	341722
2015-05-07	161.23	163.81	160.76	163.06	215379
2015-05-08	165.00	167.03	163.84	165.10	205466
2015-05-11	164.82	165.62	162.88	163.36	253035
2015-05-12	161.90	162.36	160.04	161.10	412978
2015-05-13	162.18	165.74	161.47	164.20	382945
2015-05-14	165.50	168.44	164.87	168.41	296577
2015-05-15	168.99	169.83	167.12	167.85	362280
2015-05-18	167.49	171.68	167.12	171.48	358750
2015-05-19	171.16	171.89	169.83	170.29	296532
2015-05-20	170.80	173.91	170.10	172.84	373325
2015-05-21	172.77	173.45	169.90	170.57	324023
2015-05-22	170.56	171.91	170.24	171.79	237595
2015-05-26	170.72	173.05	169.81	172.74	533476
2015-05-27	173.70	173.70	171.92	173.51	480370
2015-05-28	173.40	174.00	171.62	172.46	508272
2015-05-29	173.10	173.81	170.54	173.23	1699796
2015-06-01	173.00	174.09	170.84	173.72	500994
2015-06-02	172.64	173.57	171.24	172.40	348911
2015-06-03	172.50	173.40	170.94	171.75	323655
2015-06-04	171.31	172.89	170.15	172.34	479055
2015-06-05	172.19	172.19	170.19	170.82	292950
2015-06-08	170.95	170.96	168.43	168.58	191695
2015-06-09	168.05	169.73	166.68	167.73	265019
2015-06-10	168.15	170.13	167.32	169.08	284769
2015-06-11	170.10	172.58	169.42	172.58	325177
2015-06-12	171.42	172.37	169.90	170.46	240974
2015-06-15	168.77	169.40	167.50	167.88	338756
2015-06-16	167.91	170.21	167.60	169.35	310744
2015-06-17	169.94	170.72	168.60	170.30	172606
2015-06-18	170.42	173.15	169.97	172.42	214757
2015-06-19	171.58	172.54	170.76	172.11	332446
2015-06-22	173.30	173.42	170.92	171.22	279789
2015-06-23	171.66	171.68	169.85	171.27	283951
2015-06-24	171.46	173.41	171.46	172.27	276311
2015-06-25	172.06	172.75	171.10	171.34	242341
2015-06-26	171.81	174.16	170.95	173.92	776315
2015-06-29	172.72	173.95	168.66	168.85	307714
2015-06-30	170.30	172.87	168.87	171.00	338055
2015-07-01	172.73	172.95	171.38	172.76	279864
2015-07-02	173.76	174.54	172.65	173.27	210684
2015-07-06	171.74	174.78	170.69	174.20	221396
2015-07-07	175.00	175.98	172.83	175.28	397670
2015-07-08	173.45	174.37	171.61	171.98	286087
2015-07-09	173.95	174.73	171.41	172.22	243959
2015-07-10	173.94	175.12	173.27	174.49	165166
2015-07-13	174.05	176.84	174.05	174.91	223831
2015-07-14	175.00	177.11	174.40	176.33	223485
2015-07-15	175.53	176.32	174.40	174.79	245708
2015-07-16	175.83	176.95	175.36	175.91	240825
2015-07-17	176.00	176.49	172.84	173.29	395368
2015-07-20	173.30	175.19	172.43	174.64	349876
2015-07-21	174.63	176.09	173.14	173.22	248210
2015-07-22	173.70	175.07	173.10	173.75	235560
2015-07-23	173.81	175.38	171.35	172.05	218630
2015-07-24	172.71	173.84	171.32	171.52	226823
2015-07-27	171.00	172.58	170.22	170.57	197610
2015-07-28	170.96	171.69	169.86	171.15	321909
2015-07-29	171.70	176.51	170.87	175.97	428821
2015-07-30	175.49	176.99	175.12	176.30	190488
2015-07-31	177.40	179.32	176.44	178.04	237812
2015-08-03	178.52	179.02	175.91	178.54	233147
2015-08-04	178.28	179.53	177.50	178.37	220589
2015-08-05	179.65	179.83	177.45	179.04	243655
2015-08-06	178.77	179.29	174.50	176.74	230931
2015-08-07	176.59	177.89	175.34	177.42	186617
2015-08-10	176.18	179.83	176.18	178.91	234788
2015-08-11	177.51	179.97	177.51	179.35	248690
2015-08-12	176.60	177.75	172.13	174.39	421686
2015-08-13	173.92	176.94	173.33	175.66	173623
2015-08-14	175.25	177.03	174.27	177.01	201776
2015-08-17	176.41	177.04	174.63	176.99	274758
2015-08-18	176.51	177.41	174.45	176.92	154447
2015-08-19	175.50	175.56	172.74	174.01	335808
2015-08-20	172.97	172.97	168.69	168.85	293935
2015-08-21	167.54	167.72	162.44	162.55	397581
2015-08-24	155.83	156.77	149.27	149.28	830711
2015-08-25	154.00	154.00	147.96	148.11	683000
2015-08-26	148.27	148.70	144.67	147.23	913191
2015-08-27	149.00	154.30	148.79	153.24	514618
2015-08-28	152.64	153.81	151.56	152.73	258654
2015-08-31	151.83	152.67	148.22	148.87	283603
2015-09-01	145.97	148.05	143.19	143.95	297733
2015-09-02	145.75	147.02	143.45	147.02	374764
2015-09-03	148.21	148.96	144.87	147.69	265124
2015-09-04	145.85	146.60	143.24	144.23	199233
2015-09-08	147.95	147.95	145.56	147.34	265990
2015-09-09	149.27	149.27	145.46	145.57	297476
2015-09-10	145.61	149.15	145.55	147.03	365855
2015-09-11	146.63	150.00	145.58	149.94	244817
2015-09-14	150.27	150.50	145.68	146.20	293017
2015-09-15	146.36	149.79	144.86	149.35	237558
2015-09-16	149.66	152.18	148.72	151.79	322331
2015-09-17	151.67	154.73	148.97	151.78	317314
2015-09-18	149.82	152.03	149.60	149.94	381730
2015-09-21	151.39	153.42	150.31	151.46	145844
2015-09-22	150.18	150.70	148.01	149.16	168599
2015-09-23	149.94	151.33	149.06	150.19	109905
2015-09-24	149.47	150.75	146.44	148.12	211200
2015-09-25	149.67	150.09	147.68	148.17	212089
2015-09-28	147.07	147.14	141.51	142.69	285718
2015-09-29	143.28	144.50	141.41	143.50	340372
2015-09-30	145.96	146.57	142.96	143.77	342529
2015-10-01	144.24	145.09	141.53	143.63	314988
2015-10-02	142.06	144.83	141.07	144.79	256574
2015-10-05	145.34	147.50	145.34	147.18	261471
2015-10-06	146.36	147.51	144.28	144.35	215038
2015-10-07	145.35	146.99	144.40	146.54	265181
2015-10-08	146.28	149.07	145.91	148.66	181808
2015-10-09	149.45	150.04	148.14	148.94	179590
2015-10-12	149.14	150.00	147.95	149.14	122695
2015-10-13	148.04	150.00	147.31	148.52	235061
2015-10-14	148.61	149.79	147.23	147.77	164219
2015-10-15	148.48	149.62	147.82	149.25	269562
2015-10-16	149.63	150.77	148.99	150.29	166881
2015-10-19	149.85	152.98	149.04	152.68	259856
2015-10-20	152.00	153.68	151.33	151.63	251985
2015-10-21	152.32	152.57	150.91	151.17	251442
2015-10-22	152.36	153.48	151.17	153.40	511961
2015-10-23	153.71	154.28	151.71	152.95	207877
2015-10-26	152.97	153.61	151.00	151.88	188930
2015-10-27	151.86	153.13	149.40	151.97	320303
2015-10-28	161.75	171.63	158.44	163.77	730899
2015-10-29	163.47	166.99	163.47	166.51	510072
2015-10-30	166.50	167.61	164.65	166.71	396777
2015-11-02	166.70	167.35	165.07	166.57	457387
2015-11-03	165.51	166.01	163.41	163.79	438454
2015-11-04	164.05	166.16	164.00	166.13	345312
2015-11-05	166.14	166.74	165.05	165.42	194257
2015-11-06	164.86	165.96	160.67	161.15	291362
2015-11-09	161.13	161.95	158.68	159.92	217496
2015-11-10	159.92	162.61	159.01	162.34	328787
2015-11-11	163.14	163.27	161.50	161.67	220209
2015-11-12	161.38	162.49	158.65	158.80	211211
2015-11-13	158.90	159.10	155.68	156.03	316886
2015-11-16	155.94	157.40	154.99	157.20	448815
2015-11-17	157.41	159.14	156.91	157.62	243093
2015-11-18	157.86	163.28	157.68	163.09	275685
2015-11-19	163.58	164.52	161.63	161.79	260096
2015-11-20	162.11	163.67	162.11	163.00	165866
2015-11-23	163.11	164.21	162.32	162.85	145108
2015-11-24	162.26	165.79	161.51	165.52	262966
2015-11-25	165.51	166.28	164.90	165.71	152510
2015-11-27	165.95	166.83	165.17	166.79	127262
2015-11-30	167.45	167.45	165.17	166.12	326185
2015-12-01	167.35	168.84	166.26	168.70	278534
2015-12-02	166.69	169.05	165.38	165.65	225585
2015-12-03	165.75	166.87	161.46	161.95	357480
2015-12-04	162.62	167.41	162.14	166.99	299453
2015-12-07	166.77	167.99	164.33	165.85	280619
2015-12-08	164.26	165.41	161.29	163.37	394646
2015-12-09	162.45	164.87	160.67	161.03	274705
2015-12-10	161.52	163.11	160.71	161.91	151712
2015-12-11	158.85	161.34	156.99	157.59	290712
2015-12-14	157.42	159.01	155.27	157.55	234748
2015-12-15	159.00	164.14	158.35	163.66	351558
2015-12-16	164.65	165.56	162.10	164.85	232424
2015-12-17	165.16	165.70	162.24	162.88	215606
2015-12-18	162.80	163.11	156.64	156.70	590225
2015-12-21	157.61	157.84	154.36	155.52	390471
2015-12-22	156.69	158.35	155.90	158.08	265222
2015-12-23	159.31	159.56	157.56	158.00	246468
2015-12-24	158.18	159.18	157.07	157.31	175505
2015-12-28	156.92	158.56	156.48	158.51	277444
2015-12-29	159.66	160.98	159.62	160.75	127247
2015-12-30	160.19	160.97	158.73	158.81	140394
2015-12-31	158.47	161.19	157.51	159.86	332890
2016-01-04	157.49	157.49	152.21	155.03	360614
2016-01-05	155.42	160.33	155.42	160.19	359107
2016-01-06	157.47	159.88	153.68	154.46	295957
2016-01-07	152.09	154.17	145.09	145.87	405286
2016-01-08	146.77	147.53	143.58	143.92	315562
2016-01-11	144.62	145.25	140.80	142.31	320661
2016-01-12	143.86	144.38	141.42	144.07	365850
2016-01-13	144.77	145.56	139.64	140.06	281778
2016-01-14	140.87	142.73	139.08	141.13	263285
2016-01-15	138.12	139.97	136.96	139.27	356797
2016-01-19	141.00	141.19	138.00	138.79	471918
2016-01-20	136.02	138.48	131.79	136.05	449687
2016-01-21	136.86	139.95	135.60	137.96	337546
2016-01-22	140.41	142.06	139.11	140.55	319107
2016-01-25	139.72	139.86	134.65	134.84	300563
2016-01-26	135.40	138.83	135.10	137.98	199694
2016-01-27	137.11	140.21	135.59	136.87	326608
2016-01-28	137.97	139.18	134.28	135.42	433307
2016-01-29	137.20	140.92	135.52	140.72	368663
2016-02-01	139.55	140.83	137.81	137.98	286288
2016-02-02	135.73	137.05	133.36	134.40	362771
2016-02-03	132.60	132.60	118.00	118.72	1057918
2016-02-04	117.16	117.99	114.39	117.76	879384
2016-02-05	116.95	117.54	109.81	111.28	770096
2016-02-08	109.86	109.90	103.33	104.16	985347
2016-02-09	102.77	106.23	102.34	104.92	503194
2016-02-10	105.88	107.00	103.87	103.96	543669
2016-02-11	103.10	103.99	97.50	98.58	778403
2016-02-12	99.84	99.84	96.67	98.94	495598
2016-02-16	100.05	103.19	99.04	103.17	563121
2016-02-17	103.23	104.78	102.33	103.26	392179
2016-02-18	103.65	104.35	102.28	102.62	466218
2016-02-19	101.91	102.21	99.51	100.54	680032
2016-02-22	102.74	108.09	102.74	107.52	782244
2016-02-23	107.06	107.81	103.99	104.18	635320
2016-02-24	102.98	104.68	101.76	104.28	299894
2016-02-25	104.74	105.25	103.13	104.83	206521
2016-02-26	104.83	104.83	104.83	106.73	462570
2016-02-29	106.38	106.81	101.97	102.07	733279
2016-03-01	102.07	102.07	102.07	106.21	519731
2016-03-02	105.92	107.06	102.08	104.76	487285
2016-03-03	104.76	104.76	104.76	108.98	512789
2016-03-04	108.98	108.98	108.98	115.40	1244262
2016-03-07	114.44	115.44	112.95	113.81	578355
2016-03-08	113.27	113.27	109.95	110.84	510760
2016-03-09	110.84	110.84	110.84	112.84	479621
2016-03-10	113.06	114.07	109.98	111.56	445277
2016-03-11	113.38	117.12	113.38	116.99	368657
2016-03-14	116.84	117.32	113.83	113.83	357792
2016-03-15	113.83	113.83	113.83	112.33	429644
2016-03-16	112.22	116.64	111.86	116.29	470636
2016-03-17	115.99	116.24	113.49	115.60	586924
2016-03-18	115.91	117.89	115.60	117.29	1027100
2016-03-21	117.25	120.80	116.85	119.56	570887
2016-03-22	120.00	120.79	118.54	120.59	452945
2016-03-23	120.57	120.57	115.93	116.54	778429
2016-03-24	116.54	116.54	116.54	115.83	475842
2016-03-28	115.78	115.78	113.76	115.00	347956
2016-03-29	114.96	118.40	114.27	117.84	444577
2016-03-30	118.94	118.94	115.30	115.69	417333
2016-03-31	115.52	117.43	115.17	117.32	284571
2016-04-01	116.20	118.27	115.13	118.22	307388
2016-04-04	118.03	118.58	117.03	117.65	199450
2016-04-05	117.65	117.65	117.65	116.93	224684
2016-04-06	116.99	118.21	115.85	117.92	218776
2016-04-07	117.08	117.69	114.00	115.11	466437
2016-04-08	116.47	117.33	114.64	115.21	222192
2016-04-11	115.93	117.35	114.50	114.54	446289
2016-04-12	114.75	117.06	113.95	116.49	338106
2016-04-13	117.67	120.87	116.80	120.49	479094
2016-04-14	120.16	121.59	119.61	121.34	388300
2016-04-15	121.00	121.62	119.65	120.24	342321
2016-04-18	119.28	121.14	118.33	120.66	401750
2016-04-19	121.25	121.76	119.65	120.85	306980
2016-04-20	120.98	121.82	119.83	121.04	306519
2016-04-21	120.41	122.46	120.16	121.07	393160
2016-04-22	120.68	121.58	120.15	120.77	501860
2016-04-25	119.51	120.24	115.36	116.48	595056
2016-04-26	116.95	118.57	116.17	118.54	443326
2016-04-27	120.77	125.28	119.83	124.34	775341
2016-04-28	122.67	125.31	120.72	121.06	424132
2016-04-29	119.66	120.56	113.88	115.17	783375
2016-05-02	115.35	116.99	113.86	116.68	567381
2016-05-03	115.70	116.61	112.21	112.43	477458
2016-05-04	111.09	115.84	111.01	115.57	627074
2016-05-05	116.62	116.76	114.19	114.26	613708
2016-05-06	113.33	113.96	110.88	112.95	277678
2016-05-09	112.98	114.00	111.58	113.46	393925
2016-05-10	114.00	114.56	112.90	113.12	444832
2016-05-11	112.66	113.35	111.17	111.86	399203
2016-05-12	112.12	112.95	108.08	109.04	525804
2016-05-13	109.08	109.78	107.01	108.14	281056
2016-05-16	108.21	109.83	108.19	108.93	263472
2016-05-17	108.40	108.92	106.07	107.05	326271
2016-05-18	106.78	108.34	106.05	107.77	381468
2016-05-19	107.01	107.80	104.24	106.82	321024
2016-05-20	108.94	112.99	108.94	112.18	542434
2016-05-23	112.39	112.77	111.39	111.94	421238
2016-05-24	112.60	115.28	112.09	115.03	454737
2016-05-25	116.01	117.89	114.84	117.12	420512
2016-05-26	117.18	117.95	114.64	115.54	312689
2016-05-27	115.56	117.86	115.46	116.80	267930
2016-05-31	117.60	118.86	115.95	117.86	436264
2016-06-01	117.46	118.46	116.28	118.11	335718
2016-06-02	117.48	118.60	116.97	118.27	235765
2016-06-03	118.20	118.78	116.17	118.00	300243
2016-06-06	118.70	119.19	117.64	118.11	261169
2016-06-07	119.23	122.13	118.91	121.85	319545
2016-06-08	121.94	123.87	121.11	123.10	297827
2016-06-09	122.50	123.18	121.45	122.30	247898
2016-06-10	120.33	121.45	119.07	119.90	253501
2016-06-13	119.59	119.95	118.37	119.57	602466
2016-06-14	119.02	119.56	115.03	115.38	483623
2016-06-15	115.55	117.37	115.03	115.53	396411
2016-06-16	114.26	114.75	111.06	114.22	536405
2016-06-17	113.77	115.00	110.87	111.12	697329
2016-06-20	113.55	117.90	113.21	114.71	638666
2016-06-21	114.67	115.67	111.53	112.39	406004
2016-06-22	112.56	113.98	112.06	112.74	330549
2016-06-23	114.81	117.53	114.51	117.49	318175
2016-06-24	111.62	111.62	102.77	103.30	1893865
2016-06-27	102.86	102.89	97.17	99.15	1208032
2016-06-28	102.37	102.78	98.54	99.54	1278331
2016-06-29	101.24	101.24	98.22	100.37	1310280
2016-06-30	100.62	100.62	96.38	97.45	1283405
2016-07-01	97.43	97.43	94.96	95.90	819665
