MDY Historical Prices

Summary

Key Stock Metrics

511.97

(August 5, 2024)

52-Week Low

624.13

(November 25, 2024)

52-Week High

624.13

(November 25, 2024)

All-Time High

531.33

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	42.69	42.69	42.38	42.50	1200
1995-08-21	42.66	42.70	42.14	42.16	14000
1995-08-22	42.11	42.28	42.08	42.17	6300
1995-08-23	42.31	42.41	42.31	42.41	2000
1995-08-24	42.38	42.38	42.09	42.22	3600
1995-08-25	42.30	42.39	42.14	42.28	40500
1995-08-28	42.31	42.31	41.95	42.16	7300
1995-08-29	42.16	42.16	41.50	41.92	81600
1995-08-30	42.11	42.17	42.09	42.13	55000
1995-08-31	42.28	42.45	42.27	42.39	1200
1995-09-01	42.30	42.48	42.30	42.48	4300
1995-09-05	42.61	42.97	42.61	42.97	53500
1995-09-06	43.02	43.50	43.02	43.50	48900
1995-09-07	43.50	43.59	43.39	43.47	29800
1995-09-08	43.59	43.64	43.36	43.64	7000
1995-09-11	43.75	43.83	43.69	43.69	10700
1995-09-12	43.67	43.83	43.66	43.83	26800
1995-09-13	43.72	43.88	43.50	43.81	25000
1995-09-14	43.98	43.98	43.73	43.73	65700
1995-09-15	43.59	43.59	43.38	43.44	4300
1995-09-18	43.39	43.39	43.13	43.16	3900
1995-09-19	43.52	43.80	43.52	43.80	2800
1995-09-20	43.88	43.97	43.83	43.97	3500
1995-09-21	43.81	43.81	43.34	43.63	6900
1995-09-22	43.30	43.50	43.27	43.47	5000
1995-09-25	43.45	43.45	43.00	43.00	2200
1995-09-26	43.17	43.31	42.97	43.08	3700
1995-09-27	42.70	42.70	42.61	42.61	1700
1995-09-28	43.11	43.47	43.11	43.44	2600
1995-09-29	43.45	43.48	43.25	43.41	6900
1995-10-02	43.19	43.36	43.00	43.00	2000
1995-10-03	42.77	42.81	42.45	42.45	16800
1995-10-04	42.09	42.19	41.98	42.06	1200
1995-10-05	41.83	42.33	41.83	42.33	9000
1995-10-06	42.38	42.53	42.38	42.45	1300
1995-10-09	42.14	42.14	41.34	41.47	13500
1995-10-10	40.78	40.98	40.69	40.94	4100
1995-10-11	41.56	42.11	41.47	42.06	42800
1995-10-12	42.09	42.50	42.09	42.50	1600
1995-10-13	42.84	42.84	42.70	42.70	7500
1995-10-16	42.81	42.81	42.50	42.53	79400
1995-10-17	42.48	43.05	42.48	43.05	4800
1995-10-18	43.53	43.53	43.08	43.08	56200
1995-10-19	43.11	43.11	43.00	43.02	2600
1995-10-20	43.11	43.16	42.63	42.69	26400
1995-10-23	42.27	42.80	42.27	42.66	8100
1995-10-24	42.80	42.80	42.56	42.70	2400
1995-10-25	42.81	42.81	42.02	42.13	12500
1995-10-26	42.13	42.13	41.36	41.36	17900
1995-10-27	41.56	41.95	41.38	41.94	79400
1995-10-30	42.13	42.41	42.13	42.25	4700
1995-10-31	42.45	42.45	42.03	42.03	23100
1995-11-01	42.11	42.27	42.11	42.27	6200
1995-11-02	42.88	43.16	42.88	43.16	1300
1995-11-03	43.31	43.39	43.17	43.39	6300
1995-11-06	43.28	43.52	43.19	43.34	7600
1995-11-07	43.03	43.13	42.70	42.70	5700
1995-11-08	43.00	43.17	42.98	42.98	4900
1995-11-09	43.34	43.44	43.22	43.44	35300
1995-11-10	43.39	43.48	43.36	43.48	2400
1995-11-13	43.38	43.48	43.14	43.14	2600
1995-11-14	42.97	43.08	42.69	42.69	30000
1995-11-15	42.75	42.95	42.58	42.95	9200
1995-11-16	42.83	43.31	42.83	43.16	13400
1995-11-17	43.27	43.36	43.27	43.28	5000
1995-11-20	43.23	43.28	42.84	42.84	25500
1995-11-21	42.80	42.83	42.45	42.70	7500
1995-11-22	42.73	43.00	42.73	42.86	5600
1995-11-24	42.81	42.89	42.81	42.89	400
1995-11-27	43.28	43.28	42.97	43.02	10000
1995-11-28	42.83	43.38	42.83	43.38	9400
1995-11-29	43.56	43.81	43.36	43.81	29000
1995-11-30	43.81	44.00	43.70	43.80	26900
1995-12-01	43.81	43.88	43.69	43.81	18900
1995-12-04	44.02	44.42	44.02	44.42	86600
1995-12-05	44.23	44.53	44.20	44.36	32200
1995-12-06	44.36	44.36	43.91	43.94	1100
1995-12-07	43.88	43.88	43.50	43.50	1100
1995-12-08	43.83	43.84	43.59	43.81	1700
1995-12-11	43.84	43.86	43.84	43.86	1100
1995-12-12	43.83	43.86	43.58	43.70	46400
1995-12-13	43.73	43.73	43.66	43.70	6500
1995-12-14	43.81	43.81	43.00	43.00	2200
1995-12-15	42.88	42.88	42.41	42.41	15800
1995-12-18	42.38	42.38	41.63	41.63	3600
1995-12-19	41.97	42.56	41.97	42.47	4100
1995-12-20	42.89	42.97	42.53	42.53	6000
1995-12-21	42.77	42.94	42.73	42.83	10600
1995-12-22	43.30	43.30	43.09	43.09	76600
1995-12-26	43.13	43.33	43.13	43.33	12900
1995-12-27	43.47	43.53	43.39	43.39	29100
1995-12-28	43.13	43.33	43.13	43.33	7800
1995-12-29	43.23	43.45	43.05	43.45	28200
1996-01-02	43.28	43.70	43.28	43.67	242500
1996-01-03	43.84	43.88	43.47	43.64	14800
1996-01-04	43.50	43.61	42.84	42.84	205900
1996-01-05	42.83	43.11	42.80	42.94	30300
1996-01-08	43.20	43.20	42.98	43.11	3800
1996-01-09	43.27	43.27	42.20	42.20	29600
1996-01-10	41.64	42.23	41.48	41.48	11200
1996-01-11	42.00	42.31	41.89	42.23	8100
1996-01-12	42.47	42.47	41.94	42.16	27400
1996-01-15	42.23	42.27	41.41	41.41	15200
1996-01-16	41.80	41.84	41.19	41.77	73100
1996-01-17	41.53	42.36	41.53	42.09	5900
1996-01-18	42.25	42.31	42.09	42.27	4600
1996-01-19	42.36	42.70	42.27	42.50	10400
1996-01-22	42.64	42.84	42.64	42.84	30400
1996-01-23	42.75	42.97	42.72	42.72	1800
1996-01-24	43.00	43.47	43.00	43.47	37700
1996-01-25	43.48	43.48	43.08	43.08	4200
1996-01-26	42.86	43.52	42.86	43.47	46300
1996-01-29	43.50	43.50	43.44	43.50	2200
1996-01-30	43.77	44.00	43.70	44.00	28300
1996-01-31	44.03	44.28	44.00	44.19	10800
1996-02-01	44.23	44.53	44.23	44.53	31200
1996-02-02	44.34	44.50	44.34	44.38	5900
1996-02-05	44.00	44.50	44.00	44.50	18800
1996-02-06	44.70	45.05	44.66	45.00	6200
1996-02-07	44.97	45.03	44.69	45.03	445600
1996-02-08	44.86	45.23	44.86	45.23	111600
1996-02-09	45.23	45.38	45.03	45.13	6300
1996-02-12	45.31	45.52	45.28	45.44	21600
1996-02-13	45.05	45.55	45.05	45.27	30400
1996-02-14	45.44	45.56	45.08	45.13	247000
1996-02-15	45.28	45.55	45.28	45.39	11500
1996-02-16	45.48	45.52	45.38	45.41	5800
1996-02-20	45.14	45.31	44.89	45.13	7400
1996-02-21	45.22	45.55	45.17	45.47	52400
1996-02-22	45.97	46.36	45.97	46.36	32500
1996-02-23	46.52	46.67	46.16	46.25	34100
1996-02-26	46.00	46.34	45.91	46.11	27400
1996-02-27	46.27	46.27	45.97	46.08	112400
1996-02-28	46.28	46.41	46.25	46.36	1600
1996-02-29	46.02	46.02	45.58	45.58	46200
1996-03-01	45.92	45.92	45.03	45.31	89100
1996-03-04	45.38	46.13	45.38	46.13	6300
1996-03-05	45.95	46.11	45.73	45.73	2300
1996-03-06	45.89	46.30	45.86	46.20	152500
1996-03-07	46.09	46.20	45.98	46.17	52800
1996-03-08	45.14	45.55	44.11	44.48	29100
1996-03-11	44.55	45.11	44.55	45.11	11700
1996-03-12	44.89	44.94	44.50	44.55	26000
1996-03-13	44.89	45.31	44.89	45.23	65200
1996-03-14	45.50	45.75	45.50	45.67	2800
1996-03-15	45.59	45.61	45.38	45.52	85700
1996-03-18	45.97	46.30	45.97	46.28	115200
1996-03-19	46.72	46.72	46.22	46.36	33600
1996-03-20	46.23	46.23	45.69	45.80	31100
1996-03-21	45.97	45.97	45.73	45.83	7500
1996-03-22	45.80	45.91	45.72	45.88	8000
1996-03-25	46.23	46.27	45.63	45.63	25000
1996-03-26	45.63	45.92	45.41	45.55	64500
1996-03-27	45.64	45.83	45.38	45.38	1100
1996-03-28	45.28	45.63	45.28	45.50	18200
1996-03-29	45.80	45.92	45.78	45.78	37500
1996-04-01	46.14	46.33	45.97	46.20	20700
1996-04-02	46.25	46.25	46.09	46.13	28100
1996-04-03	46.00	46.23	46.00	46.23	41400
1996-04-04	46.22	46.22	46.13	46.13	11400
1996-04-08	44.92	45.30	44.70	45.30	91100
1996-04-09	45.58	45.63	45.42	45.47	31400
1996-04-10	45.42	45.69	44.80	44.83	100000
1996-04-11	44.91	45.19	44.22	44.59	88500
1996-04-12	44.84	45.19	44.75	45.09	44400
1996-04-15	45.38	45.44	45.16	45.38	7900
1996-04-16	45.59	45.92	45.30	45.83	6300
1996-04-17	45.89	45.89	45.44	45.47	26000
1996-04-18	45.63	45.73	45.53	45.66	21700
1996-04-19	45.89	45.91	45.78	45.91	41600
1996-04-22	46.16	46.48	46.16	46.30	87400
1996-04-23	46.47	46.64	46.47	46.64	83000
1996-04-24	46.80	46.95	46.70	46.95	24400
1996-04-25	47.05	47.20	46.92	47.09	44000
1996-04-26	47.34	47.42	47.06	47.38	38000
1996-04-29	47.25	47.36	47.25	47.27	5500
1996-04-30	47.28	47.34	47.11	47.28	9100
1996-05-01	47.19	47.52	47.19	47.47	59000
1996-05-02	47.30	47.39	46.67	46.69	218200
1996-05-03	47.00	47.16	46.66	46.80	8100
1996-05-06	47.19	47.19	46.41	46.72	16700
1996-05-07	46.86	46.86	46.53	46.53	8800
1996-05-08	46.19	46.55	45.75	46.55	498200
1996-05-09	46.53	46.67	46.48	46.58	132300
1996-05-10	47.00	47.23	46.88	47.23	94300
1996-05-13	47.36	47.73	47.25	47.69	20800
1996-05-14	47.89	47.98	47.75	47.97	52000
1996-05-15	48.13	48.23	47.95	47.97	201400
1996-05-16	47.73	48.05	47.64	47.98	26700
1996-05-17	48.38	48.44	48.06	48.06	14800
1996-05-20	48.34	48.44	48.14	48.44	11900
1996-05-21	48.53	48.53	48.39	48.39	25200
1996-05-22	48.22	48.38	48.08	48.38	30100
1996-05-23	48.52	48.56	48.27	48.31	42600
1996-05-24	48.50	48.50	48.34	48.34	13300
1996-05-28	48.47	48.47	47.86	47.95	7800
1996-05-29	48.08	48.08	47.31	47.31	79300
1996-05-30	47.55	47.81	47.38	47.81	56600
1996-05-31	47.97	48.05	47.64	47.64	30200
1996-06-03	47.88	47.95	47.67	47.73	19700
1996-06-04	47.95	48.19	47.89	48.13	136000
1996-06-05	48.25	48.38	48.13	48.38	15700
1996-06-06	48.59	48.59	47.75	47.75	95000
1996-06-07	46.59	47.81	46.59	47.67	95600
1996-06-10	47.73	47.88	47.67	47.75	15000
1996-06-11	48.11	48.11	47.84	47.88	64400
1996-06-12	48.14	48.19	47.98	47.98	10000
1996-06-13	48.11	48.11	47.47	47.66	80800
1996-06-14	47.69	47.78	47.47	47.50	11200
1996-06-17	47.61	47.61	47.17	47.33	16500
1996-06-18	47.47	47.47	47.00	47.00	7300
1996-06-19	47.16	47.28	47.00	47.00	12100
1996-06-20	46.94	46.98	46.25	46.64	134100
1996-06-21	46.97	46.97	46.61	46.67	57600
1996-06-24	46.75	46.98	46.72	46.98	36000
1996-06-25	47.06	47.06	46.53	46.61	36000
1996-06-26	46.58	46.58	45.73	45.73	47100
1996-06-27	45.78	46.19	45.72	46.19	134500
1996-06-28	46.52	46.89	46.50	46.53	52700
1996-07-01	46.83	47.28	46.83	47.28	18800
1996-07-02	47.27	47.27	47.00	47.00	8300
1996-07-03	47.00	47.00	46.56	46.56	192800
1996-07-05	45.56	46.22	45.56	45.63	28200
1996-07-08	45.64	45.84	45.47	45.50	59700
1996-07-09	45.75	45.83	45.64	45.83	5800
1996-07-10	45.94	45.94	45.17	45.70	251100
1996-07-11	45.41	45.41	44.03	44.52	252300
1996-07-12	45.00	45.00	44.30	44.64	27100
1996-07-15	44.63	44.63	42.98	43.02	111400
1996-07-16	43.16	43.66	40.83	42.88	262900
1996-07-17	43.94	43.94	43.50	43.86	55700
1996-07-18	43.83	44.73	43.83	44.73	13900
1996-07-19	44.56	44.59	43.64	44.27	123200
1996-07-22	43.78	43.88	43.25	43.48	81500
1996-07-23	43.77	43.77	42.30	42.30	74500
1996-07-24	41.80	42.81	41.47	42.59	290500
1996-07-25	42.98	43.31	42.98	43.06	122800
1996-07-26	43.39	43.75	43.39	43.73	6600
1996-07-29	43.25	43.50	43.03	43.03	62500
1996-07-30	43.42	43.44	42.89	43.17	224200
1996-07-31	43.66	43.95	43.42	43.69	6300
1996-08-01	43.77	44.50	43.77	44.38	164800
1996-08-02	45.25	45.39	45.09	45.36	42900
1996-08-05	45.22	45.28	44.78	44.78	19700
1996-08-06	44.73	45.16	44.73	45.16	241400
1996-08-07	45.45	45.50	45.23	45.44	10600
1996-08-08	45.70	45.70	45.33	45.55	72600
1996-08-09	45.16	45.58	45.09	45.22	9300
1996-08-12	45.31	45.59	45.22	45.59	24500
1996-08-13	45.48	45.48	45.11	45.14	76900
1996-08-14	45.38	45.69	45.28	45.66	31800
1996-08-15	45.63	45.94	45.52	45.86	2700
1996-08-16	46.28	46.28	46.03	46.17	4200
1996-08-19	46.16	46.16	45.81	45.91	2000
1996-08-20	46.03	46.08	45.88	46.02	45400
1996-08-21	45.59	45.84	45.59	45.63	9800
1996-08-22	46.19	46.53	46.17	46.44	255800
1996-08-23	46.36	46.44	46.13	46.33	2600
1996-08-26	46.23	46.23	45.95	45.95	11000
1996-08-27	46.19	46.44	46.19	46.41	2000
1996-08-28	46.56	46.70	46.44	46.70	9300
1996-08-29	46.44	46.44	45.89	45.89	40400
1996-08-30	46.16	46.17	45.80	46.05	3500
1996-09-03	45.50	46.11	45.31	45.92	13900
1996-09-04	46.00	46.03	45.88	46.03	4900
1996-09-05	45.75	46.06	45.42	45.42	77100
1996-09-06	45.94	46.20	45.78	46.06	4800
1996-09-09	46.36	46.36	46.09	46.16	34200
1996-09-10	46.19	46.30	46.19	46.27	1300
1996-09-11	46.55	46.69	46.39	46.69	4800
1996-09-12	46.92	47.02	46.75	47.00	120600
1996-09-13	47.48	47.52	47.33	47.38	127000
1996-09-16	47.53	47.86	47.42	47.78	31000
1996-09-17	47.83	47.83	47.25	47.50	11600
1996-09-18	47.52	47.56	47.09	47.09	55400
1996-09-19	47.20	47.44	47.09	47.44	38000
1996-09-20	47.45	47.47	47.22	47.47	9700
1996-09-23	47.19	47.34	47.11	47.30	17700
1996-09-24	47.30	47.77	47.22	47.61	15500
1996-09-25	47.89	47.89	47.59	47.72	1200
1996-09-26	47.97	48.28	47.81	48.25	41500
1996-09-27	48.06	48.34	48.06	48.09	12800
1996-09-30	48.06	48.39	47.95	47.95	21000
1996-10-01	47.86	48.13	47.84	47.94	54900
1996-10-02	48.20	48.52	48.13	48.13	33400
1996-10-03	48.23	48.45	48.20	48.39	5900
1996-10-04	48.55	48.95	48.50	48.95	86000
1996-10-07	48.91	48.94	48.70	48.94	5600
1996-10-08	48.86	48.86	48.25	48.25	12600
1996-10-09	48.33	48.33	47.97	47.97	15900
1996-10-10	48.08	48.31	48.03	48.27	5800
1996-10-11	48.38	48.63	48.38	48.38	2200
1996-10-14	48.75	48.80	48.63	48.69	1200
1996-10-15	49.14	49.14	48.59	48.70	32400
1996-10-16	48.84	48.84	48.52	48.55	58700
1996-10-17	48.84	48.84	48.63	48.75	24800
1996-10-18	48.94	48.94	48.63	48.78	16900
1996-10-21	48.95	48.95	48.63	48.63	8400
1996-10-22	48.25	48.53	48.14	48.19	89200
1996-10-23	47.94	48.45	47.94	48.45	2900
1996-10-24	48.53	48.53	48.27	48.38	21300
1996-10-25	48.38	48.45	48.19	48.19	4100
1996-10-28	48.28	48.38	47.81	47.81	55900
1996-10-29	48.27	48.27	47.64	48.00	64200
1996-10-30	47.80	47.94	47.73	47.83	42900
1996-10-31	48.08	48.22	48.06	48.17	1600
1996-11-01	48.38	48.38	48.06	48.19	2700
1996-11-04	48.28	48.28	48.06	48.20	6700
1996-11-05	48.64	48.78	48.52	48.58	91500
1996-11-06	48.81	49.30	48.81	49.30	77900
1996-11-07	49.34	49.58	49.25	49.50	156400
1996-11-08	49.45	49.55	49.19	49.55	156100
1996-11-11	49.59	49.77	49.48	49.64	5400
1996-11-12	49.98	50.09	49.70	50.09	49900
1996-11-13	49.86	50.00	49.70	49.78	94200
1996-11-14	49.89	50.36	49.89	50.27	178500
1996-11-15	50.55	50.58	50.23	50.25	11600
1996-11-18	50.31	50.39	49.98	50.39	24100
1996-11-19	50.22	50.33	50.16	50.16	42800
1996-11-20	50.34	50.64	50.11	50.44	44900
1996-11-21	50.61	50.61	50.05	50.45	200200
1996-11-22	50.28	50.91	50.28	50.88	92800
1996-11-25	50.89	51.20	50.88	51.17	20200
1996-11-26	51.25	51.28	50.67	50.97	81300
1996-11-27	51.09	51.09	50.78	51.05	1600
1996-11-29	51.19	51.27	51.03	51.03	23200
1996-12-02	50.92	51.33	50.92	51.33	6900
1996-12-03	51.52	51.84	51.34	51.34	416700
1996-12-04	51.20	51.27	50.64	50.88	170900
1996-12-05	50.80	51.19	50.73	50.91	15000
1996-12-06	49.61	50.66	48.91	50.42	140900
1996-12-09	50.67	51.31	50.67	51.31	191100
1996-12-10	51.33	51.41	50.94	50.94	31000
1996-12-11	50.67	50.67	49.91	50.25	42400
1996-12-12	50.66	50.66	49.81	49.81	61800
1996-12-13	49.81	49.81	49.17	49.50	165700
1996-12-16	49.75	49.88	49.08	49.08	153300
1996-12-17	49.00	49.27	48.72	49.05	11500
1996-12-18	49.69	49.81	49.58	49.63	22900
1996-12-19	50.28	50.44	50.17	50.44	106300
1996-12-20	49.45	49.80	49.16	49.28	228200
1996-12-23	49.20	49.25	48.95	48.98	25600
1996-12-24	49.23	49.31	49.02	49.31	15200
1996-12-26	49.36	49.55	49.36	49.47	5000
1996-12-27	49.83	49.86	49.45	49.80	233800
1996-12-30	49.81	49.91	49.45	49.47	203600
1996-12-31	49.55	49.73	49.48	49.50	273600
1997-01-02	49.81	49.81	48.86	49.27	33000
1997-01-03	49.56	49.89	49.52	49.70	20900
1997-01-06	50.13	50.27	49.86	50.09	40500
1997-01-07	50.05	50.48	49.88	50.44	55800
1997-01-08	50.69	50.75	50.08	50.08	55100
1997-01-09	50.48	50.73	50.33	50.58	40600
1997-01-10	49.70	51.13	49.70	51.09	148300
1997-01-13	51.27	51.27	50.63	50.84	101100
1997-01-14	51.14	51.39	50.83	51.39	90800
1997-01-15	51.20	51.38	50.88	51.31	104300
1997-01-16	51.38	51.45	51.22	51.38	72500
1997-01-17	51.56	51.84	51.27	51.84	79000
1997-01-20	51.58	51.83	51.48	51.64	96200
1997-01-21	51.63	52.03	51.63	51.69	101300
1997-01-22	51.92	52.02	51.61	51.84	30800
1997-01-23	52.19	52.50	51.16	51.16	259300
1997-01-24	51.61	51.61	50.95	50.95	22700
1997-01-27	51.13	51.27	50.75	50.75	15000
1997-01-28	51.69	51.69	50.61	50.78	57200
1997-01-29	51.19	51.19	50.88	51.09	63200
1997-01-30	51.08	51.56	51.05	51.36	194900
1997-01-31	51.84	52.08	51.75	51.75	10700
1997-02-03	51.80	51.83	51.53	51.77	25500
1997-02-04	51.77	51.77	51.47	51.56	26500
1997-02-05	51.56	51.75	50.22	51.03	119700
1997-02-06	51.05	51.36	50.89	51.05	14200
1997-02-07	51.78	51.80	51.16	51.75	11200
1997-02-10	51.73	51.80	51.03	51.22	17000
1997-02-11	51.39	51.44	50.88	51.33	148800
1997-02-12	51.22	52.06	51.22	52.06	324800
1997-02-13	52.31	52.56	52.11	52.31	52700
1997-02-14	52.55	52.61	52.22	52.48	47000
1997-02-18	52.77	52.77	52.25	52.72	28100
1997-02-19	52.55	52.83	52.23	52.41	96700
1997-02-20	52.23	52.45	51.61	51.63	119900
1997-02-21	51.70	52.38	51.52	51.73	15400
1997-02-24	51.69	52.00	51.53	51.97	11500
1997-02-25	52.16	52.38	52.06	52.25	37600
1997-02-26	52.34	52.38	50.98	51.83	61200
1997-02-27	51.89	52.11	51.25	51.25	42900
1997-02-28	51.20	51.36	50.83	51.19	17000
1997-03-03	50.95	51.38	50.84	51.38	21000
1997-03-04	51.41	51.81	51.22	51.69	20700
1997-03-05	51.75	51.97	51.56	51.97	32300
1997-03-06	51.97	52.08	51.70	51.94	39800
1997-03-07	52.17	52.30	51.95	52.27	33300
1997-03-10	52.23	52.47	52.00	52.27	14000
1997-03-11	52.48	52.55	52.25	52.25	20200
1997-03-12	52.25	52.33	51.56	51.66	88100
1997-03-13	51.48	51.81	51.31	51.31	126400
1997-03-14	51.91	51.91	51.63	51.84	30700
1997-03-17	51.42	51.44	50.92	51.39	28600
1997-03-18	51.25	51.47	50.83	50.83	15400
1997-03-19	50.95	50.95	50.27	50.45	26000
1997-03-20	50.50	50.88	50.13	50.61	59300
1997-03-21	50.67	50.91	50.58	50.59	33400
1997-03-24	50.55	50.56	50.13	50.56	12100
1997-03-25	50.80	51.19	50.44	50.81	189400
1997-03-26	50.86	51.11	50.61	50.98	33100
1997-03-27	50.97	51.13	49.25	50.00	69600
1997-03-31	49.84	49.84	48.67	48.94	60400
1997-04-01	48.42	48.92	48.39	48.75	135700
1997-04-02	48.75	48.88	48.02	48.19	127900
1997-04-03	48.41	48.70	48.02	48.70	165200
1997-04-04	48.30	49.25	48.30	49.25	121700
1997-04-07	49.44	49.83	49.44	49.66	84000
1997-04-08	49.59	50.08	49.53	49.91	7800
1997-04-09	50.19	50.28	49.75	49.89	8500
1997-04-10	49.84	49.86	49.31	49.38	14700
1997-04-11	49.00	49.13	48.13	48.13	85300
1997-04-14	48.23	48.69	48.19	48.69	32400
1997-04-15	49.58	49.58	48.95	49.05	42500
1997-04-16	49.06	49.34	48.75	48.98	26700
1997-04-17	49.28	49.59	48.98	49.16	32500
1997-04-18	49.50	49.59	49.11	49.22	61800
1997-04-21	49.19	49.19	48.14	48.25	67700
1997-04-22	48.31	48.83	48.11	48.83	156400
1997-04-23	48.73	49.22	48.73	49.06	11200
1997-04-24	49.58	49.61	48.91	49.16	174600
1997-04-25	49.06	49.06	48.41	48.48	28100
1997-04-28	48.16	48.83	48.03	48.70	39500
1997-04-29	49.67	50.11	49.50	50.00	148300
1997-04-30	49.50	50.42	49.50	50.13	41000
1997-05-01	50.17	50.59	50.17	50.22	115900
1997-05-02	50.34	51.89	50.34	51.80	91800
1997-05-05	52.00	53.06	51.80	53.00	402200
1997-05-06	52.84	52.84	52.00	52.33	87300
1997-05-07	52.08	52.34	51.52	51.52	103000
1997-05-08	51.78	52.58	51.56	52.27	20000
1997-05-09	52.61	52.72	51.77	51.89	108800
1997-05-12	52.41	52.88	52.27	52.88	27300
1997-05-13	52.80	52.80	52.23	52.64	92100
1997-05-14	52.86	53.13	52.58	52.67	52700
1997-05-15	52.41	53.05	52.41	52.84	27700
1997-05-16	52.78	52.78	52.22	52.50	60700
1997-05-19	52.38	52.84	52.38	52.48	154400
1997-05-20	52.53	53.13	52.17	53.13	36200
1997-05-21	53.28	53.41	52.95	53.00	62500
1997-05-22	53.23	53.25	53.00	53.09	29600
1997-05-23	53.36	53.95	53.23	53.95	41600
1997-05-27	53.75	54.09	53.56	54.09	48800
1997-05-28	53.86	54.30	53.86	54.00	41200
1997-05-29	54.20	54.20	53.88	54.03	60000
1997-05-30	52.88	54.50	52.88	54.34	49400
1997-06-02	54.77	54.95	54.47	54.92	37100
1997-06-03	54.75	55.03	54.52	54.52	78000
1997-06-04	54.66	54.83	54.45	54.66	103700
1997-06-05	54.52	55.05	54.52	54.75	129200
1997-06-06	54.63	55.30	54.63	55.30	103000
1997-06-09	55.30	55.42	55.08	55.14	79300
1997-06-10	55.30	55.56	55.00	55.48	80600
1997-06-11	55.48	55.59	55.22	55.50	77700
1997-06-12	55.78	56.00	55.48	56.00	62600
1997-06-13	56.23	56.55	55.94	56.55	90900
1997-06-16	56.53	56.53	56.06	56.22	67800
1997-06-17	56.03	56.67	55.94	56.61	365400
1997-06-18	56.17	56.64	56.13	56.59	26400
1997-06-19	56.83	57.05	56.55	57.05	51200
1997-06-20	56.89	56.92	56.30	56.53	227300
1997-06-23	56.45	56.55	55.27	55.59	47400
1997-06-24	56.23	56.44	55.91	56.39	232000
1997-06-25	56.17	56.39	55.75	55.81	142100
1997-06-26	55.92	56.06	55.59	55.81	27800
1997-06-27	55.97	56.20	55.81	56.19	115900
1997-06-30	56.19	56.47	55.80	55.92	70900
1997-07-01	56.03	56.44	55.88	56.31	46100
1997-07-02	56.59	56.86	56.48	56.73	20000
1997-07-03	57.38	57.44	57.03	57.25	27900
1997-07-07	57.78	57.78	57.19	57.25	42400
1997-07-08	57.31	57.77	57.16	57.63	23900
1997-07-09	57.92	57.98	57.16	57.28	99600
1997-07-10	57.34	57.91	57.17	57.81	28200
1997-07-11	57.89	58.55	57.73	58.38	163100
1997-07-14	58.67	58.88	58.50	58.66	106400
1997-07-15	59.06	59.25	58.81	59.25	89500
1997-07-16	59.38	60.00	59.30	60.00	93500
1997-07-17	59.95	59.95	59.42	59.50	88400
1997-07-18	59.19	59.42	58.50	58.88	254300
1997-07-21	58.84	59.06	58.50	58.63	80300
1997-07-22	58.97	59.73	58.75	59.73	114700
1997-07-23	59.78	59.97	59.69	59.75	61600
1997-07-24	59.81	59.97	59.25	59.84	45200
1997-07-25	60.28	60.31	59.77	59.86	86400
1997-07-28	60.08	60.19	59.81	59.91	92600
1997-07-29	59.63	60.27	59.63	60.22	378800
1997-07-30	60.52	61.14	60.36	61.09	92700
1997-07-31	61.36	61.63	61.20	61.27	122600
1997-08-01	61.50	61.53	60.53	61.13	67700
1997-08-04	61.16	61.69	60.91	61.50	61900
1997-08-05	61.53	61.95	61.36	61.88	110500
1997-08-06	62.08	62.48	61.84	62.28	147800
1997-08-07	62.66	62.66	61.56	61.80	163900
1997-08-08	60.69	61.38	60.05	60.70	239800
1997-08-11	61.23	61.23	60.11	60.84	72500
1997-08-12	61.05	61.36	60.38	60.53	330600
1997-08-13	61.20	61.31	60.00	60.67	179700
1997-08-14	61.00	61.08	60.25	60.59	124600
1997-08-15	60.06	60.45	59.98	60.09	73400
1997-08-18	60.19	60.19	59.28	60.03	84900
1997-08-19	60.31	61.13	60.19	61.13	45700
1997-08-20	60.86	61.63	60.86	61.63	52600
1997-08-21	61.56	61.56	60.02	60.63	114300
1997-08-22	59.72	60.92	59.59	60.92	139700
1997-08-25	60.94	61.63	60.91	61.06	91900
1997-08-26	60.97	61.48	60.50	60.50	75800
1997-08-27	60.91	61.53	60.84	61.41	88300
1997-08-28	61.00	61.53	60.52	61.16	150300
1997-08-29	61.22	61.59	61.06	61.36	164600
1997-09-02	61.59	62.41	61.59	62.19	220100
1997-09-03	62.33	62.89	62.19	62.64	165100
1997-09-04	62.45	62.92	62.42	62.84	144800
1997-09-05	63.36	63.38	62.66	63.00	113800
1997-09-08	63.22	63.63	63.09	63.55	94500
1997-09-09	63.45	63.86	63.22	63.63	226500
1997-09-10	63.36	63.70	62.28	62.89	108700
1997-09-11	62.69	63.06	62.20	62.91	360900
1997-09-12	63.25	64.03	62.77	64.03	132600
1997-09-15	64.13	64.23	63.69	63.84	207200
1997-09-16	64.42	64.66	63.97	64.38	250900
1997-09-17	64.88	64.97	64.56	64.56	415000
1997-09-18	64.81	65.25	64.64	64.83	106600
1997-09-19	64.59	65.08	64.59	64.91	73100
1997-09-22	65.48	65.48	64.77	64.81	172200
1997-09-23	64.92	64.98	64.22	64.45	221300
1997-09-24	64.66	64.88	64.17	64.34	123700
1997-09-25	63.97	64.52	63.97	64.09	62900
1997-09-26	64.09	64.48	64.08	64.41	135100
1997-09-29	64.27	64.73	64.20	64.69	88100
1997-09-30	64.70	64.98	64.50	64.50	319000
1997-10-01	64.89	65.13	64.64	64.81	178000
1997-10-02	64.83	65.36	64.75	65.19	52900
1997-10-03	66.27	66.28	64.94	65.50	116600
1997-10-06	66.03	66.13	65.70	66.13	47200
1997-10-07	66.30	66.36	65.98	66.20	63600
1997-10-08	66.36	66.45	65.64	66.11	175900
1997-10-09	65.52	66.41	65.48	66.25	68900
1997-10-10	65.88	66.23	65.66	66.00	75500
1997-10-13	66.19	66.34	65.97	66.00	29500
1997-10-14	66.45	66.45	65.63	66.13	128800
1997-10-15	65.50	66.17	65.50	66.13	92500
1997-10-16	66.23	66.42	64.63	65.45	248400
1997-10-17	64.89	65.05	63.36	64.25	402200
1997-10-20	64.38	65.28	64.20	65.28	120300
1997-10-21	65.53	66.53	65.53	66.53	237300
1997-10-22	66.33	66.33	65.70	66.00	105800
1997-10-23	64.00	65.03	63.97	64.88	343600
1997-10-24	65.39	65.41	63.78	64.13	311500
1997-10-27	63.14	63.66	58.06	60.06	229300
1997-10-28	57.78	62.00	56.91	61.47	655700
1997-10-29	61.81	62.73	61.63	62.09	362600
1997-10-30	61.33	61.98	60.50	60.50	229700
1997-10-31	62.19	62.19	61.14	62.06	242200
1997-11-03	62.88	63.30	62.55	63.30	152700
1997-11-04	63.03	63.50	62.89	63.38	82800
1997-11-05	63.38	63.95	63.38	63.70	38900
1997-11-06	63.55	63.80	63.30	63.30	35600
1997-11-07	61.55	62.95	61.52	62.58	129500
1997-11-10	62.61	62.92	62.00	62.00	137100
1997-11-11	62.38	62.59	62.00	62.13	72400
1997-11-12	61.36	61.88	60.50	60.50	54700
1997-11-13	61.14	61.44	59.83	61.13	188200
1997-11-14	61.23	62.22	61.23	61.84	325000
1997-11-17	62.95	63.69	62.67	62.97	140100
1997-11-18	63.13	63.13	62.34	62.34	207900
1997-11-19	62.14	62.64	62.00	62.41	115700
1997-11-20	62.70	63.50	62.66	63.27	54900
1997-11-21	63.50	63.83	62.50	63.17	160400
1997-11-24	62.53	62.92	61.73	61.73	751300
1997-11-25	62.58	62.63	61.92	62.25	113900
1997-11-26	62.92	62.97	62.55	62.94	82600
1997-11-28	63.13	63.20	62.80	63.08	61900
1997-12-01	63.00	63.91	62.91	63.69	72900
1997-12-02	63.80	64.11	63.48	63.67	90400
1997-12-03	63.73	64.30	63.63	64.19	110900
1997-12-04	64.69	64.83	64.25	64.27	124100
1997-12-05	63.88	65.16	63.88	65.16	128100
1997-12-08	65.34	65.55	65.14	65.36	84800
1997-12-09	65.25	65.25	64.48	64.48	114400
1997-12-10	64.72	64.72	63.64	63.92	501700
1997-12-11	63.11	63.42	62.27	63.31	878100
1997-12-12	63.67	63.67	62.25	62.52	265400
1997-12-15	62.86	62.94	62.22	62.89	145400
1997-12-16	63.02	63.66	63.02	63.38	211700
1997-12-17	63.58	63.73	63.16	63.34	171700
1997-12-18	63.45	63.48	62.25	62.95	104400
1997-12-19	61.69	62.66	60.75	62.25	231800
1997-12-22	63.00	63.19	62.63	62.94	96500
1997-12-23	63.02	63.02	62.38	62.38	106000
1997-12-24	62.00	62.13	61.39	61.70	86600
1997-12-26	62.13	62.13	61.36	61.78	9500
1997-12-29	62.30	63.02	62.19	63.02	83800
1997-12-30	62.98	63.89	62.98	63.63	110000
1997-12-31	63.69	64.77	63.66	64.08	164000
1998-01-02	64.52	64.52	63.64	64.06	158500
1998-01-05	64.34	64.70	63.78	63.78	351700
1998-01-06	63.75	63.81	62.69	62.81	416700
1998-01-07	62.69	62.81	62.08	62.80	236000
1998-01-08	62.75	62.80	61.81	61.81	221200