2016-07-05	94.94	94.94	90.22	92.52	782880
2016-07-06	90.95	93.13	90.07	92.81	1030402
2016-07-07	93.00	93.97	90.92	91.57	876623
2016-07-08	92.87	100.58	92.87	99.70	1856486
2016-07-11	100.33	101.29	99.75	100.44	556876
2016-07-12	101.64	102.99	101.23	102.67	817818
2016-07-13	102.75	103.09	101.65	101.99	506723
2016-07-14	103.45	104.44	103.23	103.51	351612
2016-07-15	103.73	104.19	102.62	102.90	376506
2016-07-18	103.21	105.83	102.27	105.73	456451
2016-07-19	104.60	105.27	103.90	104.65	305798
2016-07-20	104.72	106.10	104.14	105.96	261726
2016-07-21	106.13	108.45	106.08	107.07	371421
2016-07-22	107.26	109.20	106.80	108.59	377015
2016-07-25	108.11	109.45	108.10	109.25	433605
2016-07-26	108.80	109.87	107.33	109.83	507281
2016-07-27	108.80	110.22	108.72	109.74	609941
2016-07-28	109.75	110.43	108.53	109.40	282747
2016-07-29	109.07	109.62	107.84	109.47	368424
2016-08-01	109.57	110.83	108.34	109.62	561566
2016-08-02	109.51	116.79	109.00	112.11	748162
2016-08-03	112.71	115.78	112.62	115.66	489982
2016-08-04	115.38	116.11	113.35	114.79	285054
2016-08-05	115.72	117.07	115.00	116.97	229785
2016-08-08	117.12	118.93	117.12	117.78	298732
2016-08-09	117.73	118.36	116.83	117.60	231522
2016-08-10	117.78	118.44	117.06	117.89	226924
2016-08-11	118.13	118.48	117.35	117.49	258837
2016-08-12	117.04	117.55	116.06	116.89	215494
2016-08-15	117.28	118.18	115.86	117.40	332862
2016-08-16	116.41	117.03	115.09	115.89	305293
2016-08-17	115.82	115.82	113.20	114.44	420109
2016-08-18	114.02	114.80	113.49	114.23	239554
2016-08-19	113.26	113.77	112.27	113.06	246590
2016-08-22	112.74	115.61	111.18	115.27	340395
2016-08-23	115.99	118.12	115.78	116.55	319392
2016-08-24	116.57	117.49	115.61	115.89	200809
2016-08-25	115.35	117.11	114.95	115.58	247625
2016-08-26	115.72	117.41	115.01	116.20	278114
2016-08-29	116.24	117.84	115.93	116.33	253213
2016-08-30	116.62	118.97	116.62	117.84	356747
2016-08-31	117.76	117.87	115.83	116.75	412255
2016-09-01	117.13	118.19	115.29	116.03	315136
2016-09-02	116.68	119.56	116.23	119.49	324013
2016-09-06	119.79	119.79	117.50	118.65	366628
2016-09-07	118.18	120.83	117.94	120.53	336279
2016-09-08	119.90	120.30	118.61	118.73	210575
2016-09-09	116.78	117.26	112.01	112.13	559683
2016-09-12	111.00	114.46	109.01	113.48	682770
2016-09-13	112.03	112.85	110.04	112.08	433977
2016-09-14	112.68	113.27	110.12	111.51	309214
2016-09-15	111.49	114.37	111.05	113.99	244315
2016-09-16	113.65	114.48	112.71	113.36	335958
2016-09-19	114.56	115.58	112.93	113.98	226224
2016-09-20	115.32	115.35	112.52	113.32	436758
2016-09-21	113.53	114.75	111.46	113.51	302886
2016-09-22	114.76	117.47	114.76	116.86	299154
2016-09-23	116.30	118.15	115.90	117.24	346481
2016-09-26	116.25	116.70	115.64	115.89	305519
2016-09-27	115.61	117.37	114.38	114.43	319855
2016-09-28	115.14	117.21	114.15	115.12	231575
2016-09-29	114.50	115.49	111.62	111.64	343024
2016-09-30	112.63	114.60	111.54	113.79	275378
2016-10-03	113.05	113.69	111.78	111.86	335271
2016-10-04	112.14	113.82	110.58	111.06	284263
2016-10-05	111.96	112.25	110.43	110.50	299261
2016-10-06	110.00	110.75	107.90	110.37	363852
2016-10-07	110.52	111.32	105.81	105.85	408582
2016-10-10	106.40	106.57	104.54	104.57	358265
2016-10-11	103.97	104.52	100.94	100.98	541924
2016-10-12	100.97	103.58	100.97	103.30	669978
2016-10-13	101.75	104.21	101.63	102.14	538311
2016-10-14	102.95	102.95	100.02	100.70	318482
2016-10-17	100.72	101.20	100.14	100.94	357253
2016-10-18	102.46	108.05	100.56	101.17	255534
2016-10-19	102.10	103.30	101.11	103.02	395192
2016-10-20	102.79	103.41	100.78	101.88	302931
2016-10-21	101.21	102.18	100.39	102.06	245875
2016-10-24	104.99	104.99	103.28	104.30	256090
2016-10-25	104.13	104.31	102.36	102.69	287698
2016-10-26	101.76	102.38	100.82	101.49	191250
2016-10-27	102.06	102.49	97.95	98.10	425661
2016-10-28	98.36	98.83	95.22	96.45	302635
2016-10-31	96.95	97.41	95.66	96.85	449551
2016-11-01	96.64	97.16	94.96	96.42	520696
2016-11-02	93.12	93.12	86.62	90.01	1681933
2016-11-03	89.76	90.99	87.83	88.65	1050550
2016-11-04	88.79	91.33	88.53	90.75	754484
2016-11-07	92.92	94.05	92.01	92.48	740994
2016-11-08	92.33	92.78	89.89	90.70	618258
2016-11-09	88.90	92.52	87.56	90.95	914353
2016-11-10	92.29	94.30	92.12	92.95	506953
2016-11-11	92.92	94.36	92.26	94.09	541568
2016-11-14	94.00	97.11	94.00	96.92	505853
2016-11-15	96.63	97.65	95.79	97.54	350161
2016-11-16	96.19	97.52	95.95	96.50	433490
2016-11-17	96.64	98.60	96.05	98.38	322567
2016-11-18	98.35	100.64	97.86	100.00	360473
2016-11-21	100.50	101.69	100.09	100.76	359067
2016-11-22	101.28	102.90	100.90	102.48	486094
2016-11-23	100.77	101.98	99.75	100.04	476834
2016-11-25	100.55	100.70	99.96	100.19	128682
2016-11-28	99.61	101.79	99.53	100.00	617453
2016-11-29	100.18	101.90	100.18	101.25	275131
2016-11-30	100.98	101.87	100.27	101.28	379415
2016-12-01	101.48	102.26	100.24	100.56	381511
2016-12-02	100.70	101.73	100.11	100.54	339958
2016-12-05	101.18	102.05	100.74	100.90	398985
2016-12-06	101.54	102.77	100.04	102.41	460261
2016-12-07	102.83	103.71	102.20	103.44	348574
2016-12-08	103.22	106.19	102.76	104.94	454157
2016-12-09	105.05	106.08	104.51	106.02	207589
2016-12-12	105.49	106.23	103.37	104.31	250288
2016-12-13	102.53	104.75	102.20	103.13	269182
2016-12-14	102.97	103.01	100.45	100.85	450427
2016-12-15	101.40	102.06	100.59	101.22	575624
2016-12-16	102.01	102.09	100.00	100.45	1390901
2016-12-19	100.67	101.96	100.29	100.96	328523
2016-12-20	100.80	103.40	100.74	102.56	285008
2016-12-21	102.17	102.88	101.52	101.92	162207
2016-12-22	102.23	102.86	101.22	101.99	268320
2016-12-23	101.93	101.93	100.22	100.54	156919
2016-12-27	100.78	102.21	100.63	101.19	205648
2016-12-28	101.70	101.70	99.88	100.34	269097
2016-12-29	100.40	101.20	99.49	99.77	293185
2016-12-30	99.83	101.28	99.18	101.04	207667
2017-01-03	102.53	104.13	101.89	102.39	413463
2017-01-04	103.10	106.43	103.00	106.14	465012
2017-01-05	105.99	107.67	104.98	107.25	1112752
2017-01-06	106.59	107.01	105.46	106.73	671466
2017-01-09	106.60	106.77	104.65	106.64	611505
2017-01-10	106.65	108.38	106.34	106.85	359116
2017-01-11	107.01	107.37	106.36	107.04	180379
2017-01-12	106.74	107.39	105.57	107.32	251043
2017-01-13	107.26	108.98	106.61	106.78	257299
2017-01-17	106.37	107.18	102.67	102.70	545451
2017-01-18	103.15	103.73	101.26	101.48	294048
2017-01-19	101.44	102.25	99.35	100.14	325823
2017-01-20	100.40	101.08	98.74	99.75	317168
2017-01-23	99.68	99.68	97.60	99.21	359050
2017-01-24	99.55	101.92	99.50	101.10	402836
2017-01-25	101.51	102.91	101.46	102.76	198941
2017-01-26	102.78	104.79	102.78	103.38	249630
2017-01-27	103.48	103.48	101.64	102.89	192931
2017-01-30	101.90	102.01	99.52	100.53	304988
2017-01-31	100.54	103.23	99.80	103.03	429126
2017-02-01	103.36	104.42	102.49	103.93	277611
2017-02-02	103.33	104.60	102.58	104.55	307695
2017-02-03	105.82	106.45	104.85	106.26	261221
2017-02-06	105.90	107.18	103.57	103.93	350044
2017-02-07	107.85	111.07	105.00	106.66	1187133
2017-02-08	106.08	107.39	104.39	104.52	604469
2017-02-09	104.95	108.00	104.35	106.75	403470
2017-02-10	106.73	110.99	106.61	108.45	878678
2017-02-13	108.93	109.51	107.76	107.80	474599
2017-02-14	107.84	114.97	107.51	113.93	875622
2017-02-15	113.12	114.45	112.61	113.65	422078
2017-02-16	113.67	115.75	113.67	115.24	508162
2017-02-17	114.96	117.09	114.96	116.28	291006
2017-02-21	116.28	117.76	115.36	116.16	330613
2017-02-22	116.13	116.36	115.11	115.64	175000
2017-02-23	116.15	116.34	114.50	115.62	238972
2017-02-24	114.23	115.72	113.47	113.93	221115
2017-02-27	113.52	115.29	113.48	115.11	264921
2017-02-28	114.57	115.49	113.87	114.70	455081
2017-03-01	115.91	118.58	115.91	117.53	335367
2017-03-02	117.06	117.79	116.09	116.73	302798
2017-03-03	116.25	116.73	115.25	116.41	189113
2017-03-06	115.65	115.95	113.76	114.71	248093
2017-03-07	114.15	115.42	113.88	115.29	203188
2017-03-08	115.47	116.49	115.17	116.04	230184
2017-03-09	115.77	117.33	114.85	115.03	204278
2017-03-10	116.51	116.51	114.51	114.88	209240
2017-03-13	115.22	115.26	113.09	113.25	214508
2017-03-14	112.71	112.76	110.73	110.99	236953
2017-03-15	111.81	111.81	110.51	110.91	442876
2017-03-16	111.79	111.99	110.90	111.44	333891
2017-03-17	111.64	111.66	110.55	110.65	381164
2017-03-20	110.71	110.96	108.23	108.85	217084
2017-03-21	108.97	109.89	107.14	107.80	280473
2017-03-22	107.24	107.58	106.17	106.93	192881
2017-03-23	106.73	108.65	106.73	107.93	210054
2017-03-24	109.34	111.40	108.50	109.07	402799
2017-03-27	107.71	107.97	105.21	105.34	361226
2017-03-28	105.33	106.83	104.29	106.52	528992
2017-03-29	106.44	107.75	105.97	107.62	185265
2017-03-30	107.41	110.21	107.37	110.15	294147
2017-03-31	109.69	111.81	109.09	111.45	333081
2017-04-03	111.25	111.98	108.43	108.98	414813
2017-04-04	108.00	108.80	104.25	104.64	460166
2017-04-05	105.11	106.06	102.52	102.62	302220
2017-04-06	102.63	104.64	101.83	104.51	343800
2017-04-07	104.27	105.31	103.58	105.13	226649
2017-04-10	107.03	107.66	105.25	105.56	472405
2017-04-11	105.37	105.81	104.15	105.76	649488
2017-04-12	105.72	105.94	104.65	105.23	312543
2017-04-13	105.18	105.91	104.21	105.31	366569
2017-04-17	105.42	106.82	105.15	106.82	207835
2017-04-18	106.03	106.85	105.13	106.59	226987
2017-04-19	106.87	109.60	106.86	108.44	267402
2017-04-20	108.84	111.38	108.84	110.91	299883
2017-04-21	110.89	112.32	109.99	111.81	287400
2017-04-24	113.30	115.00	111.34	111.58	314030
2017-04-25	112.30	113.46	111.42	111.43	195627
2017-04-26	111.11	112.40	110.37	111.04	212357
2017-04-27	112.05	116.59	112.05	115.37	446434
2017-04-28	115.42	115.98	113.59	114.86	293304
2017-05-01	115.42	117.62	114.69	116.54	218607
2017-05-02	116.47	117.24	115.01	115.83	197586
2017-05-03	116.07	116.07	113.40	114.60	321692
2017-05-04	115.20	116.61	114.05	116.47	340705
2017-05-05	118.00	126.80	118.00	125.21	658940
2017-05-08	125.03	125.03	121.44	121.99	479780
2017-05-09	122.04	123.99	120.60	121.09	242128
2017-05-10	120.67	121.37	119.85	119.75	294750
2017-05-11	119.26	120.20	116.32	116.70	332983
2017-05-12	116.23	116.60	114.80	115.41	385608
2017-05-15	115.44	115.87	114.09	114.62	368928
2017-05-16	114.36	114.53	113.04	113.30	301829
2017-05-17	111.79	113.32	110.41	111.32	443227
2017-05-18	111.00	111.83	110.53	110.54	135403
2017-05-19	110.70	112.39	110.15	112.10	194697
2017-05-22	112.74	113.72	111.66	113.46	196071
2017-05-23	114.44	114.44	112.64	113.48	164813
2017-05-24	113.43	114.93	113.42	114.70	152674
2017-05-25	115.37	115.44	114.30	114.54	260950
2017-05-26	114.52	115.00	113.94	114.52	155246
2017-05-30	113.89	115.27	113.70	114.48	316795
2017-05-31	114.40	115.74	112.91	115.47	406146
2017-06-01	116.89	118.35	115.96	118.00	176809
2017-06-02	118.21	118.77	117.23	117.27	140122
2017-06-05	117.30	117.92	116.03	116.26	207175
2017-06-06	115.14	116.14	114.54	115.55	194547
2017-06-07	115.55	116.97	115.48	116.65	198714
2017-06-08	116.30	118.26	116.22	117.94	195454
2017-06-09	119.33	120.87	118.59	120.43	365470
2017-06-12	120.02	120.92	119.35	120.41	366619
2017-06-13	120.94	120.94	119.39	120.18	335634
2017-06-14	120.31	120.54	118.41	120.23	268995
2017-06-15	120.00	120.45	119.23	119.95	282897
2017-06-16	120.13	120.56	119.27	120.32	634100
2017-06-19	120.42	120.75	119.08	120.19	274076
2017-06-20	120.13	120.17	119.08	119.60	144337
2017-06-21	119.38	119.62	118.42	119.00	157146
2017-06-22	119.38	119.38	117.21	118.47	206254
2017-06-23	118.65	118.80	117.69	118.52	276971
2017-06-26	119.09	121.43	118.11	120.62	301744
2017-06-27	120.56	121.94	120.11	121.49	254113
2017-06-28	121.66	123.51	121.55	123.34	152410
2017-06-29	123.98	124.35	122.94	123.70	435923
2017-06-30	124.04	125.00	122.73	125.00	412884
2017-07-03	125.46	125.99	124.35	125.02	175046
2017-07-05	124.66	127.70	123.02	125.80	388103
2017-07-06	124.75	126.20	122.83	122.95	423806
2017-07-07	123.64	126.38	122.73	126.19	208117
2017-07-10	126.23	127.13	125.32	126.57	241584
2017-07-11	126.84	126.84	124.91	125.69	658369
2017-07-12	126.58	127.23	125.89	125.97	301517
2017-07-13	126.36	126.71	125.57	126.11	269944
2017-07-14	125.80	127.93	125.05	127.11	158476
2017-07-17	127.10	127.80	125.03	125.20	237374
2017-07-18	124.64	125.77	123.84	125.47	291229
2017-07-19	126.06	128.63	125.56	128.44	205955
2017-07-20	128.72	129.76	126.30	129.02	140314
2017-07-21	128.58	130.72	128.58	130.69	336152
2017-07-24	130.71	132.57	130.29	132.42	395101
2017-07-25	133.58	134.76	132.61	132.87	394758
2017-07-26	132.39	132.39	128.71	128.73	240520
2017-07-27	128.65	129.74	126.00	126.73	213711
2017-07-28	126.73	127.25	125.39	126.94	131866
2017-07-31	127.14	128.03	126.31	127.22	188520
2017-08-01	127.95	128.50	125.90	126.42	320729
2017-08-02	130.00	132.65	125.70	128.38	488127
2017-08-03	128.45	129.01	124.34	124.64	299904
2017-08-04	125.52	125.78	123.96	125.08	172397
2017-08-07	124.89	125.30	124.20	124.96	120406
2017-08-08	124.90	125.48	123.78	124.79	205701
2017-08-09	123.94	125.30	123.33	125.14	127606
2017-08-10	124.02	124.29	121.04	121.31	225908
2017-08-11	120.63	121.30	119.52	120.68	159233
2017-08-14	121.97	124.04	121.57	122.83	305682
2017-08-15	123.07	124.71	121.61	123.95	167399
2017-08-16	124.21	125.33	121.71	122.13	180693
2017-08-17	121.32	121.73	116.52	116.70	267259
2017-08-18	115.87	117.39	115.71	116.95	198350
2017-08-21	116.93	119.52	116.48	119.34	227842
2017-08-22	119.98	121.16	119.59	121.00	207869
2017-08-23	119.79	120.50	118.09	119.64	155131
2017-08-24	119.83	120.97	119.71	120.20	228349
2017-08-25	120.80	121.04	119.31	119.40	82800
2017-08-28	120.00	120.87	119.42	120.86	106151
2017-08-29	119.73	120.62	119.48	119.61	95587
2017-08-30	119.59	120.72	119.35	120.43	92961
2017-08-31	120.80	122.17	120.50	121.91	215393