1998-01-09	61.86	62.02	59.50	59.94	436700
1998-01-12	59.39	60.56	58.77	60.23	197800
1998-01-13	60.48	61.36	60.41	61.27	192400
1998-01-14	61.67	61.89	61.13	61.89	171700
1998-01-15	61.63	61.91	61.22	61.27	153300
1998-01-16	61.84	62.63	61.72	62.03	135700
1998-01-20	62.52	63.22	62.42	63.20	319600
1998-01-21	62.42	62.83	61.88	62.47	56800
1998-01-22	62.09	62.22	61.67	62.06	113800
1998-01-23	62.09	62.47	61.34	61.56	82500
1998-01-26	62.03	62.03	61.20	61.27	149300
1998-01-27	61.11	61.92	61.11	61.77	235400
1998-01-28	62.16	62.98	62.16	62.89	131900
1998-01-29	62.78	63.69	62.78	62.84	257400
1998-01-30	63.27	63.39	62.95	63.16	155200
1998-02-02	64.33	64.59	64.00	64.23	310600
1998-02-03	64.38	64.88	64.28	64.81	144600
1998-02-04	64.52	65.20	64.34	65.14	190800
1998-02-05	65.72	65.77	64.86	64.95	80500
1998-02-06	65.30	65.83	65.22	65.75	59600
1998-02-09	65.95	66.00	65.14	65.36	53900
1998-02-10	65.66	66.34	65.56	66.05	161000
1998-02-11	66.05	66.52	66.03	66.41	119100
1998-02-12	65.94	66.45	65.63	66.44	97200
1998-02-13	66.31	66.61	66.16	66.28	118000
1998-02-17	66.72	66.89	66.09	66.34	241900
1998-02-18	66.31	67.06	66.31	67.06	68200
1998-02-19	67.11	67.22	66.75	66.88	114000
1998-02-20	67.22	67.30	66.48	67.25	175300
1998-02-23	67.56	67.64	67.05	67.44	180800
1998-02-24	66.94	67.16	66.53	66.53	273800
1998-02-25	66.98	67.88	66.98	67.88	137000
1998-02-26	67.67	68.47	67.52	68.09	57700
1998-02-27	68.27	68.52	67.95	68.09	274200
1998-03-02	68.31	68.63	68.00	68.00	196900
1998-03-03	68.19	68.50	67.97	68.50	181200
1998-03-04	68.38	68.70	67.95	67.97	198400
1998-03-05	67.14	68.06	67.05	67.81	121300
1998-03-06	68.00	69.02	67.94	68.78	158300
1998-03-09	68.63	68.98	68.23	68.44	227200
1998-03-10	68.77	69.31	68.61	69.11	145100
1998-03-11	69.36	70.00	69.36	69.63	257400
1998-03-12	69.75	70.09	69.17	70.05	221500
1998-03-13	70.50	70.53	69.66	70.00	205200
1998-03-16	70.42	70.53	70.09	70.47	102500
1998-03-17	70.52	70.52	69.86	70.36	208700
1998-03-18	70.13	70.98	70.00	70.98	195100
1998-03-19	70.69	70.97	70.53	70.91	422600
1998-03-20	70.92	70.92	70.23	70.89	74200
1998-03-23	70.42	71.00	70.42	70.69	170100
1998-03-24	70.89	71.36	70.72	71.13	114900
1998-03-25	71.81	71.81	70.28	70.80	253500
1998-03-26	70.86	71.30	70.50	71.00	132800
1998-03-27	71.41	71.59	70.63	70.64	62900
1998-03-30	70.58	71.16	70.42	70.53	48800
1998-03-31	70.98	71.75	70.84	71.30	348900
1998-04-01	71.42	72.20	71.00	71.81	239500
1998-04-02	71.97	72.56	71.83	72.45	107900
1998-04-03	72.61	72.61	72.13	72.30	194300
1998-04-06	72.72	72.86	71.59	71.83	64600
1998-04-07	71.63	71.63	70.08	70.92	160200
1998-04-08	70.86	71.34	70.34	70.83	304600
1998-04-09	70.75	71.73	70.75	70.89	296600
1998-04-13	71.27	71.66	70.89	71.47	265600
1998-04-14	71.58	72.42	71.50	72.22	94100
1998-04-15	72.66	72.83	72.39	72.83	74400
1998-04-16	72.38	72.38	71.81	72.03	188100
1998-04-17	72.19	73.17	72.03	72.75	229900
1998-04-20	72.97	73.31	72.72	72.72	129100
1998-04-21	73.19	73.56	72.91	73.31	49700
1998-04-22	73.48	73.75	73.38	73.50	68900
1998-04-23	72.91	73.09	72.14	72.20	472400
1998-04-24	72.48	72.78	71.28	71.44	179500
1998-04-27	70.55	70.63	69.00	69.67	342600
1998-04-28	70.67	71.00	70.06	70.52	572400
1998-04-29	70.88	71.63	70.55	71.28	69800
1998-04-30	72.20	72.98	72.09	72.34	173100
1998-05-01	72.86	73.19	72.34	73.19	35400
1998-05-04	73.09	73.48	72.63	72.63	94000
1998-05-05	72.56	72.69	72.13	72.38	105500
1998-05-06	72.63	72.63	71.81	71.81	165000
1998-05-07	71.91	72.06	71.28	71.28	263800
1998-05-08	71.38	72.58	71.38	72.50	92100
1998-05-11	72.75	72.86	71.69	71.81	140800
1998-05-12	71.88	72.13	71.33	72.00	249200
1998-05-13	72.05	72.56	71.75	71.80	215500
1998-05-14	71.47	72.27	71.31	71.53	105200
1998-05-15	71.89	71.92	70.89	70.97	92600
1998-05-18	70.86	71.44	70.08	70.67	58700
1998-05-19	71.20	71.67	70.94	71.00	76800
1998-05-20	72.05	72.05	70.58	70.86	74000
1998-05-21	71.33	71.33	70.31	70.72	407900
1998-05-22	70.98	70.98	69.83	69.84	508200
1998-05-26	70.59	70.70	68.45	68.58	537600
1998-05-27	68.05	68.80	67.48	68.80	1226600
1998-05-28	68.84	69.39	68.44	68.94	265100
1998-05-29	69.09	69.80	68.75	68.75	206100
1998-06-01	68.92	69.30	68.02	68.14	119100
1998-06-02	68.78	68.89	68.13	68.61	570500
1998-06-03	68.59	69.09	67.72	67.72	370900
1998-06-04	68.30	69.11	68.00	68.67	408600
1998-06-05	69.31	69.86	68.95	69.38	455900
1998-06-08	69.77	70.08	69.53	69.81	119000
1998-06-09	69.86	70.33	69.64	70.08	550900
1998-06-10	69.64	70.06	68.78	69.02	471900
1998-06-11	68.80	69.33	67.97	68.13	140100
1998-06-12	68.34	68.34	66.94	68.03	388600
1998-06-15	67.30	67.72	66.06	66.06	300600
1998-06-16	67.19	67.67	66.61	67.50	293000
1998-06-17	68.41	69.17	68.08	68.39	1378700
1998-06-18	68.20	68.20	67.42	67.59	132800
1998-06-19	67.13	67.44	66.75	67.14	251200
1998-06-22	67.33	68.25	67.33	67.98	109600
1998-06-23	68.27	68.89	68.27	68.75	231700
1998-06-24	68.95	69.36	68.48	68.94	624400
1998-06-25	69.33	69.70	68.59	68.78	159200
1998-06-26	68.97	69.27	68.73	69.13	295400
1998-06-29	69.38	70.00	69.38	69.88	278600
1998-06-30	69.56	70.00	69.11	69.63	338800
1998-07-01	70.31	70.95	69.97	70.95	252500
1998-07-02	70.73	70.95	70.33	70.63	462300
1998-07-06	70.58	70.95	70.45	70.94	107200
1998-07-07	71.14	71.14	70.63	70.63	321400
1998-07-08	70.55	71.38	70.48	71.31	48200
1998-07-09	71.09	71.44	70.77	71.23	214000
1998-07-10	71.22	71.41	70.63	70.86	176300
1998-07-13	71.44	71.44	70.81	71.03	229200
1998-07-14	71.34	71.72	71.23	71.39	342900
1998-07-15	71.39	71.83	71.33	71.63	298200
1998-07-16	71.92	72.50	70.75	72.30	197200
1998-07-17	72.36	72.52	72.05	72.11	146300
1998-07-20	72.11	72.38	71.84	72.22	498200
1998-07-21	72.52	72.52	70.61	70.86	218100
1998-07-22	70.58	70.70	69.64	70.16	151500
1998-07-23	70.27	70.28	68.72	68.80	222100
1998-07-24	69.52	69.53	67.61	68.30	169900
1998-07-27	68.16	68.33	67.17	68.30	237200
1998-07-28	67.80	68.34	66.58	67.05	342500
1998-07-29	67.30	67.75	66.59	66.59	425400
1998-07-30	67.33	68.06	67.20	67.98	294200
1998-07-31	67.88	68.27	66.36	66.64	346000
1998-08-03	66.41	66.50	65.78	65.78	1253900
1998-08-04	66.53	66.53	63.53	63.59	728600
1998-08-05	64.13	64.56	62.36	63.77	1358400
1998-08-06	63.05	64.81	62.94	64.72	510400
1998-08-07	64.97	66.63	64.75	65.78	504400
1998-08-10	65.75	65.75	64.64	64.72	204900
1998-08-11	63.34	63.56	62.20	63.00	1395000
1998-08-12	63.66	65.13	63.66	65.03	243600
1998-08-13	64.86	65.20	63.63	63.78	205800
1998-08-14	64.97	64.97	63.08	63.86	267600
1998-08-17	63.42	64.47	63.31	64.27	430700
1998-08-18	64.78	65.66	64.78	65.45	319600
1998-08-19	66.00	66.00	64.38	64.67	426200
1998-08-20	64.39	64.63	63.73	63.73	417400
1998-08-21	62.64	63.27	61.22	63.16	526300
1998-08-24	63.72	63.89	62.58	62.81	280400
1998-08-25	63.61	63.84	62.47	62.89	759800
1998-08-26	61.81	62.13	61.02	61.38	264000
1998-08-27	60.03	60.19	57.89	58.31	1743300
1998-08-28	59.25	59.67	57.17	58.22	1346800
1998-08-31	58.16	58.53	53.19	53.28	1761300
1998-09-01	54.91	56.88	53.33	56.08	1802900
1998-09-02	56.27	57.94	56.02	56.75	1107700
1998-09-03	55.25	56.75	55.02	56.41	1003500
1998-09-04	56.48	56.78	54.94	56.00	459500
1998-09-08	58.55	59.61	58.02	59.61	651700
1998-09-09	58.64	59.41	57.53	57.53	785600
1998-09-10	55.48	57.00	55.47	56.41	664300
1998-09-11	56.63	58.52	56.59	58.50	586700
1998-09-14	59.31	60.16	58.95	59.22	741100
1998-09-15	59.00	59.73	58.72	59.39	443500
1998-09-16	60.39	60.75	59.55	60.38	424300
1998-09-17	58.13	59.47	57.50	59.00	208700
1998-09-18	58.86	59.80	58.84	59.50	632500
1998-09-21	56.83	59.48	56.83	59.06	383100
1998-09-22	60.25	60.34	59.44	59.91	371600
1998-09-23	60.44	62.03	60.36	62.00	833700
1998-09-24	61.38	61.91	59.81	60.13	502900
1998-09-25	59.39	60.64	59.03	59.97	205500
1998-09-28	60.80	61.81	59.95	60.63	1087200
1998-09-29	61.00	61.02	59.44	60.16	510100
1998-09-30	59.86	59.97	58.63	59.81	1286400
1998-10-01	58.45	59.13	56.31	57.31	1224000
1998-10-02	57.69	58.19	55.97	57.88	1039100
1998-10-05	56.86	57.59	54.83	55.53	280700
1998-10-06	57.36	57.48	54.92	55.70	498400
1998-10-07	55.91	56.30	53.53	55.00	812300
1998-10-08	54.22	54.22	51.22	52.88	1854100
1998-10-09	54.75	55.00	53.05	54.81	552500
1998-10-12	55.92	56.98	55.80	55.80	842900
1998-10-13	55.88	56.00	54.70	54.84	273300
1998-10-14	54.67	57.00	54.66	56.66	777300
1998-10-15	56.36	60.00	56.19	59.81	1065800
1998-10-16	59.53	60.27	59.09	59.88	865200
1998-10-19	59.78	61.34	59.72	61.02	398300
1998-10-20	62.00	63.13	60.94	61.31	1329300
1998-10-21	61.13	61.64	60.22	61.00	887300
1998-10-22	61.20	62.14	60.73	61.75	521800
1998-10-23	61.61	62.27	61.30	61.47	788300
1998-10-26	62.09	62.94	61.31	61.69	782200
1998-10-27	63.09	63.45	61.72	62.25	1354200
1998-10-28	61.83	62.69	61.38	62.69	326700
1998-10-29	62.59	63.59	62.47	63.59	353300
1998-10-30	64.25	64.83	64.09	64.56	545000
1998-11-02	65.47	66.16	64.88	66.00	655300
1998-11-03	66.33	66.33	65.44	65.50	609500
1998-11-04	66.80	67.31	66.06	67.06	984200
1998-11-05	66.70	67.83	66.41	67.66	403200
1998-11-06	67.23	68.42	67.09	68.33	1013400
1998-11-09	67.86	68.16	66.83	67.25	471400
1998-11-10	67.33	67.45	66.58	66.70	227400
1998-11-11	67.67	67.84	66.19	66.59	301500
1998-11-12	66.14	66.86	65.94	66.78	304800
1998-11-13	66.80	67.19	66.58	66.81	174600
1998-11-16	67.53	67.75	66.31	66.88	313900
1998-11-17	66.95	67.94	66.03	67.05	504300
1998-11-18	67.55	68.16	67.13	68.16	805700
1998-11-19	68.16	68.52	67.81	68.41	345400
1998-11-20	68.89	68.89	67.88	67.88	324900
1998-11-23	68.86	69.45	68.69	69.16	581900
1998-11-24	68.92	69.44	68.48	68.64	180400
1998-11-25	68.56	69.08	68.56	69.03	139300
1998-11-27	69.61	69.61	69.00	69.31	115000
1998-11-30	69.33	69.63	66.88	66.88	450300
1998-12-01	66.59	67.97	66.59	67.83	357100
1998-12-02	67.48	68.42	67.31	68.00	170700
1998-12-03	67.88	68.89	67.25	67.56	390900
1998-12-04	68.56	68.92	67.88	68.92	333900
1998-12-07	69.13	69.67	68.59	69.67	257100
1998-12-08	69.67	70.19	68.86	69.44	585400
1998-12-09	69.14	69.61	68.83	69.28	457600
1998-12-10	69.75	69.75	67.69	68.00	221800
1998-12-11	67.63	68.23	67.25	67.66	398200
1998-12-14	66.75	67.48	65.80	66.17	578300
1998-12-15	66.55	67.27	66.31	66.88	856800
1998-12-16	67.50	67.75	66.69	67.00	827400
1998-12-17	67.16	68.23	67.16	67.78	781500
1998-12-18	68.44	68.98	67.77	68.00	558100
1998-12-21	66.81	69.25	66.81	68.13	706600
1998-12-22	68.22	68.31	67.00	67.56	306500
1998-12-23	68.19	69.38	68.14	69.00	533900
1998-12-24	69.00	69.44	68.78	69.22	192700
1998-12-28	69.53	70.56	69.36	70.13	339500
1998-12-29	70.00	70.59	69.44	70.50	437000
1998-12-30	70.08	71.28	70.08	71.11	445000
1998-12-31	71.39	73.69	71.22	72.75	1286800
1999-01-04	74.06	74.50	72.63	73.31	1927100
1999-01-05	73.75	73.75	72.97	73.50	1359300
1999-01-06	74.38	74.69	73.94	74.63	951100
1999-01-07	73.38	74.19	73.19	73.69	356900
1999-01-08	74.67	74.75	73.03	73.52	512400
1999-01-11	73.78	73.97	72.63	73.00	315200
1999-01-12	72.78	72.94	71.94	72.66	525400
1999-01-13	70.97	73.09	70.00	72.19	858800
1999-01-14	71.81	72.56	70.94	71.25	779800
1999-01-15	72.03	72.63	71.59	72.44	259400
1999-01-19	73.25	73.31	71.94	72.50	311300
1999-01-20	73.59	73.59	71.75	72.06	619100
1999-01-21	71.75	72.00	70.47	70.69	239500
1999-01-22	70.25	71.34	70.06	71.13	417500
1999-01-25	70.94	71.11	70.31	71.11	274600
1999-01-26	71.06	71.38	70.66	71.13	417900
1999-01-27	71.69	71.69	70.28	70.50	419700
1999-01-28	71.13	71.50	70.97	70.97	153200
1999-01-29	71.81	71.81	70.72	70.94	314900
1999-02-01	71.13	71.44	70.84	70.84	494000
1999-02-02	71.09	71.09	69.50	70.34	603800
1999-02-03	70.19	71.50	70.13	71.38	215000
1999-02-04	71.66	71.66	69.88	70.25	416700
1999-02-05	70.28	70.28	68.91	69.13	466400
1999-02-08	69.72	70.13	68.84	69.66	680500
1999-02-09	69.66	69.66	67.88	68.00	193900
1999-02-10	68.02	68.47	67.13	67.28	1102400
1999-02-11	68.13	69.41	67.63	69.09	1127700
1999-02-12	68.81	68.81	67.56	68.00	351700
1999-02-16	68.34	69.50	67.59	67.84	509500
1999-02-17	66.88	68.13	66.59	66.91	437900
1999-02-18	67.19	67.69	66.72	67.44	1095700
1999-02-19	67.81	68.13	67.41	67.81	800600
1999-02-22	67.73	69.03	67.50	68.75	1734800
1999-02-23	68.88	69.19	68.38	68.88	1478800
1999-02-24	69.19	69.50	67.69	67.69	1241100
1999-02-25	67.64	68.06	66.88	67.75	1056500
1999-02-26	67.94	67.94	66.88	67.44	755300
1999-03-01	67.36	67.97	66.88	67.53	822600
1999-03-02	67.69	68.78	67.34	67.75	361500
1999-03-03	68.13	68.25	67.13	67.38	320200
1999-03-04	67.70	68.47	67.28	68.44	179000
1999-03-05	70.00	70.13	68.53	68.72	841900
1999-03-08	69.05	69.53	68.84	69.41	822000
1999-03-09	69.00	69.73	68.31	68.38	549300
1999-03-10	68.86	69.28	68.50	69.09	470300
1999-03-11	69.41	69.94	68.44	69.19	933900
1999-03-12	69.72	69.75	68.38	68.75	351100
1999-03-15	68.94	69.50	68.72	69.00	614700
1999-03-16	68.95	69.47	68.78	68.94	760100
1999-03-17	68.75	69.41	68.53	69.39	1263500
1999-03-18	69.19	69.66	68.94	69.56	523100
1999-03-19	69.66	69.66	67.81	67.88	658400
1999-03-22	68.11	68.56	67.63	67.64	366300
1999-03-23	67.53	67.53	66.09	66.13	730800
1999-03-24	66.53	67.66	66.25	67.41	1068700
1999-03-25	68.00	68.88	67.81	68.75	773200
1999-03-26	68.53	68.97	68.09	68.31	337900
1999-03-29	68.63	70.00	68.63	69.91	466900
1999-03-30	69.75	69.75	68.63	68.63	242900
1999-03-31	68.94	69.59	68.69	68.94	495600
1999-04-01	69.50	69.63	68.75	69.19	505500
1999-04-05	69.88	70.09	69.34	69.56	172800
1999-04-06	69.38	70.13	68.31	68.88	734300
1999-04-07	69.50	69.50	68.06	68.16	475200
1999-04-08	68.41	69.44	67.81	69.44	332800
1999-04-09	69.22	69.84	68.91	69.38	285900
1999-04-12	68.72	70.28	68.69	70.13	626600
1999-04-13	70.13	71.03	69.95	70.25	2404300
1999-04-14	70.88	71.88	70.41	70.86	2222900
1999-04-15	71.00	71.61	70.25	71.61	2229500
1999-04-16	71.75	72.28	70.97	71.84	1689900
1999-04-19	72.47	73.66	71.13	71.39	8367600
1999-04-20	71.22	71.88	70.25	71.69	4800400
1999-04-21	71.50	73.16	71.50	73.00	2133000
1999-04-22	73.56	73.88	72.66	73.38	705700
1999-04-23	73.44	73.72	72.47	73.63	497900
1999-04-26	73.52	74.53	73.52	73.78	426600
1999-04-27	74.25	74.69	73.81	74.44	517500
1999-04-28	74.38	75.39	73.75	74.88	2137500
1999-04-29	74.81	75.31	74.20	74.94	4107000
1999-04-30	75.88	75.97	73.38	74.41	1838300
1999-05-03	74.88	75.75	74.63	75.63	995000
1999-05-04	75.56	76.50	75.19	75.28	807800
1999-05-05	75.50	75.94	73.88	75.13	518700
1999-05-06	75.28	75.69	74.44	74.53	965400
1999-05-07	75.16	75.47	74.41	75.25	983700
1999-05-10	75.72	76.22	75.16	75.88	506900
1999-05-11	76.38	76.47	75.47	75.50	1003100
1999-05-12	76.25	77.19	75.00	77.16	1058400
1999-05-13	77.50	78.13	77.08	77.63	681800
1999-05-14	76.00	76.50	75.44	75.50	906600
1999-05-17	75.16	75.72	74.34	75.34	282500
1999-05-18	75.88	75.88	74.59	75.36	683400
1999-05-19	75.69	76.44	75.25	76.28	526500
1999-05-20	76.56	77.00	75.25	76.19	1247700
1999-05-21	76.53	76.88	76.00	76.13	495000
1999-05-24	76.75	76.75	74.50	75.06	471400
1999-05-25	74.81	75.25	73.63	73.75	1587500
1999-05-26	74.34	74.38	73.09	74.19	3129500
1999-05-27	73.69	74.50	73.44	74.44	542600
1999-05-28	74.47	75.13	74.23	74.75	700000
1999-06-01	74.75	74.94	74.00	74.16	612100
1999-06-02	74.31	74.94	73.63	74.91	307900
1999-06-03	75.25	75.38	74.84	75.25	952900
1999-06-04	75.69	76.22	75.44	76.16	529200
1999-06-07	76.56	77.19	76.38	77.00	727000
1999-06-08	76.81	77.25	75.81	75.88	824700
1999-06-09	76.13	76.31	75.75	76.06	614800
1999-06-10	75.63	76.00	75.13	75.75	913800
1999-06-11	75.94	76.16	75.00	75.44	711400
1999-06-14	75.63	75.75	74.81	74.88	557800
1999-06-15	75.25	75.94	75.00	75.63	744800
1999-06-16	76.75	76.75	76.22	76.63	1024800
1999-06-17	76.50	77.25	76.31	77.19	624700
1999-06-18	76.81	77.00	76.53	77.00	401300
1999-06-21	76.88	77.44	76.56	77.41	824000
1999-06-22	77.00	77.88	77.00	77.13	726000
1999-06-23	76.84	77.72	76.42	77.72	437600
1999-06-24	77.38	77.38	76.09	76.31	519100
1999-06-25	76.66	76.81	76.06	76.34	650500
1999-06-28	76.63	77.06	76.25	76.88	434000
1999-06-29	76.94	78.34	76.78	78.06	586500
1999-06-30	78.13	79.25	77.63	78.44	3053100
1999-07-01	78.69	79.16	78.13	78.91	423000
1999-07-02	78.88	79.31	78.69	79.03	326400
1999-07-06	78.88	79.97	78.88	79.31	296300
1999-07-07	79.31	79.44	78.41	78.66	373000
1999-07-08	78.63	79.41	78.56	79.06	707700
1999-07-09	79.44	79.56	78.91	79.31	203100
1999-07-12	79.81	79.98	79.25	79.25	275700
1999-07-13	78.88	79.23	78.44	79.00	379800
1999-07-14	79.38	79.91	79.06	79.86	959600
1999-07-15	80.25	80.72	79.97	80.69	505300
1999-07-16	80.88	80.91	80.34	80.63	265100
1999-07-19	80.91	80.91	79.69	79.97	488100
1999-07-20	79.63	79.63	78.31	78.31	400400
1999-07-21	78.75	79.19	78.25	79.09	260500
1999-07-22	79.03	79.03	77.88	78.63	661500
1999-07-23	79.00	79.03	77.78	78.06	222600
1999-07-26	77.84	77.88	76.88	76.88	441500
1999-07-27	77.75	78.31	77.31	77.75	689700
1999-07-28	78.19	78.19	77.31	77.69	210700
1999-07-29	76.88	77.06	76.22	76.22	1087400
1999-07-30	76.75	77.38	76.44	76.63	1001600
1999-08-02	76.50	77.25	76.19	76.22	1497400
1999-08-03	76.81	76.88	75.31	75.72	2635700
1999-08-04	75.72	75.88	74.50	75.00	840300
1999-08-05	74.69	75.22	73.63	75.22	1662000
1999-08-06	75.00	75.25	74.19	74.50	793200
1999-08-09	74.34	74.88	74.16	74.30	718000
1999-08-10	74.19	74.19	72.31	73.44	2351400
1999-08-11	73.69	74.63	73.31	74.63	2230500
1999-08-12	74.84	75.13	74.38	74.56	1360800
1999-08-13	75.19	75.81	75.16	75.56	1510800
1999-08-16	75.63	75.97	75.13	75.44	638100
1999-08-17	76.13	76.25	75.19	75.94	1219300
1999-08-18	75.50	75.69	75.13	75.38	878700
1999-08-19	74.44	75.50	74.38	74.94	1354600
1999-08-20	75.19	76.00	75.00	75.83	621900
1999-08-23	76.19	76.81	76.19	76.78	447500
1999-08-24	76.38	76.75	75.81	76.25	976000
1999-08-25	76.38	76.63	75.69	76.34	443500
1999-08-26	76.25	76.47	75.88	75.94	554900
1999-08-27	76.03	76.25	74.88	74.88	408800
1999-08-30	75.00	75.19	73.81	74.00	639000
1999-08-31	74.14	74.75	73.69	74.00	1222700
1999-09-01	74.50	75.41	74.50	75.09	468000
1999-09-02	74.13	74.78	73.63	74.50	1032500
1999-09-03	76.38	76.56	75.84	76.28	911200
1999-09-07	76.34	76.88	76.20	76.56	583000
1999-09-08	76.13	76.50	75.63	75.95	508000
1999-09-09	75.88	76.75	75.88	76.75	624100
1999-09-10	77.75	77.75	76.88	76.94	516200
1999-09-13	76.75	77.19	76.45	76.47	472400
1999-09-14	76.19	76.59	75.84	76.59	1048400
1999-09-15	77.63	77.63	75.47	75.52	1027200
1999-09-16	75.88	75.88	74.19	75.13	601200
1999-09-17	75.13	76.06	75.03	75.88	1311100
1999-09-20	76.38	76.38	75.25	75.41	587800
1999-09-21	74.81	75.00	73.63	73.98	883300
1999-09-22	74.00	74.47	73.59	74.13	689300
1999-09-23	74.75	74.75	72.13	72.38	1044500
1999-09-24	71.81	72.81	71.13	72.13	1132700
1999-09-27	72.81	73.75	72.19	72.19	1203800
1999-09-28	72.13	72.13	70.53	71.88	1347700
1999-09-29	72.00	72.69	71.81	71.81	1080000
1999-09-30	72.31	72.56	71.19	71.81	1514200
1999-10-01	71.44	71.88	70.88	71.33	679100
1999-10-04	71.59	72.97	71.59	72.97	306600
1999-10-05	72.78	73.25	71.83	72.69	660600
1999-10-06	72.75	73.50	72.75	73.41	396700
1999-10-07	73.67	73.67	72.64	72.92	660400
1999-10-08	72.97	73.00	71.88	72.41	2147300
1999-10-11	72.47	73.80	72.47	73.80	676000
1999-10-12	73.25	73.69	72.31	72.56	1152600
1999-10-13	72.19	72.69	71.20	71.36	434800
1999-10-14	71.36	71.97	70.75	71.75	666700
1999-10-15	70.13	71.25	69.88	70.50	827300
1999-10-18	70.88	70.91	68.94	69.84	570000
1999-10-19	70.50	71.19	70.06	70.38	1019300
1999-10-20	70.88	71.30	69.92	71.05	825200
1999-10-21	69.75	71.25	69.64	71.25	431800
1999-10-22	71.59	72.56	71.50	72.25	854100
1999-10-25	71.63	72.44	71.63	72.13	320900
1999-10-26	72.72	72.72	71.28	71.28	367900
1999-10-27	71.50	71.94	71.31	71.75	367600
1999-10-28	73.00	73.88	72.69	73.81	341600
1999-10-29	74.63	75.75	74.56	75.31	903700
1999-11-01	75.25	75.91	75.22	75.41	452100
1999-11-02	75.47	76.47	75.41	75.73	823200
1999-11-03	76.50	76.75	76.22	76.67	622700
1999-11-04	77.38	77.47	76.69	77.25	419200
1999-11-05	79.00	79.13	77.72	78.28	632500
1999-11-08	78.13	78.81	77.89	78.36	476800
1999-11-09	79.00	79.00	77.59	78.06	637800
1999-11-10	77.63	78.86	77.63	78.41	2014900
1999-11-11	78.66	78.88	78.06	78.41	952100
1999-11-12	78.75	79.30	77.50	79.28	881100
1999-11-15	79.38	79.75	79.13	79.75	725000
1999-11-16	80.13	81.17	79.81	81.17	600300
1999-11-17	81.00	81.47	80.77	81.00	1247600
1999-11-18	81.38	81.72	81.03	81.58	553300
1999-11-19	81.94	82.06	81.19	81.44	687500
1999-11-22	81.59	81.72	80.58	80.91	413600
1999-11-23	81.00	81.13	79.08	79.14	883200
1999-11-24	79.14	80.09	78.63	79.97	715400
1999-11-26	80.31	80.53	80.00	80.02	444200
1999-11-29	80.00	80.25	78.69	78.97	1369100
1999-11-30	79.00	79.75	78.63	79.30	929700
1999-12-01	79.13	79.75	79.13	79.75	562800
1999-12-02	79.94	80.84	79.78	80.81	290600
1999-12-03	82.00	82.25	81.50	81.69	494400
1999-12-06	81.88	82.19	80.75	81.06	776300
1999-12-07	81.06	81.06	79.81	80.63	476600
1999-12-08	80.66	80.66	79.41	79.41	1321200
1999-12-09	80.09	80.50	78.28	78.97	796000
1999-12-10	79.50	79.53	78.39	79.31	575100
1999-12-13	78.88	79.94	78.88	79.25	817900
1999-12-14	78.88	79.19	77.50	77.69	783300
1999-12-15	77.44	78.56	77.25	78.19	1196700
1999-12-16	78.63	79.77	78.33	79.06	1628200
1999-12-17	79.50	80.00	78.44	78.80	487700
1999-12-20	76.63	77.31	76.63	76.78	418600
1999-12-21	76.81	78.44	76.66	78.28	825600
1999-12-22	78.56	79.47	78.28	79.34	639900
1999-12-23	79.58	80.94	79.58	80.44	557800
1999-12-27	80.88	80.88	79.44	79.78	792900
1999-12-28	79.75	80.63	79.25	80.13	1100800
1999-12-29	80.25	81.25	80.19	81.09	794300
1999-12-30	81.50	81.75	80.81	81.00	603700
1999-12-31	81.13	81.56	80.88	81.13	710400
2000-01-03	82.25	82.25	78.81	80.09	696800
2000-01-04	79.44	79.55	76.94	77.38	1959700
2000-01-05	77.41	78.63	76.00	78.13	1249700
2000-01-06	77.38	78.75	77.38	77.44	404900
2000-01-07	78.00	81.00	77.88	81.00	416700
2000-01-10	81.31	82.88	81.06	82.63	520200
2000-01-11	82.13	82.13	79.88	80.16	700300
2000-01-12	80.44	80.56	79.06	79.38	627300
2000-01-13	79.91	81.81	79.91	81.31	701800
2000-01-14	82.56	83.19	82.06	82.56	628000
2000-01-18	81.88	82.75	81.63	82.59	857100
2000-01-19	82.53	83.41	82.06	83.00	449200
2000-01-20	83.56	83.69	82.19	83.00	853200
2000-01-21	83.50	83.55	82.53	83.00	302000
2000-01-24	84.44	84.44	80.88	81.00	1189600
2000-01-25	81.69	81.69	79.75	81.06	1236800
2000-01-26	81.56	82.38	80.88	80.88	1013400
2000-01-27	81.66	82.41	79.88	81.30	901400
2000-01-28	80.63	81.25	78.44	78.69	1011400
2000-01-31	79.19	79.53	77.41	79.31	706800
2000-02-01	79.56	80.38	78.77	80.13	929300
2000-02-02	80.47	81.66	80.44	81.00	683700
2000-02-03	81.78	82.31	80.63	82.19	634000
2000-02-04	82.31	82.75	81.31	81.47	659300
2000-02-07	81.69	82.19	81.44	82.19	423900
2000-02-08	83.00	83.31	82.31	83.00	1022300
2000-02-09	83.38	83.38	81.06	81.50	1005600
2000-02-10	82.03	82.91	81.75	82.63	1147200
2000-02-11	82.91	83.06	80.94	81.56	1719100
2000-02-14	81.94	82.13	80.81	81.75	705900
2000-02-15	81.38	82.19	80.17	81.88	476400
2000-02-16	81.75	82.63	81.63	81.78	481400
2000-02-17	82.56	83.44	81.94	83.00	348300
2000-02-18	83.17	83.17	80.19	80.44	562500
2000-02-22	80.63	81.06	79.06	80.38	809500
2000-02-23	80.91	82.53	80.44	82.06	1373600
2000-02-24	82.50	83.06	81.25	83.00	638500
2000-02-25	82.69	83.56	81.88	82.00	564100
2000-02-28	82.03	82.88	80.50	82.56	566600
2000-02-29	83.50	85.50	83.50	85.50	756200
2000-03-01	85.88	86.56	85.38	86.31	547400
2000-03-02	86.38	86.80	85.31	85.69	399600
2000-03-03	86.69	88.25	86.44	88.09	658700
2000-03-06	88.16	89.13	87.50	88.47	546600
2000-03-07	89.19	89.22	86.88	87.38	629800
2000-03-08	88.00	88.44	85.44	87.25	888600
2000-03-09	87.44	89.06	86.88	89.00	245600
2000-03-10	89.00	90.44	88.88	89.38	1713000
2000-03-13	86.25	88.44	85.75	86.25	252700
2000-03-14	87.31	88.13	83.88	84.19	685500
2000-03-15	84.06	84.97	83.00	84.13	853900
2000-03-16	85.22	89.63	84.38	89.16	1220900
2000-03-17	88.88	90.00	88.56	90.00	1274300
2000-03-20	89.44	90.25	87.00	87.13	532100
2000-03-21	86.84	88.75	85.19	88.50	732900
2000-03-22	89.19	91.13	89.00	90.69	602400
2000-03-23	90.69	91.84	90.25	91.25	572800
2000-03-24	91.63	93.03	90.69	91.81	437600
2000-03-27	92.00	92.50	90.94	91.47	317800
2000-03-28	91.31	91.75	89.50	89.50	275100
2000-03-29	90.25	90.25	87.59	88.25	805500
2000-03-30	89.25	90.44	87.13	88.13	1116000
2000-03-31	90.25	91.81	88.19	91.25	2444300
2000-04-03	91.13	91.31	87.78	87.88	830500
2000-04-04	88.75	88.84	81.00	87.44	1451100
2000-04-05	86.31	89.00	85.13	87.34	522000
2000-04-06	88.50	89.75	87.50	89.22	843200
2000-04-07	90.06	90.31	89.44	90.00	453100
2000-04-10	90.25	90.25	86.88	86.88	418200
2000-04-11	85.88	88.38	85.06	87.09	683700
2000-04-12	87.50	88.00	85.44	85.50	525200
2000-04-13	86.25	87.13	84.63	84.75	457400
2000-04-14	83.56	83.88	78.00	79.00	1557300
2000-04-17	77.69	82.75	77.69	82.00	1659500
2000-04-18	82.25	85.13	81.56	85.13	2134800
2000-04-19	85.25	85.50	84.00	84.63	613100
2000-04-20	84.88	85.50	83.63	84.81	337500
2000-04-24	82.94	84.06	82.34	83.31	438000
2000-04-25	84.81	87.16	84.75	87.16	642900
2000-04-26	87.25	87.75	85.88	86.13	1107100
2000-04-27	84.88	87.25	84.44	87.25	896800
2000-04-28	88.13	89.13	87.25	88.38	650800
2000-05-01	88.94	90.25	88.58	89.63	687700
2000-05-02	89.13	89.69	86.91	86.91	682900
2000-05-03	86.84	87.06	84.25	85.66	384000
2000-05-04	86.25	88.22	85.94	88.06	2003000
2000-05-05	87.81	89.50	87.56	89.44	361300
2000-05-08	88.56	89.50	88.25	88.31	643900
2000-05-09	89.06	89.13	87.00	87.63	1032500
2000-05-10	87.38	87.38	85.00	85.38	586400
2000-05-11	86.25	87.50	85.63	87.50	387100
2000-05-12	88.06	89.00	87.56	87.56	508900
2000-05-15	88.06	88.88	86.75	88.63	373000
2000-05-16	89.75	90.41	89.00	89.91	696200
2000-05-17	88.50	89.69	88.25	89.28	289200
2000-05-18	89.19	89.56	87.94	88.94	332400
2000-05-19	87.06	87.56	85.88	86.00	184200
2000-05-22	86.44	86.44	83.50	84.94	430200
2000-05-23	84.94	85.88	83.63	83.63	270400
2000-05-24	83.88	85.19	82.22	85.00	1887000
2000-05-25	85.38	86.19	84.09	84.25	929000
2000-05-26	84.56	84.97	83.81	84.38	310400
2000-05-30	85.63	87.09	85.38	87.06	597600
2000-05-31	87.25	88.38	87.00	87.69	490500
2000-06-01	88.56	90.31	88.31	90.25	240900
2000-06-02	92.44	93.00	91.94	92.50	1722600
2000-06-05	92.06	93.13	90.75	91.25	966700
2000-06-06	91.44	92.48	90.38	90.56	382400
2000-06-07	91.00	91.34	89.88	91.34	729600
2000-06-08	91.75	91.75	90.00	90.38	721500
2000-06-09	91.00	91.81	90.78	91.25	350800
2000-06-12	92.00	92.00	89.56	89.75	1287800
2000-06-13	89.81	90.91	89.03	90.02	644400
2000-06-14	91.50	91.53	89.75	89.75	1103300
2000-06-15	90.16	91.44	89.53	91.22	1283400
2000-06-16	91.06	91.69	90.50	91.00	631900
2000-06-19	90.78	92.47	90.34	92.25	672300
2000-06-20	92.50	93.19	91.88	92.81	848100
2000-06-21	92.69	93.00	92.19	92.34	890000
2000-06-22	92.75	92.75	90.00	90.00	1099400
2000-06-23	90.81	91.00	89.19	89.44	914200
2000-06-26	90.25	90.25	89.13	90.19	535400
2000-06-27	90.25	90.50	88.81	88.81	364900
2000-06-28	89.06	90.81	89.00	90.13	526100
2000-06-29	89.63	90.94	89.56	90.06	259200
2000-06-30	90.00	90.80	88.38	88.75	1100900
2000-07-03	88.88	90.44	88.75	90.16	294100
2000-07-05	89.56	89.88	88.69	89.00	893900
2000-07-06	89.13	90.13	88.63	89.88	2000800
2000-07-07	90.50	91.75	90.38	91.28	639800
2000-07-10	91.19	92.81	91.19	92.34	720600
2000-07-11	92.00	93.56	92.00	93.13	737800
2000-07-12	94.19	94.50	93.56	94.50	1447300
2000-07-13	95.00	95.06	94.19	94.50	1948400
2000-07-14	95.06	95.22	94.13	95.19	679600
2000-07-17	95.19	95.44	94.47	95.28	523300
2000-07-18	94.56	94.91	93.56	93.56	1698400
2000-07-19	93.75	94.31	92.69	92.81	652600
2000-07-20	93.44	94.44	93.28	94.13	185600
2000-07-21	93.69	93.88	92.13	92.13	438800
2000-07-24	92.88	93.00	91.31	91.50	645600
2000-07-25	92.13	92.16	91.00	91.72	739800
2000-07-26	91.31	91.31	89.88	91.16	700900
2000-07-27	90.75	90.81	89.50	89.69	480800
2000-07-28	89.97	90.25	87.88	88.72	602700
2000-07-31	89.13	90.09	88.31	90.00	669900
2000-08-01	90.19	90.63	89.66	90.16	607000
2000-08-02	90.44	91.72	90.00	91.06	708200
2000-08-03	89.75	92.06	89.25	92.00	711800
2000-08-04	92.56	93.09	92.19	92.72	794500
2000-08-07	92.81	94.25	92.78	94.25	391700
2000-08-08	93.88	94.47	93.81	93.88	326400
2000-08-09	94.31	94.61	92.81	93.03	1109900
2000-08-10	93.06	93.25	92.50	92.50	312400
2000-08-11	92.56	94.50	92.38	94.31	1078000
2000-08-14	94.44	95.50	94.16	95.38	997200
2000-08-15	95.44	95.53	94.31	94.69	187400
2000-08-16	94.56	95.56	94.56	95.17	502300
2000-08-17	94.81	96.23	94.81	96.23	736400
2000-08-18	96.69	96.69	95.75	96.25	746900
2000-08-21	96.75	96.81	95.81	96.16	368400
2000-08-22	96.69	96.69	96.00	96.19	661900
2000-08-23	96.09	96.81	95.23	96.50	250600
2000-08-24	96.63	97.63	96.25	97.63	453300
2000-08-25	97.25	98.13	96.63	98.13	224500
2000-08-28	97.81	98.63	97.63	98.00	380500
2000-08-29	98.06	98.44	97.63	98.44	887000
2000-08-30	98.19	98.69	97.94	98.50	479900
2000-08-31	98.75	100.25	98.75	99.75	463800
2000-09-01	100.63	101.06	99.94	100.75	594300
2000-09-05	100.25	100.63	99.44	99.50	596000
2000-09-06	99.56	99.83	98.75	99.38	519500
2000-09-07	100.00	101.06	99.72	101.06	659700
2000-09-08	100.63	100.63	99.75	99.88	311200
2000-09-11	99.63	101.13	99.56	100.44	309500
2000-09-12	100.69	100.94	99.50	99.75	637600
2000-09-13	98.81	99.84	98.81	99.38	452000
2000-09-14	100.13	100.78	100.06	100.28	729500
2000-09-15	100.13	100.13	98.94	98.94	459100
2000-09-18	99.25	99.44	96.00	96.25	1354700
2000-09-19	96.94	97.63	96.19	97.56	687200
2000-09-20	97.63	98.00	96.38	97.59	841400
2000-09-21	97.25	97.38	96.00	96.13	773800
2000-09-22	93.88	97.13	93.88	97.13	694500
2000-09-25	97.67	98.00	96.97	97.25	823400
2000-09-26	97.19	97.94	96.44	96.59	999300
2000-09-27	97.44	97.88	96.63	97.13	605100
2000-09-28	96.94	99.72	96.94	99.63	1048700
2000-09-29	99.25	99.56	98.25	98.25	1028900
2000-10-02	99.38	99.41	97.50	97.75	648700
2000-10-03	98.41	98.47	95.69	95.69	614400
2000-10-04	95.94	96.13	95.00	96.06	466600
2000-10-05	96.00	96.50	95.63	96.06	516200
2000-10-06	96.25	96.56	93.53	94.00	1322500
2000-10-09	94.00	94.31	92.13	94.25	769000
2000-10-10	93.88	94.50	91.81	92.00	865400
2000-10-11	91.31	92.06	90.02	91.09	819900
2000-10-12	91.94	92.13	88.75	89.06	984600
2000-10-13	88.88	92.13	88.63	92.00	728500
2000-10-16	92.19	92.75	91.16	92.31	333600
2000-10-17	93.25	93.25	89.69	90.50	671500
2000-10-18	88.56	91.00	87.25	90.31	1029300
2000-10-19	91.56	93.56	91.50	93.50	774000
2000-10-20	93.63	95.00	93.39	94.72	398300
2000-10-23	94.75	95.44	94.38	94.88	406100
2000-10-24	95.13	95.19	93.19	93.19	1072500
2000-10-25	92.44	93.38	90.69	90.72	949400
2000-10-26	91.13	92.00	89.44	92.00	1275100
2000-10-27	92.81	92.94	91.50	92.94	396000
2000-10-30	92.44	93.55	92.13	93.19	587600
2000-10-31	93.75	95.69	93.66	95.00	1087600
2000-11-01	94.75	96.00	94.63	95.69	848700
2000-11-02	96.38	97.41	96.14	97.25	1180300
2000-11-03	97.38	97.73	96.50	96.75	933100
2000-11-06	97.38	97.88	97.06	97.22	324100
2000-11-07	97.06	97.13	96.06	96.94	733000
2000-11-08	96.81	97.45	95.28	95.28	397900
2000-11-09	94.75	95.19	92.44	94.38	1027100
2000-11-10	93.63	93.94	91.88	91.88	607100
2000-11-13	90.69	91.70	88.56	90.31	1278400
2000-11-14	92.00	93.06	91.75	92.56	897500
2000-11-15	92.50	94.75	92.38	94.38	1403200
2000-11-16	93.56	94.38	92.44	92.44	1047700
2000-11-17	92.69	93.91	92.06	93.00	1281400
2000-11-20	91.88	91.88	90.00	90.38	910300
2000-11-21	91.00	91.31	89.63	90.63	1001700
2000-11-22	90.13	90.41	88.58	89.56	1844100
2000-11-24	90.50	92.31	90.13	92.31	270100
2000-11-27	93.50	93.81	92.31	92.63	1319700
2000-11-28	92.25	92.53	90.00	90.31	1257000
2000-11-29	90.44	90.50	89.06	89.63	1111300
2000-11-30	88.63	89.13	86.52	88.19	1360900
2000-12-01	89.00	91.50	89.00	90.19	2000600
2000-12-04	90.19	90.28	88.94	89.94	1130700
2000-12-05	91.38	93.25	91.19	92.88	1612700
2000-12-06	93.50	94.63	92.13	92.56	1422300
2000-12-07	92.00	93.00	91.25	92.69	2060200
2000-12-08	94.38	96.28	94.25	95.38	3139900
2000-12-11	96.63	98.56	96.31	98.13	2194700
2000-12-12	97.44	97.44	94.81	95.38	1748800
2000-12-13	95.69	96.06	93.19	93.56	1338500
2000-12-14	93.56	93.69	91.56	92.00	843800
2000-12-15	90.00	91.00	89.56	90.75	1961000
2000-12-18	91.31	92.56	91.13	92.38	1119100
2000-12-19	92.31	93.31	90.63	91.00	1220300
2000-12-20	89.38	89.56	87.69	88.19	1210500
2000-12-21	88.00	89.69	87.27	88.81	2706500
2000-12-22	89.75	92.34	89.64	92.34	1989900
2000-12-26	92.38	93.19	92.00	93.19	896100
2000-12-27	92.69	94.88	92.25	94.88	671600
2000-12-28	94.38	96.88	94.31	96.44	2126400
2000-12-29	97.00	97.19	94.13	94.38	1860000
2001-01-02	94.31	94.47	90.25	90.75	1073900
2001-01-03	90.63	94.50	88.94	94.36	2161300
2001-01-04	94.44	94.44	91.94	92.34	1287000
2001-01-05	92.25	92.28	89.06	89.81	704300
2001-01-08	89.63	89.81	88.19	89.75	498900
2001-01-09	90.25	90.31	88.69	89.34	1465000
2001-01-10	89.00	92.19	88.75	92.02	1720400
2001-01-11	91.50	93.25	91.50	92.69	601500
2001-01-12	93.38	93.81	91.88	93.19	3367000
2001-01-16	93.31	93.34	92.25	93.00	688900
2001-01-17	94.75	94.88	93.00	93.44	1109700
2001-01-18	93.88	93.88	92.56	93.25	1078900
2001-01-19	94.56	94.56	92.50	92.50	413800
2001-01-22	92.56	93.50	92.13	93.23	1645000
2001-01-23	93.06	95.53	92.94	95.44	1017400
2001-01-24	95.75	96.38	95.19	95.50	778700
2001-01-25	95.25	95.63	94.44	94.94	1015500
2001-01-26	94.38	95.44	93.63	95.11	783900
2001-01-29	95.37	97.20	95.08	97.20	703600
2001-01-30	96.80	97.40	96.20	97.15	591900
2001-01-31	97.30	97.99	96.00	96.75	2937000
2001-02-01	96.50	96.70	95.80	96.40	640800
2001-02-02	96.50	96.65	94.90	94.90	923200
2001-02-05	95.20	95.55	94.70	95.48	1142900
2001-02-06	95.60	97.35	95.40	96.45	1299000
2001-02-07	95.75	96.50	95.40	96.00	944000
2001-02-08	96.75	97.10	95.51	95.70	788600
2001-02-09	95.40	95.95	95.00	95.29	842100
2001-02-12	95.45	96.50	95.10	96.30	473600
2001-02-13	96.75	97.60	95.45	95.75	958800
2001-02-14	96.05	96.10	94.60	96.05	907700
2001-02-15	97.00	97.24	96.50	96.99	1102200
2001-02-16	95.00	95.80	94.77	95.20	1013100
2001-02-20	95.75	95.85	93.50	93.60	974400
2001-02-21	93.00	93.99	92.01	92.35	1436100
2001-02-22	92.60	92.60	90.05	91.55	2821200
2001-02-23	91.15	91.75	89.20	91.65	1379000
2001-02-26	92.20	94.05	92.01	94.05	862400
2001-02-27	93.30	93.72	91.91	92.15	875700
2001-02-28	92.75	92.75	90.51	90.75	1055200
2001-03-01	91.25	91.25	89.01	91.10	645400
2001-03-02	90.25	92.85	89.85	91.85	892400
2001-03-05	92.25	92.65	91.61	91.85	402600
2001-03-06	93.00	93.60	92.80	93.20	1657900
2001-03-07	93.85	93.99	93.00	93.80	604100
2001-03-08	93.90	93.90	92.85	92.92	1040100
2001-03-09	92.40	92.40	91.00	91.28	1350000
2001-03-12	90.10	90.35	87.05	87.54	1237400
2001-03-13	88.15	88.90	86.70	88.67	1912400
2001-03-14	86.75	88.77	86.30	86.98	1352600
2001-03-15	87.55	88.15	86.45	86.64	670300
2001-03-16	85.75	86.40	84.12	84.15	1243900
2001-03-19	84.40	86.65	83.75	86.65	1491300
2001-03-20	86.62	87.35	84.26	84.26	1277000
2001-03-21	84.35	84.88	82.45	82.60	761200
2001-03-22	82.50	82.75	79.09	81.75	1566300
2001-03-23	82.80	84.19	82.46	83.95	686900
2001-03-26	85.25	85.69	84.50	85.00	894800
2001-03-27	84.65	86.09	84.15	85.77	862100
2001-03-28	84.50	84.85	83.64	83.90	1371600
2001-03-29	83.10	84.99	83.01	83.90	1252400
2001-03-30	84.60	85.45	83.85	84.40	1246000
2001-04-02	84.25	84.65	82.25	82.25	1283500
2001-04-03	81.90	81.90	79.50	79.80	1110100
2001-04-04	79.65	80.84	79.00	79.53	999200
2001-04-05	80.95	83.80	80.77	83.31	1138400
2001-04-06	82.65	83.00	81.80	82.00	900600
2001-04-09	82.60	83.99	82.31	83.34	567400
2001-04-10	83.90	85.94	83.81	85.40	1146200
2001-04-11	86.80	87.40	85.30	85.70	809800
2001-04-12	85.00	87.30	84.90	87.25	399000
2001-04-16	86.65	87.04	85.40	85.41	438600
2001-04-17	85.20	87.50	85.20	87.12	611600
2001-04-18	88.40	92.15	88.32	90.57	1874200
2001-04-19	90.25	91.49	89.81	91.30	1210500
2001-04-20	90.80	91.29	89.35	90.30	1753500
2001-04-23	89.70	89.82	89.03	89.18	321200
2001-04-24	89.30	90.27	88.30	88.80	652300
2001-04-25	88.95	90.68	88.65	90.63	488200
2001-04-26	91.20	92.34	91.00	91.80	669200
2001-04-27	92.45	93.15	92.20	93.10	858700
2001-04-30	93.60	94.70	93.30	93.30	724700
2001-05-01	93.30	94.75	92.73	94.59	687000
2001-05-02	94.85	95.07	93.45	94.22	1506500
2001-05-03	93.10	93.33	92.41	92.73	529700
2001-05-04	91.32	95.05	91.32	94.95	1017700
2001-05-07	94.75	95.20	93.91	94.15	876000
2001-05-08	94.50	94.72	93.60	94.18	773800
2001-05-09	93.65	94.39	93.25	93.64	601100
2001-05-10	94.49	94.94	93.55	93.55	788700
2001-05-11	94.00	94.24	93.18	93.50	807200
2001-05-14	93.50	93.50	92.71	93.18	460400
2001-05-15	93.50	94.39	93.01	94.18	905600
2001-05-16	93.40	96.49	93.35	96.49	1131000
2001-05-17	96.55	97.90	96.11	97.90	1297700
2001-05-18	97.65	97.87	97.05	97.75	638300
2001-05-21	98.00	100.51	97.51	100.30	1391400
2001-05-22	100.80	100.80	99.60	100.21	1673700
2001-05-23	100.10	100.10	97.75	97.95	1429600
2001-05-24	98.00	98.35	97.14	98.35	1239100
2001-05-25	98.45	98.45	97.68	97.90	806500
2001-05-29	97.65	97.80	96.46	96.74	817800
2001-05-30	95.75	96.10	94.53	94.75	1246300
2001-05-31	95.20	96.32	95.20	95.55	939900
2001-06-01	95.99	96.89	95.15	96.80	831900
2001-06-04	97.20	97.62	96.78	97.40	697700
2001-06-05	97.70	99.49	97.52	99.25	2393000
2001-06-06	99.30	99.30	97.65	97.90	1426000
2001-06-07	97.60	98.75	97.55	98.75	1004900
2001-06-08	98.50	98.50	96.85	97.60	1019000
2001-06-11	97.60	97.60	96.15	96.49	469300
2001-06-12	95.55	96.67	94.63	96.21	882900
2001-06-13	96.59	97.19	95.58	95.61	628600
2001-06-14	95.00	95.05	93.05	93.25	1199100
2001-06-15	92.50	93.88	92.40	93.50	674800
2001-06-18	93.80	94.00	92.52	93.00	1271800
2001-06-19	93.90	93.90	92.20	92.55	1176600
2001-06-20	92.35	94.10	92.10	93.91	1556300
2001-06-21	93.79	94.38	93.35	94.14	1123300
2001-06-22	93.86	93.87	92.08	92.70	1123400
2001-06-25	93.00	93.44	91.93	92.35	1065400
2001-06-26	91.45	93.10	91.16	92.67	984200
2001-06-27	92.75	93.50	92.40	92.95	1133600
2001-06-28	93.50	94.71	93.50	93.80	1395000
2001-06-29	94.40	95.50	93.80	95.25	1609000
2001-07-02	95.25	95.25	94.40	94.95	814200
2001-07-03	94.70	94.89	94.06	94.85	387800
2001-07-05	94.50	94.81	93.60	93.60	657900
2001-07-06	93.40	93.55	92.03	92.05	822400
2001-07-09	92.40	92.95	91.72	92.10	605700
2001-07-10	92.51	92.73	91.01	91.06	1320800
2001-07-11	90.95	91.25	89.99	91.20	1122900
2001-07-12	91.90	93.06	91.71	92.91	1643100
2001-07-13	92.65	93.83	92.42	93.44	3261000
2001-07-16	93.39	93.60	91.95	92.01	800400
2001-07-17	91.96	93.35	91.76	93.10	1054900
2001-07-18	92.80	93.35	92.50	92.50	748500
2001-07-19	93.50	94.39	92.66	93.35	1547800
2001-07-20	92.75	93.80	92.75	93.45	561400
2001-07-23	94.00	94.09	92.43	92.55	703300
2001-07-24	92.65	92.69	90.27	91.10	849600
2001-07-25	90.80	91.70	90.30	91.70	911400
2001-07-26	91.94	93.28	91.25	92.85	616000
2001-07-27	93.25	93.94	92.80	93.60	450700
2001-07-30	93.95	94.00	92.99	93.70	363100
2001-07-31	93.80	94.47	93.21	93.49	597800
2001-08-01	94.15	94.68	93.72	94.50	921800
2001-08-02	94.70	94.90	93.55	94.25	599800
2001-08-03	93.75	94.44	93.21	94.10	888200
2001-08-06	93.97	93.97	92.66	92.66	471200
2001-08-07	92.80	93.11	92.06	92.65	1103400
2001-08-08	92.10	92.98	90.90	91.00	966100
2001-08-09	90.85	91.19	90.35	91.19	672500
2001-08-10	91.05	91.97	90.30	91.60	639700
2001-08-13	91.80	92.39	91.44	92.15	969300
2001-08-14	92.85	92.85	92.15	92.50	1206700
2001-08-15	92.59	92.93	91.70	92.11	793400
2001-08-16	92.15	92.69	91.21	92.50	975300
2001-08-17	92.00	92.00	90.75	90.76	970700
2001-08-20	90.90	91.65	90.50	91.65	899100
2001-08-21	91.75	92.08	90.10	90.10	1854800
2001-08-22	90.85	91.70	90.29	91.66	1124200
2001-08-23	91.75	92.20	91.30	91.55	893700
2001-08-24	92.00	92.75	91.72	92.70	929500
2001-08-27	92.60	92.99	92.10	92.20	1196000
2001-08-28	92.15	92.49	91.20	91.25	869500
2001-08-29	91.75	91.79	90.56	91.25	1065900
2001-08-30	90.80	91.29	89.68	90.00	1220000
2001-08-31	90.09	90.84	89.90	90.61	1052300
2001-09-04	90.77	91.80	89.90	89.90	1206000
2001-09-05	90.35	90.46	88.51	89.40	2565400
2001-09-06	88.50	88.89	87.48	87.48	952800
2001-09-07	87.06	87.66	85.96	86.16	663300
2001-09-10	85.45	86.32	85.42	86.00	1518300
2001-09-17	80.25	83.29	80.01	81.48	3397600
2001-09-18	81.55	81.95	80.00	80.25	1524200
2001-09-19	80.60	80.65	76.05	78.15	1812700
2001-09-20	76.75	77.60	75.19	75.19	3416300
2001-09-21	71.50	74.75	71.50	74.45	2036400
2001-09-24	75.50	76.76	75.50	76.54	1214900
2001-09-25	76.35	77.39	75.90	76.82	1035200
2001-09-26	77.00	77.24	75.73	76.23	1528300
2001-09-27	76.00	77.84	75.06	77.65	791600
2001-09-28	78.49	79.45	77.95	79.15	1345700
2001-10-01	78.80	78.84	76.85	78.15	934700
2001-10-02	77.80	79.20	77.80	79.01	1217500
2001-10-03	78.75	81.50	78.18	80.95	2036300
2001-10-04	81.70	82.64	80.83	81.30	1747300
2001-10-05	81.39	81.39	79.47	80.75	873300
2001-10-08	80.29	80.94	79.81	80.35	715600
2001-10-09	80.25	80.50	79.69	80.30	1536600
2001-10-10	80.13	82.59	79.96	82.25	1624400
2001-10-11	83.15	84.77	83.15	84.20	1553400
2001-10-12	83.60	83.90	82.01	83.59	894500
2001-10-15	83.05	83.44	82.26	83.25	657400
2001-10-16	83.65	84.64	83.51	84.40	1816600
2001-10-17	85.10	85.10	81.40	81.40	1416400
2001-10-18	81.99	82.14	81.04	81.65	686800
2001-10-19	81.40	82.67	80.85	82.15	482600
2001-10-22	82.00	83.75	82.00	83.75	1176900
2001-10-23	84.05	84.59	83.22	83.25	812400
2001-10-24	83.45	83.78	83.10	83.34	406800
2001-10-25	82.51	85.20	82.14	85.01	870100
2001-10-26	84.65	85.87	84.65	85.45	558400
2001-10-29	85.25	85.75	83.25	83.25	648200
2001-10-30	82.89	83.05	81.40	82.05	1085700
2001-10-31	82.60	83.65	82.24	82.65	981100
2001-11-01	82.89	84.20	81.98	84.15	514500
2001-11-02	83.99	84.84	83.79	84.40	512000
2001-11-05	85.35	85.80	85.19	85.40	302300
2001-11-06	85.20	86.74	84.95	86.74	624600
2001-11-07	86.50	87.22	86.21	86.75	664000
2001-11-08	87.25	87.60	86.00	86.38	1828800
2001-11-09	85.95	86.39	85.46	86.06	920600
2001-11-12	85.50	86.64	84.51	86.55	539100
2001-11-13	87.35	88.14	87.26	88.11	482700
2001-11-14	88.70	88.83	87.51	88.42	1789900
2001-11-15	87.80	88.49	86.76	87.80	929300
2001-11-16	87.50	88.03	87.25	87.64	1088600
2001-11-19	87.80	89.00	87.65	89.00	1253100
2001-11-20	88.50	88.99	87.99	88.01	918700
2001-11-21	87.81	87.95	87.01	87.80	574100
2001-11-23	87.60	88.89	87.60	88.89	203500
2001-11-26	89.10	89.90	88.65	89.73	1601800
2001-11-27	89.70	90.47	88.80	89.74	1216800
2001-11-28	89.20	89.65	87.93	87.93	690700
2001-11-29	88.85	90.10	88.20	90.10	1056700
2001-11-30	89.80	89.94	88.55	88.60	732800
2001-12-03	88.39	88.77	88.05	88.07	530700
2001-12-04	88.65	90.29	88.35	90.10	971800
2001-12-05	90.75	92.91	90.75	92.30	1289000
2001-12-06	92.30	93.20	92.05	93.02	1040500
2001-12-07	92.40	92.87	92.10	92.50	1243700
2001-12-10	92.15	92.44	90.90	91.10	685700
2001-12-11	91.50	92.09	90.95	91.25	769400
2001-12-12	91.50	91.59	90.10	90.90	595400
2001-12-13	90.50	91.09	89.35	89.35	1044000
2001-12-14	89.80	90.70	89.40	90.70	924800
2001-12-17	90.75	91.55	90.40	91.40	1515200
2001-12-18	91.75	92.45	91.56	92.29	382100
2001-12-19	91.94	92.87	91.40	92.21	1097600
2001-12-20	92.15	92.36	91.20	91.21	1236400
2001-12-21	91.40	92.15	91.02	91.60	1321600
2001-12-24	92.45	92.50	92.01	92.45	257500
2001-12-26	92.45	93.38	92.45	93.01	444500
2001-12-27	93.35	93.82	93.25	93.60	567200
2001-12-28	93.90	94.34	93.77	93.80	973200
2001-12-31	94.10	94.19	92.55	92.80	1169900
2002-01-02	93.40	93.49	91.25	92.80	1277600
2002-01-03	93.00	93.99	92.80	93.99	852600
2002-01-04	94.35	95.19	93.35	94.72	1013300
2002-01-07	95.25	95.45	94.00	94.15	971000
2002-01-08	94.20	94.30	93.40	94.10	1732200
2002-01-09	94.50	95.34	93.64	93.80	876100
2002-01-10	94.10	94.43	93.60	94.35	618900
2002-01-11	94.60	94.60	93.03	93.05	656500
2002-01-14	92.95	93.25	91.56	91.85	594400
2002-01-15	91.85	92.72	91.56	92.69	4716700
2002-01-16	91.80	91.96	90.50	90.50	1264600
2002-01-17	91.50	92.35	90.77	92.00	1240800
2002-01-18	91.50	92.24	91.02	91.10	834300
2002-01-22	91.75	91.92	90.26	90.65	1735400
2002-01-23	90.65	91.95	90.27	91.84	1580200
2002-01-24	92.40	93.00	92.20	92.75	1118400
2002-01-25	92.35	93.26	92.26	92.90	601400
2002-01-28	93.60	93.60	92.57	93.24	867300
2002-01-29	93.55	93.55	91.01	91.55	867900
2002-01-30	91.55	92.65	90.11	92.65	1219700
2002-01-31	92.75	92.98	92.25	92.75	713700
2002-02-01	92.50	93.19	92.18	92.30	604400
2002-02-04	92.30	92.30	90.26	90.54	1272500
2002-02-05	90.35	91.11	89.72	90.31	1213800
2002-02-06	90.70	90.80	89.27	89.75	868600
2002-02-07	89.80	89.80	88.76	88.76	650000
2002-02-08	89.10	91.40	89.10	91.39	1098300
2002-02-11	91.25	92.34	90.90	92.30	1164700
2002-02-12	91.70	92.52	91.45	91.71	642000
2002-02-13	92.35	93.00	92.17	92.89	718000
2002-02-14	93.15	93.39	92.40	92.55	1329100
2002-02-15	92.80	92.80	91.55	91.79	601900
2002-02-19	91.37	91.38	89.98	90.11	813100
2002-02-20	90.50	91.70	89.68	91.70	1563900
2002-02-21	91.45	91.84	89.85	90.01	2222200
2002-02-22	90.35	91.35	89.90	91.10	1335600
2002-02-25	91.65	92.44	91.41	92.39	1100500
2002-02-26	92.70	93.23	91.97	92.75	1507900
2002-02-27	93.50	94.06	92.89	93.60	810200
2002-02-28	93.60	93.85	92.50	92.55	764000
2002-03-01	93.24	94.95	92.81	94.92	1467800
2002-03-04	95.20	97.16	95.10	97.05	1061000
2002-03-05	96.95	97.84	96.70	96.90	802600
2002-03-06	97.08	98.45	96.27	98.33	575500
2002-03-07	98.89	99.04	97.65	97.95	904800
2002-03-08	99.30	99.30	98.10	98.69	1720100
2002-03-11	98.31	99.13	98.01	98.50	666200
2002-03-12	97.70	98.74	97.40	98.25	1005400
2002-03-13	98.09	98.46	97.65	97.66	657000
2002-03-14	97.65	98.26	97.55	97.85	1562600
2002-03-15	98.25	98.69	97.66	98.62	685100
2002-03-18	99.00	99.44	98.21	99.44	797300
2002-03-19	99.50	99.81	99.20	99.44	869200
2002-03-20	99.00	99.17	98.00	98.00	879600
2002-03-21	98.45	99.15	97.50	98.94	1751300
2002-03-22	99.00	99.00	98.05	98.47	1150300
2002-03-25	98.35	98.39	96.37	96.55	2370200
2002-03-26	96.60	98.04	96.60	98.04	1651000
2002-03-27	97.85	98.95	97.76	98.65	2791000
2002-03-28	99.00	99.67	98.65	98.80	2542600
2002-04-01	98.95	99.45	97.64	99.22	1016600
2002-04-02	98.70	99.06	98.00	98.05	827200
2002-04-03	98.49	98.50	96.50	97.15	842900
2002-04-04	96.50	97.54	96.35	97.44	845900
2002-04-05	97.70	98.02	97.05	97.11	807600
2002-04-08	96.10	98.60	96.10	98.60	1733800
2002-04-09	98.65	99.10	97.90	98.20	781800
2002-04-10	98.55	99.95	98.25	99.95	1629800
2002-04-11	99.60	99.80	98.02	98.29	1515200
2002-04-12	98.90	99.69	98.00	99.65	1981800
2002-04-15	99.89	100.25	98.92	99.32	1897000
2002-04-16	100.32	101.10	100.25	100.97	1208900
2002-04-17	101.47	101.67	100.77	100.77	1507900
2002-04-18	101.00	101.08	99.50	100.30	1377200
2002-04-19	100.90	101.02	100.26	100.73	796900
2002-04-22	100.25	100.39	99.26	99.46	1288300
2002-04-23	99.35	99.82	99.05	99.50	796400
2002-04-24	99.60	100.00	98.21	98.40	2137800
2002-04-25	98.02	99.00	97.46	99.00	2972200
2002-04-26	99.40	99.40	97.10	97.10	1552400
2002-04-29	97.50	97.95	96.72	97.25	993800
2002-04-30	97.45	98.80	97.17	98.59	1746600
2002-05-01	98.95	99.38	97.64	99.20	1873700
2002-05-02	99.20	99.59	98.61	98.85	669400
2002-05-03	98.90	98.94	97.80	98.20	1538800
2002-05-06	98.10	98.56	96.46	96.60	1887100
2002-05-07	97.24	97.24	96.00	96.39	1680000
2002-05-08	98.00	99.16	97.69	99.05	2714300
2002-05-09	98.90	99.05	97.30	97.60	1340700
2002-05-10	97.85	97.88	96.40	96.60	1252600
2002-05-13	96.75	98.03	96.47	98.03	1205200
2002-05-14	99.30	100.60	98.93	100.60	5267700
2002-05-15	99.95	100.85	99.42	99.81	2592500
2002-05-16	100.14	100.19	99.20	99.42	1243500
2002-05-17	99.60	100.26	99.30	100.00	1439600
2002-05-20	99.60	99.90	98.67	98.71	679300
2002-05-21	99.50	99.50	97.37	97.51	1629000
2002-05-22	97.27	98.00	96.82	97.35	1694900
2002-05-23	97.90	99.00	97.27	98.95	1368400
2002-05-24	98.80	98.80	97.80	97.95	959400
2002-05-28	98.45	98.45	96.65	97.46	1352800
2002-05-29	97.25	97.30	96.60	96.79	1138700
2002-05-30	96.40	97.15	95.86	96.95	2643300
2002-05-31	97.29	97.90	96.40	97.00	1474600
2002-06-03	97.00	97.00	94.35	94.47	1871800
2002-06-04	94.47	94.60	92.87	93.62	1905100
2002-06-05	94.00	94.60	93.45	94.15	1668600
2002-06-06	94.15	94.35	92.64	92.66	1596300
2002-06-07	91.30	93.88	91.30	93.65	2076800
2002-06-10	93.65	94.30	93.45	93.72	1678400
2002-06-11	94.07	94.13	91.50	91.60	2016300
2002-06-12	91.35	91.81	90.30	91.41	2375100
2002-06-13	91.20	92.00	90.30	90.40	1360600
2002-06-14	89.30	91.15	87.90	91.00	3167900
2002-06-17	91.75	93.80	91.50	93.74	1912200
2002-06-18	93.10	94.53	93.10	94.20	1418100
2002-06-19	92.75	94.12	92.05	92.29	1669500
2002-06-20	92.29	92.93	91.06	91.25	822600
2002-06-21	90.85	91.39	89.65	89.65	2050000
2002-06-24	89.50	90.11	87.93	89.20	2110700
2002-06-25	89.90	90.10	87.65	87.65	1651200
2002-06-26	86.25	88.20	85.85	88.00	4036400
2002-06-27	88.74	89.20	87.30	89.20	2197100
2002-06-28	88.75	90.39	88.75	89.55	2352300
2002-07-01	89.75	89.90	87.30	87.30	1588700
2002-07-02	87.35	87.35	84.65	84.85	1773600
2002-07-03	84.40	85.40	83.14	84.85	1473400
2002-07-05	85.60	87.90	85.38	87.75	987700
2002-07-08	87.55	88.05	85.80	85.80	975000
2002-07-09	85.85	86.50	84.11	84.11	933300
2002-07-10	84.40	84.72	81.80	81.90	1504200
2002-07-11	81.60	82.25	79.71	82.19	2037800
2002-07-12	82.45	83.08	81.02	81.40	1067400
2002-07-15	81.15	81.15	78.09	80.65	2285300
2002-07-16	80.30	81.80	80.00	81.15	1524600
2002-07-17	82.50	83.00	79.65	81.50	1740900
2002-07-18	80.90	81.60	78.75	78.75	853200
2002-07-19	78.55	78.55	76.70	77.39	2470300
2002-07-22	76.65	77.84	73.83	74.42	2106700
2002-07-23	74.51	75.34	72.27	72.55	2637600
2002-07-24	71.50	76.30	70.18	76.25	5431900
2002-07-25	75.50	77.30	74.05	75.85	3455100
2002-07-26	76.40	76.79	75.40	76.70	1447400
2002-07-29	78.20	80.76	77.75	80.14	2171700
2002-07-30	80.20	81.78	79.00	81.25	3793200
2002-07-31	81.00	81.75	79.92	81.00	1171800
2002-08-01	80.90	81.12	79.02	79.05	1055500
2002-08-02	79.01	79.01	76.40	77.05	1330900
2002-08-05	76.71	77.00	74.40	74.55	2156000
2002-08-06	76.00	77.85	75.65	77.45	1390500
2002-08-07	78.50	78.80	76.25	77.82	2365500
2002-08-08	78.10	79.95	77.40	79.80	1262800
2002-08-09	79.28	80.62	78.48	79.95	1731700
2002-08-12	78.91	80.50	78.75	80.15	972300
2002-08-13	79.60	80.50	78.04	78.29	1028400
2002-08-14	78.45	80.85	77.44	80.84	1657400
2002-08-15	81.25	82.30	80.90	82.05	1565100
2002-08-16	81.95	83.01	81.17	82.70	1169300
2002-08-19	82.65	84.15	82.60	83.92	966300
2002-08-20	83.25	83.60	82.65	83.00	1959900
2002-08-21	83.65	84.50	82.92	84.50	1372100
2002-08-22	84.65	85.80	84.00	85.20	1316300
2002-08-23	84.79	85.70	83.35	83.51	1251000
2002-08-26	83.60	84.56	82.74	84.55	1205600
2002-08-27	85.10	85.10	82.42	82.70	1766200
2002-08-28	82.01	82.09	80.70	81.00	1272800
2002-08-29	80.10	82.15	80.04	81.85	1017900
2002-08-30	81.65	82.46	81.10	81.12	612400
2002-09-03	80.05	80.35	78.60	79.20	1299900
2002-09-04	79.19	80.53	78.00	80.26	1180800
2002-09-05	79.40	79.96	78.70	79.10	1196400
2002-09-06	80.19	81.22	79.94	81.09	872900
2002-09-09	80.45	81.95	79.75	81.15	1612300
2002-09-10	81.70	82.00	81.00	81.87	1082600
2002-09-11	83.50	83.50	81.65	81.70	682100
2002-09-12	81.10	81.15	79.65	79.80	1273700
2002-09-13	79.40	80.50	78.90	80.46	1373400
2002-09-16	80.09	80.34	79.22	80.05	486600
2002-09-17	80.50	80.95	78.43	78.50	2005700
2002-09-18	78.23	78.87	77.00	77.68	1774800
2002-09-19	76.80	77.80	75.73	75.77	2759400
2002-09-20	76.00	76.60	75.54	75.90	2738300
2002-09-23	75.30	75.69	74.19	74.60	1262600
2002-09-24	73.60	74.56	73.56	74.10	1506900
2002-09-25	75.20	75.94	73.81	75.85	1746000
2002-09-26	76.50	77.50	75.85	77.20	1532300