2017-09-01	121.92	123.26	121.46	122.67	117857
2017-09-05	122.00	122.62	119.10	120.24	140703
2017-09-06	120.71	120.96	119.11	119.34	157857
2017-09-07	119.51	120.70	118.90	120.02	174615
2017-09-08	120.18	121.01	119.09	120.26	138189
2017-09-11	121.28	123.21	121.02	121.99	194090
2017-09-12	122.14	123.45	121.19	122.75	214956
2017-09-13	122.76	123.01	121.38	122.18	206610
2017-09-14	121.68	121.86	120.39	120.78	381314
2017-09-15	120.71	121.18	118.73	120.70	370750
2017-09-18	120.82	121.31	120.23	120.74	214863
2017-09-19	120.43	121.06	120.38	120.74	146629
2017-09-20	120.43	121.60	120.43	121.05	156285
2017-09-21	120.65	121.52	120.12	121.00	160220
2017-09-22	120.58	122.29	120.58	122.03	160755
2017-09-25	122.09	123.88	121.84	123.40	133712
2017-09-26	124.01	126.14	123.51	124.80	126999
2017-09-27	125.52	125.73	123.07	125.24	143435
2017-09-28	125.09	125.46	123.83	124.24	129269
2017-09-29	124.53	125.09	123.21	123.50	133202
2017-10-02	123.46	127.24	123.18	126.84	285858
2017-10-03	126.66	127.63	126.32	127.25	98021
2017-10-04	127.20	127.84	126.70	127.50	70821
2017-10-05	127.67	129.41	127.67	128.56	144029
2017-10-06	128.38	128.79	127.44	128.62	100317
2017-10-09	128.00	128.80	126.87	128.59	1498783
2017-10-10	129.17	130.90	128.85	130.86	182891
2017-10-11	130.22	132.04	130.20	131.24	246839
2017-10-12	130.78	132.39	130.28	130.92	271021
2017-10-13	131.18	132.63	131.03	131.53	362130
2017-10-16	131.66	132.04	130.83	131.31	154925
2017-10-17	131.32	131.95	130.13	130.54	300968
2017-10-18	131.00	132.54	130.50	131.75	222401
2017-10-19	130.79	131.66	130.00	131.66	250568
2017-10-20	132.41	133.07	130.40	130.64	187382
2017-10-23	130.55	130.81	128.48	129.49	209130
2017-10-24	129.96	129.96	126.49	128.49	393975
2017-10-25	128.64	128.64	125.02	125.88	333873
2017-10-26	126.34	128.32	125.32	128.02	237477
2017-10-27	128.35	128.35	125.65	127.37	180558
2017-10-30	126.07	127.37	125.80	126.64	188755
2017-10-31	126.68	129.70	126.06	129.49	229582
2017-11-01	130.00	131.35	128.86	130.80	201738
2017-11-02	129.74	130.81	128.70	129.11	291881
2017-11-03	129.48	133.57	129.48	133.50	422074
2017-11-06	139.00	140.99	134.94	138.97	512777
2017-11-07	139.55	144.69	138.55	142.50	673103
2017-11-08	142.87	146.96	142.53	144.49	362589
2017-11-09	143.17	145.64	142.72	145.25	376318
2017-11-10	145.25	146.65	144.30	145.76	237251
2017-11-13	144.34	148.46	144.34	148.16	288182
2017-11-14	148.07	151.13	146.22	149.74	266681
2017-11-15	147.70	151.13	145.85	150.24	431447
2017-11-16	151.66	155.25	151.56	153.03	533574
2017-11-17	152.08	153.11	150.46	150.87	420576
2017-11-20	150.97	152.66	150.19	150.50	369253
2017-11-21	151.27	151.47	150.02	150.23	556294
2017-11-22	150.21	150.70	147.89	148.81	466550
2017-11-24	148.90	150.37	148.16	150.17	201023
2017-11-27	149.89	150.39	148.38	148.89	259693
2017-11-28	149.25	151.97	148.53	151.97	339697
2017-11-29	152.43	153.04	151.28	151.66	371817
2017-11-30	152.19	154.37	151.79	152.49	419087
2017-12-01	152.19	153.32	148.44	152.06	238346
2017-12-04	153.37	154.24	150.85	150.93	308159
2017-12-05	151.00	153.82	150.72	152.21	402834
2017-12-06	152.15	152.15	148.19	149.45	441088
2017-12-07	148.88	153.77	148.88	152.70	391004
2017-12-08	153.26	153.26	149.73	150.09	268224
2017-12-11	150.47	151.18	148.70	149.20	251591
2017-12-12	148.86	150.86	148.29	149.76	348388
2017-12-13	150.13	151.99	148.15	148.50	251997
2017-12-14	148.63	149.60	144.96	145.48	414421
2017-12-15	146.76	148.99	145.20	148.48	887169
2017-12-18	149.83	151.11	148.62	150.83	258315
2017-12-19	150.80	150.80	146.14	146.87	260740
2017-12-20	149.16	151.02	146.57	148.40	268355
2017-12-21	149.10	150.48	148.91	149.27	217275
2017-12-22	150.08	150.38	147.22	149.57	208097
2017-12-26	149.57	150.43	149.12	150.02	98700
2017-12-27	150.12	151.41	149.77	150.32	136901
2017-12-28	150.26	150.90	149.27	150.63	204562
2017-12-29	150.93	150.93	148.70	148.93	155385
2018-01-02	149.31	154.51	149.19	153.94	394712
2018-01-03	153.94	154.92	152.74	154.71	303330
2018-01-04	155.00	155.52	153.40	153.54	221061
2018-01-05	154.58	154.65	153.31	154.46	164818
2018-01-08	154.04	155.63	153.00	154.65	249242
2018-01-09	154.77	155.89	153.73	153.90	185561
2018-01-10	153.60	154.73	151.60	152.56	189709
2018-01-11	152.71	155.27	152.29	154.45	188041
2018-01-12	154.70	154.97	153.10	153.87	112838
2018-01-16	155.00	155.31	151.56	151.76	186498
2018-01-17	152.55	154.94	152.32	153.77	187564
2018-01-18	153.46	154.11	152.13	152.57	217607
2018-01-19	153.00	155.40	153.00	155.17	185360
2018-01-22	154.50	156.07	154.20	155.85	159916
2018-01-23	155.54	156.54	153.78	156.14	163090
2018-01-24	154.51	155.62	152.25	153.59	261164
2018-01-25	154.32	156.70	154.32	156.38	230800
2018-01-26	157.20	157.69	154.66	157.40	117453
2018-01-29	157.40	158.82	156.68	157.22	188533
2018-01-30	155.44	157.21	152.57	156.62	246615
2018-01-31	157.74	157.93	154.87	156.35	308355
2018-02-01	155.26	157.47	154.47	157.41	234315
2018-02-02	156.76	156.76	150.09	151.67	288649
2018-02-05	149.92	151.23	144.88	146.06	408750
2018-02-06	142.91	148.78	142.32	146.54	461168
2018-02-07	152.00	154.14	148.48	151.49	494901
2018-02-08	152.58	156.33	150.59	150.71	710831
2018-02-09	152.77	152.77	145.18	150.22	529595
2018-02-12	151.71	153.74	148.96	151.97	426102
2018-02-13	151.26	154.47	150.54	153.99	321590
2018-02-14	152.91	160.11	152.52	159.66	670672
2018-02-15	160.48	160.69	157.57	158.45	315063
2018-02-16	158.06	160.34	157.35	158.23	482028
2018-02-20	157.35	159.84	157.35	159.44	310487
2018-02-21	159.62	162.66	159.12	159.20	328207
2018-02-22	159.58	162.88	158.51	159.10	282999
2018-02-23	159.61	160.33	158.94	160.00	323420
2018-02-26	160.16	163.44	159.80	163.27	318482
2018-02-27	163.66	165.41	161.33	161.47	327125
2018-02-28	162.50	164.41	160.55	160.61	390449
2018-03-01	160.41	163.53	160.29	161.92	314240
2018-03-02	160.03	161.24	157.86	160.81	280245
2018-03-05	160.00	164.74	160.00	163.91	400850
2018-03-06	165.00	168.75	164.76	167.59	339222
2018-03-07	165.42	168.67	164.17	168.02	361981
2018-03-08	168.77	168.84	167.05	168.83	177833
2018-03-09	170.00	173.23	169.75	171.68	331805
2018-03-12	171.29	172.49	170.35	171.37	365589
2018-03-13	171.59	173.91	171.24	173.03	364051
2018-03-14	173.77	173.94	171.80	171.85	357030
2018-03-15	172.60	173.72	171.26	172.65	369740
2018-03-16	172.99	174.56	172.76	174.07	431102
2018-03-19	173.76	175.19	172.20	174.76	304003
2018-03-20	174.76	178.04	174.76	177.30	414331
2018-03-21	176.82	178.75	176.24	176.67	241332
2018-03-22	174.81	178.43	172.63	172.84	802349
2018-03-23	172.30	173.00	167.39	167.81	373190
2018-03-26	170.05	174.53	168.51	174.36	291651
2018-03-27	176.31	177.46	173.56	174.31	449866
2018-03-28	174.49	175.77	172.18	173.44	327789
2018-03-29	174.68	175.19	172.73	174.64	339227
2018-04-02	174.39	175.40	169.26	171.24	427894
2018-04-03	172.03	173.40	168.64	171.19	550670
2018-04-04	168.60	173.66	165.68	173.18	479116
2018-04-05	174.58	175.00	173.05	174.18	346724
2018-04-06	172.48	174.58	170.62	171.34	377805
2018-04-09	172.15	174.95	171.59	173.00	258602
2018-04-10	175.72	177.43	174.50	175.00	422966
2018-04-11	173.46	175.95	172.83	173.56	341365
2018-04-12	174.65	174.84	173.26	173.50	477087
2018-04-13	174.05	175.02	170.82	171.81	241883
2018-04-16	173.11	174.08	172.24	173.12	418663
2018-04-17	174.56	175.36	172.68	173.86	449897
2018-04-18	174.80	176.02	173.15	174.86	390317
2018-04-19	174.55	176.63	174.14	175.97	239743
2018-04-20	176.27	176.99	175.22	175.47	322515
2018-04-23	176.14	176.50	173.19	173.74	280054
2018-04-24	175.08	175.47	171.76	172.94	224461
2018-04-25	172.51	172.82	168.35	169.05	442193
2018-04-26	169.46	170.56	168.28	169.18	328677
2018-04-27	169.35	170.20	168.22	169.06	157164
2018-04-30	169.57	171.96	169.03	169.51	321902
2018-05-01	169.31	171.93	169.03	171.78	341666
2018-05-02	171.80	173.19	170.85	171.08	535236
2018-05-03	170.48	171.71	167.79	169.79	305510
2018-05-04	168.93	172.53	168.93	171.67	349294
2018-05-07	172.31	172.61	169.09	170.41	632890
2018-05-08	172.97	177.02	171.44	176.43	872540
2018-05-09	176.90	176.90	172.74	173.03	540385
2018-05-10	173.51	174.76	172.21	172.42	287927
2018-05-11	172.32	172.96	169.85	170.77	359590
2018-05-14	171.29	171.47	169.06	169.37	352134
2018-05-15	169.08	169.63	167.13	167.83	556111
2018-05-16	168.45	170.34	167.46	169.01	350329
2018-05-17	168.81	169.97	167.57	168.81	362593
2018-05-18	169.03	170.40	168.13	169.72	193358
2018-05-21	171.02	171.86	170.17	171.63	337054
2018-05-22	171.70	171.70	169.50	170.16	378265
2018-05-23	169.23	171.17	169.10	170.95	206349
2018-05-24	170.44	171.35	169.94	171.16	318929
2018-05-25	170.89	171.38	169.55	170.07	214408
2018-05-29	169.00	169.11	163.36	163.41	457523
2018-05-30	164.43	165.47	163.55	164.39	587741
2018-05-31	164.81	165.30	162.52	163.76	781349
2018-06-01	165.15	165.15	162.04	163.22	296015
2018-06-04	164.20	164.98	162.84	164.95	238459
2018-06-05	164.78	166.82	164.51	166.78	638103
2018-06-06	167.05	168.27	165.62	168.15	271866
2018-06-07	168.49	169.50	166.21	167.91	362972
2018-06-08	167.90	170.93	167.14	170.77	300363
2018-06-11	170.86	171.43	169.65	169.98	374145
2018-06-12	170.55	171.16	169.97	170.95	396471
2018-06-13	170.81	173.66	169.61	169.89	438815
2018-06-14	170.36	170.78	169.41	170.50	207636
2018-06-15	170.10	170.10	166.88	167.45	442351
2018-06-18	166.47	167.41	163.98	166.78	537684
2018-06-19	165.94	169.09	164.88	169.04	390335
2018-06-20	169.28	169.94	168.47	169.48	213600
2018-06-21	169.54	171.58	169.14	169.88	274353
2018-06-22	170.91	170.91	168.63	168.83	288815
2018-06-25	168.68	169.40	163.88	164.15	282248
2018-06-26	164.23	165.66	161.97	164.87	386296
2018-06-27	165.38	166.95	161.98	162.06	199501
2018-06-28	162.12	165.02	161.49	164.71	311949
2018-06-29	164.83	167.00	163.14	165.99	345203
2018-07-02	164.65	166.77	162.54	166.65	375650
2018-07-03	167.18	168.15	164.10	164.10	191466
2018-07-05	164.42	167.37	163.58	167.20	210258
2018-07-06	167.68	168.97	167.56	168.64	165664
2018-07-09	169.64	171.19	169.11	170.93	250200
2018-07-10	171.68	172.14	168.28	169.67	378814
2018-07-11	168.06	169.30	164.02	165.35	319450
2018-07-12	166.30	167.78	165.30	167.57	143423
2018-07-13	167.66	169.45	166.41	166.97	311827
2018-07-16	166.83	167.19	165.90	167.00	185881
2018-07-17	166.27	170.49	166.27	170.07	331403
2018-07-18	169.68	171.41	168.69	171.16	232216
2018-07-19	170.99	173.30	170.43	171.51	209222
2018-07-20	171.26	171.97	169.08	169.30	187214
2018-07-23	169.62	171.10	168.00	170.53	230964
2018-07-24	171.08	171.50	167.14	168.44	397844
2018-07-25	168.45	169.47	167.12	169.19	233699
2018-07-26	168.92	172.49	168.08	172.23	169744
2018-07-27	172.98	174.42	171.71	172.35	292816
2018-07-30	172.74	172.97	169.40	169.65	185313
2018-07-31	170.39	171.65	169.91	171.01	151138
2018-08-01	171.49	171.94	168.70	170.21	241787
2018-08-02	169.07	169.26	166.50	167.33	180321
2018-08-03	167.49	169.27	166.31	168.45	176847
2018-08-06	168.41	170.59	167.87	169.41	206261
2018-08-07	170.00	170.96	168.81	170.42	404293
2018-08-08	170.54	171.22	154.78	155.32	971567
2018-08-09	154.27	156.35	151.87	154.89	588952
2018-08-10	153.20	154.59	151.31	151.38	368111
2018-08-13	150.73	152.10	147.16	147.73	303404
2018-08-14	148.59	152.26	148.42	151.97	363980
2018-08-15	150.77	151.50	148.25	150.46	252522
2018-08-16	151.41	151.98	149.64	150.03	355021
2018-08-17	149.90	153.84	149.15	153.51	429116
2018-08-20	154.22	154.22	151.93	152.20	313292
2018-08-21	152.35	155.33	151.97	154.14	234590
2018-08-22	153.61	154.65	152.84	153.62	214726
2018-08-23	153.52	153.94	151.88	153.52	353746
2018-08-24	153.80	155.25	153.26	154.11	327862
2018-08-27	154.94	156.29	153.68	154.65	156969
2018-08-28	155.52	155.81	153.43	154.30	269099
2018-08-29	154.51	154.51	152.61	152.89	254930
2018-08-30	152.18	154.18	151.13	151.92	168858
2018-08-31	151.86	154.40	150.96	152.52	298820
2018-09-04	152.76	152.76	149.33	149.94	205653
2018-09-05	149.59	150.32	148.92	149.11	196502
2018-09-06	149.52	149.52	148.09	148.84	169672
2018-09-07	148.07	148.40	143.68	144.00	254575
2018-09-10	144.88	145.80	143.11	144.69	393712
2018-09-11	143.42	145.15	143.42	144.59	337556
2018-09-12	145.10	145.10	143.10	144.43	258526
2018-09-13	145.20	146.11	143.74	144.02	418469
2018-09-14	144.53	147.25	144.53	146.46	404087
2018-09-17	146.19	146.19	142.46	143.27	307964
2018-09-18	143.49	144.83	143.05	144.01	206255
2018-09-19	143.53	144.90	138.56	139.81	427246
2018-09-20	141.12	146.91	140.49	146.00	468090
2018-09-21	146.59	146.83	144.15	145.45	582605
2018-09-24	144.87	147.03	143.95	146.55	454306
2018-09-25	146.40	147.07	140.93	142.61	542764
2018-09-26	142.33	146.68	141.55	144.89	582525
2018-09-27	144.69	145.16	141.35	143.82	394224
2018-09-28	143.49	146.15	143.49	144.32	396419
2018-10-01	145.11	145.45	142.22	142.78	226710
2018-10-02	143.28	146.09	142.58	144.11	307604
2018-10-03	145.02	145.11	143.29	144.16	222328
2018-10-04	142.86	143.99	139.35	139.39	337951
2018-10-05	139.86	140.05	136.29	137.01	216716
2018-10-08	136.33	137.59	135.16	135.86	214383
2018-10-09	135.51	136.00	133.43	133.99	365085
2018-10-10	132.66	136.69	132.66	133.45	453715
2018-10-11	133.13	134.26	130.67	131.30	378250
2018-10-12	133.18	135.14	129.72	131.00	312842
2018-10-15	130.31	133.76	130.31	133.33	263662
2018-10-16	134.82	136.49	133.45	134.85	380928
2018-10-17	134.81	134.95	131.16	132.80	356753
2018-10-18	131.86	134.62	131.52	131.72	190227
2018-10-19	132.28	133.47	130.92	133.02	183297
2018-10-22	134.01	135.07	132.45	132.91	236832
2018-10-23	130.60	133.02	129.13	130.48	411990
2018-10-24	130.32	131.32	127.73	127.82	277053
2018-10-25	129.04	132.61	128.44	130.35	343942
2018-10-26	128.77	131.82	127.02	129.70	297820
2018-10-29	131.63	133.38	129.24	130.44	282337