2002-09-27	76.70	77.54	75.05	75.05	1596600
2002-09-30	74.29	75.44	73.10	74.25	2728000
2002-10-01	74.75	76.85	73.61	76.70	1356600
2002-10-02	76.20	76.52	74.13	74.55	1283700
2002-10-03	74.30	75.20	73.01	73.17	982600
2002-10-04	73.40	73.70	70.45	71.42	2024500
2002-10-07	71.01	71.45	69.26	69.50	1416100
2002-10-08	69.95	71.24	68.85	70.70	2754900
2002-10-09	70.25	70.25	68.15	68.35	1611800
2002-10-10	68.35	71.29	67.85	71.10	2188900
2002-10-11	72.49	74.56	72.20	73.70	3097800
2002-10-14	73.25	74.69	72.79	74.66	2542000
2002-10-15	76.40	77.76	76.18	77.27	2386800
2002-10-16	76.40	76.70	74.75	75.40	1568800
2002-10-17	77.20	77.50	77.00	77.40	1302500
2002-10-18	77.15	78.00	76.38	77.51	1592700
2002-10-21	77.39	79.10	76.56	78.82	1489600
2002-10-22	77.95	78.55	77.22	77.60	1448800
2002-10-23	76.95	78.65	76.75	78.61	1744200
2002-10-24	78.95	78.99	77.01	77.20	1599900
2002-10-25	77.00	78.75	76.95	78.45	1292600
2002-10-28	79.55	79.60	77.40	77.65	1683200
2002-10-29	77.21	77.60	75.90	77.00	3497300
2002-10-30	77.20	78.24	76.90	78.15	1238400
2002-10-31	78.25	78.79	77.36	77.61	866800
2002-11-01	77.50	79.42	77.21	79.20	1029100
2002-11-04	80.60	80.95	79.46	79.49	1401800
2002-11-05	79.49	79.70	78.75	79.57	1102100
2002-11-06	79.92	80.90	79.43	80.90	1282700
2002-11-07	80.15	80.15	78.59	78.85	1336100
2002-11-08	78.70	79.08	77.45	77.64	1176700
2002-11-11	77.60	77.60	75.85	76.35	1160700
2002-11-12	76.45	77.85	76.25	77.10	1005900
2002-11-13	76.40	77.70	75.80	77.00	1526200
2002-11-14	77.57	78.83	77.57	78.70	1028800
2002-11-15	78.40	79.50	78.01	79.15	12192400
2002-11-18	79.80	80.05	78.60	78.65	750000
2002-11-19	78.30	78.86	77.65	78.25	903000
2002-11-20	78.00	80.15	77.85	80.00	1494800
2002-11-21	80.15	81.70	79.95	81.70	1682300
2002-11-22	81.22	82.19	81.07	81.65	992200
2002-11-25	81.55	82.37	80.96	81.80	1125600
2002-11-26	81.41	81.80	80.16	80.45	894600
2002-11-27	81.07	82.73	81.00	82.73	1085600
2002-11-29	83.10	83.10	82.05	82.40	463900
2002-12-02	83.70	84.08	82.25	82.70	1375400
2002-12-03	82.29	82.45	81.26	81.65	698500
2002-12-04	80.65	81.52	80.10	81.15	745100
2002-12-05	81.20	81.40	80.05	80.70	973700
2002-12-06	80.00	81.11	79.65	80.70	939600
2002-12-09	80.18	80.55	78.55	78.75	2958300
2002-12-10	79.01	80.18	79.01	79.90	1336500
2002-12-11	79.75	80.43	79.31	80.16	1146000
2002-12-12	80.49	80.70	79.99	80.35	951900
2002-12-13	79.80	79.93	78.70	78.70	1065700
2002-12-16	79.25	80.84	79.25	80.75	1127500
2002-12-17	80.76	80.84	79.80	79.85	921300
2002-12-18	79.50	79.60	78.76	79.10	1518000
2002-12-19	78.80	79.98	78.25	78.90	1027200
2002-12-20	79.05	79.54	78.81	79.25	1147200
2002-12-23	79.23	79.78	78.85	79.78	1043000
2002-12-24	79.95	79.95	79.10	79.29	434200
2002-12-26	79.35	80.38	79.20	79.35	1116700
2002-12-27	79.10	79.45	78.06	78.06	1240500
2002-12-30	78.25	78.61	77.60	78.10	1163900
2002-12-31	78.16	79.19	77.75	78.65	2548800
2003-01-02	79.00	81.20	78.60	81.20	1550300
2003-01-03	81.00	81.00	80.22	80.70	951600
2003-01-06	80.85	82.20	80.84	81.70	888800
2003-01-07	81.55	81.80	80.70	81.05	902100
2003-01-08	80.70	80.80	79.75	79.81	822100
2003-01-09	80.20	81.29	80.20	81.05	1036600
2003-01-10	80.26	81.69	80.26	81.43	781900
2003-01-13	81.85	81.95	80.62	81.15	1298700
2003-01-14	80.65	81.23	80.64	80.85	617400
2003-01-15	81.00	81.54	80.21	80.78	1348800
2003-01-16	80.60	81.54	80.28	80.70	1406300
2003-01-17	79.85	80.25	79.18	79.35	1414000
2003-01-21	79.35	79.45	78.02	78.15	1582100
2003-01-22	77.90	78.20	77.41	77.41	3097900
2003-01-23	77.71	78.45	77.30	77.95	915600
2003-01-24	77.81	77.96	76.42	76.42	1929100
2003-01-27	76.00	76.70	74.90	75.06	1587600
2003-01-28	75.40	76.16	75.23	75.45	1297500
2003-01-29	75.30	76.81	74.85	76.10	1265700
2003-01-30	76.36	76.77	75.12	75.20	1178400
2003-01-31	75.00	76.63	75.00	76.59	898900
2003-02-03	76.56	76.93	76.12	76.40	891100
2003-02-04	75.55	76.45	75.20	76.45	1410400
2003-02-05	76.22	76.81	75.38	75.41	888300
2003-02-06	75.30	75.70	74.60	74.96	642200
2003-02-07	75.20	75.46	73.92	74.14	918500
2003-02-10	74.14	74.68	73.59	74.51	1054800
2003-02-11	74.85	75.05	73.71	74.25	1047900
2003-02-12	74.12	74.40	72.86	73.00	642200
2003-02-13	72.98	73.05	71.73	72.70	1125000
2003-02-14	72.70	73.45	72.22	73.45	1629200
2003-02-18	73.78	74.91	73.59	74.80	670200
2003-02-19	74.80	74.82	73.72	74.20	626200
2003-02-20	74.27	74.55	73.89	74.05	703500
2003-02-21	73.93	75.15	73.65	74.90	1384000
2003-02-24	74.61	74.82	73.82	73.90	800600
2003-02-25	73.10	74.50	73.01	74.50	649600
2003-02-26	74.20	74.35	73.52	73.75	1258300
2003-02-27	74.05	74.67	73.71	74.33	896800
2003-02-28	74.40	75.12	74.37	74.61	997600
2003-03-03	75.00	75.55	74.02	74.40	738700
2003-03-04	74.25	74.25	73.19	73.28	449600
2003-03-05	73.00	73.39	72.64	73.01	1117700
2003-03-06	72.64	72.98	72.40	72.72	567700
2003-03-07	72.00	73.34	71.98	73.22	1163600
2003-03-10	72.60	72.85	71.62	71.79	813700
2003-03-11	71.90	72.15	70.85	70.85	639600
2003-03-12	70.60	70.98	70.10	70.95	1190400
2003-03-13	71.76	73.01	71.30	72.90	1194800
2003-03-14	72.90	73.50	72.62	73.25	1018100
2003-03-17	73.20	75.25	72.62	74.95	1660800
2003-03-18	75.45	75.93	74.74	75.93	1100000
2003-03-19	76.00	76.00	75.05	75.60	934000
2003-03-20	75.41	76.50	74.53	76.49	799700
2003-03-21	76.30	77.65	76.20	77.45	1500600
2003-03-24	76.45	76.45	74.90	75.00	1645700
2003-03-25	75.18	76.34	75.08	76.10	984500
2003-03-26	76.00	76.16	75.42	75.75	962000
2003-03-27	75.26	76.19	74.95	75.90	1092300
2003-03-28	75.44	76.07	75.36	75.98	760500
2003-03-31	74.96	75.68	74.20	74.65	1278600
2003-04-01	75.00	75.73	74.64	75.70	1545900
2003-04-02	76.56	77.46	76.43	77.05	1133100
2003-04-03	77.36	77.40	76.50	76.50	1518300
2003-04-04	76.95	77.10	76.20	76.60	835800
2003-04-07	77.90	78.37	76.30	76.30	1014200
2003-04-08	76.62	76.85	75.79	76.00	1202700
2003-04-09	76.10	76.80	75.20	75.53	1213500
2003-04-10	75.30	75.83	75.00	75.83	1189800
2003-04-11	76.00	76.47	75.19	75.45	653000
2003-04-14	75.40	76.75	75.40	76.60	892100
2003-04-15	76.60	77.30	76.16	77.25	1054400
2003-04-16	77.70	77.70	76.21	76.35	728800
2003-04-17	76.55	77.50	76.36	77.45	457100
2003-04-21	77.55	77.76	77.20	77.75	1102500
2003-04-22	77.23	79.22	77.18	78.95	1544800
2003-04-23	79.10	79.96	79.00	79.89	557900
2003-04-24	79.50	79.75	78.99	79.20	926300
2003-04-25	79.33	79.33	78.35	78.50	693700
2003-04-28	78.60	79.94	78.60	79.70	617400
2003-04-29	79.84	80.55	79.66	80.11	520500
2003-04-30	79.88	80.67	79.54	80.21	637400
2003-05-01	80.30	80.44	79.13	80.21	602400
2003-05-02	80.25	81.80	80.13	81.65	1401500
2003-05-05	81.90	82.27	81.60	81.85	586900
2003-05-06	81.97	82.70	81.85	82.30	632400
2003-05-07	81.95	82.55	81.67	82.04	744000
2003-05-08	81.62	81.95	81.22	81.45	905200
2003-05-09	81.65	82.54	81.50	82.49	914400
2003-05-12	82.40	83.52	82.09	83.25	801900
2003-05-13	83.00	83.74	82.75	83.35	1398500
2003-05-14	83.75	83.75	82.93	83.51	839900
2003-05-15	83.62	83.90	83.12	83.80	723000
2003-05-16	83.65	83.75	82.98	83.12	960900
2003-05-19	82.71	82.99	81.47	81.52	921400
2003-05-20	81.52	82.17	80.88	81.40	1630500
2003-05-21	81.40	82.05	81.07	81.83	538100
2003-05-22	81.97	83.04	81.82	82.55	786100
2003-05-23	82.70	83.46	82.43	83.39	621300
2003-05-27	83.06	85.02	83.05	84.80	881300
2003-05-28	85.25	85.47	84.85	84.98	831800
2003-05-29	85.25	85.86	84.78	85.10	936400
2003-05-30	85.39	87.14	85.20	87.13	813900
2003-06-02	87.80	88.35	87.25	87.35	957400
2003-06-03	87.40	87.44	86.72	87.29	709400
2003-06-04	87.29	88.64	87.22	88.51	672000
2003-06-05	88.16	89.35	87.62	89.25	671800
2003-06-06	90.25	90.93	88.65	88.65	690900
2003-06-09	88.43	88.65	87.02	87.20	647600
2003-06-10	87.40	88.29	87.25	88.15	964000
2003-06-11	88.00	89.45	87.60	89.45	566100
2003-06-12	89.90	89.94	89.02	89.68	797700
2003-06-13	89.94	89.94	88.25	88.61	1828300
2003-06-16	89.15	90.25	88.71	90.20	912200
2003-06-17	90.30	90.49	89.66	90.13	1039100
2003-06-18	89.65	90.34	89.35	89.95	952100
2003-06-19	89.80	90.42	88.68	88.81	1053700
2003-06-20	89.05	89.25	88.32	88.40	1230900
2003-06-23	88.65	88.65	87.00	87.30	1608400
2003-06-24	87.02	87.91	86.97	87.35	1177200
2003-06-25	87.40	88.63	87.40	87.51	1085400
2003-06-26	87.59	88.66	87.59	88.45	640700
2003-06-27	88.51	89.19	88.08	88.08	816700
2003-06-30	88.64	88.96	87.44	87.72	1357900
2003-07-01	87.46	88.52	86.75	88.48	1229900
2003-07-02	88.50	89.61	88.50	89.61	890300
2003-07-03	89.00	89.80	89.00	89.11	478300
2003-07-07	90.10	90.80	89.94	90.65	1157500
2003-07-08	90.43	91.69	90.34	91.42	1161400
2003-07-09	91.42	91.95	91.01	91.75	815600
2003-07-10	91.22	91.22	89.87	90.10	1021700
2003-07-11	90.15	91.14	90.15	91.11	617000
2003-07-14	92.07	92.55	91.66	91.95	704800
2003-07-15	92.59	92.67	91.28	91.80	922900
2003-07-16	92.32	92.32	90.73	91.13	1013800
2003-07-17	90.70	90.70	89.24	89.52	1039500
2003-07-18	90.00	90.69	89.49	90.30	745100
2003-07-21	90.50	90.50	89.25	89.67	1045900
2003-07-22	90.00	90.49	89.10	90.35	890900
2003-07-23	90.34	90.55	89.26	90.31	536100
2003-07-24	90.61	91.20	89.61	89.73	1112700
2003-07-25	89.73	90.60	89.08	90.42	1388900
2003-07-28	90.55	91.34	90.28	90.98	516600
2003-07-29	91.10	91.37	90.12	91.10	794500
2003-07-30	91.30	91.30	90.35	90.90	550500
2003-07-31	91.46	91.91	90.76	90.85	1067700
2003-08-01	91.15	91.15	89.83	90.13	528900
2003-08-04	90.20	90.47	89.00	89.98	755900
2003-08-05	89.99	89.99	87.90	88.00	542000
2003-08-06	88.10	88.92	87.78	88.10	1133900
2003-08-07	88.17	88.49	87.55	88.49	815000
2003-08-08	88.49	88.84	88.29	88.70	616500
2003-08-11	88.66	89.53	88.66	89.27	291900
2003-08-12	89.47	90.44	89.40	90.40	372200
2003-08-13	90.85	90.85	90.05	90.41	448900
2003-08-14	90.40	91.08	90.03	91.00	654200
2003-08-15	91.00	91.35	90.66	91.35	222600
2003-08-18	91.20	92.65	91.20	92.65	814000
2003-08-19	92.95	93.24	92.26	93.24	866400
2003-08-20	92.70	93.38	92.50	93.14	434200
2003-08-21	93.45	94.42	93.31	94.20	1128700
2003-08-22	95.00	95.10	93.10	93.29	2170200
2003-08-25	93.29	93.29	92.40	92.76	1851800
2003-08-26	92.65	93.05	91.69	92.85	1596500
2003-08-27	92.85	93.54	92.70	93.40	784900
2003-08-28	95.79	95.79	92.89	94.40	1213800
2003-08-29	94.46	95.23	94.25	94.90	531900
2003-09-02	95.35	96.33	94.77	96.33	754400
2003-09-03	96.55	96.76	96.27	96.60	1450900
2003-09-04	96.35	96.80	95.94	96.63	1839000
2003-09-05	96.45	96.90	95.78	96.20	769600
2003-09-08	96.44	97.22	96.35	97.05	745100
2003-09-09	96.95	96.95	96.27	96.49	594100
2003-09-10	96.25	96.25	94.38	94.65	1026000
2003-09-11	94.85	95.43	94.46	95.02	1511500
2003-09-12	94.81	95.64	94.22	95.45	769800
2003-09-15	95.70	95.95	95.28	95.42	542300
2003-09-16	95.59	96.69	95.56	96.65	610900
2003-09-17	96.55	96.79	96.16	96.35	1140200
2003-09-18	96.45	97.70	96.20	97.70	2101400
2003-09-19	97.74	97.74	96.99	97.14	916200
2003-09-22	96.60	96.60	96.00	96.48	1370700
2003-09-23	96.48	97.00	96.26	96.95	525200
2003-09-24	97.10	97.10	95.33	95.40	892900
2003-09-25	95.55	96.05	93.79	93.79	2506100
2003-09-26	94.00	94.25	93.00	93.00	1594800
2003-09-29	93.45	94.25	93.10	94.14	1209000
2003-09-30	93.81	94.40	93.00	93.35	1798900
2003-10-01	93.85	95.58	93.75	95.58	753600
2003-10-02	95.50	96.20	95.25	96.20	510700
2003-10-03	97.20	97.68	96.75	97.25	2000100
2003-10-06	97.36	97.88	97.01	97.88	653700
2003-10-07	97.40	98.20	97.06	98.17	1290000
2003-10-08	98.36	98.44	97.70	97.92	1130900
2003-10-09	98.76	99.34	97.90	98.30	996800
2003-10-10	98.50	98.88	98.19	98.70	867100
2003-10-13	98.91	99.80	98.79	99.76	735400
2003-10-14	99.70	99.90	99.05	99.90	453200
2003-10-15	100.24	100.25	98.87	98.87	1178600
2003-10-16	98.98	99.81	98.90	99.60	572500
2003-10-17	99.55	99.75	98.01	98.01	1438800
2003-10-20	98.40	98.83	98.00	98.83	619400
2003-10-21	98.60	99.19	98.34	98.95	533300
2003-10-22	98.34	98.50	97.52	97.65	928600
2003-10-23	97.21	97.98	96.80	97.25	1621600
2003-10-24	96.92	97.70	96.71	97.50	1474400
2003-10-27	98.00	98.83	97.90	98.34	667800
2003-10-28	98.75	100.17	98.56	100.17	540900
2003-10-29	99.65	100.44	99.47	100.22	759400
2003-10-30	100.90	101.12	100.04	100.41	1348000
2003-10-31	100.50	100.84	100.18	100.50	714400
2003-11-03	101.15	101.79	100.76	101.52	1423500
2003-11-04	101.62	102.13	101.28	101.70	1304800
2003-11-05	101.25	102.15	100.83	102.15	1261300
2003-11-06	102.15	103.10	101.65	103.10	499800
2003-11-07	103.20	103.21	102.36	102.36	925700
2003-11-10	102.90	102.90	101.38	101.38	749100
2003-11-11	101.30	101.67	100.82	101.20	963800
2003-11-12	101.40	103.98	101.37	103.06	1505800
2003-11-13	102.84	103.40	102.69	103.35	1133200
2003-11-14	103.31	103.88	102.01	102.01	1462200
2003-11-17	101.90	102.00	100.37	101.31	959700
2003-11-18	101.77	102.10	100.10	100.13	1429700
2003-11-19	100.36	100.94	100.00	100.73	1882600
2003-11-20	99.95	101.34	99.95	100.10	801700
2003-11-21	100.65	100.85	100.31	100.85	711400
2003-11-24	100.95	102.64	100.95	102.62	1272300
2003-11-25	102.80	103.63	102.53	103.25	876000
2003-11-26	103.80	103.98	102.81	103.87	563900
2003-11-28	103.70	104.28	103.63	104.15	333800
2003-12-01	104.72	105.70	104.69	105.50	2062400
2003-12-02	105.57	105.98	105.00	105.55	2774100
2003-12-03	105.83	105.99	104.31	104.35	855900
2003-12-04	104.51	104.58	103.25	104.11	826100
2003-12-05	103.70	103.84	102.96	103.20	646300
2003-12-08	103.20	104.01	103.20	103.99	374400
2003-12-09	104.20	104.36	102.42	102.48	1343300
2003-12-10	102.57	102.72	101.41	101.78	2712000
2003-12-11	102.00	103.71	101.87	103.65	1076300
2003-12-12	103.76	103.94	102.50	103.76	1248000
2003-12-15	105.20	105.20	102.30	102.30	1797800
2003-12-16	102.38	102.80	101.50	102.51	2281500
2003-12-17	102.50	102.92	101.82	102.80	852900
2003-12-18	102.85	104.49	102.72	104.26	1754500
2003-12-19	104.09	104.20	103.36	103.66	1293700
2003-12-22	103.75	104.58	103.65	104.50	831600
2003-12-23	104.46	105.10	104.17	105.10	1937400
2003-12-24	104.90	104.99	104.54	104.70	245300
2003-12-26	104.84	105.39	104.75	104.75	448900
2003-12-29	105.30	106.15	105.22	105.90	794500
2003-12-30	106.02	106.28	105.77	106.17	1753600
2003-12-31	106.35	106.69	105.31	105.40	3571100
2004-01-02	105.61	106.28	105.20	105.75	2838900
2004-01-05	106.41	106.46	105.62	106.35	1157700
2004-01-06	106.32	106.83	106.08	106.35	1850900
2004-01-07	106.44	107.20	106.08	107.20	855800
2004-01-08	107.41	107.48	106.50	106.99	657500
2004-01-09	106.73	108.05	106.32	106.85	953500
2004-01-12	107.45	107.86	107.01	107.86	1210800
2004-01-13	107.90	107.90	106.46	107.10	1036300
2004-01-14	107.45	107.86	107.14	107.80	1127900
2004-01-15	107.85	108.40	107.04	108.20	1694900
2004-01-16	108.66	108.88	108.14	108.66	840200
2004-01-20	109.04	109.90	108.83	109.69	1179700
2004-01-21	109.70	110.27	109.16	110.00	852100
2004-01-22	110.05	110.62	109.46	109.61	815000
2004-01-23	109.80	110.50	109.43	109.65	898000
2004-01-26	109.65	110.59	109.15	110.55	850600
2004-01-27	110.55	110.55	109.55	109.60	1371200
2004-01-28	110.08	110.25	107.85	108.10	1120900
2004-01-29	108.30	108.50	106.50	107.58	1927200
2004-01-30	107.55	107.94	106.80	107.70	1267500
2004-02-02	107.80	108.79	107.10	108.02	2531800
2004-02-03	107.65	107.96	107.30	107.66	1139000
2004-02-04	107.20	107.47	106.40	106.52	1145800
2004-02-05	107.00	107.45	106.70	107.10	1520200
2004-02-06	107.00	109.00	107.00	108.96	1049900
2004-02-09	109.00	109.90	109.00	109.55	1066400
2004-02-10	109.43	110.04	109.38	109.91	667300
2004-02-11	110.05	111.04	109.58	111.00	1210900
2004-02-12	110.87	111.35	110.76	110.76	1407300
2004-02-13	111.00	111.53	110.10	110.50	888100
2004-02-17	111.05	111.80	110.94	111.80	1399700
2004-02-18	111.75	111.80	110.90	111.11	1115100
2004-02-19	111.70	111.90	109.83	109.85	1087100
2004-02-20	110.36	110.36	108.77	109.15	1566400
2004-02-23	109.66	109.80	107.92	108.24	1784400
2004-02-24	107.80	108.73	107.52	108.11	1697700
2004-02-25	108.22	109.14	108.10	109.14	1018100
2004-02-26	108.85	109.97	108.56	109.68	918900
2004-02-27	109.90	110.59	109.70	110.30	727700
2004-03-01	110.50	112.12	110.50	112.02	1728800
2004-03-02	112.00	112.42	111.57	111.60	1652900
2004-03-03	111.40	111.80	110.58	111.70	2358600
2004-03-04	111.55	112.33	111.45	112.32	643500
2004-03-05	111.85	113.32	111.76	112.92	790800
2004-03-08	113.05	113.48	111.50	111.50	964300
2004-03-09	111.65	111.91	110.72	111.00	1309700
2004-03-10	111.20	111.29	109.00	109.03	1262100
2004-03-11	108.73	109.73	107.61	107.68	2235700
2004-03-12	108.20	109.72	108.11	109.39	1221500
2004-03-15	109.26	109.37	107.65	108.10	1398400
2004-03-16	108.35	108.91	107.39	107.72	1746600
2004-03-17	108.41	109.49	108.37	109.35	1268000
2004-03-18	109.20	109.44	108.07	109.08	1097900
2004-03-19	108.74	109.09	107.55	107.70	1480500
2004-03-22	107.16	107.27	105.95	106.26	3063000
2004-03-23	106.71	107.05	105.90	106.28	1662800
2004-03-24	106.50	106.76	105.64	105.85	1434500
2004-03-25	106.52	107.80	106.40	107.52	931900
2004-03-26	107.35	108.44	107.35	107.72	931600
2004-03-29	108.49	109.52	108.48	109.45	1056300
2004-03-30	109.28	110.02	109.00	110.00	908500
2004-03-31	110.08	110.71	109.50	110.50	1613000
2004-04-01	110.34	111.75	110.34	111.75	1769100
2004-04-02	112.66	112.82	111.71	112.11	1509400
2004-04-05	112.11	113.01	112.07	112.85	1228800
2004-04-06	112.46	112.75	111.96	112.12	1113600
2004-04-07	112.30	112.92	111.59	112.50	1558200
2004-04-08	113.38	113.38	111.50	111.92	1126300
2004-04-12	112.14	112.77	111.77	112.10	994000
2004-04-13	112.58	112.58	109.96	110.07	1962300
2004-04-14	109.50	110.68	109.10	109.93	2276500
2004-04-15	109.80	110.34	108.57	109.20	1372100
2004-04-16	109.50	110.25	109.00	110.20	897000
2004-04-19	109.96	110.48	109.56	110.40	1127800
2004-04-20	110.74	111.03	108.70	108.70	1139800
2004-04-21	109.05	109.98	108.61	109.98	1161700
2004-04-22	109.80	111.84	109.73	111.65	2373600
2004-04-23	111.70	111.95	110.60	111.37	986200
2004-04-26	111.70	112.03	110.62	111.26	728900
2004-04-27	111.15	112.09	110.62	111.09	947300
2004-04-28	110.78	110.78	108.93	109.49	1671600
2004-04-29	109.45	109.70	107.14	107.60	2284200
2004-04-30	107.75	108.05	106.50	106.50	2704500
2004-05-03	106.95	108.15	106.90	107.81	2709100
2004-05-04	108.00	108.96	107.50	107.78	2185900
2004-05-05	108.05	108.93	107.81	108.74	2723300
2004-05-06	108.29	108.29	106.50	107.12	1811800
2004-05-07	106.72	107.73	104.85	104.85	2800800
2004-05-10	104.23	104.44	102.57	103.03	3476500
2004-05-11	103.50	104.91	103.48	104.21	1120100
2004-05-12	104.19	104.58	102.32	104.54	2420500
2004-05-13	104.08	105.10	103.81	104.52	1644000
2004-05-14	104.21	105.07	103.53	103.82	1112000
2004-05-17	102.90	103.75	101.87	103.15	1433200
2004-05-18	103.50	104.00	103.20	103.93	1352700
2004-05-19	104.50	105.55	103.30	103.30	2861600
2004-05-20	103.50	104.27	103.24	103.81	1613300
2004-05-21	103.99	104.69	103.77	104.30	1325500
2004-05-24	104.75	105.45	104.54	105.45	1257700
2004-05-25	104.90	107.40	104.85	107.21	1770600
2004-05-26	107.18	107.93	107.01	107.88	1034800
2004-05-27	108.22	108.83	107.55	108.05	1134200
2004-05-28	108.35	109.20	108.35	109.20	884500
2004-06-01	108.98	109.70	108.65	109.70	1785400
2004-06-02	109.81	109.90	108.91	109.30	1303300
2004-06-03	109.10	109.13	107.67	107.67	1515200
2004-06-04	108.62	109.23	108.27	108.68	752500
2004-06-07	109.20	110.50	109.08	110.38	772400
2004-06-08	110.20	110.45	109.89	110.45	687000
2004-06-09	110.17	110.35	108.84	108.86	958400
2004-06-10	109.23	109.65	109.01	109.45	732200
2004-06-14	108.90	108.92	107.60	107.72	909000
2004-06-15	108.52	109.51	108.51	109.22	1109100
2004-06-16	109.20	109.29	108.72	109.24	818500
2004-06-17	109.04	109.51	108.37	109.14	753800
2004-06-18	108.57	109.37	108.38	108.38	735800
2004-06-21	108.66	109.19	108.36	108.55	1302600
2004-06-22	108.50	109.30	108.00	109.30	844100
2004-06-23	109.05	110.44	108.89	110.44	964900
2004-06-24	110.26	110.76	109.90	110.01	1410400
2004-06-25	109.76	110.80	109.76	110.61	1098500
2004-06-28	110.90	110.99	109.78	109.96	838800
2004-06-29	109.77	110.45	109.70	110.26	1253200
2004-06-30	110.45	111.25	110.26	111.10	2581600
2004-07-01	111.10	111.26	109.50	109.50	1695800
2004-07-02	109.74	109.90	109.21	109.63	1284500
2004-07-06	109.38	109.38	108.05	108.24	2157800
2004-07-07	108.03	108.80	108.03	108.59	1290200
2004-07-08	108.17	108.27	107.00	107.00	1279700
2004-07-09	107.36	107.85	107.20	107.85	691600
2004-07-12	107.75	107.75	106.50	107.31	885700
2004-07-13	107.38	107.70	107.22	107.22	471100
2004-07-14	106.68	108.04	106.67	107.02	930000
2004-07-15	107.25	108.10	107.12	107.20	660100
2004-07-16	108.20	108.22	106.26	106.80	1251300
2004-07-19	107.11	107.32	106.36	106.90	723000
2004-07-20	106.92	108.64	106.78	108.50	1311300
2004-07-21	108.40	108.75	105.88	105.94	993100
2004-07-22	105.75	106.21	104.60	105.99	1461200
2004-07-23	105.59	105.66	104.44	104.77	1541200
2004-07-26	104.91	105.20	103.22	103.71	1587600
2004-07-27	103.84	105.25	103.84	104.80	974600
2004-07-28	104.80	105.04	103.44	104.70	1828900
2004-07-29	104.87	106.07	104.81	106.07	1495600
2004-07-30	105.79	106.37	105.40	106.00	1620800
2004-08-02	105.37	106.25	104.61	106.25	1234000
2004-08-03	105.70	105.92	104.85	104.90	881200
2004-08-04	104.47	105.16	103.70	104.44	879600
2004-08-05	104.60	104.73	102.56	102.70	1272600
2004-08-06	102.05	102.23	100.80	101.25	1373200
2004-08-09	101.25	101.75	101.08	101.17	909900
2004-08-10	101.50	102.88	101.44	102.88	1036800
2004-08-11	102.17	102.59	100.96	102.18	1565900
2004-08-12	101.60	102.02	100.65	100.77	1120400
2004-08-13	100.98	101.41	100.45	100.76	842000
2004-08-16	100.87	102.49	100.87	102.33	1003200
2004-08-17	102.66	103.44	102.42	102.94	691800
2004-08-18	102.75	104.50	102.19	104.18	981600
2004-08-19	104.03	104.06	103.18	103.73	1208100
2004-08-20	103.51	105.12	103.32	105.10	850100
2004-08-23	105.26	105.39	104.37	104.60	717000
2004-08-24	105.10	105.20	104.06	104.88	775300
2004-08-25	104.84	105.74	104.29	105.69	652600
2004-08-26	105.54	105.84	105.36	105.44	535500
2004-08-27	105.61	106.28	105.58	106.02	486500
2004-08-30	105.84	106.06	104.80	105.10	1317700
2004-08-31	105.10	105.98	104.74	105.98	647000
2004-09-01	105.56	106.72	105.54	106.52	1330200
2004-09-02	106.51	107.74	106.48	107.63	859700
2004-09-03	107.31	107.79	106.52	107.06	706400
2004-09-07	107.57	108.08	107.36	107.80	884300
2004-09-08	107.55	107.98	106.74	107.25	555800
2004-09-09	107.23	107.88	106.87	107.55	834300
2004-09-10	107.74	108.10	107.03	108.10	833400
2004-09-13	108.15	109.05	108.15	108.65	787700
2004-09-14	108.60	108.74	108.06	108.49	1060500
2004-09-15	108.30	108.31	107.66	107.84	847200
2004-09-16	108.02	108.92	108.02	108.70	925400
2004-09-17	108.47	108.70	107.98	108.17	2017200
2004-09-20	107.96	108.45	107.75	107.75	2074800
2004-09-21	108.27	108.92	108.14	108.62	1016600
2004-09-22	108.01	108.11	106.95	107.00	1609000
2004-09-23	107.42	107.50	106.93	107.28	872300
2004-09-24	107.28	108.15	107.19	107.58	525600
2004-09-27	107.34	107.34	106.45	106.80	1267600
2004-09-28	106.85	107.54	106.57	107.37	673500
2004-09-29	107.15	107.95	107.15	107.85	1474900
2004-09-30	107.79	108.78	107.74	108.35	951300
2004-10-01	109.00	110.30	108.82	110.29	926100
2004-10-04	110.82	111.27	110.42	110.52	772300
2004-10-05	110.36	110.77	110.00	110.32	667700
2004-10-06	110.22	110.97	110.04	110.97	469300
2004-10-07	110.65	110.73	109.47	109.48	610400
2004-10-08	109.25	109.80	108.62	108.62	1200900
2004-10-11	108.96	109.14	108.55	108.88	361400
2004-10-12	108.30	108.78	107.64	108.44	715400
2004-10-13	108.99	109.03	107.27	107.51	830100
2004-10-14	107.52	107.74	106.70	106.80	868800
2004-10-15	107.13	107.71	106.46	107.29	1061100
2004-10-18	106.95	107.84	106.71	107.60	950700
2004-10-19	107.98	108.35	106.91	106.91	1472800
2004-10-20	106.73	107.64	106.32	107.20	1391600
2004-10-21	107.45	108.61	107.07	108.33	881800
2004-10-22	108.42	108.66	107.43	107.49	1210100
2004-10-25	107.25	108.14	106.88	107.95	1457700
2004-10-26	107.95	109.05	107.18	109.01	1455600
2004-10-27	108.73	111.32	108.65	110.38	774900
2004-10-28	110.07	110.41	109.35	109.90	1122300
2004-10-29	109.91	110.56	109.55	110.20	825000
2004-11-01	110.55	110.64	109.92	110.33	621300
2004-11-02	110.49	111.13	109.90	110.12	1118500
2004-11-03	111.77	112.35	111.10	111.85	1889600
2004-11-04	111.84	113.25	111.57	113.23	1692800
2004-11-05	113.85	114.25	113.17	113.51	1060200
2004-11-08	113.56	113.77	112.97	113.34	798300
2004-11-09	113.30	113.87	113.23	113.30	728600
2004-11-10	113.64	114.27	113.50	113.78	658000
2004-11-11	114.10	114.98	113.32	114.67	945200
2004-11-12	114.87	116.24	114.46	116.24	1094700
2004-11-15	116.11	116.26	115.66	116.24	1426100
2004-11-16	115.76	116.04	115.33	115.73	1270300
2004-11-17	116.04	117.02	115.94	116.38	1020200
2004-11-18	116.40	116.44	115.60	116.40	1557800
2004-11-19	116.25	116.26	114.83	114.92	1026900
2004-11-22	114.60	115.90	114.60	115.74	789100
2004-11-23	115.85	116.58	115.22	116.58	1453500
2004-11-24	116.70	117.41	116.56	117.20	836400
2004-11-26	117.45	117.79	117.00	117.00	610100
2004-11-29	117.90	117.95	116.20	116.80	1818300
2004-11-30	117.02	117.12	116.53	116.92	1206200
2004-12-01	117.08	118.40	117.08	118.15	1179200
2004-12-02	117.95	118.49	117.52	117.80	2263300
2004-12-03	117.78	118.54	117.68	117.88	1475600
2004-12-06	118.13	118.17	117.10	117.66	1110200
2004-12-07	117.80	118.25	116.18	116.26	972200
2004-12-08	116.36	117.21	116.13	117.02	901900
2004-12-09	116.56	117.55	116.01	117.15	1578100
2004-12-10	116.94	117.72	116.80	117.54	1075500
2004-12-13	117.95	118.46	117.66	118.46	654000
2004-12-14	118.38	119.60	118.38	119.40	1056100
2004-12-15	119.37	120.25	119.34	120.22	1241700
2004-12-16	120.04	120.23	119.09	119.30	1304100
2004-12-17	118.90	119.30	118.66	118.97	2471200
2004-12-20	119.23	119.55	118.30	118.88	1294300