2018-10-30	130.81	134.24	130.60	134.11	366321
2018-10-31	134.57	135.23	132.17	132.26	396831
2018-11-01	133.16	138.05	131.11	137.81	350342
2018-11-02	138.56	138.56	135.51	137.38	352992
2018-11-05	137.30	138.81	136.37	138.00	394837
2018-11-06	140.45	144.51	138.61	142.05	447396
2018-11-07	144.26	147.00	142.50	145.42	337383
2018-11-08	143.76	145.55	142.88	143.65	251871
2018-11-09	142.50	143.03	138.62	140.02	223053
2018-11-12	140.00	141.09	138.23	138.70	286547
2018-11-13	140.00	140.74	136.40	137.03	330242
2018-11-14	138.68	142.63	138.40	141.46	427144
2018-11-15	141.02	141.02	135.88	139.27	304275
2018-11-16	138.63	142.35	137.26	141.78	212628
2018-11-19	142.08	142.65	138.78	139.08	230961
2018-11-20	137.33	137.45	134.73	135.10	346845
2018-11-21	135.36	139.75	134.63	138.39	268623
2018-11-23	137.31	141.38	136.30	139.76	117984
2018-11-26	141.91	143.74	141.07	143.03	304415
2018-11-27	142.59	142.59	139.96	141.66	250513
2018-11-28	142.24	144.36	140.39	144.08	262611
2018-11-29	143.29	144.27	140.49	141.19	290351
2018-11-30	141.37	143.56	139.63	143.20	507139
2018-12-03	144.82	146.00	141.06	142.31	285783
2018-12-04	142.34	142.34	132.87	132.99	330709
2018-12-06	130.85	138.34	130.85	138.24	400865
2018-12-07	138.09	138.77	131.77	133.40	272825
2018-12-10	132.92	133.55	129.46	130.10	263612
2018-12-11	131.63	132.95	130.55	130.77	435986
2018-12-12	133.44	135.87	131.58	131.78	253533
2018-12-13	131.86	133.80	129.39	133.18	461435
2018-12-14	131.40	134.54	131.37	133.25	269602
2018-12-17	132.96	133.12	126.45	126.86	371999
2018-12-18	128.21	133.44	127.66	131.66	329017
2018-12-19	132.15	133.76	128.14	128.47	294288
2018-12-20	127.82	129.99	125.24	126.96	367697
2018-12-21	127.18	130.42	124.63	124.98	885617
2018-12-24	123.06	126.11	122.38	123.19	130173
2018-12-26	124.25	128.27	122.05	128.23	206752
2018-12-27	125.78	129.68	125.40	129.68	442543
2018-12-28	130.70	131.88	127.64	128.98	183697
2018-12-31	129.85	129.95	124.40	126.60	462337
2019-01-02	124.67	129.04	122.37	128.13	334474
2019-01-03	124.57	126.48	119.79	121.89	328266
2019-01-04	123.50	129.16	123.22	127.39	408498
2019-01-07	128.28	129.11	126.60	127.63	344289
2019-01-08	129.30	133.39	128.87	132.05	275048
2019-01-09	132.13	133.30	130.46	132.10	255322
2019-01-10	131.52	134.84	131.16	134.09	196062
2019-01-11	133.93	136.16	132.41	135.51	168014
2019-01-14	134.63	136.50	134.46	134.67	203822
2019-01-15	134.51	135.58	133.19	135.49	217061
2019-01-16	135.68	138.04	135.68	137.46	176892
2019-01-17	136.77	141.03	136.77	140.60	316416
2019-01-18	141.10	143.68	140.21	142.83	157318
2019-01-22	142.04	142.30	138.78	139.93	281645
2019-01-23	140.59	141.26	136.74	137.31	242250
2019-01-24	137.12	141.14	137.12	141.05	169282
2019-01-25	141.79	142.98	140.66	140.75	192947
2019-01-28	139.59	140.93	138.15	140.84	142778
2019-01-29	140.61	141.56	139.92	140.44	170085
2019-01-30	141.15	142.04	139.12	141.70	194915
2019-01-31	141.53	143.68	140.83	143.41	219993
2019-02-01	143.67	144.18	141.68	143.50	165945
2019-02-04	143.13	144.10	142.04	144.06	193689
2019-02-05	144.38	145.94	143.04	145.81	197261
2019-02-06	145.43	145.88	144.57	144.92	152701
2019-02-07	144.26	145.96	143.75	144.91	201595
2019-02-08	143.83	145.16	143.02	144.39	187928
2019-02-11	144.87	146.78	144.87	146.27	206326
2019-02-12	151.21	173.32	151.21	166.15	1271033
2019-02-13	167.21	169.84	161.58	163.62	560013
2019-02-14	163.36	166.93	162.93	164.52	378772
2019-02-15	165.00	166.94	164.43	164.96	394638
2019-02-19	164.00	166.17	163.75	164.86	369723
2019-02-20	164.86	165.46	163.70	164.28	378360
2019-02-21	164.09	165.67	163.41	165.29	293785
2019-02-22	165.78	167.69	164.81	167.19	247205
2019-02-25	167.70	168.00	165.20	165.60	297466
2019-02-26	166.29	166.41	164.42	165.22	235243
2019-02-27	164.32	165.89	163.34	163.79	368292
2019-02-28	163.46	165.90	163.04	165.12	385183
2019-03-01	166.40	167.81	162.38	164.23	425034
2019-03-04	164.87	166.02	163.25	165.45	343038
2019-03-05	165.12	167.19	163.63	165.04	246404
2019-03-06	165.16	165.16	159.46	160.03	512183
2019-03-07	160.44	161.26	158.50	159.06	514978
2019-03-08	158.55	161.23	157.06	160.78	217786
2019-03-11	161.51	163.45	160.84	161.86	184510
2019-03-12	162.12	162.93	159.23	161.68	261202
2019-03-13	162.45	162.89	161.42	161.64	237054
2019-03-14	162.18	163.46	161.14	161.73	330248
2019-03-15	162.21	164.25	161.56	162.11	348345
2019-03-18	162.83	164.53	162.04	163.02	301139
2019-03-19	163.74	164.23	159.87	160.49	355583
2019-03-20	159.54	160.65	151.28	153.57	464533
2019-03-21	153.44	154.27	152.45	154.24	400518
2019-03-22	153.41	153.86	147.74	148.20	452068
2019-03-25	147.85	150.60	147.29	149.06	289120
2019-03-26	150.80	152.45	149.13	151.48	238537
2019-03-27	151.58	153.41	150.63	151.94	412950
2019-03-28	152.20	154.21	151.41	154.09	323786
2019-03-29	155.28	156.28	154.02	154.18	388449
2019-04-01	155.70	156.94	154.31	155.56	466773
2019-04-02	155.15	155.15	153.02	153.95	350919
2019-04-03	155.34	156.48	154.44	155.51	287446
2019-04-04	155.62	156.75	154.78	155.19	163235
2019-04-05	155.52	156.69	154.65	155.96	185739
2019-04-08	155.23	155.30	153.39	154.76	330090
2019-04-09	154.06	154.06	152.09	152.40	121738
2019-04-10	152.56	154.45	152.56	154.45	180724
2019-04-11	154.66	156.44	154.21	154.85	287697
2019-04-12	155.86	156.00	154.22	155.89	194475
2019-04-15	156.40	156.64	153.10	154.86	182311
2019-04-16	155.44	155.76	151.87	152.07	148340
2019-04-17	154.92	154.92	152.34	152.48	286180
2019-04-18	153.31	156.36	152.67	156.30	304208
2019-04-22	155.21	156.47	154.34	155.99	336898
2019-04-23	155.93	157.44	155.03	155.96	278793
2019-04-24	155.63	157.64	155.03	156.06	253493
2019-04-25	155.62	156.50	153.13	153.73	260150
2019-04-26	154.00	155.65	153.48	155.12	148612
2019-04-29	155.00	156.38	154.35	154.43	151406
2019-04-30	154.21	155.10	153.00	154.57	292401
2019-05-01	155.04	155.50	152.51	152.88	235717
2019-05-02	153.19	154.69	150.48	151.78	268206
2019-05-03	152.78	152.85	151.27	152.52	198340
2019-05-06	150.00	151.45	148.23	150.88	306819
2019-05-07	150.04	150.04	141.65	143.04	483132
2019-05-08	143.25	143.31	139.10	140.57	550905
2019-05-09	139.02	139.02	135.61	136.41	457029
2019-05-10	138.50	139.23	134.84	137.93	600766
2019-05-13	134.19	138.18	133.12	137.78	745888
2019-05-14	138.53	138.91	135.25	135.85	568858
2019-05-15	135.14	137.23	133.90	135.71	344179
2019-05-16	135.78	136.97	135.78	136.04	237654
2019-05-17	134.82	135.44	132.79	133.39	362739
2019-05-20	132.36	133.40	130.70	131.23	288070
2019-05-21	131.83	132.68	130.87	132.26	345619
2019-05-22	131.72	132.12	129.11	130.26	275001
2019-05-23	128.67	130.03	128.08	129.63	481229
2019-05-24	130.33	133.22	130.33	132.74	404709
2019-05-28	133.38	135.44	130.98	131.81	680317
2019-05-29	131.21	131.93	129.57	129.69	347536
2019-05-30	129.52	130.12	126.73	127.02	226264
2019-05-31	125.78	126.07	124.01	124.45	261313
2019-06-03	124.64	128.61	124.64	127.12	541319
2019-06-04	127.94	129.56	126.06	127.98	464681
2019-06-05	129.08	129.08	125.90	128.38	244927
2019-06-06	128.34	129.78	127.32	129.51	186197
2019-06-07	130.14	132.35	129.70	131.76	387714
2019-06-10	132.60	133.66	131.96	133.52	171133
2019-06-11	134.55	135.53	131.88	133.43	255835
2019-06-12	133.47	133.80	130.75	132.40	296854
2019-06-13	132.73	134.66	132.00	134.36	220714
2019-06-14	133.87	134.41	133.13	133.13	208332
2019-06-17	133.62	134.96	132.56	133.64	309418
2019-06-18	134.69	137.64	134.21	137.41	421795
2019-06-19	137.32	139.80	136.05	139.23	386113
2019-06-20	140.81	141.66	139.60	140.69	474941
2019-06-21	139.93	142.00	139.36	139.55	635943
2019-06-24	140.08	140.08	136.57	137.45	569672
2019-06-25	137.90	138.32	136.18	136.29	430235
2019-06-26	136.54	137.15	133.95	135.50	347493
2019-06-27	136.07	139.27	136.07	138.24	404241
2019-06-28	138.50	141.90	138.50	140.69	525264
2019-07-01	142.49	144.21	139.76	141.13	2395772
2019-07-02	140.93	141.65	136.63	137.57	721350
2019-07-03	138.67	140.26	137.93	140.04	584187
2019-07-05	139.24	140.70	138.41	139.60	563576
2019-07-08	138.99	139.58	137.32	138.50	445673
2019-07-09	137.47	138.08	137.00	137.27	410974
2019-07-10	137.94	138.66	135.45	137.12	495336
2019-07-11	138.03	139.67	137.24	139.56	252378
2019-07-12	139.69	141.59	138.42	138.59	356227
2019-07-15	139.00	139.57	137.30	139.44	289212
2019-07-16	139.78	141.02	139.43	140.23	314673
2019-07-17	140.98	141.13	138.98	139.41	251264
2019-07-18	139.60	140.74	138.51	140.19	203888
2019-07-19	140.77	142.00	140.64	140.71	214024
2019-07-22	141.14	141.61	139.65	140.02	316452
2019-07-23	141.30	143.56	141.04	142.97	361565
2019-07-24	142.87	143.97	141.43	143.66	316882
2019-07-25	143.78	143.92	142.24	143.84	376605
2019-07-26	144.00	145.32	143.88	144.33	324264
2019-07-29	143.98	145.75	141.59	142.80	444212
2019-07-30	145.65	148.17	142.96	144.43	614110
2019-07-31	144.50	146.78	143.76	145.69	613142
2019-08-01	146.69	150.50	145.71	146.57	468035
2019-08-02	145.86	145.95	141.67	143.24	298955
2019-08-05	140.69	140.69	133.10	135.18	603275
2019-08-06	140.58	143.11	139.17	141.14	525531
2019-08-07	139.08	140.81	136.67	138.89	313178
2019-08-08	139.56	143.61	139.10	143.41	474473
2019-08-09	142.84	142.84	140.56	141.50	273576
2019-08-12	140.34	140.62	138.35	139.04	246808
2019-08-13	138.78	141.13	137.85	139.26	247775
2019-08-14	136.41	137.14	129.99	130.66	598413
2019-08-15	131.28	131.31	127.13	128.42	341109
2019-08-16	129.60	133.67	128.68	132.83	271316
2019-08-19	134.64	137.51	133.86	135.09	265584
2019-08-20	134.68	136.25	133.35	135.51	349729
2019-08-21	137.18	138.37	135.73	137.23	240719
2019-08-22	137.54	138.00	134.46	134.56	179384
2019-08-23	133.36	133.83	129.36	129.71	185299
2019-08-26	130.75	130.75	128.57	129.87	224907
2019-08-27	130.98	131.64	129.68	130.05	438786
2019-08-28	129.30	131.94	128.75	131.53	195517
2019-08-29	132.93	135.02	132.93	134.06	212261
2019-08-30	134.85	134.99	132.34	134.05	304616
2019-09-03	133.04	133.96	130.90	132.04	229721
2019-09-04	133.22	135.02	133.12	134.27	343975
2019-09-05	135.56	137.67	134.41	136.84	329205
2019-09-06	137.49	139.31	136.50	137.45	279753
2019-09-09	138.15	142.08	137.85	141.97	401104
2019-09-10	141.18	143.96	140.61	143.74	280892
2019-09-11	144.36	144.75	143.00	143.89	296089
2019-09-12	143.82	143.84	140.46	142.02	273185
2019-09-13	142.27	143.29	141.17	141.97	237101
2019-09-16	140.36	142.05	139.86	140.52	227523
2019-09-17	139.39	139.46	136.74	138.81	263893
2019-09-18	138.59	138.59	136.08	138.09	191849
2019-09-19	138.75	139.29	136.80	137.39	326911
2019-09-20	137.58	138.93	136.90	137.12	670421
2019-09-23	136.09	138.48	136.02	137.36	258351
2019-09-24	137.36	137.93	135.55	135.92	294634
2019-09-25	135.95	140.69	135.95	139.90	311787
2019-09-26	139.82	140.21	138.69	139.49	149162
2019-09-27	139.99	141.58	138.65	139.31	185403
2019-09-30	139.80	140.79	138.99	139.06	222344
2019-10-01	139.25	141.22	134.60	135.42	275082
2019-10-02	134.12	134.12	129.40	130.36	317798
2019-10-03	129.67	130.86	127.18	130.79	237198
2019-10-04	130.87	133.25	130.47	133.21	267882
2019-10-07	132.41	134.55	131.97	134.04	254973
2019-10-08	132.43	133.36	131.69	132.10	244103
2019-10-09	133.39	134.67	132.68	134.38	188835
2019-10-10	134.35	136.03	134.11	135.15	262459
2019-10-11	137.46	141.45	137.46	139.90	293499
2019-10-14	139.50	140.89	138.53	140.57	161848
2019-10-15	140.97	143.84	140.11	142.35	233755
2019-10-16	142.31	143.45	141.17	143.08	167120
2019-10-17	143.86	145.00	143.15	143.33	166175
2019-10-18	143.05	144.10	141.42	143.59	267060
2019-10-21	144.59	145.99	143.96	144.16	135541
2019-10-22	144.18	144.55	142.18	143.99	163172
2019-10-23	143.86	144.97	142.66	144.82	129022
2019-10-24	145.14	146.18	143.14	144.59	132168
2019-10-25	144.56	146.62	143.90	146.29	176097
2019-10-28	147.01	148.50	146.61	148.16	147530
2019-10-29	147.38	149.59	147.38	148.27	325465
2019-10-30	148.10	148.65	146.53	148.65	291676
2019-10-31	148.17	148.17	145.78	146.52	215321
2019-11-01	147.73	150.42	146.97	150.34	221689
2019-11-04	151.50	151.94	150.36	150.92	309330
2019-11-05	157.17	163.03	155.67	161.65	923208
2019-11-06	161.10	161.10	155.96	157.85	434805
2019-11-07	158.72	162.84	157.99	161.88	446339
2019-11-08	160.75	162.78	159.69	161.64	331569
2019-11-11	159.57	162.49	159.36	162.24	134450
2019-11-12	161.68	163.22	159.18	159.86	375826
2019-11-13	158.45	162.26	158.07	161.33	264030
2019-11-14	161.48	162.36	160.06	161.94	220013
2019-11-15	162.26	164.96	162.26	163.79	303557
2019-11-18	163.60	165.77	163.12	165.08	307285
2019-11-19	165.08	165.24	162.71	163.45	345961
2019-11-20	163.03	166.07	162.69	164.95	409797
2019-11-21	165.21	165.90	163.28	165.20	337583
2019-11-22	165.61	166.81	164.25	166.10	269033
2019-11-25	166.00	168.61	165.88	168.05	347185
2019-11-26	168.35	170.00	168.14	169.88	552622
2019-11-27	170.00	170.16	166.71	168.08	297146
2019-11-29	167.68	169.08	166.21	166.33	134030
2019-12-02	167.32	167.32	164.64	165.96	356357
2019-12-03	164.44	166.02	163.79	165.73	365018
2019-12-04	165.74	168.53	165.74	168.28	334452
2019-12-05	168.68	169.37	167.42	168.50	312349
2019-12-06	170.00	171.23	169.41	169.65	251836
2019-12-09	169.47	170.03	168.39	168.98	234335
2019-12-10	168.43	169.18	167.81	168.74	311956
2019-12-11	169.70	170.80	168.26	168.59	169325
2019-12-12	168.99	171.37	167.06	171.27	230266
2019-12-13	170.64	171.52	169.32	170.10	204582
2019-12-16	170.96	171.93	170.51	171.22	243036
2019-12-17	171.68	171.68	169.10	169.66	319790
2019-12-18	169.73	172.31	169.07	171.68	227978
2019-12-19	171.35	172.40	170.24	170.62	303859
2019-12-20	171.19	173.61	170.72	172.51	714431
2019-12-23	172.84	172.97	171.04	171.82	151825
2019-12-24	171.82	172.70	170.70	171.66	81487
2019-12-26	172.01	173.48	171.26	173.30	154577
2019-12-27	173.91	174.00	172.40	173.25	135024
2019-12-30	173.18	174.48	172.15	174.02	134433
2019-12-31	173.33	175.99	173.33	174.09	226589
2020-01-02	175.21	175.45	172.91	175.32	205386
2020-01-03	172.68	174.42	171.22	173.84	191077
2020-01-06	172.36	174.52	172.36	173.74	207727
2020-01-07	173.28	174.04	172.41	172.71	221155
2020-01-08	172.80	173.29	169.99	170.42	263776
2020-01-09	171.45	172.83	170.22	172.05	174536
2020-01-10	172.17	172.17	170.13	170.54	199393
2020-01-13	170.20	171.53	169.48	171.27	196507
2020-01-14	171.01	171.01	168.14	168.64	238958
2020-01-15	168.21	171.72	168.21	171.21	380482
2020-01-16	172.28	173.09	170.67	171.08	398443
2020-01-17	171.85	172.47	170.90	171.94	194814
2020-01-21	171.19	172.02	170.30	170.40	204613
2020-01-22	171.23	171.76	169.22	169.31	202896
2020-01-23	169.00	170.55	168.00	169.92	268981
2020-01-24	169.66	170.16	168.36	169.46	192898
2020-01-27	166.09	169.19	165.57	168.46	301060
2020-01-28	169.28	171.49	168.83	171.10	186971
2020-01-29	171.67	172.00	170.38	170.87	177480
2020-01-30	169.28	171.78	169.23	171.53	261025
2020-01-31	170.72	170.72	168.02	169.82	260080
2020-02-03	170.80	174.73	170.10	173.46	414760
2020-02-04	175.24	177.22	174.25	175.10	212172
2020-02-05	176.70	178.23	176.05	177.16	239329
2020-02-06	177.85	178.55	172.97	173.01	252205
2020-02-07	172.12	173.00	170.71	172.73	163022
2020-02-10	172.42	173.17	171.40	172.50	207294
2020-02-11	177.50	177.50	160.38	165.17	514758
2020-02-12	167.33	170.49	162.54	170.30	526116
2020-02-13	170.00	170.75	167.43	170.11	292042
2020-02-14	169.74	171.62	168.48	171.34	300849
2020-02-18	170.88	171.35	169.18	170.04	289938
2020-02-19	170.00	170.48	165.52	165.91	300079
2020-02-20	165.52	167.44	165.00	165.85	198976
2020-02-21	165.34	165.34	161.07	161.20	192715
2020-02-24	156.49	157.11	151.37	154.30	389447
2020-02-25	154.51	154.99	145.65	146.45	308935
2020-02-26	147.74	148.95	143.69	143.75	329298
2020-02-27	140.20	146.47	136.97	144.98	628094
2020-02-28	141.60	151.45	139.39	147.77	1037140
2020-03-02	148.75	149.72	145.04	149.65	593404
2020-03-03	149.94	153.20	146.92	151.79	724654
2020-03-04	153.75	154.51	151.45	152.92	599764
2020-03-05	149.61	153.34	147.04	148.59	487434
2020-03-06	144.33	146.82	141.84	145.10	658769
2020-03-09	139.96	139.96	130.55	136.72	924510
2020-03-10	140.96	145.18	137.00	144.97	815058
2020-03-11	141.43	144.51	138.76	139.40	1150609
2020-03-12	131.45	139.28	121.40	122.26	1200112
2020-03-13	127.93	134.13	121.18	134.13	884370
2020-03-16	119.00	119.35	107.37	112.47	1083855
2020-03-17	115.66	117.08	104.59	105.60	858199
2020-03-18	99.57	101.98	86.18	92.70	832867
2020-03-19	91.80	103.04	90.16	99.80	1104087
2020-03-20	100.27	102.40	88.85	89.46	759941
2020-03-23	89.15	89.38	78.29	81.48	664437
2020-03-24	85.74	88.16	83.60	87.24	943264
2020-03-25	86.82	100.69	85.08	91.21	1049516
2020-03-26	93.35	102.68	91.68	102.17	678564
2020-03-27	97.82	102.42	96.02	99.73	466395
2020-03-30	99.39	107.80	96.61	107.44	799099
2020-03-31	106.80	108.16	99.71	100.98	829518
2020-04-01	95.83	95.96	90.91	94.36	607023
2020-04-02	93.77	97.51	89.48	92.12	464448
2020-04-03	91.36	91.84	83.25	86.45	564684
2020-04-06	90.97	94.77	90.00	93.55	771416
2020-04-07	100.54	108.97	99.32	102.11	635561
2020-04-08	103.02	112.53	102.06	111.25	322569
2020-04-09	114.39	119.00	112.08	115.37	470529
2020-04-13	114.19	114.23	107.77	107.97	302390
2020-04-14	110.84	112.10	108.52	109.80	495488
2020-04-15	105.76	107.38	104.59	106.93	296912
2020-04-16	106.68	107.42	104.34	106.90	441707
2020-04-17	111.13	113.13	106.46	107.00	624758
2020-04-20	104.33	105.61	99.47	99.65	402199
2020-04-21	97.35	100.38	96.91	98.98	309181
2020-04-22	101.82	101.82	97.85	98.37	399129
2020-04-23	99.61	102.91	98.24	101.55	293972
2020-04-24	102.08	103.26	100.32	102.48	225970
2020-04-27	102.87	107.27	102.87	106.79	418907
2020-04-28	110.00	111.54	106.13	106.31	534310
2020-04-29	111.48	112.30	108.92	110.23	490267
2020-04-30	108.77	108.77	103.49	105.58	642902
2020-05-01	103.38	103.38	99.40	101.08	322213
2020-05-04	98.92	101.79	98.23	101.05	289371
2020-05-05	103.10	107.33	101.07	102.41	378363
2020-05-06	103.45	103.45	96.31	96.48	348838
2020-05-07	98.04	105.01	98.01	102.95	400647
2020-05-08	104.84	106.07	103.14	104.18	481006
2020-05-11	102.55	103.20	99.93	100.01	362896
2020-05-12	100.56	100.73	92.16	92.17	396986
2020-05-13	90.79	90.85	83.10	85.00	800900
2020-05-14	83.35	86.22	79.05	85.76	686727
2020-05-15	85.00	86.48	83.72	86.08	491892
2020-05-18	90.50	94.72	89.96	94.16	423755
2020-05-19	93.80	95.58	91.53	93.85	399441
2020-05-20	95.27	98.00	94.92	96.70	290924
2020-05-21	96.30	99.09	95.87	98.22	352790
2020-05-22	98.44	98.44	92.89	93.57	297994
2020-05-26	98.95	102.09	98.05	100.31	517143
2020-05-27	103.71	106.35	101.98	106.22	463096
2020-05-28	107.01	107.06	102.99	104.20	340678
2020-05-29	102.58	104.06	100.22	102.40	842482
2020-06-01	102.41	103.84	102.01	102.48	264318
2020-06-02	102.66	105.88	102.51	105.59	425740
2020-06-03	107.99	116.72	107.99	114.47	424882
2020-06-04	113.75	117.53	111.80	116.58	529856
2020-06-05	123.92	127.89	121.90	122.68	494363
2020-06-08	125.52	127.56	124.34	125.53	382127
2020-06-09	120.97	122.48	118.98	120.32	331628
2020-06-10	118.88	119.45	114.30	115.36	276471
2020-06-11	108.11	109.76	105.24	105.53	362468
2020-06-12	110.49	110.51	105.14	109.17	338230
2020-06-15	104.47	108.06	101.25	107.74	546102
2020-06-16	112.86	113.46	108.00	110.58	488508
2020-06-17	111.18	111.18	105.65	106.40	293659
2020-06-18	105.13	107.19	104.59	105.38	259173
2020-06-19	105.98	107.24	102.31	104.39	588934
2020-06-22	102.65	104.40	101.17	102.59	278474
2020-06-23	104.33	105.00	101.86	103.56	361002
2020-06-24	102.87	102.87	98.18	100.76	453916
2020-06-25	99.59	101.21	97.05	101.03	256851
2020-06-26	100.52	102.22	98.00	98.12	592572
2020-06-29	99.27	102.50	98.24	101.20	226687
2020-06-30	101.23	104.38	100.97	103.46	293923
2020-07-01	103.44	104.93	101.68	102.66	449084
2020-07-02	105.40	107.75	104.01	105.12	356829
2020-07-06	107.78	109.07	105.96	108.01	320599
2020-07-07	106.49	106.81	103.78	103.85	253215
2020-07-08	103.40	105.47	101.71	104.12	184779
2020-07-09	103.76	103.76	98.95	102.77	250798
2020-07-10	102.06	105.40	102.06	104.37	372108
2020-07-13	105.21	105.21	102.12	102.39	169631
2020-07-14	102.04	102.64	100.13	102.52	235641
2020-07-15	106.04	108.19	105.46	107.51	195874
2020-07-16	106.06	107.05	104.30	104.87	214948
2020-07-17	105.44	106.15	104.91	105.60	194864
2020-07-20	104.67	105.16	101.27	101.38	243766
2020-07-21	102.11	103.59	100.00	100.40	369476
2020-07-22	100.00	102.92	100.00	101.37	352135
2020-07-23	100.88	102.47	100.51	102.21	292569
2020-07-24	102.27	102.97	99.85	100.06	279117
2020-07-27	99.22	99.22	96.25	98.39	378103
2020-07-28	97.54	98.85	96.61	96.96	308468
2020-07-29	96.50	98.50	95.90	97.86	494315
2020-07-30	96.22	99.24	94.43	99.07	503546
2020-07-31	99.29	99.83	95.93	98.91	318603
2020-08-03	99.03	99.03	93.19	93.92	343812
2020-08-04	94.32	95.94	93.69	94.39	388638
2020-08-05	95.84	96.22	94.16	96.13	572463
2020-08-06	96.02	97.61	87.67	90.00	1157045
2020-08-07	90.68	95.74	90.02	94.73	604228
2020-08-10	94.76	98.36	94.74	98.19	426052
2020-08-11	100.00	106.41	100.00	105.40	579479
2020-08-12	106.56	107.09	103.21	103.86	365381
2020-08-13	102.71	102.73	98.07	98.91	319403
2020-08-14	98.38	102.09	97.68	100.35	252905
2020-08-17	100.12	100.50	99.36	100.37	285761
2020-08-18	100.00	100.75	96.83	96.98	366240
2020-08-19	96.98	97.69	95.37	96.73	243261
2020-08-20	96.12	96.63	94.04	94.43	493796
2020-08-21	94.75	97.49	94.16	96.87	386822
2020-08-24	97.49	101.93	96.33	101.67	304257
2020-08-25	102.62	103.45	100.34	103.00	369050
2020-08-26	103.06	103.79	101.63	103.54	382045
2020-08-27	103.59	105.20	103.08	104.38	323686
2020-08-28	104.68	105.06	102.90	104.79	282127
2020-08-31	105.40	105.40	101.54	103.04	400480
2020-09-01	102.07	103.00	100.53	102.56	237651
2020-09-02	102.90	105.05	101.77	104.86	346296
2020-09-03	105.42	107.91	102.50	102.96	341128
2020-09-04	104.24	104.98	100.50	103.03	193657
2020-09-08	102.16	102.68	100.69	101.21	237125
2020-09-09	101.62	104.09	100.81	103.23	248715
2020-09-10	103.65	104.10	100.66	100.89	268651
2020-09-11	101.39	101.39	98.09	100.75	278359
2020-09-14	101.28	106.61	101.28	105.94	280341
2020-09-15	106.94	108.64	105.49	107.00	348568
2020-09-16	108.00	109.71	106.58	106.93	387008
2020-09-17	106.08	107.00	104.19	106.07	287471
2020-09-18	106.21	106.63	102.96	103.22	593982
2020-09-21	100.50	100.67	95.60	98.73	600612
2020-09-22	99.24	101.09	95.70	95.89	541537
2020-09-23	95.92	97.01	92.02	92.28	555272
2020-09-24	92.27	95.50	90.86	94.32	666674
2020-09-25	93.39	96.08	93.19	95.00	547056
2020-09-28	97.37	98.87	96.61	97.47	527368
2020-09-29	97.59	98.15	95.34	96.12	360841
2020-09-30	97.09	98.42	94.92	95.66	511655
2020-10-01	96.77	98.24	95.63	96.50	433272
2020-10-02	94.00	99.41	93.91	99.20	505274
2020-10-05	100.30	101.86	99.73	101.57	318195
2020-10-06	102.54	106.53	101.80	104.03	391800
2020-10-07	105.49	105.82	103.57	105.45	302427
2020-10-08	104.00	108.05	104.00	107.97	438171
2020-10-09	109.11	109.85	106.72	107.13	334268
2020-10-12	107.82	108.67	105.72	108.24	176238
2020-10-13	107.68	108.65	107.15	108.10	358581
2020-10-14	107.43	108.87	107.00	108.35	230422
2020-10-15	106.84	111.05	106.52	110.33	282957
2020-10-16	110.05	110.05	107.69	108.84	232249
2020-10-19	108.97	111.46	108.62	109.12	410490
2020-10-20	110.35	111.34	109.62	109.83	254804
2020-10-21	109.12	111.69	108.80	110.40	441348
2020-10-22	110.49	111.83	109.48	111.41	507830
2020-10-23	112.65	113.36	111.03	111.86	488783
2020-10-26	110.39	110.62	109.06	110.47	471006
2020-10-27	109.87	110.85	105.81	105.86	465440
2020-10-28	103.31	104.83	101.39	101.63	583638
2020-10-29	102.60	114.47	101.64	113.10	609203
2020-10-30	111.72	114.15	110.50	112.86	550947
2020-11-02	117.00	123.85	115.73	117.82	902754
2020-11-03	119.82	120.40	111.40	115.26	657006
2020-11-04	114.96	117.04	111.52	114.03	323057
2020-11-05	115.37	120.22	115.15	119.84	357541
2020-11-06	119.56	119.93	115.05	116.75	291615
2020-11-09	126.61	141.41	126.34	137.13	1498787
2020-11-10	137.84	138.51	131.38	133.65	881681
2020-11-11	134.14	134.28	128.27	129.42	517299
2020-11-12	128.05	129.46	125.45	127.69	473415
2020-11-13	128.85	133.27	128.85	132.45	360132
2020-11-16	138.57	139.60	135.01	138.05	710384
2020-11-17	136.48	141.73	134.05	140.82	344572
2020-11-18	141.05	141.05	137.27	137.61	391746
2020-11-19	135.23	135.84	131.97	134.23	512995
2020-11-20	134.20	135.05	131.64	131.81	534513
2020-11-23	133.12	136.33	130.88	135.98	641065
2020-11-24	137.85	141.81	137.37	140.73	514028
2020-11-25	140.00	140.01	136.51	137.25	834403
2020-11-27	137.23	137.70	133.02	133.96	532289
2020-11-30	133.31	136.85	131.91	132.29	5007752
2020-12-01	134.50	135.91	132.49	133.91	611105
2020-12-02	133.36	135.45	133.25	135.21	427836
2020-12-03	135.18	139.88	135.18	138.94	524795
2020-12-04	140.02	145.51	139.37	145.11	489041
2020-12-07	145.06	148.51	143.46	147.91	576762
2020-12-08	146.70	149.25	146.53	149.21	552392
2020-12-09	150.17	152.65	149.29	150.10	670326
2020-12-10	148.07	153.12	147.55	152.67	585073
2020-12-11	151.02	153.22	148.19	148.27	834147
2020-12-14	148.79	149.38	143.27	145.36	477899
2020-12-15	146.61	150.89	144.84	150.88	493651
2020-12-16	151.50	152.75	148.58	151.20	610886
2020-12-17	151.19	151.29	146.06	147.50	302363
2020-12-18	148.42	149.12	145.38	148.33	986594
2020-12-21	146.05	147.88	144.86	146.65	454550
2020-12-22	147.37	149.11	145.20	149.07	324782
2020-12-23	149.60	153.49	149.60	151.85	351742
2020-12-24	153.07	154.04	151.08	153.76	97378
2020-12-28	155.00	155.49	151.53	152.81	204181
2020-12-29	153.15	153.86	149.15	150.87	257086
2020-12-30	150.30	152.26	148.77	149.23	199296
2020-12-31	148.95	149.42	146.70	148.37	314912
2021-01-04	149.82	149.82	141.39	142.33	232830
2021-01-05	142.05	145.48	141.88	143.32	372979
2021-01-06	146.06	149.87	144.91	148.22	466058
2021-01-07	149.62	149.63	145.64	147.89	384512
2021-01-08	148.70	151.93	147.62	149.69	275337
2021-01-11	148.49	150.45	148.39	150.20	269041
2021-01-12	150.93	154.47	150.29	152.79	299049
2021-01-13	152.71	154.14	146.93	147.24	394136
2021-01-14	149.24	151.73	148.53	149.07	381084
2021-01-15	148.30	149.82	146.11	148.30	240615
2021-01-19	149.50	151.43	146.26	149.71	237297
2021-01-20	149.42	156.36	148.75	154.11	342665
2021-01-21	152.99	155.46	151.91	154.33	258215
2021-01-22	153.38	161.07	152.73	159.90	330422
2021-01-25	161.18	161.18	154.90	158.65	386931
2021-01-26	159.41	159.71	152.59	152.75	333186
2021-01-27	150.84	155.17	150.19	152.26	651602
2021-01-28	153.27	155.69	152.17	153.79	430541
2021-01-29	153.27	153.27	145.09	146.21	492145
2021-02-01	147.02	151.28	145.82	151.22	577066
2021-02-02	153.52	153.74	150.08	152.38	860132
2021-02-03	151.58	151.76	148.77	150.00	1354223
2021-02-04	150.97	154.29	149.28	153.27	909060
2021-02-05	154.87	155.40	153.44	154.26	459707
2021-02-08	154.35	156.98	153.83	156.71	475723
2021-02-09	158.10	163.81	152.84	155.82	805457
2021-02-10	155.61	156.70	153.17	154.32	401524
2021-02-11	154.74	159.65	154.16	156.74	429089
2021-02-12	156.57	159.01	154.28	155.72	282196
2021-02-16	156.18	156.61	154.05	154.86	282326
2021-02-17	152.90	154.20	151.41	151.42	199689
2021-02-18	150.57	150.97	148.56	150.59	214615
2021-02-19	152.04	156.92	150.97	156.92	306466
2021-02-22	156.35	167.62	156.05	166.56	557577
2021-02-23	165.72	172.97	165.72	172.06	555252
2021-02-24	172.06	175.00	171.75	174.38	370326
2021-02-25	174.34	174.65	169.22	171.45	560321
2021-02-26	172.48	175.40	171.38	173.98	690106
2021-03-01	177.21	179.99	176.85	178.92	575449
2021-03-02	180.00	180.60	177.53	178.25	712232
2021-03-03	179.13	186.18	178.12	181.78	586855