2004-12-21	118.84	120.00	118.84	120.00	836600
2004-12-22	120.15	120.56	119.90	120.19	1398400
2004-12-23	120.33	120.76	120.29	120.46	912400
2004-12-27	120.85	120.92	119.24	119.80	1778000
2004-12-28	119.93	121.15	119.91	121.15	1278700
2004-12-29	120.95	121.35	120.82	121.32	1256000
2004-12-30	121.50	121.68	121.08	121.11	999300
2004-12-31	121.27	122.04	121.00	121.00	2359000
2005-01-03	121.73	121.74	119.25	119.74	1552400
2005-01-04	119.73	119.86	117.19	117.55	1548100
2005-01-05	117.25	117.61	115.85	116.00	1998500
2005-01-06	116.34	117.27	116.13	116.50	1066100
2005-01-07	116.85	117.02	115.69	116.02	1752200
2005-01-10	116.25	117.68	116.04	116.91	1100800
2005-01-11	116.35	116.60	115.73	115.99	1041300
2005-01-12	116.30	116.54	115.15	116.39	1089200
2005-01-13	116.54	117.07	116.07	116.27	1825900
2005-01-14	116.45	117.25	116.21	117.15	1027300
2005-01-18	116.77	118.30	116.77	118.15	803700
2005-01-19	118.19	118.35	117.01	117.01	1044100
2005-01-20	116.66	117.48	116.32	116.60	1553800
2005-01-21	116.74	117.12	115.90	115.94	1358100
2005-01-24	116.26	116.63	115.20	115.40	1236300
2005-01-25	115.82	116.51	115.34	115.75	719500
2005-01-26	116.10	116.87	115.78	116.60	1514000
2005-01-27	116.47	117.57	116.47	117.03	1505500
2005-01-28	117.12	117.15	116.06	116.76	1754400
2005-01-31	117.32	118.23	117.26	118.10	1709600
2005-02-01	118.18	119.29	118.10	119.16	1719400
2005-02-02	119.13	119.97	119.04	119.71	1557300
2005-02-03	119.54	119.58	118.88	119.53	708000
2005-02-04	119.55	121.17	119.55	120.95	1853100
2005-02-07	121.19	121.55	120.47	121.00	1062500
2005-02-08	121.05	121.45	120.80	121.24	1072200
2005-02-09	121.35	121.55	119.55	119.65	1667900
2005-02-10	120.00	120.25	119.31	119.97	1986400
2005-02-11	120.04	121.46	119.51	121.37	1480400
2005-02-14	121.34	121.56	120.90	121.37	445800
2005-02-15	121.54	122.12	121.16	121.70	1353600
2005-02-16	121.70	122.28	121.20	121.91	896800
2005-02-17	122.11	122.38	121.16	121.22	1623800
2005-02-18	121.30	121.64	120.89	121.04	1143600
2005-02-22	120.64	121.39	119.05	119.06	2242200
2005-02-23	119.45	120.30	119.45	119.87	2296200
2005-02-24	119.85	121.38	119.55	121.20	2178900
2005-02-25	121.17	122.84	121.10	122.70	2254300
2005-02-28	122.59	122.97	121.47	122.40	1513300
2005-03-01	122.56	123.24	122.55	123.05	1643700
2005-03-02	122.68	123.79	122.44	122.95	1250900
2005-03-03	123.42	123.74	122.33	123.05	1012300
2005-03-04	123.73	124.70	123.34	124.47	988200
2005-03-07	124.70	125.27	124.46	125.00	781100
2005-03-08	124.75	125.11	123.81	124.20	984300
2005-03-09	123.78	124.09	122.69	122.70	1315200
2005-03-10	122.92	122.96	121.74	122.75	1647500
2005-03-11	123.05	123.58	122.17	122.59	1729000
2005-03-14	122.89	123.66	122.80	123.61	2739500
2005-03-15	124.05	124.23	122.80	122.90	2050000
2005-03-16	122.83	122.89	121.73	122.10	1425200
2005-03-17	122.04	122.43	121.56	121.80	1027500
2005-03-18	121.86	121.96	120.61	120.61	1530000
2005-03-21	121.16	121.20	120.46	121.15	1442200
2005-03-22	121.28	122.20	120.41	120.50	2369100
2005-03-23	120.21	120.34	119.31	119.31	2437300
2005-03-24	119.75	120.77	119.67	119.99	1288600
2005-03-28	120.00	120.54	119.85	120.08	935800
2005-03-29	119.90	120.77	118.35	118.86	1365200
2005-03-30	118.70	120.15	118.67	120.15	1226800
2005-03-31	120.06	120.78	119.93	120.40	2200000
2005-04-01	120.98	121.68	119.69	120.20	1662700
2005-04-04	120.00	120.53	119.29	120.25	1379000
2005-04-05	120.35	120.92	120.22	120.54	857300
2005-04-06	120.85	121.37	120.53	120.72	1565400
2005-04-07	120.40	121.35	120.40	121.25	1427400
2005-04-08	121.25	121.25	119.85	119.85	773500
2005-04-11	120.13	120.17	119.27	119.48	777500
2005-04-12	119.25	120.46	118.31	119.94	2257500
2005-04-13	119.91	119.97	118.40	118.45	1262700
2005-04-14	118.65	118.77	116.22	116.22	2208400
2005-04-15	116.27	116.76	114.61	114.95	1828400
2005-04-18	114.40	115.90	114.22	115.30	2100200
2005-04-19	116.15	117.07	115.84	117.07	1171600
2005-04-20	117.15	117.15	115.10	115.30	1866300
2005-04-21	116.00	117.30	115.71	117.05	1212700
2005-04-22	116.93	117.08	115.28	116.50	1541200
2005-04-25	116.55	117.86	116.55	117.77	1420200
2005-04-26	117.28	118.20	116.48	116.59	1088100
2005-04-27	116.03	117.15	115.26	116.55	1378600
2005-04-28	116.00	116.15	114.77	114.79	1105500
2005-04-29	115.63	116.16	114.13	115.93	2213300
2005-05-02	116.50	116.83	115.57	116.79	1449100
2005-05-03	116.54	117.25	115.97	116.65	1188100
2005-05-04	116.68	118.00	116.49	117.60	1112500
2005-05-05	117.90	118.70	117.42	118.27	1403500
2005-05-06	118.89	118.89	118.12	118.51	720700
2005-05-09	118.50	119.20	118.00	119.10	1133500
2005-05-10	118.66	119.11	118.09	118.45	1312400
2005-05-11	118.50	119.00	117.44	118.85	1156700
2005-05-12	118.85	119.08	117.05	117.26	1871000
2005-05-13	117.58	117.72	115.64	116.68	2372600
2005-05-16	116.66	118.14	116.55	118.14	1016300
2005-05-17	117.80	119.17	117.52	119.17	1413100
2005-05-18	119.55	121.18	119.55	121.15	2283200
2005-05-19	121.17	121.64	120.96	121.41	1023500
2005-05-20	121.60	121.67	120.76	121.47	902200
2005-05-23	121.60	122.65	121.51	122.65	1607200
2005-05-24	122.30	122.30	121.64	121.94	2444200
2005-05-25	121.80	121.85	120.86	121.40	1095400
2005-05-26	121.85	122.48	121.67	122.27	1027800
2005-05-27	122.60	122.97	122.21	122.82	551800
2005-05-31	122.85	123.28	122.26	122.55	2183200
2005-06-01	122.79	124.26	122.73	123.72	2301000
2005-06-02	123.62	124.42	123.46	124.29	1108600
2005-06-03	124.21	124.63	123.56	123.70	1039900
2005-06-06	124.53	124.53	123.22	124.07	814300
2005-06-07	124.48	125.36	124.00	124.25	2197100
2005-06-08	124.46	124.58	123.36	123.60	2127100
2005-06-09	123.60	124.59	123.03	124.30	1409600
2005-06-10	124.48	124.98	124.05	124.65	1575700
2005-06-13	124.55	125.27	124.01	125.09	1530200
2005-06-14	125.02	125.63	124.88	125.60	1407500
2005-06-15	125.95	126.03	124.71	126.03	1655400
2005-06-16	126.55	126.92	125.84	126.77	1317200
2005-06-17	126.87	127.13	126.07	126.10	7525600
2005-06-20	126.08	126.46	125.85	126.15	1144400
2005-06-21	126.35	126.45	125.61	126.14	2425000
2005-06-22	126.30	126.69	125.33	126.05	1367400
2005-06-23	125.90	126.35	124.74	124.80	1342800
2005-06-24	124.74	124.92	123.10	123.21	3488700
2005-06-27	123.30	123.87	123.17	123.87	2313700
2005-06-28	124.15	125.49	124.08	125.49	1847500
2005-06-29	125.68	125.83	125.31	125.55	1255000
2005-06-30	126.00	126.25	125.10	125.25	2429100
2005-07-01	125.46	126.20	125.36	126.20	1982600
2005-07-05	125.70	127.40	125.70	127.40	1384500
2005-07-06	127.33	127.57	126.27	126.40	2815800
2005-07-07	125.44	126.94	125.32	126.85	2536800
2005-07-08	126.94	128.49	126.90	128.38	1388100
2005-07-11	128.60	129.55	128.59	129.50	1364500
2005-07-12	129.37	130.07	128.94	129.65	1516800
2005-07-13	129.69	129.91	129.04	129.22	977000
2005-07-14	129.85	130.29	128.48	128.78	2793000
2005-07-15	128.82	129.18	128.45	129.15	906000
2005-07-18	128.85	129.17	128.51	129.02	570000
2005-07-19	129.45	130.25	128.83	130.15	939500
2005-07-20	129.90	131.08	129.60	130.71	1968600
2005-07-21	130.75	130.87	129.11	129.75	2702000
2005-07-22	129.80	130.81	129.80	130.70	2287700
2005-07-25	130.66	131.10	129.70	130.40	1758100
2005-07-26	130.51	130.71	129.94	130.55	2285900
2005-07-27	130.60	131.05	130.05	131.05	2583700
2005-07-28	131.35	132.06	130.72	132.00	885200
2005-07-29	132.10	132.31	131.35	131.68	3471100
2005-08-01	131.95	132.19	131.47	131.69	2296000
2005-08-02	131.86	132.53	131.84	132.27	1478900
2005-08-03	132.17	132.50	131.96	132.07	1262600
2005-08-04	131.68	131.76	130.78	130.78	1708900
2005-08-05	130.55	130.77	129.20	129.46	1743200
2005-08-08	129.75	130.21	128.81	128.90	1528400
2005-08-09	129.35	129.68	129.04	129.68	2483100
2005-08-10	130.05	130.66	129.01	129.90	2562300
2005-08-11	129.60	130.68	129.55	130.45	2758200
2005-08-12	130.17	130.64	129.18	129.85	3198100
2005-08-15	130.04	130.87	129.47	130.54	1362000
2005-08-16	130.16	130.19	128.59	128.75	1317600
2005-08-17	128.64	129.21	128.35	128.48	2573500
2005-08-18	128.20	128.76	127.72	128.23	1326100
2005-08-19	128.54	128.92	128.26	128.84	776000
2005-08-22	129.03	129.40	128.28	129.14	929500
2005-08-23	129.13	129.31	128.25	128.92	2128300
2005-08-24	128.73	129.86	128.21	128.51	2063300
2005-08-25	128.61	129.14	128.35	129.05	1667300
2005-08-26	128.90	128.94	127.54	127.59	1964500
2005-08-29	127.36	128.89	127.05	128.89	2201500
2005-08-30	128.44	128.56	127.54	127.85	2848200
2005-08-31	128.05	130.60	127.91	130.41	2831300
2005-09-01	130.45	130.87	129.76	130.05	1332700
2005-09-02	130.53	130.53	129.35	129.42	996600
2005-09-06	129.94	131.09	129.80	130.96	1941000
2005-09-07	130.95	131.52	130.66	131.36	1075400
2005-09-08	131.31	131.31	130.55	130.75	1147500
2005-09-09	131.10	131.85	130.94	131.79	1603900
2005-09-12	131.70	132.19	131.52	131.80	1637300
2005-09-13	131.57	131.71	130.87	130.94	1707700
2005-09-14	131.19	131.37	130.27	130.38	1871300
2005-09-15	130.67	130.96	130.02	130.40	2808100
2005-09-16	130.48	130.84	130.20	130.35	3332100
2005-09-19	130.62	130.74	129.75	130.05	3142400
2005-09-20	130.28	130.79	128.53	128.58	4181800
2005-09-21	128.45	128.45	126.89	126.89	2869100
2005-09-22	126.86	127.68	126.10	127.54	1350700
2005-09-23	127.31	128.39	126.68	127.85	2862600
2005-09-26	128.64	129.19	128.22	128.75	2787400
2005-09-27	128.70	128.94	127.80	128.44	2572600
2005-09-28	128.75	128.97	127.69	128.60	2690400
2005-09-29	128.34	130.04	127.81	129.97	2497100
2005-09-30	129.89	130.92	129.72	130.92	1876300
2005-10-03	130.96	131.84	130.85	131.69	2341600
2005-10-04	131.83	132.07	129.70	129.70	2542700
2005-10-05	129.94	130.00	127.02	127.13	3530800
2005-10-06	126.95	127.30	124.93	125.83	4263100
2005-10-07	126.41	126.96	125.94	126.50	1528300
2005-10-10	126.67	126.79	125.50	125.58	2725800
2005-10-11	125.90	126.47	124.78	124.84	2537800
2005-10-12	124.78	125.31	122.60	123.25	3311400
2005-10-13	122.85	123.13	121.50	122.40	3488700
2005-10-14	123.34	124.57	122.60	124.51	3918700
2005-10-17	124.37	125.23	123.92	125.23	1465300
2005-10-18	124.89	124.97	123.41	123.61	1426200
2005-10-19	123.12	125.30	122.18	125.30	2408500
2005-10-20	125.03	125.61	122.74	123.43	3539500
2005-10-21	123.92	125.27	123.80	124.82	3384500
2005-10-24	125.03	127.10	124.89	127.09	2860900
2005-10-25	126.95	127.35	125.72	126.68	2227700
2005-10-26	126.43	127.37	125.90	126.19	2107400
2005-10-27	125.83	125.93	123.77	124.17	2672600
2005-10-28	124.35	125.99	123.85	125.83	3834100
2005-10-31	126.67	128.30	126.00	127.00	3355600
2005-11-01	127.45	128.42	126.98	128.20	2374900
2005-11-02	127.94	130.29	127.93	130.03	3855000
2005-11-03	130.86	131.52	130.23	130.64	1565600
2005-11-04	130.81	131.09	129.75	130.48	2441400
2005-11-07	130.70	131.11	130.06	130.55	1833900
2005-11-08	130.20	130.44	129.43	130.25	3265600
2005-11-09	130.01	131.09	129.40	130.46	1631200
2005-11-10	130.30	131.28	128.82	130.98	3239300
2005-11-11	131.12	131.72	130.91	131.72	1918800
2005-11-14	131.75	131.93	131.18	131.90	1628700
2005-11-15	131.60	132.32	130.61	131.04	3087600
2005-11-16	131.15	131.55	130.20	131.35	1822700
2005-11-17	131.53	132.94	131.50	132.69	2832200
2005-11-18	133.35	133.60	132.50	133.15	2767200
2005-11-21	133.46	134.50	132.84	134.50	2336000
2005-11-22	134.29	135.41	134.10	135.29	1475000
2005-11-23	134.95	136.16	134.95	135.67	3384300
2005-11-25	135.61	135.91	135.23	135.70	838600
2005-11-28	136.09	136.10	133.61	133.91	2494200
2005-11-29	134.02	135.06	133.92	134.33	2431800
2005-11-30	134.25	134.97	133.91	134.20	1764600
2005-12-01	134.83	136.40	134.76	136.02	2981000
2005-12-02	136.09	136.45	135.55	136.29	2505700
2005-12-05	136.18	136.25	135.02	135.74	2367000
2005-12-06	136.05	136.67	135.54	135.78	3359800
2005-12-07	135.85	136.08	134.75	135.27	2355300
2005-12-08	135.42	136.32	134.15	135.75	2575500
2005-12-09	135.65	136.48	135.10	136.30	995700
2005-12-12	136.59	136.87	135.62	136.42	2175700
2005-12-13	136.37	137.16	136.07	136.95	1986800
2005-12-14	136.78	137.63	136.37	137.41	2145300
2005-12-15	137.35	137.39	135.60	136.29	2916200
2005-12-16	136.65	136.73	135.10	135.10	1721100
2005-12-19	135.51	135.51	133.84	134.21	1923300
2005-12-20	134.20	134.96	133.54	134.40	2875800
2005-12-21	134.66	135.88	134.57	135.48	1802600
2005-12-22	135.68	136.40	135.12	136.30	1647000
2005-12-23	136.49	136.78	136.27	136.74	665700
2005-12-27	136.82	137.01	134.83	135.00	2521700
2005-12-28	135.13	136.22	134.90	135.87	2804100
2005-12-29	135.82	136.26	135.07	135.11	2300500
2005-12-30	134.75	135.04	133.97	134.69	3090000
2006-01-03	135.21	136.95	133.58	136.71	3136400
2006-01-04	136.96	137.83	136.60	137.68	1578700
2006-01-05	137.77	137.96	137.15	137.88	1287100
2006-01-06	138.53	139.45	137.82	139.45	2192800
2006-01-09	139.40	140.59	139.40	140.08	2993100
2006-01-10	139.60	140.90	139.40	140.89	3395300
2006-01-11	140.80	141.20	140.29	141.00	2269900
2006-01-12	140.50	141.14	139.84	140.30	2414800
2006-01-13	140.20	140.38	139.69	139.80	1835500
2006-01-17	139.50	139.72	138.69	139.72	2081300
2006-01-18	138.52	139.61	138.22	139.33	3039800
2006-01-19	139.49	141.03	139.40	140.79	2614100
2006-01-20	140.83	140.93	138.36	138.47	3062100
2006-01-23	138.61	139.37	138.37	139.07	1868600
2006-01-24	139.18	140.39	139.18	140.29	2779500
2006-01-25	140.49	140.86	138.72	139.48	3167300
2006-01-26	140.15	141.23	139.58	141.23	2184000
2006-01-27	141.39	142.49	141.05	141.64	2803300
2006-01-30	141.78	142.42	141.64	141.75	3360200
2006-01-31	141.66	142.89	141.28	141.87	2752500
2006-02-01	142.54	143.40	142.24	142.97	2761000
2006-02-02	142.79	142.95	141.00	141.40	4795800
2006-02-03	140.99	142.06	140.60	141.09	1759100
2006-02-06	141.23	142.11	141.00	142.05	1132700
2006-02-07	141.65	141.84	139.82	139.90	2714300
2006-02-08	140.18	140.62	139.30	140.40	2092700
2006-02-09	140.60	141.57	139.65	139.80	1594300
2006-02-10	139.60	140.16	138.48	139.81	2907500
2006-02-13	139.62	139.68	138.46	138.97	1131100
2006-02-14	138.82	140.28	138.10	140.05	2175700
2006-02-15	139.91	140.82	139.46	140.64	2396400
2006-02-16	140.87	141.85	140.70	141.85	1347800
2006-02-17	141.75	141.99	141.17	141.40	1118700
2006-02-21	141.67	142.16	140.69	141.50	1109600
2006-02-22	141.63	142.63	141.02	142.32	2354200
2006-02-23	142.36	142.78	141.60	142.27	1544300
2006-02-24	142.18	143.07	141.88	143.07	1171900
2006-02-27	142.97	143.45	142.81	142.87	2093100
2006-02-28	142.61	142.77	141.03	141.47	2112600
2006-03-01	141.83	143.67	141.60	143.67	3049600
2006-03-02	143.19	143.44	142.32	143.31	1655900
2006-03-03	142.82	143.66	142.15	142.24	1485800
2006-03-06	142.51	142.62	140.79	141.15	1934100
2006-03-07	140.36	140.38	139.08	139.43	2451100
2006-03-08	138.90	140.06	138.22	139.93	4481000
2006-03-09	139.86	140.24	138.81	138.82	1918200
2006-03-10	139.04	140.32	138.30	140.12	2832000
2006-03-13	140.30	141.37	140.30	140.97	3157800
2006-03-14	140.64	142.30	140.19	142.30	2464400
2006-03-15	142.11	143.38	141.87	143.38	4932200
2006-03-16	143.54	143.95	142.83	142.83	3079000
2006-03-17	142.99	143.35	142.51	143.03	2331200
2006-03-20	143.33	143.66	142.43	142.54	2240100
2006-03-21	142.47	143.39	141.17	141.38	3961700
2006-03-22	141.17	142.82	141.09	142.54	2627800
2006-03-23	142.36	142.94	142.00	142.72	2264500
2006-03-24	142.91	143.70	142.68	143.54	1150400
2006-03-27	143.43	143.70	143.01	143.36	1761800
2006-03-28	143.30	144.17	142.67	142.90	2040300
2006-03-29	143.16	144.65	143.03	144.38	1974500
2006-03-30	144.46	145.16	143.94	144.55	2619600
2006-03-31	144.69	144.90	143.57	144.76	4282000
2006-04-03	144.93	145.65	144.16	144.16	2383300
2006-04-04	144.22	145.16	143.85	144.83	1749200
2006-04-05	144.98	146.11	144.64	146.11	2322300
2006-04-06	145.86	146.31	145.24	146.29	1030700
2006-04-07	146.38	146.68	144.25	144.62	2256000
2006-04-10	144.70	145.00	143.70	144.25	2629800
2006-04-11	144.39	144.55	142.33	142.77	2241400
2006-04-12	142.69	143.34	142.57	143.24	1057600
2006-04-13	142.93	143.65	142.20	142.94	1682700
2006-04-17	143.07	143.79	142.38	143.36	1418200
2006-04-18	143.75	146.54	143.75	146.40	2356400
2006-04-19	146.44	147.74	146.20	147.64	3075400
2006-04-20	147.60	148.47	146.76	147.79	2522200
2006-04-21	148.32	148.49	146.77	147.37	2438400
2006-04-24	147.18	147.23	146.27	146.74	1514200
2006-04-25	147.08	147.22	145.85	147.03	2765300
2006-04-26	146.69	147.46	145.76	146.08	2156100
2006-04-27	145.30	147.06	144.30	145.69	4419300
2006-04-28	145.45	147.25	145.20	146.71	2049100
2006-05-01	146.92	147.60	145.81	145.84	2173500
2006-05-02	146.60	147.20	146.18	147.04	2204900
2006-05-03	147.03	147.30	146.19	146.65	2238200
2006-05-04	146.72	147.98	146.72	147.63	2180100
2006-05-05	148.28	149.19	148.03	149.06	2533700
2006-05-08	148.88	149.60	148.74	149.10	1009400
2006-05-09	149.08	149.44	148.86	149.07	1381500
2006-05-10	148.67	149.06	148.15	148.92	1360300
2006-05-11	148.88	149.00	146.72	147.50	2341400
2006-05-12	146.49	146.56	144.05	144.23	5354700
2006-05-15	143.21	143.89	142.33	143.28	2858500
2006-05-16	143.40	144.02	142.29	143.11	2925700
2006-05-17	142.21	142.91	139.84	140.05	6231900
2006-05-18	140.67	141.29	139.05	139.14	2692400
2006-05-19	139.34	140.37	138.15	139.52	4718400
2006-05-22	138.22	139.07	136.51	138.33	4298900
2006-05-23	139.35	140.38	136.95	137.02	3871800
2006-05-24	137.42	138.82	135.10	137.33	6188900
2006-05-25	138.44	139.29	137.66	139.10	3239400
2006-05-26	139.64	140.20	139.27	140.19	1811900
2006-05-30	139.76	139.90	137.50	137.68	2534300
2006-05-31	138.14	140.38	138.13	140.35	3899500
2006-06-01	140.12	142.28	139.95	142.28	3034600
2006-06-02	142.87	143.30	141.58	142.50	2638800
2006-06-05	142.40	142.65	138.85	139.61	4551600
2006-06-06	139.10	139.47	136.93	138.52	5588400
2006-06-07	138.60	139.53	136.87	137.02	3948300
2006-06-08	136.75	136.78	133.40	136.36	7626600
2006-06-09	136.97	137.99	135.73	135.92	4366200
2006-06-12	136.38	136.41	131.09	132.81	5604300
2006-06-13	132.74	133.96	130.45	130.87	8001400
2006-06-14	130.92	132.13	130.31	131.77	5659900
2006-06-15	132.54	136.26	132.35	135.75	4981400
2006-06-16	135.75	135.81	133.86	134.78	4985800
2006-06-19	135.31	135.38	132.35	132.35	4944800
2006-06-20	132.80	133.77	132.20	132.57	3966400
2006-06-21	132.32	135.29	132.32	134.60	4478800
2006-06-22	134.46	134.66	133.30	134.13	3246800
2006-06-23	134.16	135.97	133.44	135.20	3002400
2006-06-26	135.73	136.06	135.24	136.00	2142700
2006-06-27	136.07	136.52	134.33	134.51	2133800
2006-06-28	134.51	135.10	133.57	135.10	1787900
2006-06-29	135.20	138.91	135.16	138.91	2749200
2006-06-30	139.01	139.55	138.33	139.17	2651600
2006-07-03	139.01	140.78	139.01	140.55	1537700
2006-07-05	139.85	140.05	137.20	138.26	4226200
2006-07-06	138.54	139.56	138.21	138.83	1377800
2006-07-07	138.83	138.94	137.15	137.75	2180600
2006-07-10	137.91	138.59	136.78	137.23	2126700
2006-07-11	136.88	137.87	135.88	137.79	2608000
2006-07-12	137.50	137.99	135.82	136.16	1922100
2006-07-13	135.48	135.71	133.41	133.50	3376300
2006-07-14	133.59	133.69	131.60	132.50	3353700
2006-07-17	132.55	133.34	131.55	132.04	3030700
2006-07-18	132.27	132.79	130.11	132.00	4222800
2006-07-19	131.97	135.48	131.97	134.80	3118700
2006-07-20	135.27	135.48	131.62	131.85	3029400
2006-07-21	131.89	131.91	129.60	130.04	3539300
2006-07-24	130.75	133.19	130.66	133.10	3222100
2006-07-25	133.02	134.84	132.72	134.15	3610300
2006-07-26	134.05	135.25	132.98	134.25	2858400
2006-07-27	134.99	135.74	132.81	133.20	3630000
2006-07-28	133.84	135.46	133.44	135.27	2101500
2006-07-31	134.97	135.85	134.55	135.35	1870700
2006-08-01	134.88	134.91	133.41	134.47	1646800
2006-08-02	134.92	136.09	134.63	135.54	1865600
2006-08-03	134.59	136.63	134.10	136.52	3263800
2006-08-04	137.68	138.09	134.76	135.70	5973700
2006-08-07	135.61	135.62	134.29	135.05	1666900
2006-08-08	135.12	135.59	133.23	133.68	3222600
2006-08-09	134.49	135.04	132.55	132.65	1893000
2006-08-10	132.10	133.83	131.56	133.74	1886200
2006-08-11	133.24	133.24	131.72	132.55	1057200
2006-08-14	133.18	133.91	132.14	132.62	969200
2006-08-15	133.83	135.00	133.54	134.77	2225600
2006-08-16	135.63	136.99	134.60	136.89	2059900
2006-08-17	136.44	137.45	136.30	136.56	2564600
2006-08-18	136.97	137.31	135.81	137.25	2165300
2006-08-21	136.71	136.73	135.47	136.04	1347000
2006-08-22	135.81	136.49	135.47	136.06	1235000
2006-08-23	136.17	136.47	134.17	135.05	2188400
2006-08-24	134.96	135.19	133.62	134.21	1593000
2006-08-25	134.22	135.17	133.92	134.25	1214000
2006-08-28	134.21	135.73	134.01	135.47	1083500
2006-08-29	135.68	136.27	134.43	136.12	1649200
2006-08-30	136.34	136.70	135.71	136.50	1446100
2006-08-31	136.60	137.32	136.39	136.98	924400
2006-09-01	137.53	138.03	136.75	137.62	1106400
2006-09-05	137.56	138.40	137.28	138.16	1153400
2006-09-06	137.36	137.43	135.73	136.08	1339800
2006-09-07	135.38	136.09	134.38	135.04	1823500
2006-09-08	135.23	135.64	134.86	135.09	1701600
2006-09-11	134.75	135.76	133.63	135.04	2581500
2006-09-12	135.14	137.48	135.08	137.18	2445200
2006-09-13	137.21	138.54	136.97	138.26	2176000
2006-09-14	138.03	138.25	137.09	137.62	1582500
2006-09-15	138.09	138.20	136.70	136.98	3293400
2006-09-18	136.79	137.73	136.53	137.10	3034600
2006-09-19	137.00	137.30	135.24	136.54	3735700
2006-09-20	137.41	138.15	136.90	138.10	2460700
2006-09-21	137.77	138.00	136.24	136.43	2321000
2006-09-22	136.10	136.14	134.75	135.16	2018000
2006-09-25	135.70	136.91	134.33	136.40	3133700
2006-09-26	136.54	137.98	136.38	137.76	3188600
2006-09-27	137.74	138.78	137.70	138.67	1874300
2006-09-28	138.65	139.14	137.63	138.55	1518000
2006-09-29	138.44	138.71	137.39	137.64	2347300
2006-10-02	137.50	138.00	136.46	136.62	1577800
2006-10-03	136.61	137.30	135.65	136.50	1964400
2006-10-04	136.07	138.62	135.94	138.56	2340500
2006-10-05	138.58	140.40	138.58	140.20	3031000
2006-10-06	140.13	140.23	138.40	139.33	2270600
2006-10-09	139.31	140.70	138.94	140.19	1587300
2006-10-10	140.36	140.98	140.05	140.62	1913300
2006-10-11	140.20	141.07	139.47	140.50	1765100
2006-10-12	140.92	142.54	140.87	142.53	1684300
2006-10-13	142.40	143.39	142.23	143.25	1198400
2006-10-16	143.30	144.29	143.15	144.07	2048200
2006-10-17	143.64	143.70	142.29	142.82	2560200
2006-10-18	143.81	143.98	142.18	142.94	2171900
2006-10-19	142.56	143.70	142.20	143.70	1980800
2006-10-20	143.56	143.70	141.95	142.21	1511700
2006-10-23	141.92	143.48	141.60	142.90	1613000
2006-10-24	142.62	143.85	142.39	143.85	1236400
2006-10-25	143.37	144.55	143.20	144.55	1902500
2006-10-26	144.57	145.40	143.69	145.11	1628400
2006-10-27	144.93	145.30	143.45	143.80	1635200
2006-10-30	143.16	144.30	142.76	143.80	1900700
2006-10-31	143.86	144.04	142.48	143.25	1704900
2006-11-01	143.76	143.85	140.85	140.85	3150900
2006-11-02	140.42	141.61	140.35	141.42	2337400
2006-11-03	141.92	142.40	140.77	142.05	1797500
2006-11-06	142.33	143.76	142.24	143.25	1704800
2006-11-07	143.20	144.60	143.02	143.70	2477100
2006-11-08	143.07	144.76	142.72	144.40	2692500
2006-11-09	144.91	144.91	143.32	143.93	5224600
2006-11-10	143.81	145.00	143.59	145.00	3149800
2006-11-13	144.44	145.30	144.13	145.05	2804100
2006-11-14	144.99	146.70	144.45	146.70	3518700
2006-11-15	146.51	147.71	146.38	147.25	4171300
2006-11-16	147.99	147.99	147.03	147.65	6874200
2006-11-17	147.17	147.40	146.00	147.40	3087600
2006-11-20	147.04	147.84	146.76	147.44	3874200
2006-11-21	147.37	147.82	147.02	147.82	2380600
2006-11-22	147.92	148.41	147.48	148.23	1264400
2006-11-24	147.66	148.42	147.44	147.84	2189900
2006-11-27	147.87	147.89	144.95	144.95	3997900
2006-11-28	144.91	145.86	144.61	145.45	2737600
2006-11-29	146.24	147.62	146.17	147.62	2124300
2006-11-30	147.54	148.27	146.75	147.72	2706200
2006-12-01	147.97	148.21	146.07	147.80	4676900
2006-12-04	148.03	149.72	147.98	149.52	2387800
2006-12-05	149.69	150.10	149.20	150.09	2516200
2006-12-06	149.81	150.24	149.35	149.63	2304700
2006-12-07	150.01	150.24	148.90	149.22	2865000
2006-12-08	148.83	149.81	148.34	149.00	1519100
2006-12-11	149.03	149.33	148.49	148.99	1103300
2006-12-12	148.84	148.96	147.38	148.40	2195300
2006-12-13	148.85	149.05	148.06	148.55	4252100
2006-12-14	148.55	150.27	148.53	149.43	2420100
2006-12-15	149.35	149.48	148.28	148.42	4537700
2006-12-18	148.86	149.07	146.76	147.37	2719300
2006-12-19	146.62	147.48	145.82	147.02	2905000
2006-12-20	147.31	148.03	147.11	147.40	1783800
2006-12-21	147.49	147.96	146.32	146.82	1653500
2006-12-22	146.59	146.64	145.56	145.56	1517100
2006-12-26	145.70	147.04	145.70	146.79	1253100
2006-12-27	147.10	148.27	147.09	148.05	1622300
2006-12-28	147.92	148.13	147.43	147.43	1554900
2006-12-29	147.26	147.92	146.14	146.35	1840400
2007-01-03	147.71	148.21	145.51	147.09	2851900
2007-01-04	146.87	147.63	145.94	147.26	4779300
2007-01-05	146.82	146.83	145.33	145.33	2678900
2007-01-08	145.76	146.25	145.06	145.62	2801500
2007-01-09	146.00	146.54	145.16	146.45	2698300
2007-01-10	145.56	147.46	145.32	147.46	3042700
2007-01-11	147.35	148.92	147.32	148.28	2627800
2007-01-12	148.47	149.88	148.45	149.86	2606200
2007-01-16	150.02	150.28	148.76	148.86	1883200
2007-01-17	148.65	149.80	148.65	149.13	2155900
2007-01-18	149.10	149.33	147.57	147.77	2366900
2007-01-19	147.54	148.74	147.12	148.50	3337800
2007-01-22	148.70	148.84	147.54	148.08	2344200
2007-01-23	148.04	149.73	147.97	149.03	1827500
2007-01-24	149.44	150.62	148.00	150.68	2903300
2007-01-25	150.41	150.58	148.31	148.82	2598800
2007-01-26	149.27	149.47	147.94	149.08	3565300
2007-01-29	149.40	150.42	149.20	150.00	3426100
2007-01-30	150.26	150.77	149.83	150.66	1722800
2007-01-31	150.48	152.11	150.10	151.65	3487200
2007-02-01	152.20	153.76	152.07	153.33	2386100
2007-02-02	153.55	153.76	153.00	153.27	2344000
2007-02-05	153.53	154.02	153.14	153.83	1375700
2007-02-06	153.95	154.60	153.44	154.52	1331000
2007-02-07	154.61	155.48	154.24	155.48	1887800
2007-02-08	154.90	155.27	154.29	155.04	2363900
2007-02-09	154.99	155.39	153.23	154.41	3811200
2007-02-12	154.42	154.43	153.10	153.67	1981428
2007-02-13	153.64	155.12	153.64	155.10	2195971
2007-02-14	155.22	156.15	154.96	155.98	3230877
2007-02-15	156.02	156.55	155.72	156.11	1652200
2007-02-16	156.23	156.62	155.64	156.41	1656300
2007-02-20	156.44	157.75	155.80	157.58	2300400
2007-02-21	157.24	158.07	156.83	157.88	1682600
2007-02-22	158.22	158.62	157.37	158.46	1896900
2007-02-23	158.25	158.38	157.49	158.02	2335800
2007-02-26	158.76	158.85	156.91	157.90	1910795
2007-02-27	155.24	155.46	151.81	152.14	9760700
2007-02-28	152.45	153.56	151.58	153.15	5553700
2007-03-01	151.38	153.40	149.60	152.56	8370050
2007-03-02	152.18	152.40	149.86	149.86	5124900
2007-03-05	148.60	150.17	146.81	146.81	5722800
2007-03-06	148.56	150.45	148.21	149.45	3344900
2007-03-07	149.84	151.10	149.58	150.29	3934000
2007-03-08	151.45	152.17	150.98	151.77	3676100
2007-03-09	152.44	152.47	151.15	152.05	5151900
2007-03-12	152.04	152.74	151.50	152.51	1559700
2007-03-13	151.65	152.03	149.39	149.79	3834000
2007-03-14	149.66	150.43	147.61	150.43	6937500
2007-03-15	150.01	151.38	150.01	151.09	2759000
2007-03-16	150.51	150.84	149.39	149.73	3003900
2007-03-19	150.59	151.55	150.48	151.40	2323700
2007-03-20	151.07	152.69	150.95	152.49	2128600
2007-03-21	152.71	155.10	152.21	154.67	3057139
2007-03-22	155.32	155.48	154.41	155.18	2315450
2007-03-23	155.45	155.82	155.13	155.60	1801000
2007-03-26	155.81	155.81	154.12	155.08	2709300
2007-03-27	155.11	155.16	154.25	154.99	1587000
2007-03-28	154.34	154.69	153.20	154.30	2666150
2007-03-29	154.98	155.07	153.00	153.82	2281665
2007-03-30	154.29	155.06	153.20	154.57	3404000
2007-04-02	154.64	155.03	153.96	154.85	2387322
2007-04-03	155.52	156.43	155.37	156.12	2596800
2007-04-04	155.97	156.38	155.55	156.30	1735400
2007-04-05	156.07	156.94	156.00	156.25	1783200
2007-04-09	156.89	157.17	156.38	156.95	1747400
2007-04-10	156.66	157.58	156.61	157.35	1647470
2007-04-11	157.30	157.30	155.93	156.41	2782300
2007-04-12	156.12	157.50	155.50	157.50	3746000
2007-04-13	157.66	157.95	156.91	157.95	1569000
2007-04-16	158.73	159.52	158.64	159.45	2148000
2007-04-17	159.76	159.81	158.95	159.44	3922938
2007-04-18	158.83	159.53	158.07	159.00	3127470
2007-04-19	157.97	159.13	157.53	158.66	3042660
2007-04-20	159.64	160.29	159.24	160.29	2338600
2007-04-23	159.91	160.64	159.54	160.32	2597700
2007-04-24	160.55	160.60	159.21	160.41	5012300
2007-04-25	160.85	161.75	160.09	161.19	3595200
2007-04-26	161.37	162.10	160.71	162.10	3310826
2007-04-27	161.25	161.65	160.78	161.17	4598100
2007-04-30	161.29	161.36	158.70	158.85	2611100
2007-05-01	159.19	159.58	157.71	159.27	3909654
2007-05-02	159.43	161.48	159.18	161.11	2791221
2007-05-03	161.39	161.86	160.93	161.38	2279200
2007-05-04	161.92	162.53	161.51	162.48	2810300
2007-05-07	162.32	162.75	162.07	162.17	2307100
2007-05-08	161.63	162.53	160.69	162.03	2855000
2007-05-09	161.89	163.83	161.73	163.27	3601600
2007-05-10	162.73	163.07	161.08	161.64	3795756
2007-05-11	161.81	162.78	161.48	162.52	2262100
2007-05-14	162.72	163.17	161.46	162.17	3200198
2007-05-15	162.05	163.15	161.29	161.57	4247200
2007-05-16	161.81	162.42	160.91	162.15	3154100
2007-05-17	162.15	163.20	161.62	162.22	2732506
2007-05-18	163.00	163.80	162.49	163.51	2392500
2007-05-21	163.42	165.24	163.30	164.72	5323700
2007-05-22	164.75	165.53	164.30	164.91	2845600
2007-05-23	165.25	166.14	164.43	164.90	3534600
2007-05-24	164.63	165.33	161.73	162.12	5981903
2007-05-25	162.64	163.32	162.36	163.30	2343700
2007-05-29	163.56	164.62	163.40	164.25	3024505
2007-05-30	163.15	166.07	162.83	165.92	4172663
2007-05-31	166.41	167.19	165.93	167.00	3831996
2007-06-01	167.26	168.10	167.02	167.65	3511506
2007-06-04	167.36	168.55	167.12	168.33	3120400
2007-06-05	168.08	168.20	166.82	167.81	4873395
2007-06-06	166.85	166.90	165.04	165.25	5892909
2007-06-07	164.92	165.19	161.55	161.55	7004963
2007-06-08	161.86	163.77	161.35	163.65	6176376
2007-06-11	163.30	164.37	162.75	163.86	3532000
2007-06-12	163.12	163.83	161.74	161.87	4319700
2007-06-13	162.53	163.99	162.23	163.83	6013200
2007-06-14	164.06	165.64	164.06	165.16	5104500
2007-06-15	166.18	166.51	165.40	165.76	4688100
2007-06-18	166.08	166.10	164.83	165.10	2830000
2007-06-19	164.65	165.30	163.93	165.06	3423000
2007-06-20	165.34	165.70	163.10	163.10	4727400
2007-06-21	163.10	164.75	162.15	164.75	5958187
2007-06-22	164.08	164.25	160.96	163.53	5115929
2007-06-25	163.05	163.66	161.28	161.81	7667963
2007-06-26	162.60	162.64	160.25	160.49	5624312
2007-06-27	160.29	163.17	159.96	162.90	5124421
2007-06-28	163.10	164.22	162.84	163.11	3709089
2007-06-29	163.64	164.18	161.96	162.95	5932682
2007-07-02	163.60	164.97	163.33	164.97	3098569
2007-07-03	165.18	165.70	164.88	165.61	2013311
2007-07-05	165.64	165.92	164.51	165.46	2579109
2007-07-06	165.32	166.69	164.87	166.40	2406184
2007-07-09	166.93	167.00	165.77	166.50	3541296
2007-07-10	165.58	165.80	164.08	164.14	7162134
2007-07-11	164.18	165.58	163.63	165.57	3990211
2007-07-12	166.00	167.94	165.99	167.51	5835366
2007-07-13	167.54	168.45	167.20	168.09	3034823
2007-07-16	167.83	168.26	166.95	167.29	3632303
2007-07-17	167.52	168.45	167.40	167.64	3482651
2007-07-18	166.69	167.24	165.59	167.24	5769181
2007-07-19	167.99	168.21	167.46	167.65	3466812
2007-07-20	167.47	167.85	165.29	166.20	7404016
2007-07-23	166.98	166.99	165.45	165.45	3970910
2007-07-24	164.19	164.48	161.36	162.35	8725845
2007-07-25	163.06	163.45	160.19	161.45	8332531
2007-07-26	159.11	160.31	156.12	157.94	14949624
2007-07-27	157.65	159.19	154.70	155.25	7793965
2007-07-30	155.95	158.17	155.03	157.10	8238142
2007-07-31	158.43	159.52	154.94	155.30	10776517
2007-08-01	155.11	156.90	153.60	156.15	9897803
2007-08-02	156.68	157.80	155.93	157.57	8060745
2007-08-03	157.39	157.52	152.61	153.30	6975645
2007-08-06	153.78	154.88	150.98	154.24	10358708
2007-08-07	154.10	156.82	153.58	156.00	10643266
2007-08-08	157.03	160.31	156.00	158.38	10633536
2007-08-09	155.56	157.64	153.77	153.77	15995693
2007-08-10	152.58	156.12	151.27	154.45	12004741
2007-08-13	156.38	157.41	154.87	155.15	4735500
2007-08-14	155.51	155.98	152.27	152.65	10780601
2007-08-15	152.07	153.96	148.75	149.91	10926416
2007-08-16	148.32	149.69	144.95	149.65	17678898
2007-08-17	152.95	154.92	149.90	152.71	12811000
2007-08-20	152.99	153.93	151.31	153.00	7197100
2007-08-21	153.09	154.06	152.25	153.62	6807900
2007-08-22	155.15	156.06	154.51	155.51	5686200
2007-08-23	156.12	156.58	154.31	154.95	5658500
2007-08-24	154.70	157.57	154.67	157.52	4411800
2007-08-27	156.88	156.99	155.22	155.22	2557764
2007-08-28	154.67	154.87	151.76	152.35	6733500
2007-08-29	152.92	155.72	152.66	155.51	5746500
2007-08-30	154.16	156.11	153.96	154.75	6458100
2007-08-31	156.33	157.68	155.53	157.05	5703800
2007-09-04	156.64	159.73	156.49	158.60	3896465
2007-09-05	157.85	158.16	156.58	157.83	4920100
2007-09-06	157.72	158.61	156.64	158.31	3943350
2007-09-07	156.17	156.64	154.73	155.85	8745300
2007-09-10	156.35	156.46	152.61	154.34	6685700
2007-09-11	155.00	156.23	154.50	156.20	6941800
2007-09-12	155.76	157.00	155.48	157.00	3869011
2007-09-13	157.16	157.58	155.62	156.38	3795166
2007-09-14	154.91	157.33	154.90	157.10	3811217
2007-09-17	156.47	156.91	155.71	156.11	5237200
2007-09-18	156.74	160.59	155.96	160.40	8180584
2007-09-19	161.49	162.98	160.64	161.22	7378055
2007-09-20	161.23	161.41	159.70	160.25	5787900
2007-09-21	160.85	161.06	159.72	159.90	5890424
2007-09-24	160.15	160.50	158.64	159.40	5117786
2007-09-25	158.28	159.15	157.52	159.02	4177907
2007-09-26	159.74	160.46	159.18	159.94	3843400
2007-09-27	160.55	161.45	160.44	161.44	3576000
2007-09-28	161.49	162.00	160.26	160.85	4083752
2007-10-01	160.92	163.21	160.89	162.82	4640800
2007-10-02	163.13	164.07	162.84	163.28	2745100
2007-10-03	163.09	164.06	162.64	163.84	3085114
2007-10-04	164.19	164.25	163.11	163.29	1857200
2007-10-05	164.65	166.29	164.27	166.18	3672252
2007-10-08	165.88	166.70	164.81	165.07	1765300
2007-10-09	165.93	166.80	165.11	166.75	4475400
2007-10-10	166.35	166.85	165.45	166.41	3476967
2007-10-11	167.34	167.95	164.45	165.59	6679200
2007-10-12	165.79	166.45	165.40	165.90	2840110
2007-10-15	166.06	166.18	163.61	165.15	5376800
2007-10-16	164.59	164.74	162.92	163.02	4998724
2007-10-17	164.20	164.68	161.60	163.49	5354630
2007-10-18	162.74	164.21	162.01	163.82	5387348
2007-10-19	163.42	163.55	158.93	158.93	7700000
2007-10-22	158.12	161.16	157.72	160.51	6776460
2007-10-23	161.50	161.95	160.19	161.53	4853800
2007-10-24	160.87	162.00	158.82	161.65	7786911
2007-10-25	161.62	162.13	159.25	161.60	6642037
2007-10-26	163.09	163.28	161.19	162.96	4231202
2007-10-29	163.36	163.71	162.50	163.40	3551250
2007-10-30	162.70	163.28	161.89	162.13	2979100
2007-10-31	163.03	165.28	162.50	164.99	7373947
2007-11-01	163.48	163.51	161.09	161.18	13456117
2007-11-02	162.21	162.21	159.77	161.25	8043287
2007-11-05	159.40	160.75	158.87	159.42	5122611
2007-11-06	160.36	162.04	159.32	161.83	4907264
2007-11-07	160.22	160.93	158.07	158.71	7253478
2007-11-08	159.17	159.46	155.55	158.51	9933884
2007-11-09	156.98	158.33	155.72	156.33	6716595
2007-11-12	156.46	157.59	153.57	153.61	5604060
2007-11-13	155.21	157.92	155.21	157.52	4172341
2007-11-14	158.64	159.20	156.82	157.61	4999410
2007-11-15	156.77	157.09	154.30	155.08	7312282
2007-11-16	155.87	155.90	153.36	154.48	7938475
2007-11-19	153.88	154.13	151.66	152.12	6200214
2007-11-20	152.03	153.79	149.91	152.50	10421569
2007-11-21	151.42	151.68	149.27	149.56	5507312
2007-11-23	150.94	152.56	150.51	151.74	1355004
2007-11-26	151.82	153.03	148.94	149.15	10164380
2007-11-27	150.26	151.42	149.23	150.71	6292843
2007-11-28	152.39	155.88	152.26	155.24	5000068
2007-11-29	154.66	156.05	154.45	155.02	4373052
2007-11-30	157.17	157.80	155.50	156.86	5057627
2007-12-03	156.40	157.28	155.74	156.05	4495244
2007-12-04	154.75	156.12	154.39	155.45	3803328
2007-12-05	157.41	158.21	156.51	157.84	4462950
2007-12-06	157.64	161.03	157.61	160.64	7096023
2007-12-07	161.47	161.61	160.57	161.20	2936470
2007-12-10	161.64	162.80	161.14	162.60	4192718
2007-12-11	162.83	162.95	157.50	157.64	7294074
2007-12-12	161.51	161.51	156.71	158.52	5332469
2007-12-13	157.52	158.46	156.36	158.05	6077771
2007-12-14	156.94	157.86	155.36	155.36	4884241
2007-12-17	155.22	155.37	153.02	153.23	4236157
2007-12-18	154.51	154.57	151.93	153.80	5960321
2007-12-19	153.96	154.98	153.30	154.30	4864730
2007-12-20	155.28	156.66	153.53	156.62	4825932
2007-12-21	157.78	158.12	156.75	157.89	5626857
2007-12-24	158.89	159.65	158.17	159.42	1998306
2007-12-26	158.88	159.53	158.46	159.32	3588441
2007-12-27	158.72	159.04	156.64	156.82	4398976
2007-12-28	157.97	158.04	156.21	156.51	3359725
2007-12-31	156.41	156.76	154.92	155.10	4807637
2008-01-02	155.49	156.08	153.13	154.05	7293062
2008-01-03	154.05	154.79	152.51	152.92	3932697
2008-01-04	151.09	151.23	148.10	148.65	6443098
2008-01-07	149.06	149.48	146.59	147.74	8633409
2008-01-08	148.31	149.57	144.16	144.29	7809650
2008-01-09	144.60	145.65	141.78	145.10	7014377
2008-01-10	144.12	148.90	143.60	146.20	7126278
2008-01-11	145.68	146.34	144.07	144.53	4019182
2008-01-14	145.81	146.42	144.63	145.91	7353253
2008-01-15	144.38	144.64	142.37	142.60	6876803
2008-01-16	142.05	143.90	140.51	141.98	6635285
2008-01-17	142.43	143.14	137.87	137.87	7352123
2008-01-18	138.78	139.91	135.83	136.70	10012180
2008-01-22	131.82	138.09	130.12	136.38	9811772
2008-01-23	133.53	140.12	132.79	139.96	9725935
2008-01-24	140.61	142.16	139.67	141.06	5870264
2008-01-25	142.63	143.27	139.61	139.97	6209301
2008-01-28	139.83	143.76	138.72	143.49	6016681
2008-01-29	144.16	144.67	142.58	144.41	4729910
2008-01-30	143.68	146.59	142.22	143.04	5291403
2008-01-31	140.84	146.98	140.60	145.79	6590326
2008-02-01	146.27	149.91	145.70	149.67	5122330
2008-02-04	149.36	149.60	148.00	148.05	4297490
2008-02-05	146.14	147.29	144.20	144.75	6031308
2008-02-06	145.02	145.75	142.41	143.07	5622344
2008-02-07	142.00	144.96	141.26	144.64	6403081
2008-02-08	143.97	145.48	142.96	144.14	4384989
2008-02-11	144.42	145.59	142.91	145.00	5355834
2008-02-12	145.96	147.01	144.38	145.63	5046551
2008-02-13	144.38	147.40	145.77	147.02	3978208
2008-02-14	147.52	147.55	144.70	144.70	4664700
2008-02-15	144.15	144.85	142.96	144.56	5062691
2008-02-19	146.18	146.60	144.29	145.53	2893545
2008-02-20	144.02	147.08	143.67	146.83	4031011
2008-02-21	147.66	148.23	144.65	145.15	3652946
2008-02-22	145.22	145.96	143.04	145.45	4843639
2008-02-25	145.64	148.96	145.04	148.93	4200484
2008-02-26	148.24	150.99	148.08	149.89	3036528
2008-02-27	149.00	150.99	148.48	149.33	2442241
2008-02-28	148.50	149.02	147.20	147.63	3372582
2008-02-29	146.37	146.39	142.92	144.25	4889168
2008-03-03	143.36	144.29	142.05	143.55	2997360
2008-03-04	142.31	143.43	140.75	142.70	4428140
2008-03-05	143.40	144.79	142.39	143.80	3982655
2008-03-06	142.96	143.28	139.42	139.85	5101052
2008-03-07	138.46	140.55	137.16	138.40	3756766
2008-03-10	138.59	138.59	135.52	136.14	3448209
2008-03-11	138.87	140.59	136.53	140.45	3997599
2008-03-12	140.28	141.78	139.22	139.60	2998855
2008-03-13	137.84	141.49	136.67	141.06	6311320
2008-03-14	142.13	142.13	137.06	139.00	7705446
2008-03-17	135.57	137.61	134.24	135.58	7867581
2008-03-18	138.18	141.45	137.55	141.24	5237194
2008-03-19	141.72	142.47	137.04	137.10	6585141
2008-03-20	137.36	139.94	136.11	138.97	4068561
2008-03-24	139.90	144.05	139.90	143.18	4004772
2008-03-25	143.10	144.80	142.47	144.03	4349416
2008-03-26	143.74	144.00	142.30	142.30	3341957
2008-03-27	143.15	143.82	141.37	141.37	4776914
2008-03-28	141.69	142.29	139.97	140.74	2887247
2008-03-31	140.23	141.90	139.79	141.16	5116660
2008-04-01	142.93	146.31	142.68	146.16	4055082
2008-04-02	146.24	147.94	145.72	146.82	4168175
2008-04-03	146.05	147.84	146.02	147.65	4866141
2008-04-04	147.43	149.30	147.05	147.92	4335895
2008-04-07	148.89	149.89	147.85	148.10	4455896
2008-04-08	147.35	148.96	147.19	148.80	4082091
2008-04-09	148.61	148.84	145.69	146.39	5022249
2008-04-10	146.16	148.29	145.70	147.91	2779243
2008-04-11	146.36	146.99	144.92	145.30	4156164
2008-04-14	145.24	145.87	144.59	145.15	3494115
2008-04-15	145.80	145.99	144.35	145.66	4232664
2008-04-16	146.67	150.22	146.67	150.22	9681354
2008-04-17	149.36	149.85	148.38	149.59	4334241
2008-04-18	151.64	152.30	150.70	150.70	5687168
2008-04-21	150.54	151.89	150.51	151.59	4803715
2008-04-22	150.99	151.04	148.70	150.00	7038498
2008-04-23	150.04	150.82	149.11	149.68	4144453
2008-04-24	149.96	151.98	148.44	150.30	7189653
2008-04-25	151.59	153.41	150.86	153.39	5293229
2008-04-28	153.44	154.27	152.46	153.58	3731789
2008-04-29	153.45	153.50	151.96	152.71	4309548
2008-04-30	152.97	154.49	152.06	152.34	7021294
2008-05-01	152.30	154.54	151.77	154.48	5889746
2008-05-02	155.55	156.16	154.04	154.75	4540913
2008-05-05	154.18	154.94	153.71	154.30	4902226
2008-05-06	153.76	156.13	153.43	155.89	7394095
2008-05-07	155.94	156.48	153.76	154.40	5167439
2008-05-08	154.42	155.27	153.79	154.37	5645083
2008-05-09	154.17	155.46	153.74	155.02	4368887
2008-05-12	155.35	157.00	154.47	156.83	5223798
2008-05-13	157.14	158.15	156.40	158.15	4536448
2008-05-14	158.66	159.84	158.19	158.26	3770410
2008-05-15	158.56	160.36	158.04	160.36	4481450
2008-05-16	161.00	161.12	159.31	160.61	5106314
2008-05-19	160.85	162.05	159.65	160.70	4161352
2008-05-20	160.01	160.45	158.94	160.45	4773524
2008-05-21	160.15	161.20	157.42	157.87	7667966
2008-05-22	157.71	158.71	157.48	157.90	6230031
2008-05-23	157.43	157.68	155.22	155.77	6105903
2008-05-27	156.25	157.65	156.01	157.05	4626415
2008-05-28	157.95	158.99	157.00	158.99	6572456
2008-05-29	158.53	160.36	158.52	159.08	4391692
2008-05-30	159.39	160.62	159.26	160.62	3434629
2008-06-02	160.04	160.19	158.04	159.02	5235782
2008-06-03	159.48	160.63	157.71	159.40	8314317
2008-06-04	158.68	161.02	158.65	159.55	7470092
2008-06-05	160.23	163.34	160.11	163.33	9756819
2008-06-06	162.32	162.27	158.59	158.66	7186371
2008-06-09	159.13	160.05	157.46	158.75	6666268
2008-06-10	157.87	158.58	156.86	157.50	8501627
2008-06-11	157.71	158.09	155.00	155.07	9132134
2008-06-12	155.75	156.95	154.46	155.45	6650026
2008-06-13	156.12	157.83	155.76	157.60	6746028
2008-06-16	156.92	158.94	156.89	158.38	7079921
2008-06-17	159.28	159.71	158.61	158.90	8898276
2008-06-18	158.11	158.37	156.62	157.53	8713948
2008-06-19	157.71	158.58	156.94	158.10	5540204
2008-06-20	156.84	157.17	154.78	155.15	10162952
2008-06-23	155.77	156.44	154.61	154.61	9074228
2008-06-24	154.40	155.01	152.65	153.00	6714267
2008-06-25	153.67	155.21	153.25	153.81	8210428
2008-06-26	152.67	152.79	149.69	149.97	8163039
2008-06-27	149.88	150.54	148.72	149.03	8372677
2008-06-30	149.30	150.33	148.56	148.76	7071537
2008-07-01	147.08	149.10	146.05	149.00	8985008
2008-07-02	149.01	149.69	144.25	144.49	8115780
2008-07-03	144.78	144.81	142.02	142.72	7162018
2008-07-07	143.89	144.48	140.32	141.67	9014695
2008-07-08	141.75	145.28	139.83	145.26	11149394
2008-07-09	145.19	146.38	142.60	143.23	7844855
2008-07-10	143.10	144.41	141.70	143.96	7439047
2008-07-11	142.58	144.73	140.70	142.91	7713217
2008-07-14	144.06	144.56	140.99	141.55	8690253
2008-07-15	140.36	142.59	137.78	140.16	10560809
2008-07-16	140.77	143.80	139.29	143.80	5890820
2008-07-17	144.60	146.01	143.46	145.20	7381085
2008-07-18	146.26	146.26	144.51	145.10	6647412
2008-07-21	145.89	146.69	145.09	146.50	4036280
2008-07-22	145.48	148.26	144.94	147.99	9215308
2008-07-23	147.85	149.99	147.58	148.61	7538195
2008-07-24	148.40	148.49	143.52	144.30	7365871
2008-07-25	144.86	145.37	143.78	144.33	8275681
2008-07-28	144.38	145.19	142.60	143.00	5942723
2008-07-29	143.16	145.99	143.15	145.86	5102780
2008-07-30	146.54	148.27	145.52	148.27	7522215
2008-07-31	146.86	148.04	145.62	146.15	7114158
2008-08-01	146.17	146.70	144.45	145.63	5709514
2008-08-04	145.70	145.80	142.59	142.84	6634787
2008-08-05	143.99	146.09	143.22	145.91	6376951
2008-08-06	145.51	147.33	145.10	147.14	4495403
2008-08-07	146.05	146.82	144.44	145.04	4950927
2008-08-08	144.74	148.03	144.53	147.75	7966794
2008-08-11	147.76	150.10	147.41	149.45	7650687
2008-08-12	148.89	149.06	147.42	148.25	9479622
2008-08-13	147.69	148.90	146.55	148.40	5153726
2008-08-14	147.64	149.74	147.54	149.54	4167499
2008-08-15	150.27	150.64	148.85	149.90	3228450
2008-08-18	150.12	150.19	146.96	147.85	5327807
2008-08-19	146.91	147.46	145.47	146.32	5010845
2008-08-20	146.81	147.11	145.47	146.90	4806013
2008-08-21	145.83	147.27	145.48	146.53	3085251
2008-08-22	147.54	148.36	146.90	148.10	3924818
2008-08-25	147.49	148.10	144.65	145.43	6205405
2008-08-26	145.50	146.28	144.66	146.28	6571801
2008-08-27	146.19	148.16	145.94	147.70	5647879
2008-08-28	148.46	150.15	148.07	149.73	4253725
2008-08-29	149.39	149.86	147.88	148.20	4217307
2008-09-02	149.82	150.57	146.11	146.83	8855565
2008-09-03	146.53	147.37	145.02	145.98	5401836
2008-09-04	145.05	145.52	141.67	142.40	10293402
2008-09-05	141.37	143.28	139.31	142.40	8918721
2008-09-08	146.60	147.76	142.92	144.87	7082233
2008-09-09	144.67	144.86	138.99	139.55	9664271
2008-09-10	140.16	142.10	138.67	141.45	7586600
2008-09-11	139.69	142.62	137.90	142.40	9228722
2008-09-12	141.10	144.77	140.69	144.77	7847258
2008-09-15	139.60	141.95	137.42	137.75	12911767
2008-09-16	134.99	141.13	134.25	141.13	18827162
2008-09-17	138.47	139.01	133.85	134.63	15302691
2008-09-18	136.03	148.19	131.60	140.70	22442019
2008-09-19	148.48	151.24	143.06	145.00	11713035
2008-09-22	145.50	145.81	139.25	140.55	8380108
2008-09-23	139.53	140.73	136.91	137.55	11702488
2008-09-24	138.00	138.25	135.90	136.70	6637571
2008-09-25	136.90	138.55	136.18	137.79	7194329
2008-09-26	135.33	136.98	134.62	136.70	5842864
2008-09-29	134.60	134.94	125.79	127.00	14044455
2008-09-30	129.33	132.46	103.50	131.80	8485303
2008-10-01	130.87	131.85	128.98	131.85	7284827
2008-10-02	130.00	130.20	123.00	124.00	7886450
2008-10-03	124.51	126.72	119.68	119.94	11964457
2008-10-06	117.28	117.56	108.96	114.50	17343960
2008-10-07	116.65	116.92	107.72	108.40	13230285
2008-10-08	105.20	111.07	104.51	107.50	19062625
2008-10-09	109.52	110.19	98.35	98.35	13373056
2008-10-10	95.44	102.25	91.93	100.00	27593681
2008-10-13	104.09	112.00	102.99	112.00	10091349
2008-10-14	114.32	114.76	104.93	108.70	15166460
2008-10-15	106.61	107.06	95.76	96.03	11964175
2008-10-16	98.30	101.68	92.58	101.67	15515075
2008-10-17	97.43	105.41	97.33	100.13	14282482
2008-10-20	102.22	105.56	100.90	105.25	8653548
2008-10-21	103.76	105.47	102.17	102.65	6629306
2008-10-22	99.51	100.27	94.16	98.13	9849806
2008-10-23	97.18	97.69	89.66	93.38	13000622
2008-10-24	85.72	93.06	85.27	89.30	11998883
2008-10-27	89.24	92.05	85.90	86.08	6259668
2008-10-28	89.34	95.78	86.00	95.20	12307553
2008-10-29	94.69	99.88	93.62	95.40	10091046
2008-10-30	98.93	101.88	97.11	101.88	7592377
2008-10-31	100.65	104.52	98.89	103.40	7493884
2008-11-03	103.11	104.50	102.54	103.79	4812720
2008-11-04	105.14	106.24	103.73	105.60	5382276
2008-11-05	104.09	105.60	100.25	100.90	6937005
2008-11-06	99.71	100.68	23.00	95.65	9194903
2008-11-07	96.84	99.70	95.64	99.70	6986973
2008-11-10	100.71	100.81	94.93	96.10	6592637
2008-11-11	94.60	95.93	92.16	92.58	8878041
2008-11-12	91.84	92.58	88.42	88.45	8424767
2008-11-13	89.13	96.75	85.13	96.64	18162953
2008-11-14	94.28	95.49	89.31	89.31	12730543
2008-11-17	89.68	92.15	88.70	89.30	9449412
2008-11-18	89.50	91.00	85.70	91.00	12617306
2008-11-19	89.10	89.74	82.31	82.75	14498265
2008-11-20	81.50	82.77	74.51	76.20	15426672
2008-11-21	77.72	80.70	74.07	79.50	26688448
2008-11-24	81.14	87.50	81.04	86.00	15292076
2008-11-25	87.28	88.34	84.89	86.93	11938899
2008-11-26	86.13	93.05	86.05	92.50	11601025
2008-11-28	92.08	93.79	91.42	93.59	2219010
2008-12-01	90.94	91.40	83.36	83.99	15156795
2008-12-02	85.42	87.76	84.02	87.70	15091739
2008-12-03	85.92	90.00	85.28	89.40	14423357
2008-12-04	88.19	91.01	84.98	86.96	12208658
2008-12-05	85.50	90.90	83.57	90.54	14550807
2008-12-08	93.11	94.96	92.06	94.88	9228423
2008-12-09	93.58	96.16	91.31	92.08	12473957
2008-12-10	92.79	95.14	92.27	94.48	7850325
2008-12-11	93.34	95.26	89.09	90.05	11325172
2008-12-12	87.36	93.29	87.16	92.69	10339533
2008-12-15	93.01	93.66	88.81	90.27	7985569
2008-12-16	91.98	95.96	91.42	95.96	11267752
2008-12-17	94.72	98.21	93.85	96.60	6643952
2008-12-18	96.77	97.15	93.33	95.52	8790454
2008-12-19	95.61	96.49	94.01	94.81	9312913
2008-12-22	94.84	94.89	90.53	90.67	8647114
2008-12-23	93.51	93.95	91.31	91.64	6426281
2008-12-24	91.80	92.37	90.86	92.27	1611807
2008-12-26	92.81	93.51	92.04	93.40	2420537
2008-12-29	93.32	93.73	91.04	92.36	3531114
2008-12-30	92.90	95.33	92.70	95.33	5411297
2008-12-31	95.15	98.37	95.00	97.16	8336858
2009-01-02	97.78	100.61	96.50	99.79	9122504
2009-01-05	99.93	100.80	98.18	100.20	5319175
2009-01-06	100.75	102.46	100.09	101.54	6608747
2009-01-07	99.58	100.23	97.50	98.43	5347005
2009-01-08	97.89	99.20	97.20	98.92	7384331
2009-01-09	99.13	99.32	95.61	96.25	6022586
2009-01-12	96.25	96.57	92.90	93.66	5556265
2009-01-13	93.29	95.19	92.82	94.66	6867619
2009-01-14	92.99	93.22	90.50	91.03	8469853
2009-01-15	91.05	93.63	88.18	92.29	10743069
2009-01-16	94.25	94.74	91.10	93.85	8771124
2009-01-20	93.04	93.37	88.19	88.22	8684061
2009-01-21	89.81	92.50	87.91	92.30	11269843
2009-01-22	90.53	92.26	88.56	90.00	10728371
2009-01-23	88.02	92.22	87.64	91.01	10910545
2009-01-26	91.12	93.59	90.22	91.57	6758407
2009-01-27	92.23	93.32	91.32	92.90	7213321
2009-01-28	94.70	96.76	94.43	96.49	5966360
2009-01-29	95.13	95.19	92.77	93.28	6838624
2009-01-30	93.85	94.15	89.99	90.69	8678982
2009-02-02	89.21	91.40	88.98	90.79	7720239
2009-02-03	91.25	92.24	89.97	91.67	7102614
2009-02-04	91.72	93.45	90.84	91.64	7116118
2009-02-05	90.77	93.73	90.02	92.84	6886270
2009-02-06	92.90	96.70	92.70	96.54	10247270
2009-02-09	96.28	97.19	95.25	96.19	7525333
2009-02-10	95.58	96.68	91.46	92.19	11502646
2009-02-11	92.38	93.24	90.65	92.12	9185767
2009-02-12	90.51	92.88	89.51	92.88	12052533
2009-02-13	92.82	93.68	91.55	91.92	10023288
2009-02-17	88.48	89.47	87.68	87.89	8933716
2009-02-18	88.57	88.78	86.16	87.00	10723309
2009-02-19	87.98	88.47	85.45	85.64	10954235
2009-02-20	84.07	85.92	82.66	84.91	15831734
2009-02-23	85.62	85.71	81.43	81.51	16405870
2009-02-24	82.26	85.48	81.75	84.95	14683664
2009-02-25	84.54	85.72	82.50	83.97	20359669
2009-02-26	84.98	85.28	82.17	82.75	11765827
2009-02-27	81.08	83.89	80.67	82.12	14095494
2009-03-02	80.13	80.40	76.79	77.01	11484327
2009-03-03	78.10	78.21	75.74	76.41	11259044
2009-03-04	77.53	80.00	77.00	78.59	14359212
2009-03-05	76.85	77.81	74.55	74.94	10716806
2009-03-06	75.64	76.32	72.55	74.43	10437089
2009-03-09	73.51	75.78	73.38	73.63	9776053
2009-03-10	75.61	78.91	75.23	78.74	9264700
2009-03-11	79.36	80.56	78.24	79.12	8459857
2009-03-12	79.11	83.17	77.98	82.67	7554005
2009-03-13	83.59	83.66	81.88	83.14	8225855
2009-03-16	84.12	84.62	81.93	82.02	6046690
2009-03-17	82.11	85.08	81.35	85.03	8543290
2009-03-18	84.76	88.39	83.62	87.82	9263101
2009-03-19	88.76	88.91	86.84	87.12	7294781
2009-03-20	87.53	87.61	83.89	84.25	6291145
2009-03-23	86.78	90.65	85.86	90.60	9330701
2009-03-24	89.10	90.39	88.18	88.76	5703153
2009-03-25	89.16	91.13	86.40	89.36	8703227
2009-03-26	90.59	92.95	89.98	92.91	8792476
2009-03-27	91.59	91.99	90.44	90.64	6707568
2009-03-30	88.49	88.63	86.62	87.66	5733545