2021-03-04	182.44	183.04	171.80	173.97	514982
2021-03-05	175.29	177.46	169.76	177.18	427297
2021-03-08	177.87	180.27	174.73	177.29	371294
2021-03-09	177.79	177.94	172.03	175.56	320147
2021-03-10	175.21	176.66	173.41	174.09	245245
2021-03-11	175.91	176.19	173.23	175.26	247480
2021-03-12	173.96	176.89	173.32	175.80	250875
2021-03-15	176.00	180.96	173.63	180.12	273342
2021-03-16	180.54	180.85	175.95	176.29	183578
2021-03-17	175.63	179.63	174.55	179.61	185089
2021-03-18	178.68	182.20	176.69	177.77	198386
2021-03-19	178.43	179.48	173.41	175.02	509354
2021-03-22	174.79	176.76	173.56	175.41	192855
2021-03-23	173.61	175.78	171.35	172.65	390417
2021-03-24	174.68	176.20	170.43	170.67	201056
2021-03-25	169.34	175.91	167.06	175.13	380949
2021-03-26	176.82	181.09	174.74	181.09	311236
2021-03-29	179.44	182.18	176.39	177.75	265063
2021-03-30	177.80	181.29	176.79	179.13	385883
2021-03-31	178.75	182.38	177.20	179.04	329180
2021-04-01	180.66	184.52	179.27	184.52	297708
2021-04-05	185.00	186.60	183.15	185.82	252747
2021-04-06	184.87	185.43	181.66	182.44	308999
2021-04-07	183.04	183.64	178.82	180.69	213635
2021-04-08	180.08	183.34	177.69	182.22	281252
2021-04-09	181.98	183.52	179.25	183.32	213112
2021-04-12	183.30	183.30	179.24	182.02	357829
2021-04-13	182.63	182.63	178.10	179.18	220638
2021-04-14	179.91	183.56	179.28	179.63	175717
2021-04-15	180.70	181.68	178.04	180.56	382817
2021-04-16	181.39	182.27	177.85	179.18	268686
2021-04-19	178.43	179.81	177.38	179.34	339652
2021-04-20	178.61	180.21	174.69	176.38	189715
2021-04-21	175.68	178.08	175.00	177.60	207131
2021-04-22	177.64	179.18	175.32	176.19	264409
2021-04-23	177.65	179.27	176.42	178.22	233607
2021-04-26	179.62	181.46	178.40	179.13	207551
2021-04-27	180.30	181.37	176.98	180.98	177216
2021-04-28	181.24	181.35	177.92	178.66	190369
2021-04-29	180.89	187.86	180.43	186.11	334614
2021-04-30	185.60	188.76	185.37	187.91	319198
2021-05-03	189.80	192.32	187.54	191.45	450286
2021-05-04	190.95	192.07	188.80	191.04	331770
2021-05-05	192.90	190.89	185.41	187.97	231584
2021-05-06	190.50	193.39	186.31	193.20	331204
2021-05-07	192.29	199.07	192.29	199.03	230716
2021-05-10	199.50	202.61	198.21	200.50	380179
2021-05-11	196.82	199.50	196.09	198.46	380590
2021-05-12	198.73	200.67	195.96	198.13	619751
2021-05-13	197.96	202.58	196.59	199.33	536267
2021-05-14	201.52	202.17	198.53	200.46	465597
2021-05-17	200.05	203.26	198.76	202.91	370668
2021-05-18	203.72	204.70	200.61	201.01	295815
2021-05-19	198.10	203.71	197.38	203.70	288135
2021-05-20	202.77	207.74	201.79	207.13	315724
2021-05-21	208.41	211.59	206.82	206.89	190936
2021-05-24	207.82	210.37	207.53	209.05	283087
2021-05-25	209.50	210.68	203.74	204.14	380197
2021-05-26	205.04	206.71	203.71	204.50	233108
2021-05-27	206.86	206.86	200.74	201.46	629106
2021-05-28	201.50	202.63	199.35	202.25	275929
2021-06-01	204.07	205.25	201.39	204.95	320040
2021-06-02	206.38	206.71	202.84	206.17	326219
2021-06-03	205.49	206.83	202.82	206.46	243764
2021-06-04	207.32	207.32	202.16	202.53	209783
2021-06-07	202.77	207.62	201.51	205.99	398301
2021-06-08	204.95	210.68	204.65	209.80	299405
2021-06-09	210.00	212.26	209.07	210.21	394688
2021-06-10	212.09	212.95	208.28	208.52	232277
2021-06-11	208.56	211.63	208.54	211.63	183069
2021-06-14	211.55	212.23	206.22	207.00	280074
2021-06-15	208.98	210.76	206.17	206.43	536633
2021-06-16	206.08	208.32	203.35	205.12	432743
2021-06-17	204.71	205.88	199.82	200.89	491742
2021-06-18	199.19	202.26	195.77	198.98	541505
2021-06-21	201.12	206.84	199.54	205.47	1053685
2021-06-22	205.47	206.24	201.45	203.08	412989
2021-06-23	203.07	204.26	201.29	203.11	376438
2021-06-24	204.00	204.46	202.38	204.00	406181
2021-06-25	204.00	204.71	201.71	204.27	846964
2021-06-28	204.00	204.48	200.49	202.22	269749
2021-06-29	203.67	203.97	198.09	198.35	215863
2021-06-30	197.86	198.18	194.09	195.46	670940
2021-07-01	196.80	201.85	196.80	199.12	493717
2021-07-02	199.27	199.27	193.76	194.53	463699
2021-07-06	194.85	194.85	189.46	190.62	376623
2021-07-07	189.14	192.16	187.99	190.28	469529
2021-07-08	187.97	193.54	186.33	190.71	410449
2021-07-09	193.26	195.79	191.83	194.14	345938
2021-07-12	192.47	196.19	191.65	195.02	392671
2021-07-13	194.80	195.70	190.52	190.92	576550
2021-07-14	191.88	194.43	191.88	193.32	229019
2021-07-15	191.75	194.97	191.27	192.82	156021
2021-07-16	193.93	195.26	191.47	191.78	234290
2021-07-19	187.83	188.58	184.21	185.09	265608
2021-07-20	186.00	196.78	185.75	194.74	445476
2021-07-21	195.48	202.21	195.48	201.05	456098
2021-07-22	200.36	201.63	197.98	201.20	190446
2021-07-23	202.76	204.62	201.88	204.33	277781
2021-07-26	203.49	210.16	203.49	209.19	474656
2021-07-27	208.84	212.56	207.64	212.48	291983
2021-07-28	212.49	217.90	211.99	217.45	530350
2021-07-29	217.06	227.65	217.06	221.66	619218
2021-07-30	220.37	225.74	220.37	222.57	349093
2021-08-02	224.28	228.40	217.60	218.48	392191
2021-08-03	219.96	221.35	214.82	221.35	368061
2021-08-04	221.33	245.11	221.33	242.33	886617
2021-08-05	245.56	249.32	242.11	248.92	718302
2021-08-06	251.06	253.90	250.00	251.74	465665
2021-08-09	250.50	251.07	247.89	248.38	344526
2021-08-10	247.94	251.53	246.27	249.82	309712
2021-08-11	250.00	253.93	248.11	253.08	380039
2021-08-12	252.37	253.06	249.37	250.50	459580
2021-08-13	251.74	253.36	248.37	249.59	323256
2021-08-16	248.79	249.87	244.42	244.58	312037
2021-08-17	241.50	243.80	237.21	241.62	449399
2021-08-18	243.54	244.56	237.37	237.48	373401
2021-08-19	234.74	238.18	233.12	235.57	283606
2021-08-20	234.00	237.21	231.67	236.66	238136
2021-08-23	237.55	239.61	237.35	239.58	153601
2021-08-24	241.08	242.20	238.14	239.89	202754
2021-08-25	239.00	242.90	238.14	241.35	285099
2021-08-26	242.04	242.80	237.21	237.77	290910
2021-08-27	239.63	245.41	239.63	244.92	303218
2021-08-30	244.28	245.44	241.18	242.89	225672
2021-08-31	243.51	246.00	241.40	242.43	258433
2021-09-01	241.72	247.71	239.72	246.10	305732
2021-09-02	246.59	247.47	241.92	243.24	306961
2021-09-03	242.48	244.48	241.26	244.02	242884
2021-09-07	243.51	244.43	240.75	242.01	220219
2021-09-08	241.17	243.64	239.65	242.96	216202
2021-09-09	241.90	245.56	240.38	241.83	152047
2021-09-10	243.02	243.56	234.60	235.44	275819
2021-09-13	237.51	241.45	235.68	240.00	239491
2021-09-14	241.99	241.99	236.35	237.58	213200
2021-09-15	237.07	241.04	236.58	240.85	162386
2021-09-16	240.25	244.00	240.23	241.35	254886
2021-09-17	242.45	244.44	237.11	239.13	719357
2021-09-20	234.77	236.98	230.66	236.87	323867
2021-09-21	239.24	239.97	234.09	234.78	174467
2021-09-22	237.26	242.08	237.18	241.43	265062
2021-09-23	242.61	249.07	241.66	247.05	265028
2021-09-24	245.27	250.18	245.02	249.49	306692
2021-09-27	249.99	252.89	247.93	248.67	221568
2021-09-28	247.72	250.84	245.20	249.29	220535
2021-09-29	250.37	253.77	248.10	249.08	234569
2021-09-30	251.27	251.27	245.60	248.09	315878
2021-10-01	249.62	258.38	246.37	258.02	312220
2021-10-04	258.22	260.76	252.43	252.83	314209
2021-10-05	253.31	257.91	248.17	255.47	314558
2021-10-06	252.68	254.17	244.50	251.99	309320
2021-10-07	254.42	257.52	251.20	253.26	302667
2021-10-08	253.81	256.02	249.54	251.58	219831
2021-10-11	251.57	256.63	250.80	254.99	207146
2021-10-12	255.06	257.11	253.08	255.04	136346
2021-10-13	256.21	258.11	252.60	256.39	150660
2021-10-14	258.56	258.91	252.51	255.99	286968
2021-10-15	258.09	258.14	252.93	253.64	275650
2021-10-18	253.64	257.89	253.10	254.44	251558
2021-10-19	255.52	256.91	251.77	251.82	189674
2021-10-20	251.81	255.19	251.17	254.32	187335
2021-10-21	253.56	256.15	252.53	254.91	133769
2021-10-22	255.70	264.27	255.42	263.19	390086
2021-10-25	264.35	267.45	262.58	266.00	349402
2021-10-26	265.30	270.39	260.96	263.43	264506
2021-10-27	263.32	265.81	259.94	260.55	156193
2021-10-28	260.98	264.95	258.97	264.36	213151
2021-10-29	263.72	263.72	256.67	258.23	398376
2021-11-01	260.58	264.74	256.03	257.79	380680
2021-11-02	256.97	261.08	256.18	258.01	327603
2021-11-03	272.12	272.36	253.46	264.47	436328
2021-11-04	266.64	269.93	259.91	262.98	296017
2021-11-05	266.48	269.90	265.52	267.62	199128
2021-11-08	269.84	273.19	267.15	269.05	202828
2021-11-09	267.80	271.84	267.66	270.13	151099
2021-11-10	269.96	271.88	263.92	265.22	137838
2021-11-11	265.38	269.00	263.88	266.85	157522
2021-11-12	266.48	268.32	264.16	264.40	106308
2021-11-15	266.45	267.25	264.48	266.22	144269
2021-11-16	266.22	270.09	265.85	265.96	188904
2021-11-17	264.62	264.62	256.52	260.98	172083
2021-11-18	261.76	262.55	258.07	259.70	214766
2021-11-19	257.96	262.65	257.07	260.16	136654
2021-11-22	261.72	263.86	257.64	257.81	130386
2021-11-23	257.81	264.73	257.81	260.86	173930
2021-11-24	260.32	266.92	260.13	265.15	188247
2021-11-26	254.73	256.65	241.63	247.57	305821
2021-11-29	251.60	252.78	245.48	248.83	309197
2021-11-30	245.18	246.49	233.37	234.91	491681
2021-12-01	240.69	244.62	229.11	229.24	773483
2021-12-02	229.84	243.30	229.84	241.59	634667
2021-12-03	242.11	245.50	238.41	240.45	313832
2021-12-06	244.68	255.62	242.23	251.72	450406
2021-12-07	254.64	260.63	254.38	256.62	252948
2021-12-08	258.13	263.91	256.27	260.39	271819
2021-12-09	256.55	262.86	256.55	259.14	222173
2021-12-10	261.93	263.38	257.21	260.02	188094
2021-12-13	257.73	260.09	251.00	257.49	325172
2021-12-14	256.21	261.89	253.68	254.67	393258
2021-12-15	253.42	257.44	250.92	256.74	405228
2021-12-16	257.90	263.14	253.08	254.57	298997
2021-12-17	253.79	254.33	247.10	249.04	819436
2021-12-20	243.75	245.00	235.84	239.31	599852
2021-12-21	243.33	254.42	242.41	253.80	416649
2021-12-22	251.96	260.94	251.79	260.07	331807
2021-12-23	259.49	266.18	259.48	264.87	211594
2021-12-27	265.41	267.75	264.30	267.53	221833
2021-12-28	266.67	270.83	266.65	267.53	142529
2021-12-29	269.01	273.65	267.61	272.88	204622
2021-12-30	271.85	275.58	271.59	271.83	165441
2021-12-31	271.30	273.02	268.82	269.34	261436
2022-01-03	271.81	272.86	264.96	267.83	234794
2022-01-04	269.87	275.77	266.97	274.36	216654
2022-01-05	275.37	275.37	261.52	262.05	247206
2022-01-06	263.68	264.84	258.28	259.00	264316
2022-01-07	257.75	261.25	255.97	257.63	274374
2022-01-10	255.75	258.44	247.86	252.90	407670
2022-01-11	252.90	260.26	248.32	259.99	215027
2022-01-12	263.15	266.13	259.14	262.45	216404
2022-01-13	262.18	266.29	259.63	260.92	145004
2022-01-14	257.63	258.49	250.50	254.68	199824
2022-01-18	252.74	254.37	247.25	249.84	267305
2022-01-19	250.77	252.54	243.07	243.28	198845
2022-01-20	244.52	255.23	243.37	244.51	282640
2022-01-21	243.57	251.62	243.17	245.77	306245
2022-01-24	239.46	250.47	235.28	249.35	335943
2022-01-25	243.94	246.81	237.52	241.00	402282
2022-01-26	245.99	250.85	239.49	240.96	241707
2022-01-27	243.85	247.45	236.33	237.48	221835
2022-01-28	237.59	242.99	233.53	242.87	203822
2022-01-31	242.20	251.48	241.96	250.79	313720
2022-02-01	251.92	253.69	248.75	252.33	216321
2022-02-02	253.08	257.83	252.24	254.91	253680
2022-02-03	252.37	257.41	252.35	254.00	181602
2022-02-04	253.68	255.40	247.29	250.56	159300
2022-02-07	250.19	253.92	248.20	250.85	274336
2022-02-08	250.43	254.90	250.13	253.13	373538
2022-02-09	256.40	262.94	256.00	262.22	207179
2022-02-10	257.00	264.40	255.66	257.35	255949
2022-02-11	259.33	260.86	250.41	252.18	287393
2022-02-14	251.60	254.02	242.75	244.66	232924
2022-02-15	246.58	253.11	246.58	250.20	241721
2022-02-16	249.04	254.05	248.54	252.50	545390
2022-02-17	248.53	249.70	244.66	245.10	226434
2022-02-18	244.35	249.56	242.22	242.66	256049
2022-02-22	240.51	247.84	238.58	245.13	251133
2022-02-23	247.01	249.08	234.28	234.77	228066
2022-02-24	227.01	236.60	224.17	234.51	401984
2022-02-25	234.73	244.59	234.73	243.91	422666
2022-02-28	237.94	249.45	237.94	246.22	570860
2022-03-01	246.94	250.61	243.10	245.76	507963
2022-03-02	247.93	250.87	246.25	247.00	396205
2022-03-03	249.28	250.79	235.61	239.55	443665
2022-03-04	235.52	237.46	220.28	223.35	344276
2022-03-07	222.52	223.25	212.97	213.63	457738
2022-03-08	215.56	217.59	209.50	212.53	363217
2022-03-09	219.55	223.97	217.43	221.55	245495
2022-03-10	216.28	222.66	215.95	218.84	351351
2022-03-11	222.66	226.59	220.86	223.60	290822
2022-03-14	225.64	232.82	222.14	223.24	403347
2022-03-15	225.73	227.59	221.14	223.68	298927
2022-03-16	228.21	238.34	225.00	237.49	474907
2022-03-17	233.39	237.18	233.25	236.36	295068
2022-03-18	234.71	238.26	232.47	233.89	390490
2022-03-21	234.24	235.76	228.34	229.36	242521
2022-03-22	231.59	235.29	230.49	234.14	222821
2022-03-23	230.58	233.00	226.80	227.41	230119
2022-03-24	227.87	231.60	225.54	231.34	162184
2022-03-25	232.97	235.15	231.18	235.13	230123
2022-03-28	236.06	239.09	235.50	237.27	319293
2022-03-29	241.67	249.40	240.62	246.06	623764
2022-03-30	244.10	246.41	240.98	243.22	233247
2022-03-31	242.26	245.04	239.40	239.46	277238
2022-04-01	240.67	242.49	234.58	236.61	352950
2022-04-04	235.72	238.90	233.79	238.48	292813
2022-04-05	234.23	237.49	229.20	229.47	365400
2022-04-06	226.89	231.99	224.86	228.38	488302
2022-04-07	227.05	227.50	217.37	220.84	324024
2022-04-08	221.70	222.80	217.73	220.16	272284
2022-04-11	218.62	226.81	218.03	224.48	301810
2022-04-12	226.44	229.68	222.13	222.43	256881
2022-04-13	221.99	227.52	221.99	225.99	242105
2022-04-14	225.16	228.89	224.11	224.90	224831
2022-04-18	224.13	227.26	223.76	225.50	233257
2022-04-19	225.34	232.35	225.34	230.77	216503
2022-04-20	232.11	235.50	232.03	232.38	203285
2022-04-21	235.16	238.44	227.87	229.05	192293
2022-04-22	228.10	228.32	223.88	224.21	203667
2022-04-25	221.31	224.85	218.01	224.13	341626
2022-04-26	221.43	224.07	217.81	218.05	309574
2022-04-27	217.91	222.30	216.69	219.04	243367