2009-03-31	88.52	90.40	87.64	88.59	7876380
2009-04-01	87.02	90.07	86.52	89.80	6916498
2009-04-02	92.37	94.89	92.01	93.61	12685706
2009-04-03	93.55	95.36	92.79	95.28	6127119
2009-04-06	94.45	94.66	92.65	94.15	8606113
2009-04-07	92.73	92.97	90.97	91.09	4462785
2009-04-08	91.72	92.71	90.89	92.51	4748029
2009-04-09	94.76	97.45	94.41	97.38	9086102
2009-04-13	96.46	97.96	95.24	97.30	5499184
2009-04-14	95.98	97.37	94.83	94.93	5078912
2009-04-15	94.36	96.33	94.00	96.04	5182121
2009-04-16	97.08	99.53	95.85	98.61	6110621
2009-04-17	98.99	100.54	98.09	99.81	5625347
2009-04-20	97.79	98.10	94.62	94.88	5775202
2009-04-21	94.06	97.51	93.90	97.34	7622223
2009-04-22	96.07	100.21	95.85	97.60	8724223
2009-04-23	98.12	98.19	95.61	97.41	8911661
2009-04-24	98.42	100.81	97.54	99.76	6415924
2009-04-27	98.46	100.59	98.19	98.92	9365373
2009-04-28	98.02	100.75	97.47	99.23	10622037
2009-04-29	100.44	103.11	99.92	101.88	12349901
2009-04-30	103.47	104.51	101.59	101.68	8669289
2009-05-01	101.23	102.60	100.69	101.56	15673644
2009-05-04	102.73	105.82	102.28	105.74	9115041
2009-05-05	105.29	105.83	103.84	105.03	6665769
2009-05-06	106.34	106.59	103.72	105.83	5423830
2009-05-07	107.17	107.36	102.58	103.23	7995236
2009-05-08	104.68	106.84	103.92	106.41	6397061
2009-05-11	104.72	105.53	103.71	104.35	4864265
2009-05-12	104.95	105.58	101.47	103.19	6103348
2009-05-13	101.57	101.74	98.66	98.84	8873400
2009-05-14	98.99	101.35	98.49	100.19	4597858
2009-05-15	99.92	101.15	98.76	99.42	5444840
2009-05-18	100.38	103.27	100.05	102.96	5477919
2009-05-19	102.86	104.52	102.20	103.40	4544080
2009-05-20	104.30	106.04	102.48	102.57	6223481
2009-05-21	101.32	101.96	99.70	101.07	6297058
2009-05-22	101.46	101.78	99.99	100.20	3754069
2009-05-26	99.27	104.35	99.19	104.11	6752841
2009-05-27	103.70	104.98	102.28	102.51	4776084
2009-05-28	103.29	103.78	100.87	102.98	5440456
2009-05-29	103.41	104.97	102.99	104.67	5126014
2009-06-01	106.72	109.15	106.35	108.59	6036861
2009-06-02	108.16	109.62	107.71	109.15	4639046
2009-06-03	108.10	108.37	106.27	107.33	3818249
2009-06-04	107.93	108.84	106.71	108.81	4088253
2009-06-05	109.84	110.02	107.49	108.57	4993775
2009-06-08	107.77	108.76	106.39	107.83	3784539
2009-06-09	108.34	109.59	107.97	108.78	4022525
2009-06-10	109.93	109.97	106.93	108.53	4179602
2009-06-11	108.70	110.17	108.70	108.81	5097635
2009-06-12	108.26	108.81	107.16	108.73	3416000
2009-06-15	107.49	107.52	105.11	106.11	4758406
2009-06-16	106.87	107.08	103.90	104.27	6107915
2009-06-17	104.22	105.34	102.95	104.20	9380190
2009-06-18	104.28	105.21	103.32	104.94	4164721
2009-06-19	105.69	106.00	104.23	104.67	3621338
2009-06-22	103.88	103.93	101.09	101.09	5201822
2009-06-23	101.58	101.94	100.05	100.65	6797609
2009-06-24	101.36	102.97	101.23	102.00	3572958
2009-06-25	101.39	104.69	101.34	104.61	5439986
2009-06-26	103.93	105.28	103.64	104.61	3278056
2009-06-29	105.05	105.90	103.80	105.59	3167508
2009-06-30	105.52	106.08	104.09	105.20	6147406
2009-07-01	105.75	107.11	105.75	106.07	4066630
2009-07-02	104.48	104.55	102.78	103.06	3937730
2009-07-06	102.08	102.49	100.65	102.15	2957039
2009-07-07	102.11	102.12	99.66	99.68	4637232
2009-07-08	100.22	100.47	97.90	99.39	5110987
2009-07-09	99.93	100.30	98.91	99.52	4358248
2009-07-10	98.84	100.14	98.34	99.39	3093599
2009-07-13	99.79	101.89	98.10	101.85	3857269
2009-07-14	101.81	102.73	101.19	102.60	3703912
2009-07-15	104.34	106.05	104.01	105.74	3580863
2009-07-16	105.50	107.75	105.34	107.27	2837153
2009-07-17	107.43	107.50	106.47	106.90	2788949
2009-07-20	107.89	108.78	107.52	108.49	5663663
2009-07-21	109.51	109.61	107.20	108.70	3604844
2009-07-22	108.19	109.80	108.00	109.24	2806442
2009-07-23	109.20	112.69	109.02	112.16	7613895
2009-07-24	111.56	113.13	111.05	113.01	2610067
2009-07-27	112.86	113.61	112.15	113.49	3264509
2009-07-28	112.89	113.88	112.03	113.29	6008748
2009-07-29	112.68	113.18	111.97	112.48	3192574
2009-07-30	113.98	115.17	113.51	113.95	3459923
2009-07-31	113.72	115.06	113.65	113.96	3615109
2009-08-03	115.15	116.51	114.45	116.48	4305115
2009-08-04	115.91	117.78	115.70	117.50	3675998
2009-08-05	117.61	117.63	115.84	117.02	3664447
2009-08-06	117.49	117.94	115.70	116.07	2927864
2009-08-07	117.87	119.76	117.08	118.90	3596251
2009-08-10	118.46	119.00	117.46	118.41	3167272
2009-08-11	117.78	118.03	116.27	116.72	3382441
2009-08-12	116.73	119.23	116.73	118.27	6016877
2009-08-13	118.89	119.32	117.38	119.32	3415750
2009-08-14	119.09	119.13	116.50	117.51	4994231
2009-08-17	115.68	115.72	114.01	114.11	5154775
2009-08-18	114.76	115.88	114.19	115.63	3767114
2009-08-19	114.37	116.77	114.21	116.43	3151112
2009-08-20	116.31	117.85	115.95	117.70	2515270
2009-08-21	118.57	120.20	118.34	119.95	4503235
2009-08-24	120.30	120.90	119.15	119.63	2907179
2009-08-25	120.13	125.51	119.81	120.14	3946187
2009-08-26	119.85	120.77	119.29	120.05	2594651
2009-08-27	119.85	120.75	117.81	120.44	3668880
2009-08-28	121.75	121.96	119.60	120.57	4034691
2009-08-31	119.50	119.72	118.41	118.93	2620876
2009-09-01	118.30	120.71	116.31	116.45	5361072
2009-09-02	116.18	116.85	115.59	115.87	2960704
2009-09-03	116.54	118.38	115.24	117.40	1983443
2009-09-04	117.37	119.07	116.76	118.97	1667741
2009-09-08	120.05	120.65	119.29	120.57	1902950
2009-09-09	120.42	122.92	120.07	122.06	2893554
2009-09-10	122.08	123.57	121.23	123.34	2597187
2009-09-11	123.66	124.44	122.94	123.61	2467042
2009-09-14	122.65	125.12	122.53	125.07	3100991
2009-09-15	125.09	126.45	124.58	126.15	2540105
2009-09-16	126.55	128.56	126.22	128.52	2986076
2009-09-17	128.34	131.17	127.28	127.92	3732467
2009-09-18	128.14	128.24	126.67	127.31	2534379
2009-09-21	126.03	127.38	125.54	127.01	2242650
2009-09-22	127.71	128.17	127.05	127.67	2854078
2009-09-23	128.15	128.39	125.95	126.15	4201256
2009-09-24	126.26	126.74	123.17	123.97	3603352
2009-09-25	123.67	124.25	122.64	123.24	3030351
2009-09-28	123.87	126.12	123.51	125.66	1635402
2009-09-29	125.89	127.03	125.56	126.08	2040443
2009-09-30	126.46	126.87	123.77	125.27	4517433
2009-10-01	125.00	125.98	121.49	121.68	6832424
2009-10-02	120.53	121.67	120.07	120.37	3273584
2009-10-05	120.99	123.27	120.65	123.00	3192141
2009-10-06	124.00	125.66	123.55	124.69	3379226
2009-10-07	124.41	125.09	124.01	124.67	2976786
2009-10-08	125.52	127.21	125.21	126.37	3817462
2009-10-09	126.42	127.54	126.02	127.46	3311941
2009-10-12	128.11	128.58	127.06	127.66	1684607
2009-10-13	127.25	127.64	126.21	127.04	3076126
2009-10-14	128.68	129.53	127.81	129.36	3214665
2009-10-15	128.68	129.86	128.48	129.77	2639622
2009-10-16	128.85	129.15	127.65	128.49	2235699
2009-10-19	128.71	130.41	128.20	129.89	2459182
2009-10-20	130.10	130.16	127.91	128.75	2384393
2009-10-21	128.47	130.44	127.39	127.47	3306774
2009-10-22	127.44	129.53	126.20	129.01	4605041
2009-10-23	129.45	129.83	126.98	127.38	3415292
2009-10-26	127.50	129.27	125.65	126.12	3406980
2009-10-27	126.30	126.72	124.35	124.63	4393880
2009-10-28	124.37	124.51	120.45	120.66	3794416
2009-10-29	121.45	123.57	121.24	123.14	3026577
2009-10-30	122.71	123.00	119.33	119.62	6976111
2009-11-02	120.37	121.82	118.38	120.25	5693227
2009-11-03	119.54	121.89	119.02	121.71	4705118
2009-11-04	122.70	123.34	121.04	121.04	3099762
2009-11-05	122.28	124.10	121.71	124.02	2579064
2009-11-06	122.78	124.78	122.38	123.75	2583187
2009-11-09	124.91	126.83	124.85	126.83	2395002
2009-11-10	126.36	127.28	125.74	126.68	2308356
2009-11-11	127.81	128.60	126.72	127.58	2342434
2009-11-12	127.71	128.31	125.54	125.75	2752439
2009-11-13	126.35	127.44	125.28	127.04	2379564
2009-11-16	127.96	129.81	127.90	128.99	3113033
2009-11-17	128.62	129.15	128.14	128.97	1857883
2009-11-18	128.94	129.06	127.84	128.42	2158048
2009-11-19	127.31	127.36	125.04	125.85	2878103
2009-11-20	125.07	125.49	124.35	125.09	2297053
2009-11-23	126.64	127.86	125.91	126.30	1831701
2009-11-24	126.31	126.39	124.93	126.03	2219147
2009-11-25	126.41	127.08	125.96	126.89	1166311
2009-11-27	122.69	125.77	122.43	124.29	1426844
2009-11-30	124.22	124.74	123.07	124.64	2250482
2009-12-01	125.47	126.91	125.47	126.49	2460227
2009-12-02	126.45	128.10	126.30	127.29	1689894
2009-12-03	127.66	128.43	125.89	125.90	1524544
2009-12-04	127.92	129.03	126.01	127.68	4751649
2009-12-07	127.50	128.48	127.18	127.59	1880294
2009-12-08	126.55	127.56	125.49	126.55	2783824
2009-12-09	126.45	127.04	125.39	126.65	2499964
2009-12-10	127.36	128.26	127.12	127.47	1838384
2009-12-11	128.26	128.97	127.44	128.58	1131311
2009-12-14	129.48	130.39	128.65	130.29	1746055
2009-12-15	129.70	130.69	129.50	130.19	3278001
2009-12-16	131.03	131.48	130.53	130.90	1783365
2009-12-17	129.92	130.39	129.24	129.88	1956861
2009-12-18	129.90	129.97	128.39	129.81	4092888
2009-12-21	130.70	131.54	130.57	131.26	1842383
2009-12-22	131.72	132.99	131.52	132.56	1614627
2009-12-23	132.92	133.67	132.34	133.53	1983416
2009-12-24	133.76	134.25	133.76	134.20	796881
2009-12-28	134.78	134.84	133.79	134.13	1545396
2009-12-29	134.34	134.50	133.75	133.91	1168820
2009-12-30	133.38	134.10	133.05	133.41	2525519
2009-12-31	133.45	134.00	131.74	131.74	2651343
2010-01-04	133.07	134.27	133.04	133.95	2830472
2010-01-05	133.70	134.31	133.06	134.29	1285535
2010-01-06	134.42	135.24	134.32	135.02	1771628
2010-01-07	134.77	135.82	134.16	135.66	1580170
2010-01-08	135.47	136.54	135.13	136.51	1235289
2010-01-11	137.11	137.18	135.87	136.24	1984306
2010-01-12	135.52	135.68	134.04	134.69	1634400
2010-01-13	135.20	136.52	134.27	136.41	1754556
2010-01-14	136.01	136.91	135.87	136.67	1042234
2010-01-15	136.54	136.88	134.46	134.84	2350771
2010-01-19	135.12	136.62	135.07	136.56	1738368
2010-01-20	135.53	135.79	134.24	135.49	1807320
2010-01-21	135.71	136.36	133.46	133.73	3151519
2010-01-22	133.66	133.84	130.72	130.92	4211760
2010-01-25	131.94	132.10	130.53	131.32	2681089
2010-01-26	131.09	132.09	130.37	130.82	2467703
2010-01-27	130.46	131.24	129.23	131.01	3151967
2010-01-28	131.29	131.35	128.34	129.37	4418139
2010-01-29	129.52	130.92	127.45	127.50	5319625
2010-02-01	127.80	129.49	127.78	129.40	3812648
2010-02-02	129.71	131.59	129.19	131.22	2220275
2010-02-03	130.71	131.35	130.01	130.61	2687118
2010-02-04	129.57	129.59	126.33	126.33	4950993
2010-02-05	126.38	126.69	123.76	126.68	5068546
2010-02-08	126.53	127.45	125.38	125.76	2795969
2010-02-09	127.31	128.16	126.02	127.35	3871201
2010-02-10	127.05	128.04	125.87	127.32	2904943
2010-02-11	127.08	129.13	126.33	129.08	3822929
2010-02-12	127.71	129.97	127.38	129.89	3990333
2010-02-16	131.38	132.20	130.47	132.10	2557637
2010-02-17	132.58	133.16	132.18	133.04	2147966
2010-02-18	133.03	134.02	132.87	134.02	2862800
2010-02-19	133.75	134.74	133.33	134.26	3272027
2010-02-22	135.00	135.10	134.09	134.45	1977145
2010-02-23	134.14	134.43	132.56	132.63	3800805
2010-02-24	133.09	134.12	132.86	133.83	2539341
2010-02-25	132.14	134.24	131.68	134.14	2686509
2010-02-26	134.20	134.39	133.13	133.95	2382821
2010-03-01	134.64	136.50	134.61	136.42	3514183
2010-03-02	136.99	137.91	136.81	137.35	4593835
2010-03-03	138.05	138.78	137.56	137.99	2427947
2010-03-04	138.22	138.62	137.50	138.03	1926451
2010-03-05	138.75	140.06	138.53	139.99	3223686
2010-03-08	139.96	140.50	139.95	140.26	1508829
2010-03-09	139.84	141.19	139.84	140.30	2410937
2010-03-10	140.37	141.59	140.34	141.44	2909313
2010-03-11	140.79	142.24	140.43	142.07	2781704
2010-03-12	142.82	142.82	141.43	142.48	3217405
2010-03-15	142.34	142.62	141.02	142.13	2645277
2010-03-16	142.64	143.80	142.12	143.78	2344485
2010-03-17	144.19	145.36	144.17	144.80	2044127
2010-03-18	144.90	145.16	143.93	144.12	3556079
2010-03-19	144.21	144.22	141.94	142.19	3597481
2010-03-22	141.24	144.10	141.14	143.93	3542450
2010-03-23	144.02	145.22	143.43	145.22	2382470
2010-03-24	144.45	144.82	143.78	143.89	2139049
2010-03-25	144.99	145.26	142.82	142.93	3036157
2010-03-26	143.23	143.92	142.08	142.65	2714230
2010-03-29	143.43	143.95	142.48	143.91	1468186
2010-03-30	143.96	144.78	143.30	144.15	2067274
2010-03-31	143.66	144.64	142.91	143.16	2915442
2010-04-01	144.19	145.16	143.56	144.69	2188222
2010-04-05	145.20	146.95	144.96	146.94	1528318
2010-04-06	146.36	147.89	146.36	147.66	2282317
2010-04-07	147.47	147.53	145.81	146.63	2517200
2010-04-08	146.10	146.99	145.10	146.36	2376575
2010-04-09	146.60	147.85	145.90	147.85	2357836
2010-04-12	147.92	148.15	147.36	148.04	1478201
2010-04-13	147.82	148.65	147.10	148.57	1790912
2010-04-14	149.43	150.80	148.99	150.75	3635482
2010-04-15	150.57	151.37	150.38	150.72	3275043
2010-04-16	150.20	150.73	147.90	148.86	4733182
2010-04-19	148.33	149.37	146.71	148.40	4433227
2010-04-20	149.07	150.39	148.71	150.35	2302717
2010-04-21	150.34	151.08	149.94	150.82	2990450
2010-04-22	149.62	152.83	149.09	152.62	4382523
2010-04-23	152.83	154.26	152.17	154.03	3621454
2010-04-26	154.07	154.80	153.31	153.62	3004223
2010-04-27	152.86	153.78	149.61	149.76	6452768
2010-04-28	150.59	151.10	149.45	150.19	4630499
2010-04-29	151.29	152.73	150.57	152.45	4720779
2010-04-30	152.59	153.02	149.13	149.13	4689876
2010-05-03	150.10	151.86	149.95	151.68	2990152
2010-05-04	149.65	149.65	146.70	147.37	7598134
2010-05-05	146.16	147.93	144.90	145.85	6588825
2010-05-06	145.00	146.53	122.05	141.00	9276202
2010-05-07	140.18	141.46	135.76	137.40	9116879
2010-05-10	143.24	144.57	142.56	144.50	4673968
2010-05-11	143.05	146.69	142.70	144.95	5730847
2010-05-12	145.63	148.32	145.61	148.25	4425492
2010-05-13	147.83	148.94	146.37	146.89	4751838
2010-05-14	145.98	146.04	142.31	143.45	5592837
2010-05-17	144.20	145.19	140.10	143.61	8376967
2010-05-18	145.30	145.66	141.02	141.65	6274065
2010-05-19	140.80	142.29	138.02	140.17	7008456
2010-05-20	136.60	137.51	134.07	134.24	8986467
2010-05-21	131.96	137.02	131.44	136.30	6917864
2010-05-24	135.50	137.24	134.80	134.97	3581529
2010-05-25	131.82	134.95	129.73	134.76	6022332
2010-05-26	135.27	137.88	134.50	135.08	5221280
2010-05-27	138.03	140.24	137.23	140.24	3373166
2010-05-28	139.91	140.19	137.82	138.69	4393027
2010-06-01	137.42	139.04	134.95	135.10	3924905
2010-06-02	135.81	138.57	134.83	138.55	3874463
2010-06-03	138.92	139.81	137.94	139.58	4035844
2010-06-04	136.48	139.54	133.49	133.88	6029508
2010-06-07	134.49	134.70	131.02	131.23	4377920
2010-06-08	131.26	132.11	129.12	131.79	11612905
2010-06-09	132.62	135.22	131.66	132.21	7180800
2010-06-10	134.65	136.52	134.32	136.50	5127378
2010-06-11	135.04	137.95	134.93	137.76	3858544
2010-06-14	139.46	140.67	138.23	138.58	4300751
2010-06-15	139.52	141.98	139.15	141.62	4042599
2010-06-16	140.88	142.16	140.38	141.28	3226803
2010-06-17	141.85	141.98	139.61	140.95	5702516
2010-06-18	141.03	141.22	139.77	139.86	3650041
2010-06-21	142.15	142.42	138.65	139.37	4408654
2010-06-22	139.49	140.64	136.28	136.47	5357820
2010-06-23	136.20	137.39	134.47	136.08	4149881
2010-06-24	135.17	135.67	133.59	133.73	4453015
2010-06-25	134.19	135.80	133.10	135.25	7677093
2010-06-28	135.30	136.17	134.10	134.85	2892261
2010-06-29	132.76	132.80	129.48	130.19	7305474
2010-06-30	129.75	131.94	128.90	129.16	5159403
2010-07-01	129.08	129.54	125.60	128.37	10846685
2010-07-02	128.99	129.27	126.83	127.42	4553657
2010-07-06	129.33	130.52	126.09	126.95	3893497
2010-07-07	127.35	131.57	127.24	131.52	3677911
2010-07-08	132.94	133.49	131.31	132.87	3299438
2010-07-09	132.81	134.32	132.49	134.32	2007210
2010-07-12	133.79	134.86	132.52	133.59	3068886
2010-07-13	135.28	137.25	134.93	136.80	4407248
2010-07-14	136.41	137.24	135.42	136.55	2075708
2010-07-15	136.61	136.75	134.45	136.40	2943270
2010-07-16	135.47	135.69	131.75	131.94	4633331
2010-07-19	132.41	133.11	130.82	132.77	2060722
2010-07-20	131.00	134.90	130.60	134.72	2193084
2010-07-21	135.70	135.75	132.34	132.70	2960901
2010-07-22	134.41	136.87	134.40	136.57	5620538
2010-07-23	135.99	138.63	135.65	138.51	4531211
2010-07-26	138.99	141.12	138.46	141.12	4228892
2010-07-27	142.08	142.23	139.77	140.21	5518376
2010-07-28	140.02	140.44	137.76	138.38	2952405
2010-07-29	139.42	139.60	135.99	137.70	2484217
2010-07-30	135.74	138.53	135.46	137.95	3236296
2010-08-02	140.34	140.84	139.33	140.64	2531918
2010-08-03	140.09	140.71	138.65	139.66	4625969
2010-08-04	140.31	141.25	139.81	141.25	2141346
2010-08-05	140.16	141.05	139.75	140.52	1251189
2010-08-06	138.69	140.62	138.12	140.10	3165319
2010-08-09	141.17	141.69	140.34	141.46	1742591
2010-08-10	140.14	140.77	138.81	139.79	3066357
2010-08-11	137.12	137.20	134.80	134.96	5957272
2010-08-12	132.42	134.76	132.27	134.15	3910397
2010-08-13	133.76	134.54	133.44	133.58	2501758
2010-08-16	132.60	134.31	132.03	133.65	2302806
2010-08-17	135.01	136.92	134.55	135.89	2854263
2010-08-18	135.64	137.21	134.69	136.23	2784283
2010-08-19	135.53	136.19	133.48	133.93	4055384
2010-08-20	133.51	133.95	132.22	133.94	3144326
2010-08-23	134.76	135.20	132.55	132.55	2463665
2010-08-24	130.77	131.87	129.45	130.48	5288178
2010-08-25	129.54	131.96	128.78	131.52	5558988
2010-08-26	131.90	132.76	130.44	130.65	3661277
2010-08-27	131.93	133.59	129.47	133.49	3841950
2010-08-30	132.81	133.62	131.17	131.24	3234551
2010-08-31	130.91	132.24	129.97	131.11	4651994
2010-09-01	133.10	135.67	133.04	135.59	2935706
2010-09-02	135.61	137.49	135.40	137.36	2232536
2010-09-03	139.24	139.81	138.33	139.23	2415734
2010-09-07	138.85	138.90	137.14	137.33	1810935
2010-09-08	137.57	138.90	137.55	138.21	2988091
2010-09-09	139.91	139.93	137.91	138.59	2598164
2010-09-10	138.74	139.47	138.35	138.94	2081296
2010-09-13	140.54	141.61	140.32	141.43	4206197
2010-09-14	141.15	142.27	140.60	141.40	4835404
2010-09-15	141.18	142.33	140.34	142.11	3074272
2010-09-16	141.70	142.20	141.06	141.66	3395600
2010-09-17	142.07	142.12	140.65	141.69	3448280
2010-09-20	142.27	144.27	141.56	144.03	2767117
2010-09-21	143.97	144.48	142.95	143.24	4316757
2010-09-22	143.00	143.97	141.51	142.07	2779482
2010-09-23	141.17	142.99	140.63	141.08	2555765
2010-09-24	142.88	144.57	142.81	144.42	2565407
2010-09-27	144.42	145.05	143.61	144.42	2215565
2010-09-28	144.76	145.66	142.73	145.35	3038067
2010-09-29	145.00	146.03	144.67	145.44	2423238
2010-09-30	146.27	147.50	144.87	145.59	6475815
2010-10-01	146.85	147.03	145.06	145.97	3429405
2010-10-04	145.48	146.41	143.58	144.46	3588998
2010-10-05	146.03	147.77	145.59	147.41	3313817
2010-10-06	147.19	147.61	145.71	146.34	2750514
2010-10-07	147.08	147.12	145.26	146.28	2647729
2010-10-08	146.30	147.75	145.66	147.31	2908752
2010-10-11	147.21	148.23	147.06	147.56	2113017
2010-10-12	147.17	148.46	145.89	148.06	2551292
2010-10-13	148.89	150.33	148.42	149.46	2487466
2010-10-14	149.25	149.82	147.96	148.89	3032724
2010-10-15	150.06	150.13	147.78	148.89	3825949
2010-10-18	149.10	149.72	148.68	149.17	3118158
2010-10-19	147.81	149.23	146.30	147.15	7868647
2010-10-20	147.67	149.62	147.59	148.95	3846639
2010-10-21	149.44	150.48	147.42	148.70	3516971
2010-10-22	149.16	149.91	148.72	149.73	2177582
2010-10-25	150.64	152.13	150.52	150.67	3474025
2010-10-26	149.86	151.44	149.14	150.45	3938772
2010-10-27	149.63	150.47	148.83	150.38	4085507
2010-10-28	151.29	151.51	149.42	150.18	3472238
2010-10-29	149.85	151.02	149.75	150.53	2634095
2010-11-01	151.51	152.37	149.55	150.49	4253261
2010-11-02	151.92	152.52	151.10	152.09	3583872
2010-11-03	152.18	152.77	150.82	152.57	4218584
2010-11-04	154.66	155.51	154.14	155.39	3709779
2010-11-05	155.38	156.76	155.26	156.46	3407887
2010-11-08	156.09	156.62	155.36	156.42	2167978
2010-11-09	156.77	157.02	154.04	154.74	3380188
2010-11-10	154.84	156.06	153.63	156.06	3293601
2010-11-11	154.46	156.12	154.10	155.69	2342507
2010-11-12	154.54	155.51	152.81	153.26	3365423
2010-11-15	154.18	155.27	153.63	153.63	2585493
2010-11-16	152.49	153.02	150.28	151.03	4633640
2010-11-17	151.40	152.30	150.98	151.90	3057387
2010-11-18	153.54	155.02	153.50	154.04	3315489
2010-11-19	153.74	154.74	152.98	154.52	1844062
2010-11-22	153.87	155.84	153.62	155.77	3266690
2010-11-23	153.91	154.41	153.15	153.97	3768326
2010-11-24	155.03	157.13	155.00	157.06	2521968
2010-11-26	155.96	156.89	155.64	155.96	800718
2010-11-29	155.26	156.25	153.98	155.87	5968543
2010-11-30	154.54	155.86	154.14	154.92	6972839
2010-12-01	157.43	158.38	157.32	158.25	3668123
2010-12-02	158.34	160.32	158.28	160.28	2600825
2010-12-03	159.75	161.55	159.57	161.24	3603345
2010-12-06	160.99	161.56	160.66	161.31	1370271
2010-12-07	162.98	163.24	161.34	161.49	4534139
2010-12-08	161.81	162.46	160.85	161.30	1904136
2010-12-09	162.40	162.40	160.97	161.80	2636787
2010-12-10	162.17	163.69	161.91	163.51	4128958
2010-12-13	164.01	164.04	162.90	163.01	3858521
2010-12-14	163.54	163.82	162.54	162.90	2693349
2010-12-15	162.82	164.31	162.17	162.26	2613419
2010-12-16	162.38	163.88	161.95	163.87	6555179
2010-12-17	163.46	164.34	162.86	163.80	3978856
2010-12-20	164.00	164.37	163.13	163.93	2387924
2010-12-21	164.58	165.29	164.32	165.21	2123172
2010-12-22	165.42	166.07	165.20	165.65	2205572
2010-12-23	165.69	165.89	165.13	165.37	2288850
2010-12-27	164.77	165.56	164.12	165.42	1395952
2010-12-28	165.70	165.82	164.72	165.07	2769989
2010-12-29	165.53	165.88	165.33	165.71	1222911
2010-12-30	165.64	166.39	165.52	165.66	2675852
2010-12-31	165.54	165.82	164.68	164.68	1444638
2011-01-03	166.02	167.80	165.98	166.70	2632292
2011-01-04	167.22	167.44	163.89	165.05	6145689
2011-01-05	164.95	166.30	164.54	166.10	3080817
2011-01-06	166.38	166.77	165.45	165.67	4354996
2011-01-07	166.27	166.79	163.59	165.26	5306506
2011-01-10	164.47	166.68	163.42	166.14	4128054
2011-01-11	166.86	167.42	166.18	166.83	2940239
2011-01-12	168.12	168.27	167.30	167.93	3684883
2011-01-13	168.04	168.27	167.31	167.79	2456489
2011-01-14	167.59	169.08	167.32	169.01	5119917
2011-01-18	168.71	170.40	168.44	170.31	2475889
2011-01-19	170.33	170.51	167.41	167.80	4471270
2011-01-20	167.23	167.89	165.67	166.54	3338520
2011-01-21	167.61	167.68	165.84	165.98	2907114
2011-01-24	166.04	167.81	166.02	167.35	2307528
2011-01-25	166.53	167.65	166.08	167.62	4659971
2011-01-26	168.07	169.74	167.56	169.05	3386043
2011-01-27	168.92	170.17	168.80	169.71	2450936
2011-01-28	169.96	170.24	166.34	166.55	5010204
2011-01-31	167.29	168.98	166.85	167.85	4380520
2011-02-01	169.19	170.88	169.05	170.43	3876838
2011-02-02	170.13	171.19	170.04	170.12	3233477
2011-02-03	170.07	170.99	168.79	170.67	3573125
2011-02-04	170.74	171.81	170.35	171.61	2139835
2011-02-07	172.24	173.81	172.20	173.02	2722233
2011-02-08	173.30	173.98	172.70	173.87	1873293
2011-02-09	173.59	174.24	173.00	173.57	3219735
2011-02-10	172.78	174.56	172.64	174.42	3298498
2011-02-11	173.87	176.26	173.84	176.24	2779595
2011-02-14	176.38	177.08	176.09	176.88	2332934
2011-02-15	176.43	176.75	175.93	176.26	2201428
2011-02-16	176.89	177.92	176.88	177.53	2744672
2011-02-17	177.19	178.61	176.98	178.28	1900716
2011-02-18	178.68	178.82	177.79	178.43	1689855
2011-02-22	176.81	177.53	174.05	174.21	4078525
2011-02-23	174.26	174.83	170.25	171.77	5314896
2011-02-24	171.94	173.08	170.05	171.76	10643462
2011-02-25	172.58	175.37	172.52	175.32	4414807
2011-02-28	176.33	176.79	174.84	175.55	1954076
2011-03-01	176.22	176.40	172.18	172.65	6822635
2011-03-02	172.56	174.60	172.48	173.46	3511891
2011-03-03	175.15	177.60	175.15	177.14	3857618
2011-03-04	177.40	177.47	174.92	176.06	3176859
2011-03-07	176.86	176.98	172.47	173.59	2518383
2011-03-08	174.07	176.57	173.03	175.76	4609193
2011-03-09	175.47	176.11	174.30	175.24	1944445
2011-03-10	173.29	173.56	171.49	172.12	3274264
2011-03-11	170.98	173.86	170.91	173.25	2575031
2011-03-14	172.07	173.49	171.18	172.48	2866021
2011-03-15	168.70	172.45	167.36	171.34	6811530
2011-03-16	170.77	172.42	168.68	169.55	6563899
2011-03-17	172.13	172.18	170.22	170.53	4838906
2011-03-18	172.01	172.07	170.56	170.99	2582399
2011-03-21	173.13	174.74	173.12	174.42	2954615
2011-03-22	174.40	174.84	173.03	173.28	2118007
2011-03-23	172.91	173.59	171.27	172.96	2059927
2011-03-24	174.04	175.08	172.33	174.73	3128895
2011-03-25	175.24	177.45	174.75	176.02	2702300
2011-03-28	176.41	177.01	175.22	175.37	1885931
2011-03-29	175.22	177.05	174.38	176.81	2633024
2011-03-30	177.74	178.97	177.52	178.54	1933042
2011-03-31	178.51	179.66	178.39	179.55	2908340
2011-04-01	180.57	181.17	180.03	180.81	3018611
2011-04-04	181.21	181.55	180.35	180.90	4287061
2011-04-05	180.67	182.46	180.57	181.48	4424001
2011-04-06	182.45	182.96	180.87	181.67	5520654
2011-04-07	181.74	182.23	180.08	180.61	2212084
2011-04-08	181.56	181.82	178.32	179.23	2457373
2011-04-11	179.53	179.88	177.45	177.98	1712389
2011-04-12	177.13	177.77	175.89	176.28	2177937
2011-04-13	177.33	177.71	175.80	176.77	1387900
2011-04-14	175.54	177.12	175.14	176.90	1921772
2011-04-15	177.05	178.64	176.60	178.47	1653229
2011-04-18	176.18	176.53	173.92	175.41	12033372
2011-04-19	176.17	176.54	175.15	176.34	1650776
2011-04-20	178.89	179.58	178.57	179.53	2572421
2011-04-21	180.42	180.67	179.48	180.53	1176319
2011-04-25	180.54	180.86	179.59	180.54	1661549
2011-04-26	181.10	182.86	181.04	182.25	3280478
2011-04-27	182.61	183.57	181.76	183.57	3264098
2011-04-28	183.33	184.34	183.08	183.66	2253149
2011-04-29	183.97	184.61	183.23	184.27	1572603
2011-05-02	184.84	184.97	182.97	182.97	3358819
2011-05-03	182.85	183.23	180.32	181.39	2391406
2011-05-04	181.61	181.84	178.96	179.80	2618940
2011-05-05	178.60	180.86	178.13	179.09	2273146
2011-05-06	180.89	181.74	178.76	179.52	2770959
2011-05-09	179.39	181.65	179.31	181.38	1847802
2011-05-10	181.94	183.58	181.73	183.27	2247561
2011-05-11	182.96	183.21	180.37	181.26	2626837
2011-05-12	180.41	182.93	179.56	182.35	2837695
2011-05-13	182.43	182.74	180.10	180.59	2500418