2022-04-28	221.82	226.48	217.82	225.25	282012
2022-04-29	223.97	227.08	218.32	218.73	357524
2022-05-02	219.30	223.08	212.09	215.89	362425
2022-05-03	215.84	221.08	214.15	218.85	332320
2022-05-04	219.51	222.00	212.09	221.25	399765
2022-05-05	218.76	221.40	207.82	209.68	361023
2022-05-06	208.15	208.94	199.44	201.89	626230
2022-05-09	209.99	210.65	192.74	195.59	550025
2022-05-10	199.17	200.00	187.41	193.74	550347
2022-05-11	194.75	198.53	190.15	190.62	469948
2022-05-12	189.22	192.50	186.08	189.25	331588
2022-05-13	192.09	195.50	190.19	194.07	256668
2022-05-16	193.18	194.47	189.86	192.28	237968
2022-05-17	199.32	199.32	193.93	198.83	276286
2022-05-18	196.24	197.74	186.91	187.65	300743
2022-05-19	186.07	191.64	186.07	188.78	311923
2022-05-20	191.28	191.40	182.71	186.59	265188
2022-05-23	189.38	191.46	183.68	189.71	331418
2022-05-24	187.39	187.63	180.30	186.92	303093
2022-05-25	186.23	190.34	186.17	188.59	350391
2022-05-26	190.66	196.13	189.76	195.33	276423
2022-05-27	198.02	202.38	197.66	201.78	321813
2022-05-31	199.02	200.82	196.29	197.32	516740
2022-06-01	198.40	199.01	186.96	187.63	533418
2022-06-02	187.95	195.96	186.46	195.15	487828
2022-06-03	192.30	192.30	187.08	188.81	308651
2022-06-06	190.46	191.31	187.90	189.10	392198
2022-06-07	187.00	192.01	187.00	190.28	325385
2022-06-08	187.65	189.39	184.77	185.07	320335
2022-06-09	182.83	183.93	177.87	177.96	286480
2022-06-10	174.70	177.16	171.25	172.38	334366
2022-06-13	167.07	168.24	161.02	162.45	555090
2022-06-14	163.68	165.82	161.79	165.30	450845
2022-06-15	167.51	169.74	164.42	166.08	735453
2022-06-16	160.19	161.34	154.63	155.76	495501
2022-06-17	160.42	168.53	156.09	167.02	1310050
2022-06-21	170.49	172.58	167.24	169.52	643332
2022-06-22	167.02	173.11	167.02	170.44	456961
2022-06-23	171.15	173.56	170.92	171.45	483854
2022-06-24	172.60	175.56	171.97	175.46	432961
2022-06-27	176.36	179.12	173.82	176.68	299118
2022-06-28	178.89	180.87	176.40	176.86	327532
2022-06-29	176.68	177.57	174.42	176.63	295287
2022-06-30	172.13	178.87	171.37	174.86	675012
2022-07-01	173.93	181.70	173.93	181.17	305767
2022-07-05	176.83	181.62	175.91	180.63	393082
2022-07-06	179.91	182.14	172.71	173.04	401118
2022-07-07	174.50	176.86	172.94	175.04	270186
2022-07-08	173.69	175.36	170.51	174.44	271962
2022-07-11	172.48	175.29	172.31	173.45	240807
2022-07-12	172.21	177.48	172.21	174.89	281613
2022-07-13	171.88	173.47	170.38	172.16	327652
2022-07-14	168.06	170.08	166.88	169.65	256846
2022-07-15	172.96	176.26	171.74	175.00	288480
2022-07-18	176.25	178.23	174.79	175.34	469670
2022-07-19	178.41	182.00	177.02	180.88	290166
2022-07-20	181.10	184.13	180.20	183.59	221426
2022-07-21	182.24	184.76	180.59	184.38	313385
2022-07-22	185.40	186.26	182.76	184.07	254535
2022-07-25	184.71	187.51	183.74	185.75	259897
2022-07-26	186.02	186.02	182.30	183.15	206974
2022-07-27	184.35	186.20	181.43	185.44	367038
2022-07-28	185.43	189.53	184.53	189.15	267017
2022-07-29	189.84	191.79	188.60	190.67	198036
2022-08-01	188.38	189.63	186.17	189.04	172174
2022-08-02	187.17	187.24	183.95	184.20	343867
2022-08-03	187.37	189.55	180.72	180.96	331318
2022-08-04	180.33	180.64	172.63	174.82	352873
2022-08-05	173.50	176.36	173.29	174.80	232757
2022-08-08	176.86	178.38	174.65	177.35	228295
2022-08-09	176.52	177.64	173.89	176.73	299714
2022-08-10	180.11	182.83	178.98	180.20	327654
2022-08-11	182.21	183.94	180.83	182.43	204016
2022-08-12	184.60	186.37	182.48	186.23	186771
2022-08-15	184.65	187.63	184.10	186.70	191517
2022-08-16	185.95	187.79	184.74	186.48	281227
2022-08-17	183.51	187.82	182.83	187.66	272068
2022-08-18	186.75	189.28	186.75	186.95	207992
2022-08-19	184.44	185.75	180.87	182.89	192864
2022-08-22	180.00	180.70	173.87	174.64	256211
2022-08-23	175.59	178.52	174.68	175.68	172674
2022-08-24	175.68	177.65	175.20	176.73	271081
2022-08-25	178.70	181.06	178.14	180.90	164817
2022-08-26	180.95	180.95	175.24	176.00	264703
2022-08-29	173.51	177.50	173.45	173.64	247119
2022-08-30	174.81	174.81	172.25	173.39	301636
2022-08-31	173.33	176.06	171.49	173.00	440753
2022-09-01	171.79	173.23	165.68	171.66	322250
2022-09-02	174.00	177.44	169.34	169.45	343700
2022-09-06	170.09	171.08	165.19	166.14	312504
2022-09-07	166.57	172.52	166.09	171.60	292677
2022-09-08	169.30	174.10	168.10	173.98	219891
2022-09-09	174.82	176.94	174.08	175.79	232237
2022-09-12	176.43	180.20	176.43	178.35	285739
2022-09-13	172.96	172.96	167.95	168.25	297860
2022-09-14	166.96	167.12	163.37	166.81	334391
2022-09-15	165.90	169.96	165.08	165.54	227274
2022-09-16	164.43	164.43	160.61	162.73	931310
2022-09-19	160.97	164.69	160.97	164.28	290973
2022-09-20	161.35	161.35	158.42	160.15	382656
2022-09-21	161.59	162.40	157.12	157.14	301467
2022-09-22	156.73	156.92	154.63	155.92	271609
2022-09-23	153.71	154.95	151.09	153.34	548730
2022-09-26	151.72	154.52	150.56	151.59	509124
2022-09-27	153.26	155.37	151.35	151.51	622677
2022-09-28	152.99	155.91	150.75	154.88	305198
2022-09-29	152.44	153.13	147.23	148.64	290281
2022-09-30	149.45	153.17	148.89	151.07	454168
2022-10-03	153.51	159.10	151.30	157.96	402799
2022-10-04	160.90	168.10	160.90	167.99	407811
2022-10-05	165.97	167.65	164.49	165.71	453396
2022-10-06	165.78	166.61	163.09	163.83	333754
2022-10-07	161.56	161.64	155.99	157.17	361833
2022-10-10	158.33	161.33	157.33	160.74	279733
2022-10-11	160.69	162.48	157.69	161.26	347401
2022-10-12	161.53	162.34	158.82	160.33	299290
2022-10-13	156.68	162.29	155.09	161.15	269064
2022-10-14	163.94	164.88	156.34	156.63	261861
2022-10-17	160.68	164.51	160.44	161.90	328186
2022-10-18	165.36	166.96	161.87	164.11	282210
2022-10-19	160.43	160.43	155.56	156.30	442008
2022-10-20	155.71	158.69	153.95	155.03	268180
2022-10-21	154.46	159.25	153.79	159.00	236194
2022-10-24	160.28	161.12	158.57	159.21	323166
2022-10-25	158.81	165.16	158.81	163.51	277504
2022-10-26	164.00	167.55	161.91	165.79	227036
2022-10-27	166.71	167.22	160.45	163.38	453741
2022-10-28	162.92	164.88	161.19	162.42	354707
2022-10-31	161.35	162.61	158.59	159.09	510883
2022-11-01	161.19	164.13	159.37	161.90	388282
2022-11-02	149.79	150.45	141.09	141.66	1455201
2022-11-03	139.44	140.05	135.35	138.33	845516
2022-11-04	141.19	144.39	139.46	141.76	676470
2022-11-07	143.68	147.24	143.37	146.88	339695
2022-11-08	146.46	149.41	144.89	148.31	296468
2022-11-09	147.10	147.72	143.72	145.98	356520
2022-11-10	153.95	165.55	153.81	161.59	632047
2022-11-11	163.29	169.04	162.81	165.28	378726
2022-11-14	163.04	163.82	159.69	159.86	346423
2022-11-15	163.18	164.58	160.38	160.69	470808
2022-11-16	158.55	166.20	158.55	161.02	589375
2022-11-17	157.16	158.68	153.97	155.53	281207
2022-11-18	158.24	159.23	153.67	155.92	255277
2022-11-21	154.74	159.21	154.74	157.50	342812
2022-11-22	158.21	161.96	155.53	161.82	321475
2022-11-23	161.70	163.43	160.01	162.52	274691
2022-11-25	161.52	164.68	161.39	164.05	75664
2022-11-28	162.08	162.61	159.12	159.36	266525
2022-11-29	158.69	162.56	158.69	162.14	227496
2022-11-30	161.61	168.34	159.18	168.17	454012
2022-12-01	168.18	170.84	166.33	167.94	206202
2022-12-02	165.08	167.62	165.08	166.79	159742
2022-12-05	165.30	165.30	161.19	161.92	190715
2022-12-06	162.62	163.09	159.82	161.78	294764
2022-12-07	160.38	162.65	159.69	161.26	165867
2022-12-08	162.12	164.69	161.22	161.76	200124
2022-12-09	161.35	163.42	160.81	161.01	193418
2022-12-12	161.89	163.39	159.92	162.93	270341
2022-12-13	169.48	170.92	166.97	170.57	333678
2022-12-14	169.01	170.94	165.95	167.13	244923
2022-12-15	163.67	164.36	161.74	162.18	229362
2022-12-16	159.05	159.48	157.06	158.39	702625
2022-12-19	158.14	159.23	153.86	155.07	208813
2022-12-20	154.29	158.25	153.68	156.17	227581
2022-12-21	157.72	160.80	157.22	158.69	208493
2022-12-22	157.47	157.79	154.15	156.84	172717
2022-12-23	156.76	159.00	155.58	158.52	135927
2022-12-27	158.11	159.09	156.64	157.93	92880
2022-12-28	157.39	158.85	154.25	154.69	142946
2022-12-29	155.36	161.51	155.30	161.17	156646
2022-12-30	159.17	160.28	157.48	159.37	130621
2023-01-03	162.06	165.27	160.72	162.50	200675
2023-01-04	164.84	166.69	163.05	165.21	152445
2023-01-05	163.28	163.28	160.07	162.55	169580
2023-01-06	163.82	168.91	162.30	168.32	190283
2023-01-09	168.72	171.20	167.61	168.43	106663
2023-01-10	167.15	169.82	166.73	168.87	118100
2023-01-11	170.36	173.43	170.36	173.43	166948
2023-01-12	174.08	175.85	172.14	174.49	192953
2023-01-13	172.09	177.73	171.90	177.16	149589
2023-01-17	176.23	179.34	175.85	176.39	220883
2023-01-18	177.39	178.43	175.00	175.80	253071
2023-01-19	173.63	175.88	173.04	175.00	179523
2023-01-20	175.43	177.03	173.74	176.67	213610
2023-01-23	176.59	181.06	176.02	180.07	244025
2023-01-24	179.12	180.43	176.24	176.81	233011
2023-01-25	174.70	177.73	173.21	177.67	176728
2023-01-26	178.79	182.08	177.30	181.94	203026
2023-01-27	179.92	182.47	178.81	181.30	190105
2023-01-30	178.48	182.24	177.85	179.84	163046
2023-01-31	180.20	184.87	180.09	184.87	415700
2023-02-01	182.34	183.79	174.48	179.48	484810
2023-02-02	181.62	188.61	181.62	185.01	401004
2023-02-03	181.51	183.95	180.31	181.87	166104
2023-02-06	178.06	178.89	174.94	176.38	196280
2023-02-07	174.85	177.86	173.76	177.51	295665
2023-02-08	176.70	176.70	170.64	171.27	249614
2023-02-09	173.12	177.08	172.65	176.87	276452
2023-02-10	175.80	178.03	173.72	177.90	204060
2023-02-13	177.79	180.34	177.32	180.30	185756
2023-02-14	179.10	182.63	178.17	181.03	198017
2023-02-15	178.35	181.82	178.35	181.56	199929
2023-02-16	177.17	179.81	175.43	175.77	227938
2023-02-17	175.25	176.39	172.05	175.81	214428
2023-02-21	172.90	174.43	169.38	170.55	162875
2023-02-22	170.43	171.74	168.84	170.61	182997
2023-02-23	170.24	173.24	167.92	171.67	180068
2023-02-24	168.32	169.59	166.44	169.16	284016
2023-02-27	171.90	171.90	168.01	168.32	304919
2023-02-28	166.74	175.88	162.15	174.46	639065
2023-03-01	172.82	177.42	172.30	175.40	412948
2023-03-02	172.98	172.98	168.90	171.80	438831
2023-03-03	173.31	174.68	172.21	173.85	208828
2023-03-06	174.08	175.44	170.07	170.07	413620
2023-03-07	169.41	170.92	165.60	166.58	199398
2023-03-08	166.50	168.73	165.38	168.38	137516
2023-03-09	167.78	168.49	163.08	163.12	189552
2023-03-10	162.69	162.69	153.07	154.09	452104
2023-03-13	151.72	155.01	148.63	149.86	365014
2023-03-14	154.75	155.28	147.39	150.03	364995
2023-03-15	144.65	147.00	144.65	146.10	380631
2023-03-16	146.80	149.57	145.05	148.86	721749
2023-03-17	147.96	148.77	146.07	146.31	554040
2023-03-20	147.12	149.70	145.74	146.73	399641
2023-03-21	149.30	150.70	147.83	149.30	363498
2023-03-22	148.37	148.62	141.13	141.13	254356
2023-03-23	142.04	145.11	136.63	137.20	329754
2023-03-24	135.50	137.46	132.91	137.45	547304
2023-03-27	139.10	140.81	137.50	139.70	385722
2023-03-28	138.42	139.80	137.03	138.28	222591
2023-03-29	140.69	141.23	139.11	140.68	225699
2023-03-30	142.94	143.78	140.43	141.22	232920
2023-03-31	142.43	145.83	142.13	145.49	276535
2023-04-03	145.07	146.20	143.68	145.33	427745
2023-04-04	146.04	146.04	140.40	140.70	330244
2023-04-05	139.69	140.00	136.91	138.22	442273
2023-04-06	138.31	139.06	137.06	138.14	251434
2023-04-10	135.78	136.79	134.00	135.90	289037
2023-04-11	136.55	138.74	135.77	137.09	295331
2023-04-12	139.44	139.44	134.72	134.90	175734
2023-04-13	135.39	136.26	134.05	135.52	235933
2023-04-14	136.11	137.29	132.48	134.03	284744
2023-04-17	133.55	138.76	133.15	138.72	308876
2023-04-18	139.37	140.10	135.77	137.05	246392
2023-04-19	135.86	138.38	135.38	137.38	190871
2023-04-20	135.82	136.99	133.70	135.16	358027
2023-04-21	135.82	136.18	132.28	132.78	215576
2023-04-24	131.92	132.09	128.70	129.49	511447
2023-04-25	127.68	128.21	124.74	128.13	386991
2023-04-26	128.27	129.65	126.09	127.27	413231
2023-04-27	129.92	138.44	128.16	136.21	804899
2023-04-28	136.50	141.46	136.50	139.04	652137
2023-05-01	138.09	141.25	138.04	138.82	401579
2023-05-02	137.60	138.33	131.29	136.29	733008
2023-05-03	137.45	138.30	133.85	134.44	414962
2023-05-04	128.58	134.74	123.00	133.50	926808
2023-05-05	135.84	137.51	133.20	135.52	543162
2023-05-08	135.28	136.03	131.36	131.71	441802
2023-05-09	129.82	132.92	127.50	132.39	496508
2023-05-10	134.82	137.50	132.97	136.98	513890
2023-05-11	135.25	137.46	134.31	136.80	349099
2023-05-12	137.71	138.14	135.64	137.11	668236
2023-05-15	138.11	139.97	137.40	138.47	449159
2023-05-16	137.62	138.70	137.02	137.70	648040
2023-05-17	138.82	141.84	137.77	141.61	439882
2023-05-18	141.49	147.15	140.99	146.34	533328
2023-05-19	147.91	147.91	142.79	144.07	453676
2023-05-22	144.31	147.08	143.79	146.08	236431
2023-05-23	145.91	148.07	141.30	141.33	294716
2023-05-24	139.93	140.75	137.76	139.25	262073
2023-05-25	139.23	141.89	137.52	141.38	329658
2023-05-26	141.65	144.29	140.11	144.23	323701
2023-05-30	145.80	145.80	141.94	142.43	164712
2023-05-31	141.44	142.41	139.25	140.34	389541
2023-06-01	140.34	142.47	138.66	141.97	372947
2023-06-02	145.05	149.49	144.79	147.94	317395
2023-06-05	146.96	145.34	141.29	144.00	233563
2023-06-06	144.89	149.09	143.55	148.91	233063
2023-06-07	150.30	155.27	149.69	154.61	340877
2023-06-08	153.42	153.66	148.02	151.46	231503
2023-06-09	152.04	153.01	150.77	152.44	168089
2023-06-12	151.93	152.44	149.80	151.50	180027
2023-06-13	151.92	153.51	151.47	152.66	165370
2023-06-14	153.65	155.35	149.81	151.11	232335
2023-06-15	149.75	151.32	148.20	151.30	218051
2023-06-16	152.07	152.62	149.72	151.02	487517
2023-06-20	149.67	149.67	147.37	148.00	248068
2023-06-21	146.51	147.81	145.60	147.49	305354
2023-06-22	146.39	149.40	145.01	148.30	328239
2023-06-23	146.41	146.58	143.07	146.03	682907
2023-06-26	146.98	152.11	146.98	149.34	289520
2023-06-27	149.89	153.72	148.95	152.01	274704
2023-06-28	151.10	152.52	149.29	152.07	255851
2023-06-29	150.95	155.56	150.95	155.32	261190
2023-06-30	156.95	157.14	154.20	155.80	528411
2023-07-03	155.34	158.68	153.99	155.46	197058
2023-07-05	154.04	157.00	152.58	156.15	299355
2023-07-06	153.63	154.42	151.64	153.17	254953
2023-07-07	152.74	157.04	152.74	156.28	418872
2023-07-10	155.30	160.71	155.30	160.51	326934
2023-07-11	161.98	164.79	161.85	163.20	423448
2023-07-12	167.36	168.52	164.82	165.66	289020
2023-07-13	166.51	170.67	166.51	170.56	360706
2023-07-14	170.33	171.04	165.89	166.83	235623
2023-07-17	166.60	168.86	165.21	168.66	168183
2023-07-18	168.96	172.11	168.96	171.39	214720
2023-07-19	172.95	173.38	170.18	171.49	252371
2023-07-20	172.66	172.66	168.54	169.45	223349
2023-07-21	170.25	170.25	167.16	169.56	242030
2023-07-24	170.64	172.24	168.13	168.32	205041
2023-07-25	166.71	170.02	166.71	169.31	294534
2023-07-26	169.23	172.13	167.87	171.53	231242
2023-07-27	172.62	172.62	162.89	164.50	336419
2023-07-28	166.99	168.65	164.40	165.71	332816
2023-07-31	165.37	168.69	165.37	166.55	301158
2023-08-01	165.04	166.37	162.27	165.60	570836
2023-08-02	163.19	166.50	161.35	165.51	343590
2023-08-03	162.83	167.06	159.06	164.32	554290
2023-08-04	162.53	169.59	162.53	168.35	305356
2023-08-07	168.48	174.21	168.48	173.86	326460
2023-08-08	171.51	176.05	170.52	175.05	360734
2023-08-09	175.22	175.22	171.77	172.10	186889
2023-08-10	173.93	176.86	173.77	174.09	409954
2023-08-11	172.38	175.56	172.38	174.42	238118
2023-08-14	173.01	173.97	171.21	171.60	151298
2023-08-15	169.27	169.77	166.61	167.19	214705
2023-08-16	166.32	168.20	164.59	164.69	146858
2023-08-17	164.95	165.35	162.05	163.27	177952
2023-08-18	161.20	163.84	160.94	163.18	199759
2023-08-21	163.18	163.45	159.02	161.77	147868
2023-08-22	162.77	163.33	161.37	161.45	138817
2023-08-23	162.27	165.98	162.00	165.76	143564
2023-08-24	165.93	168.38	165.93	167.49	174166
2023-08-25	168.68	169.09	162.51	163.17	310072
2023-08-28	164.92	169.99	164.92	169.75	199360
2023-08-29	170.00	175.00	169.00	174.65	196462
2023-08-30	174.39	174.78	171.58	172.35	170510
2023-08-31	172.77	176.64	171.63	172.80	281919
2023-09-01	174.59	176.76	173.63	175.73	221039
2023-09-05	173.17	175.29	171.92	172.25	191490
2023-09-06	173.00	174.90	169.23	170.28	233578
2023-09-07	169.32	170.43	165.85	165.96	522133
2023-09-08	166.31	168.84	165.66	168.35	160217
2023-09-11	169.61	172.39	168.56	168.62	249858
2023-09-12	167.66	170.88	166.67	168.66	219160
2023-09-13	169.13	169.24	151.99	156.02	574051
2023-09-14	158.06	159.03	154.40	156.30	573837
2023-09-15	154.20	156.90	153.12	154.24	681722
2023-09-18	153.77	157.65	153.36	155.82	221755
2023-09-19	156.28	157.72	153.44	154.18	299812
2023-09-20	156.21	157.35	151.38	151.69	445247
2023-09-21	150.73	151.27	145.14	145.80	466312
2023-09-22	146.43	146.92	142.91	143.27	610801
2023-09-25	142.68	144.65	142.68	143.29	569140
2023-09-26	141.40	143.31	140.75	141.00	406370
2023-09-27	141.62	143.09	138.40	139.12	509148
2023-09-28	139.59	141.18	138.43	140.28	321551
2023-09-29	142.48	143.98	140.81	141.18	477311
2023-10-02	138.76	138.76	135.57	138.25	607097
2023-10-03	136.45	137.42	132.82	133.57	515417
2023-10-04	133.67	133.67	130.03	132.65	638469
2023-10-05	131.87	135.26	131.81	134.38	457280
2023-10-06	133.38	137.94	132.63	135.41	424209
2023-10-09	133.76	135.26	133.04	135.20	337983
2023-10-10	135.61	137.68	134.87	136.60	379608
2023-10-11	137.73	139.59	137.69	139.09	199996
2023-10-12	139.02	139.02	133.43	133.82	314735
2023-10-13	134.82	134.82	130.14	130.90	267017
2023-10-16	132.79	133.42	131.43	132.60	260504
2023-10-17	130.91	135.00	130.91	133.13	341160
2023-10-18	131.20	132.10	129.03	130.41	464072
2023-10-19	129.73	132.88	129.18	129.91	573105
2023-10-20	130.26	130.26	125.95	126.50	542137
2023-10-23	125.57	127.40	124.34	124.65	290511
2023-10-24	125.11	127.87	124.83	125.05	346287
2023-10-25	123.51	123.66	119.46	121.97	522247
2023-10-26	123.17	126.38	121.83	124.29	551178
2023-10-27	124.19	124.55	120.76	123.28	765272
2023-10-30	124.94	126.96	123.17	124.95	280951
2023-10-31	125.85	128.78	125.64	127.92	364572
2023-11-01	127.44	130.96	126.26	130.39	618284
2023-11-02	141.23	143.68	129.57	139.53	835789
2023-11-03	143.55	153.14	143.55	151.07	755190
2023-11-06	150.06	151.01	146.83	148.03	314840
2023-11-07	147.07	147.07	144.15	144.97	276004
2023-11-08	145.10	146.10	143.55	143.77	308040
2023-11-09	144.83	144.83	137.72	138.35	248528
2023-11-10	138.63	140.76	137.31	140.23	257072
2023-11-13	138.75	141.21	136.83	140.69	163979
2023-11-14	146.34	156.20	146.34	151.08	399255
2023-11-15	150.39	155.72	150.39	154.51	450277
2023-11-16	153.87	155.68	152.94	153.86	198422
2023-11-17	155.39	155.39	152.28	154.19	188304
2023-11-20	154.56	155.25	152.32	154.77	169761
2023-11-21	153.25	154.94	152.62	153.46	165609
2023-11-22	155.50	156.31	154.30	155.24	152025
2023-11-24	154.59	156.88	153.93	156.48	60653
2023-11-27	155.04	156.09	154.83	155.31	200253
2023-11-28	154.49	156.11	153.26	155.50	232337
2023-11-29	157.21	159.67	155.79	156.73	220970
2023-11-30	156.90	156.90	154.43	155.52	262657
2023-12-01	155.61	161.45	155.61	160.97	229022
2023-12-04	159.56	162.98	159.56	162.50	284702
2023-12-05	161.05	163.16	159.52	161.70	288164
2023-12-06	163.45	166.18	162.67	163.51	242143
2023-12-07	163.85	165.59	162.94	164.81	125389
2023-12-08	164.98	166.82	163.22	166.59	160474
2023-12-11	165.86	169.39	165.00	167.67	204290
2023-12-12	167.97	168.44	164.20	164.24	232005
2023-12-13	164.32	175.33	163.47	174.29	279405
2023-12-14	178.63	188.02	178.63	184.38	584725
2023-12-15	184.07	186.65	181.93	183.60	918685
2023-12-18	186.44	186.44	181.60	182.91	253596
2023-12-19	185.10	186.25	181.61	182.79	216464
2023-12-20	182.66	186.28	179.76	180.16	295321
2023-12-21	182.61	184.67	181.70	184.36	148268
2023-12-22	184.81	185.90	183.11	184.69	158309
2023-12-26	185.24	187.14	184.88	185.16	156599
2023-12-27	185.65	190.51	185.55	189.82	290299
2023-12-28	189.37	191.21	188.15	189.98	276309
2023-12-29	188.95	189.91	187.55	188.87	228079
2024-01-02	186.46	189.00	185.34	186.90	384786
2024-01-03	182.56	184.08	179.39	181.00	263319
2024-01-04	179.77	182.39	177.65	178.39	260965
2024-01-05	176.40	181.51	176.15	179.45	631808
2024-01-08	179.35	181.94	178.98	181.45	248626
2024-01-09	178.82	180.03	177.31	179.08	142262
2024-01-10	178.89	179.80	177.54	178.50	188839
2024-01-11	177.23	177.79	173.77	173.98	325228
2024-01-12	176.13	176.24	172.41	173.68	217809
2024-01-16	170.49	171.54	168.79	171.49	471993
2024-01-17	168.29	170.60	167.11	168.70	221633
2024-01-18	169.97	172.11	168.14	171.00	191800
2024-01-19	170.83	174.17	168.13	173.51	152036
2024-01-22	174.51	177.96	174.51	175.99	196625
2024-01-23	178.45	179.32	174.25	174.72	224406
2024-01-24	176.83	177.59	172.49	172.61	132340
2024-01-25	175.48	176.36	173.98	175.72	172614
2024-01-26	176.67	177.74	176.03	176.39	184317
2024-01-29	175.75	177.99	175.00	177.89	280875
2024-01-30	176.19	177.67	174.35	177.40	210191
2024-01-31	176.84	180.53	175.78	177.06	757453
2024-02-01	177.20	180.47	173.84	180.32	323504
2024-02-02	176.78	177.53	174.80	175.85	209730
2024-02-05	172.79	173.27	171.09	171.60	180274
2024-02-06	171.15	174.21	171.15	171.27	174399
2024-02-07	172.27	172.27	168.36	171.88	187932
2024-02-08	172.16	180.00	171.42	179.42	324075
2024-02-09	179.47	179.47	175.47	176.99	233499
2024-02-12	177.43	181.62	177.43	179.28	225777
2024-02-13	172.39	173.91	169.05	171.66	357444
2024-02-14	173.15	176.95	171.94	176.93	297126
2024-02-15	182.00	193.52	181.98	192.73	476096
2024-02-16	190.02	192.08	188.50	188.94	268482
2024-02-20	185.96	186.85	182.51	183.37	230002
2024-02-21	182.50	183.25	179.48	180.81	284074
2024-02-22	181.69	186.50	181.69	184.46	249665
2024-02-23	183.96	184.83	181.64	182.93	208494
2024-02-26	181.74	185.79	181.71	184.84	330844
2024-02-27	192.00	193.82	185.01	186.92	379316
2024-02-28	183.65	186.21	183.65	185.64	256094
2024-02-29	188.12	190.54	186.13	190.24	384051
2024-03-01	189.37	193.20	188.16	192.86	323310
2024-03-04	192.59	193.64	190.86	191.47	231908
2024-03-05	189.03	192.58	187.57	188.52	157466
2024-03-06	191.48	191.48	185.79	187.16	254405
2024-03-07	188.24	188.33	184.54	186.04	244928
2024-03-08	188.95	191.85	186.99	188.48	279868
2024-03-11	186.70	187.87	184.50	187.39	250551
2024-03-12	186.87	187.25	183.57	186.06	241520
2024-03-13	185.58	187.41	183.83	184.80	289296
2024-03-14	184.80	184.96	180.72	184.74	388594
2024-03-15	181.74	184.76	180.70	183.68	572654
2024-03-18	184.76	185.27	182.77	183.29	278302
2024-03-19	182.89	185.49	182.89	185.47	195393
2024-03-20	184.56	190.32	184.56	187.94	190351
2024-03-21	189.56	195.38	188.92	194.94	263941
2024-03-22	195.33	195.33	190.54	190.74	231355
2024-03-25	190.62	191.98	188.68	191.53	328046
2024-03-26	192.24	193.45	190.47	190.64	318868
2024-03-27	192.92	194.54	191.93	193.88	190591
2024-03-28	193.96	196.61	193.96	195.09	272202
2024-04-01	194.91	194.91	189.97	190.31	266262
2024-04-02	187.82	189.39	185.93	189.14	224387
2024-04-03	194.00	195.14	192.00	194.31	299147
2024-04-04	197.56	200.11	194.94	196.46	351763
2024-04-05	195.40	199.12	195.40	198.34	232190
2024-04-08	199.82	200.14	196.41	197.55	250728
2024-04-09	194.43	195.71	189.60	194.00	307811
2024-04-10	190.54	190.54	183.19	183.70	505390
2024-04-11	183.81	184.48	181.92	182.30	300346
2024-04-12	181.14	182.38	179.85	180.21	175248
2024-04-15	181.98	181.98	175.50	176.26	192894
2024-04-16	175.05	175.05	171.45	174.12	204871
2024-04-17	174.71	175.71	173.04	173.39	217872
2024-04-18	174.65	175.90	173.44	175.00	276731
2024-04-19	174.26	176.03	174.08	175.11	209609
2024-04-22	176.60	179.72	175.12	179.02	215038
2024-04-23	179.83	183.18	179.83	182.33	171723
2024-04-24	181.51	182.54	179.58	181.86	195218
2024-04-25	180.10	181.33	179.31	180.51	272068
2024-04-26	180.63	184.10	180.63	182.50	155057
2024-04-29	184.65	185.33	182.50	183.70	183120
2024-04-30	181.35	184.05	180.50	180.70	219861
2024-05-01	180.14	184.23	178.60	180.41	282083
2024-05-02	182.85	184.41	180.42	183.99	231415
2024-05-03	188.04	189.30	182.33	185.52	322658
2024-05-06	193.44	200.73	190.80	191.14	565397
2024-05-07	192.40	193.86	189.89	190.28	437557
2024-05-08	188.00	191.34	186.50	191.09	218146
2024-05-09	192.17	194.64	191.84	193.89	334715
2024-05-10	193.89	196.14	193.59	195.85	208942
2024-05-13	198.00	198.90	194.17	194.60	266795
2024-05-14	197.27	198.59	194.06	196.75	194427
2024-05-15	200.00	208.03	199.35	207.88	382420
2024-05-16	208.03	209.79	206.43	207.54	320899
2024-05-17	207.61	207.85	205.12	206.20	179707
2024-05-20	204.81	204.81	201.21	202.10	191734
2024-05-21	200.94	201.61	199.25	200.03	170712
2024-05-22	198.93	200.67	196.46	198.54	245871
2024-05-23	199.29	199.56	194.85	196.02	376867
2024-05-24	197.13	199.11	196.10	199.00	231935
2024-05-28	200.37	201.48	194.78	196.50	315586
2024-05-29	193.68	197.01	192.94	196.03	194189
2024-05-30	197.03	199.05	195.05	199.00	183331
2024-05-31	200.82	202.48	198.50	202.07	265918
2024-06-03	203.82	205.31	197.30	199.00	285925
2024-06-04	197.62	199.00	196.41	197.15	225568
2024-06-05	199.14	201.30	196.57	200.00	135014
2024-06-06	199.30	200.00	198.11	199.03	310633
2024-06-07	195.95	199.15	195.48	198.94	252193
2024-06-10	196.25	199.65	195.13	198.68	208399
2024-06-11	196.34	196.90	194.81	196.27	169940
2024-06-12	203.23	207.39	203.23	204.24	401530
2024-06-13	202.63	204.95	202.42	204.64	202754
2024-06-14	201.93	204.75	200.67	204.72	240417
2024-06-17	204.13	208.00	201.41	207.65	258921
2024-06-18	208.89	212.97	208.89	211.60	371397
2024-06-20	212.43	213.33	209.73	209.85	399686
2024-06-21	211.17	212.30	206.87	208.67	495886
2024-06-24	208.94	208.94	205.26	205.47	286572
2024-06-25	204.72	205.52	201.04	203.58	253036
2024-06-26	202.07	202.29	200.49	201.47	214092
2024-06-27	202.25	204.69	200.61	204.46	232041
2024-06-28	205.39	207.29	204.33	205.28	598894
2024-07-01	205.15	205.15	195.86	198.70	319499
2024-07-02	199.73	203.83	197.55	203.48	186446
2024-07-03	205.19	209.24	204.03	206.59	105945
2024-07-05	205.95	206.00	201.85	202.15	314658
2024-07-08	202.81	205.82	202.73	203.73	212027
2024-07-09	202.79	209.45	201.59	206.04	218851
2024-07-10	207.05	208.05	205.19	207.59	193483
2024-07-11	212.62	218.56	212.62	217.46	288263
2024-07-12	219.72	226.60	219.16	225.82	406235
2024-07-15	226.81	231.48	226.14	226.65	329996
2024-07-16	229.21	237.22	229.21	235.24	315528
2024-07-17	233.29	233.96	229.35	229.96	392421
2024-07-18	229.21	237.83	229.21	231.92	326145
2024-07-19	232.23	233.44	230.39	230.76	163685
2024-07-22	230.76	235.00	229.27	234.29	288160
2024-07-23	232.50	238.63	232.50	236.30	173781
2024-07-24	234.75	237.15	231.79	232.04	287548
2024-07-25	233.93	249.42	231.93	245.10	672677
2024-07-26	250.53	252.09	247.28	250.83	539666
2024-07-29	251.51	254.59	251.02	252.84	225406
2024-07-30	253.09	253.27	246.82	248.25	313920
2024-07-31	249.52	254.34	247.44	250.90	351610
2024-08-01	252.08	254.67	243.24	246.59	410056
2024-08-02	240.02	242.26	234.73	239.28	522336
2024-08-05	224.48	238.88	224.02	231.99	715648
2024-08-06	228.08	239.87	218.35	233.99	663323
2024-08-07	236.89	237.76	229.32	229.85	360757
2024-08-08	232.73	240.81	231.31	239.42	304412
2024-08-09	240.53	241.01	236.37	238.20	203092
2024-08-12	238.08	238.08	232.57	234.94	227863
2024-08-13	237.52	244.75	236.18	244.55	256430
2024-08-14	245.40	245.40	238.54	240.93	308356
2024-08-15	245.33	247.06	244.17	244.32	196009
2024-08-16	244.98	247.18	242.62	246.33	186987
2024-08-19	246.43	248.76	246.00	248.51	235566
2024-08-20	247.74	248.00	242.10	243.37	180404
2024-08-21	243.94	247.80	241.91	246.56	221521
2024-08-22	246.59	249.05	245.86	247.19	173175
2024-08-23	249.18	259.91	248.66	259.04	331411