2011-05-16	179.65	181.30	178.72	178.95	3122116
2011-05-17	177.74	178.52	176.47	177.70	3944143
2011-05-18	177.77	180.56	177.54	180.42	1896618
2011-05-19	181.40	181.58	179.37	180.66	1814983
2011-05-20	180.26	180.37	178.34	179.28	2182981
2011-05-23	176.74	177.36	176.08	176.42	2851999
2011-05-24	176.98	177.46	175.42	175.97	2093047
2011-05-25	175.49	177.72	175.29	177.25	1654339
2011-05-26	176.68	179.09	176.58	178.86	1646551
2011-05-27	179.60	180.45	179.35	179.89	1425153
2011-05-31	181.81	182.58	180.15	182.58	2726472
2011-06-01	181.75	181.94	177.11	177.33	3615570
2011-06-02	177.57	178.33	176.27	177.23	2726990
2011-06-03	174.68	176.64	174.42	174.72	2751712
2011-06-06	174.47	174.76	172.15	172.29	2195842
2011-06-07	173.10	174.11	172.58	172.83	3581164
2011-06-08	172.37	172.68	171.13	171.31	2209879
2011-06-09	171.58	172.71	170.83	172.01	2352947
2011-06-10	171.10	171.41	169.05	169.34	2943977
2011-06-13	169.60	170.57	168.28	169.01	3106094
2011-06-14	170.56	172.63	170.49	172.10	1950260
2011-06-15	170.59	171.66	168.88	169.52	4245388
2011-06-16	169.41	170.47	167.76	169.28	3018796
2011-06-17	170.49	170.50	168.80	169.15	2077403
2011-06-20	168.66	171.08	168.66	170.52	1459217
2011-06-21	171.65	174.08	171.28	173.81	2558026
2011-06-22	173.05	174.68	172.97	173.07	2670856
2011-06-23	170.93	173.22	169.44	172.98	2657491
2011-06-24	173.29	173.78	171.34	171.71	1963538
2011-06-27	171.81	173.03	170.72	172.43	2161722
2011-06-28	172.95	175.18	172.77	175.11	1648908
2011-06-29	175.83	177.02	174.79	176.51	1844611
2011-06-30	176.84	178.34	176.73	177.45	3220860
2011-07-01	177.86	180.76	177.53	180.55	1983719
2011-07-05	181.00	181.10	179.64	180.69	2859809
2011-07-06	180.72	182.00	179.91	181.75	5808301
2011-07-07	183.37	183.97	182.95	183.71	2453689
2011-07-08	181.52	182.42	180.83	182.29	2386773
2011-07-11	180.45	181.00	178.12	178.56	1868066
2011-07-12	177.89	179.28	177.61	177.80	3013532
2011-07-13	178.74	180.54	178.17	178.40	3378866
2011-07-14	178.93	179.86	175.71	176.03	6200043
2011-07-15	176.67	177.25	175.69	177.14	2178864
2011-07-18	176.64	176.73	173.70	174.78	1374947
2011-07-19	176.11	178.35	176.05	178.23	1574012
2011-07-20	178.37	178.44	177.04	177.94	1229852
2011-07-21	178.59	180.35	178.15	179.60	2254678
2011-07-22	179.36	180.32	178.74	179.98	1025054
2011-07-25	178.00	179.85	177.59	178.67	1929697
2011-07-26	178.24	178.64	177.10	177.36	1240205
2011-07-27	176.51	176.55	172.30	172.50	3612007
2011-07-28	172.56	174.50	171.60	171.73	2236331
2011-07-29	169.34	172.33	168.47	171.31	4164265
2011-08-01	173.08	173.61	168.53	170.31	4920785
2011-08-02	169.22	170.60	165.00	165.21	3442389
2011-08-03	165.23	165.91	161.12	165.89	6570294
2011-08-04	163.29	163.44	155.90	156.03	7489181
2011-08-05	157.79	158.11	149.96	153.35	9672325
2011-08-08	148.06	150.24	140.78	140.98	15292642
2011-08-09	144.32	150.00	139.80	149.79	12592400
2011-08-10	146.64	150.12	144.60	144.74	6359699
2011-08-11	145.54	154.39	145.24	152.49	5910365
2011-08-12	153.66	154.65	151.69	153.29	6457591
2011-08-15	154.71	157.42	154.60	157.38	3837573
2011-08-16	155.12	156.82	153.60	155.20	4260202
2011-08-17	156.40	157.15	153.13	154.51	2796652
2011-08-18	149.63	149.87	144.68	145.93	3678500
2011-08-19	143.84	148.11	143.11	143.35	4411532
2011-08-22	147.13	147.23	142.58	143.51	3311618
2011-08-23	143.96	149.32	142.75	149.12	4051401
2011-08-24	148.61	151.68	147.93	151.26	3559797
2011-08-25	152.69	153.25	147.49	148.10	4668582
2011-08-26	147.18	152.44	145.11	151.90	3602952
2011-08-29	153.93	158.00	153.83	157.84	3918330
2011-08-30	156.86	159.60	156.02	158.53	3533511
2011-08-31	159.58	161.77	157.78	159.04	3653651
2011-09-01	159.45	160.86	156.20	156.61	2500927
2011-09-02	152.85	154.39	150.93	151.53	4101182
2011-09-06	146.10	150.92	146.10	150.60	3838482
2011-09-07	153.21	156.29	152.76	156.07	2198787
2011-09-08	154.81	156.86	153.46	154.04	3025785
2011-09-09	152.56	153.60	148.64	149.85	4196338
2011-09-12	147.56	150.67	147.02	150.64	3781298
2011-09-13	151.67	153.45	150.23	152.81	2699159
2011-09-14	153.79	157.44	151.11	155.66	3407540
2011-09-15	157.32	157.87	155.04	157.58	4440905
2011-09-16	157.85	158.69	155.97	157.12	3498600
2011-09-19	154.07	156.32	152.73	155.18	2171918
2011-09-20	155.75	157.31	153.19	153.29	2627444
2011-09-21	153.10	153.82	147.85	147.87	6485128
2011-09-22	143.14	145.33	140.52	142.54	9858109
2011-09-23	141.94	144.65	141.66	144.35	3321271
2011-09-26	145.60	147.36	142.25	147.08	2899808
2011-09-27	150.09	153.00	148.80	149.73	3383386
2011-09-28	150.26	150.59	144.56	145.01	4302217
2011-09-29	147.72	148.15	142.69	146.11	4225483
2011-09-30	143.57	145.38	141.95	142.13	4991525
2011-10-03	140.97	143.00	135.32	135.39	12227565
2011-10-04	134.29	141.20	132.94	141.02	6817745
2011-10-05	141.28	144.68	139.32	144.01	4188408
2011-10-06	143.57	147.67	142.91	147.46	2999648
2011-10-07	148.35	148.66	144.56	145.24	3519561
2011-10-10	148.23	150.54	147.72	150.54	1844997
2011-10-11	149.10	151.59	148.87	150.75	3458588
2011-10-12	151.72	154.36	151.55	152.48	6732639
2011-10-13	151.44	153.40	149.96	152.77	2849522
2011-10-14	154.59	155.91	153.36	155.48	3435596
2011-10-17	154.58	154.86	150.73	151.03	3103004
2011-10-18	151.50	155.95	149.41	155.08	5603826
2011-10-19	154.43	155.61	152.02	152.57	6782303
2011-10-20	153.11	153.48	149.69	153.26	4994980
2011-10-21	155.09	156.83	154.51	156.49	4179060
2011-10-24	157.00	161.37	156.94	160.97	3517729
2011-10-25	160.19	160.19	156.91	157.15	2786641
2011-10-26	159.43	159.97	155.36	159.14	3125676
2011-10-27	164.37	167.39	162.63	166.06	10085706
2011-10-28	165.43	166.38	164.55	165.41	4203226
2011-10-31	163.59	164.25	161.31	161.40	5723905
2011-11-01	155.79	158.93	153.68	156.32	15545951
2011-11-02	158.53	160.31	157.21	159.43	7560077
2011-11-03	161.40	163.73	158.39	163.14	3700160
2011-11-04	161.63	163.88	160.26	163.56	4181878
2011-11-07	163.68	164.28	160.24	163.26	4085017
2011-11-08	164.30	165.21	161.21	165.08	4267362
2011-11-09	160.79	161.18	157.50	157.79	3835111
2011-11-10	159.95	160.09	157.13	158.58	3354119
2011-11-11	160.56	163.09	160.15	162.20	4963650
2011-11-14	161.45	162.04	159.71	160.54	3133746
2011-11-15	160.12	163.00	159.14	162.18	5246509
2011-11-16	160.56	163.22	159.70	159.99	3030729
2011-11-17	159.60	160.15	156.22	156.98	2311301
2011-11-18	157.61	157.72	155.81	156.62	2505098
2011-11-21	154.21	154.46	151.89	153.49	3276436
2011-11-22	153.27	154.06	151.65	152.74	2819089
2011-11-23	151.08	151.21	148.27	148.51	3824541
2011-11-25	147.77	149.74	147.68	147.81	1413520
2011-11-28	152.59	154.04	151.77	153.16	2278009
2011-11-29	153.59	154.41	152.56	153.28	3254024
2011-11-30	158.66	161.06	158.24	161.01	3928962
2011-12-01	160.35	162.02	159.81	159.91	2819842
2011-12-02	161.67	162.80	160.17	160.31	2911369
2011-12-05	163.26	164.20	161.57	162.64	3203348
2011-12-06	162.57	163.08	161.20	162.26	3215486
2011-12-07	161.06	162.46	158.94	161.76	4378450
2011-12-08	160.56	161.03	157.17	157.53	4995029
2011-12-09	158.08	161.71	157.90	161.28	4399081
2011-12-12	159.35	159.39	157.00	158.57	4553723
2011-12-13	160.00	160.41	154.46	155.53	5526682
2011-12-14	154.38	154.93	152.69	153.22	3434179
2011-12-15	155.02	155.10	153.18	154.26	3117630
2011-12-16	154.83	157.24	154.53	155.22	6063544
2011-12-19	156.31	156.83	152.34	152.66	3872037
2011-12-20	155.64	158.29	155.61	157.91	3509250
2011-12-21	157.28	158.68	155.72	158.20	2124087
2011-12-22	158.74	160.37	158.58	159.80	2483611
2011-12-23	160.35	160.80	159.61	160.76	958859
2011-12-27	160.22	161.88	159.95	161.02	2037220
2011-12-28	161.09	161.20	158.20	158.40	2735116
2011-12-29	158.89	160.68	158.57	160.45	1129287
2011-12-30	160.25	160.97	159.32	159.49	2648775
2012-01-03	163.09	163.77	160.77	161.28	3394832
2012-01-04	160.52	161.50	159.71	160.84	1966070
2012-01-05	160.05	162.41	158.45	162.08	2887214
2012-01-06	161.86	163.01	160.71	161.93	2139466
2012-01-09	162.70	163.19	161.34	162.83	1944384
2012-01-10	164.71	165.35	164.43	165.06	3691176
2012-01-11	164.46	165.64	164.27	165.40	2241817
2012-01-12	165.85	165.94	163.95	165.72	1810187
2012-01-13	164.46	165.02	163.28	164.95	1556299
2012-01-17	166.30	166.83	164.88	165.14	1466588
2012-01-18	165.34	168.00	164.81	167.90	2866771
2012-01-19	168.61	169.65	168.09	169.25	1847914
2012-01-20	169.24	169.35	168.54	169.13	3096876
2012-01-23	169.20	170.51	167.90	169.14	2157637
2012-01-24	168.20	169.85	167.55	169.78	3080503
2012-01-25	169.66	171.85	168.71	171.53	3358577
2012-01-26	172.61	172.72	169.63	170.40	2594995
2012-01-27	169.64	171.67	169.61	171.44	1918677
2012-01-30	169.93	171.00	168.67	170.42	1803214
2012-01-31	171.65	171.79	169.40	170.00	1785990
2012-02-01	171.51	173.71	171.33	173.51	2786617
2012-02-02	173.84	174.67	173.34	173.90	2345262
2012-02-03	176.09	176.90	175.56	176.63	4465227
2012-02-06	175.81	176.63	175.59	176.47	1417170
2012-02-07	176.09	177.08	175.24	176.66	2798338
2012-02-08	177.00	177.77	175.74	177.04	1702270
2012-02-09	177.64	177.70	175.62	177.27	2023030
2012-02-10	175.50	176.08	174.65	175.33	2119443
2012-02-13	177.24	177.67	175.72	177.21	1663472
2012-02-14	176.45	177.17	175.87	177.13	2519309
2012-02-15	178.08	178.33	175.93	176.58	3267440
2012-02-16	176.79	179.46	176.71	179.34	3652701
2012-02-17	180.14	180.28	178.81	179.21	1664046
2012-02-21	179.53	179.82	177.63	178.42	2011886
2012-02-22	178.21	178.97	177.12	177.73	2915606
2012-02-23	177.79	179.32	176.74	179.16	3233562
2012-02-24	179.41	180.14	178.94	179.21	2827604
2012-02-27	177.93	180.05	176.76	179.24	2033764
2012-02-28	179.42	180.02	178.00	179.02	1750307
2012-02-29	179.21	180.03	177.43	177.67	2592519
2012-03-01	178.43	180.04	178.36	179.35	4011648
2012-03-02	179.06	179.63	177.13	177.85	2070011
2012-03-05	177.54	177.64	176.27	177.21	2515986
2012-03-06	175.34	175.50	173.31	173.80	2964842
2012-03-07	174.21	175.72	173.90	175.53	2202628
2012-03-08	176.74	177.92	175.63	177.54	2671947
2012-03-09	177.58	180.07	177.54	179.26	2494534
2012-03-12	179.27	179.58	178.05	178.61	2926667
2012-03-13	179.66	182.10	179.21	182.10	2420196
2012-03-14	181.82	182.22	180.20	180.71	1903553
2012-03-15	180.77	182.59	180.27	182.38	1855432
2012-03-16	182.02	182.30	181.44	181.74	1837130
2012-03-19	181.52	183.35	181.26	182.35	2023532
2012-03-20	181.11	181.45	180.29	181.01	1757750
2012-03-21	181.31	181.79	180.30	180.81	6223533
2012-03-22	179.28	179.75	177.67	178.97	5134495
2012-03-23	179.10	180.30	177.62	180.14	2263620
2012-03-26	181.78	182.84	181.53	182.84	3684561
2012-03-27	182.77	183.11	182.02	182.09	1824222
2012-03-28	181.96	182.38	179.47	181.13	2044260
2012-03-29	179.96	181.29	178.81	180.86	2056341
2012-03-30	181.99	182.05	180.16	180.71	1418825
2012-04-02	180.47	182.80	179.88	181.77	3517696
2012-04-03	181.28	182.55	180.66	182.18	2861011
2012-04-04	180.43	180.78	178.76	179.72	5243656
2012-04-05	179.26	179.95	178.65	178.99	1506340
2012-04-09	176.28	177.12	175.71	176.80	2625023
2012-04-10	176.31	176.81	172.34	172.64	4447463
2012-04-11	174.23	175.02	172.54	174.62	1893665
2012-04-12	174.59	178.10	174.59	177.74	2389288
2012-04-13	177.16	177.36	175.35	175.54	3478222
2012-04-16	176.41	176.98	174.38	175.62	1465990
2012-04-17	176.81	179.38	176.76	178.42	2366894
2012-04-18	177.54	178.46	177.26	177.93	1076946
2012-04-19	177.85	179.54	176.10	177.25	1935100
2012-04-20	178.05	178.99	177.46	177.48	1531510
2012-04-23	175.28	175.81	173.74	175.76	1735323
2012-04-24	175.85	176.95	175.27	176.20	1775714
2012-04-25	178.11	179.48	177.91	179.24	2889266
2012-04-26	179.00	181.42	178.87	180.99	1600345
2012-04-27	181.58	182.21	180.04	181.75	1734990
2012-04-30	181.74	181.84	179.94	180.20	2009073
2012-05-01	180.50	183.16	179.80	181.14	1966071
2012-05-02	179.86	181.80	179.46	181.47	1379130
2012-05-03	181.10	181.36	177.94	178.49	2285707
2012-05-04	177.34	177.53	175.02	175.70	2071371
2012-05-07	175.32	176.72	175.29	176.38	1491993
2012-05-08	175.17	176.17	172.78	176.05	3694011
2012-05-09	174.06	176.17	172.89	175.37	1989534
2012-05-10	176.71	176.80	174.89	175.53	1307363
2012-05-11	174.20	177.14	174.11	175.58	1751832
2012-05-14	173.77	174.90	172.81	173.61	2036055
2012-05-15	173.42	174.57	172.29	172.94	3171155
2012-05-16	173.33	174.39	171.29	171.41	1512066
2012-05-17	171.28	171.44	166.74	166.79	4117880
2012-05-18	167.06	167.98	164.59	164.71	2967163
2012-05-21	165.17	168.62	164.43	168.53	4556355
2012-05-22	168.99	170.39	167.99	169.04	3072988
2012-05-23	167.39	170.26	166.41	170.01	2541120
2012-05-24	170.21	170.83	168.62	170.64	1629808
2012-05-25	170.73	171.08	169.77	170.29	1746607
2012-05-29	171.61	172.85	170.68	172.45	1481069
2012-05-30	170.74	170.90	168.72	169.01	1262360
2012-05-31	168.97	169.57	166.49	168.57	2526759
2012-06-01	165.37	165.95	163.27	163.34	2596940
2012-06-04	163.67	164.10	160.69	162.51	1691351
2012-06-05	161.58	164.74	161.53	164.56	1495943
2012-06-06	165.88	168.20	165.65	168.10	1792057
2012-06-07	170.35	170.54	167.19	167.33	2115453
2012-06-08	167.24	168.95	166.02	168.72	1723533
2012-06-11	170.36	170.59	165.28	165.55	3003134
2012-06-12	166.16	167.31	164.92	167.22	2769563
2012-06-13	166.73	167.45	164.33	164.98	2068676
2012-06-14	165.17	166.73	164.55	166.05	3007330
2012-06-15	166.08	167.69	165.65	167.25	1926178
2012-06-18	166.26	168.90	165.76	168.61	1851103
2012-06-19	169.64	171.24	169.25	170.37	1206162
2012-06-20	170.58	171.40	169.22	170.25	1283889
2012-06-21	170.27	170.49	165.50	165.79	1454504
2012-06-22	166.57	167.03	165.49	166.54	1361963
2012-06-25	164.32	164.42	162.73	163.55	1708859
2012-06-26	164.13	165.25	162.82	164.65	2268504
2012-06-27	165.25	166.52	164.63	166.29	1715657
2012-06-28	164.75	166.79	164.07	166.79	2904344
2012-06-29	170.22	171.52	169.46	171.30	3615781
2012-07-02	172.33	172.63	170.97	172.49	2346788
2012-07-03	172.62	174.60	172.50	174.47	1506208
2012-07-05	174.43	175.04	173.19	174.50	2586112
2012-07-06	172.78	172.99	171.54	172.49	1347529
2012-07-09	172.31	172.44	171.00	171.88	1534076
2012-07-10	173.07	173.22	169.25	169.96	2771720
2012-07-11	170.12	170.66	168.41	169.45	1073545
2012-07-12	168.25	169.65	166.79	168.84	1515541
2012-07-13	169.49	171.72	169.41	171.51	1543716
2012-07-16	171.15	171.23	169.50	170.46	1182202
2012-07-17	171.41	171.73	168.94	171.49	1802534
2012-07-18	171.08	173.29	170.89	172.65	1027393
2012-07-19	173.38	173.70	172.19	172.74	1036080
2012-07-20	171.40	172.20	170.93	171.14	1043865
2012-07-23	168.20	169.34	167.01	168.85	1195915
2012-07-24	169.27	169.27	165.42	166.37	3293892
2012-07-25	167.03	167.78	165.88	166.72	1889602
2012-07-26	169.36	169.99	167.82	169.20	1585223
2012-07-27	170.20	173.45	169.65	172.72	3511949
2012-07-30	172.85	173.52	171.69	172.28	1910197
2012-07-31	172.02	172.78	171.06	171.07	2356621
2012-08-01	171.82	172.37	169.43	169.46	2514039
2012-08-02	167.91	169.88	167.38	168.65	2029783
2012-08-03	171.31	172.60	171.06	171.91	1333154
2012-08-06	172.28	173.53	172.14	172.81	1246505
2012-08-07	173.98	175.47	173.73	174.59	3015948
2012-08-08	173.81	175.05	173.81	174.73	1443541
2012-08-09	174.60	175.60	174.40	175.06	2095859
2012-08-10	174.33	175.26	173.83	175.09	1612452
2012-08-13	175.01	175.30	173.37	174.83	1753054
2012-08-14	175.69	175.76	174.08	174.56	2100074
2012-08-15	174.46	175.79	174.22	175.79	1223203
2012-08-16	175.67	177.53	175.31	177.33	1493253
2012-08-17	177.49	178.19	177.10	178.10	1630930
2012-08-20	177.78	178.07	176.75	177.57	1068268
2012-08-21	178.17	179.24	177.31	177.78	1543082
2012-08-22	177.56	177.97	176.58	177.41	1219662
2012-08-23	177.18	177.21	175.72	176.24	907829
2012-08-24	176.01	177.20	175.46	176.70	2833357
2012-08-27	177.65	177.65	176.29	176.65	2029042
2012-08-28	176.46	177.74	176.15	177.40	3179297
2012-08-29	177.48	178.00	176.78	177.52	1087477
2012-08-30	176.52	176.91	175.38	176.22	1234387
2012-08-31	177.61	177.75	175.35	177.05	1709175
2012-09-04	177.17	179.47	175.85	179.00	3304002
2012-09-05	179.11	179.35	178.20	178.71	2059596
2012-09-06	179.86	182.66	179.73	182.21	4737137
2012-09-07	182.52	183.69	182.24	183.16	3376739
2012-09-10	182.84	183.38	182.27	182.42	2126886
2012-09-11	182.37	183.12	182.14	182.54	1977495
2012-09-12	183.21	183.49	182.41	183.49	1414299
2012-09-13	183.60	185.83	182.54	185.31	3247909
2012-09-14	186.00	187.88	185.74	187.25	3105921
2012-09-17	186.56	186.86	185.11	185.50	2102305
2012-09-18	185.00	185.05	183.81	184.22	1861760
2012-09-19	184.53	185.09	183.92	184.67	2261093
2012-09-20	183.72	183.72	182.54	183.40	3097316
2012-09-21	184.22	184.64	182.74	182.74	3526362
2012-09-24	182.26	183.37	182.04	182.73	1374903
2012-09-25	183.44	183.60	179.78	179.94	2756836
2012-09-26	180.11	180.30	177.86	178.57	2116142
2012-09-27	179.26	181.02	178.75	180.68	1460624
2012-09-28	179.83	180.69	178.99	179.92	2058842
2012-10-01	180.91	180.94	177.95	178.97	5178361
2012-10-02	179.63	180.11	178.96	179.90	2028366
2012-10-03	180.30	180.72	178.94	179.86	2322213
2012-10-04	180.38	181.72	179.67	181.53	4654889
2012-10-05	182.26	183.05	181.02	181.53	2272246
2012-10-08	180.53	181.39	180.27	180.71	1256778
2012-10-09	180.64	180.97	178.72	179.11	2656997
2012-10-10	179.19	179.23	177.75	178.23	2274419
2012-10-11	179.45	180.17	178.80	179.13	1918464
2012-10-12	178.97	179.24	177.32	177.66	1234605
2012-10-15	178.28	179.32	177.19	179.32	1630093
2012-10-16	179.85	181.17	179.76	181.17	1389983
2012-10-17	181.12	182.89	180.89	182.51	2071607
2012-10-18	182.26	182.83	181.54	182.37	1482523
2012-10-19	181.65	181.81	179.19	179.59	2295029
2012-10-22	179.61	180.02	178.31	179.48	1199590
2012-10-23	177.59	178.74	176.07	178.18	2403199
2012-10-24	178.96	179.26	177.40	177.68	1180219
2012-10-25	178.73	179.29	176.65	178.07	2461805
2012-10-26	178.13	178.67	176.30	177.56	1682871
2012-10-31	177.67	178.60	176.88	178.40	1781848
2012-11-01	178.76	182.84	177.97	182.68	2546721
2012-11-02	183.36	183.42	179.94	179.99	3544645
2012-11-05	179.92	181.20	179.38	181.10	1492240
2012-11-06	181.67	183.09	181.30	182.69	2052117
2012-11-07	180.71	180.87	177.91	178.88	5672674
2012-11-08	178.65	179.14	176.37	176.37	5108264
2012-11-09	175.56	178.10	175.54	176.80	2347993
2012-11-12	177.27	177.38	176.25	176.54	1581568
2012-11-13	175.72	177.61	175.38	176.49	1509833
2012-11-14	176.55	176.85	172.82	173.20	6331313
2012-11-15	172.86	173.87	171.53	172.52	2656605
2012-11-16	172.66	173.92	171.55	173.76	8309500
2012-11-19	175.49	177.29	175.29	177.29	2078198
2012-11-20	176.74	178.02	176.53	177.89	1900223
2012-11-21	178.03	178.56	177.50	178.40	800877
2012-11-23	179.19	180.66	179.15	180.55	1370795
2012-11-26	179.89	180.67	179.29	180.41	974269
2012-11-27	180.16	180.97	179.76	180.01	1344818
2012-11-28	179.22	181.26	177.94	181.18	1828783
2012-11-29	182.32	182.60	181.21	182.42	2853413
2012-11-30	182.87	182.87	181.73	182.35	1493753
2012-12-03	183.63	183.65	181.50	182.03	2200411
2012-12-04	181.94	182.51	181.05	181.91	1485929
2012-12-05	182.52	182.98	180.91	182.30	1938860
2012-12-06	182.24	183.11	182.01	182.67	1562701
2012-12-07	183.33	183.46	182.26	182.91	1992141
2012-12-10	182.99	184.11	182.77	184.05	4082411
2012-12-11	184.92	185.34	184.30	184.84	3134726
2012-12-12	185.45	185.77	184.25	184.55	3375828
2012-12-13	184.67	185.06	182.92	183.37	1672372
2012-12-14	183.05	183.67	182.74	183.00	2244127
2012-12-17	183.33	184.73	183.16	184.66	3018422
2012-12-18	184.95	187.42	184.66	187.20	3266181
2012-12-19	187.45	187.82	186.75	186.89	1815923
2012-12-20	187.19	188.23	186.63	188.22	3019439
2012-12-21	184.77	186.49	184.48	186.49	4397424
2012-12-24	185.30	185.87	184.98	185.44	997884
2012-12-26	185.98	185.98	183.91	184.02	2879747
2012-12-27	184.35	184.60	182.00	183.85	2182214
2012-12-28	182.93	183.96	182.48	182.73	1907193
2012-12-31	182.41	185.82	182.08	185.71	2659439
2013-01-02	190.09	190.86	188.61	190.39	3767600
2013-01-03	190.60	191.76	190.15	190.72	3650111
2013-01-04	191.38	192.24	190.51	192.05	1900805
2013-01-07	191.38	191.84	191.00	191.52	1557730
2013-01-08	191.34	191.80	190.37	191.01	1035640
2013-01-09	191.65	192.31	191.49	192.18	1572142
2013-01-10	193.20	193.28	191.50	192.58	1870461
2013-01-11	192.67	192.75	191.63	192.28	1099550
2013-01-14	192.08	193.07	192.01	192.65	1800505
2013-01-15	191.67	193.72	191.61	193.59	1351184
2013-01-16	193.31	193.57	192.70	193.12	1635051
2013-01-17	193.85	195.17	193.74	194.78	3179068
2013-01-18	194.83	195.37	194.22	195.19	1692855
2013-01-22	195.32	196.83	195.21	196.82	1864311
2013-01-23	196.76	197.17	196.46	196.80	1522184
2013-01-24	197.00	198.51	196.84	197.76	2481181
2013-01-25	198.78	199.64	197.73	199.64	2148731
2013-01-28	199.90	199.99	198.37	199.34	2009392
2013-01-29	199.28	199.40	198.43	199.24	2106161
2013-01-30	199.40	199.44	197.83	198.02	1450588
2013-01-31	198.01	199.25	197.89	198.90	2702255
2013-02-01	199.69	200.82	199.24	200.48	2369053
2013-02-04	199.39	200.17	198.03	198.59	2164127
2013-02-05	199.48	200.36	199.06	199.86	2652100
2013-02-06	199.40	200.97	199.29	200.97	2396540
2013-02-07	200.95	201.23	199.29	200.64	1397499
2013-02-08	201.02	201.90	200.90	201.90	1673308
2013-02-11	201.81	201.83	200.92	201.40	2258954
2013-02-12	201.39	202.50	201.38	202.37	1530594
2013-02-13	202.52	203.14	202.00	202.90	1872785
2013-02-14	202.40	203.59	202.30	203.43	1398475
2013-02-15	203.50	203.79	202.65	203.13	1954943
2013-02-19	203.39	204.49	203.30	204.44	1735841
2013-02-20	204.42	204.54	200.78	200.78	1814711
2013-02-21	200.80	201.26	198.10	199.02	3189818
2013-02-22	200.03	201.48	199.73	201.48	2102727
2013-02-25	201.99	202.06	196.88	196.89	2935483
2013-02-26	197.66	198.50	196.36	198.12	3204715
2013-02-27	198.23	201.63	198.04	201.00	2582047
2013-02-28	200.72	202.23	200.51	200.51	1924064
2013-03-01	199.43	200.58	197.70	200.23	14033678
2013-03-04	199.77	200.79	198.85	200.75	6124500
2013-03-05	201.71	203.63	201.71	203.42	3428789
2013-03-06	203.83	204.40	203.29	203.78	1712328
2013-03-07	203.84	204.59	203.74	204.29	1801205
2013-03-08	205.54	206.20	204.15	206.11	3564898
2013-03-11	205.73	206.32	205.32	206.32	3905392
2013-03-12	206.07	206.53	205.35	206.25	3161799
2013-03-13	206.37	207.16	205.81	206.89	2715310
2013-03-14	207.40	208.49	207.18	208.49	2395870
2013-03-15	207.38	207.94	206.94	207.64	3260790
2013-03-18	205.76	207.78	205.62	206.64	2025920
2013-03-19	207.32	207.67	204.67	206.36	2215026
2013-03-20	207.60	208.61	207.07	208.50	4928814
2013-03-21	206.89	208.23	205.97	206.68	1882698
2013-03-22	207.39	207.60	206.81	207.37	1503820
2013-03-25	207.76	208.63	205.81	206.78	2605590
2013-03-26	207.70	208.21	206.92	208.16	1624400
2013-03-27	206.81	208.65	206.08	208.55	2830368
2013-03-28	208.58	210.08	208.34	209.72	2076552
2013-04-01	209.64	209.98	207.02	207.63	2376749
2013-04-02	208.70	208.97	206.34	206.78	2761113
2013-04-03	207.36	207.43	203.03	203.50	5197512
2013-04-04	203.74	204.84	203.44	204.70	3424493
2013-04-05	201.91	204.67	201.44	204.55	2076797
2013-04-08	204.97	206.24	203.76	206.11	2303732
2013-04-09	206.48	207.02	205.29	206.17	1502511
2013-04-10	206.69	209.19	206.67	209.02	4030541
2013-04-11	208.93	210.58	208.81	209.82	1804824
2013-04-12	209.24	209.62	207.87	208.95	1108450
2013-04-15	207.92	208.13	201.91	202.40	7409564
2013-04-16	203.94	205.76	203.28	205.50	3449004
2013-04-17	203.99	204.07	200.87	202.35	4522936
2013-04-18	202.75	202.99	200.29	201.00	1958244
2013-04-19	202.47	204.31	201.38	204.31	2059755
2013-04-22	204.20	205.17	201.81	204.76	1172985
2013-04-23	205.78	207.07	204.86	206.83	1479804
2013-04-24	206.87	207.79	206.46	207.69	1801125
2013-04-25	208.20	209.61	207.83	208.53	1265805
2013-04-26	208.23	208.72	206.92	207.68	862541
2013-04-29	208.38	209.64	208.05	209.19	1298185
2013-04-30	209.30	211.11	208.61	210.97	1768611
2013-05-01	210.35	210.49	207.16	207.24	2448750
2013-05-02	208.14	209.57	207.71	209.44	1388849
2013-05-03	211.49	213.07	210.74	211.94	1997106
2013-05-06	212.08	213.34	211.82	213.18	723794
2013-05-07	213.56	215.00	213.17	214.86	1794403
2013-05-08	214.41	216.27	214.40	216.27	1675951
2013-05-09	215.96	216.21	214.89	215.22	1743487
2013-05-10	215.66	216.69	215.21	216.69	1469539
2013-05-13	216.19	216.78	215.47	216.18	953937
2013-05-14	216.36	218.79	216.36	218.71	1307200
2013-05-15	218.06	219.93	218.03	219.54	1958740
2013-05-16	219.17	220.18	218.13	218.37	2577514
2013-05-17	219.31	220.76	219.17	220.72	2052856
2013-05-20	220.24	221.57	220.24	220.92	2583099
2013-05-21	220.90	221.80	220.39	221.15	1913671
2013-05-22	221.35	222.97	216.46	217.40	3145225
2013-05-23	214.99	217.38	214.49	217.16	1962496
2013-05-24	216.06	216.52	214.48	216.52	2118533
2013-05-28	219.17	220.06	216.89	217.89	2596085
2013-05-29	216.62	217.07	214.43	216.03	2535897
2013-05-30	216.71	218.32	216.48	217.95	2141663
2013-05-31	216.78	218.85	215.61	215.80	3800044
2013-06-03	215.85	216.23	213.10	215.07	3404813
2013-06-04	215.22	216.44	212.50	213.67	2944431
2013-06-05	213.03	213.49	210.55	210.58	3626712
2013-06-06	210.71	213.33	210.27	213.33	2548438
2013-06-07	214.48	215.55	212.74	215.28	1818085
2013-06-10	216.12	216.15	214.09	215.45	1557224
2013-06-11	213.14	214.82	211.68	212.64	1461151
2013-06-12	214.17	214.45	210.37	210.83	1496261
2013-06-13	210.48	214.99	210.22	214.69	2204302
2013-06-14	214.56	215.41	213.24	213.82	725227
2013-06-17	215.44	215.78	214.01	215.13	1258427
2013-06-18	215.12	217.19	215.12	217.04	1785933
2013-06-19	216.35	216.98	213.43	213.43	1598696
2013-06-20	211.02	211.38	207.41	207.71	5073566
2013-06-21	207.27	208.16	204.77	206.85	2406481
2013-06-24	204.27	206.23	202.45	204.52	2523551
2013-06-25	206.56	207.48	204.70	207.09	1291877
2013-06-26	208.85	209.32	207.42	208.38	1770877
2013-06-27	209.82	212.01	209.80	211.38	1522835
2013-06-28	210.90	212.23	210.08	210.10	1862258
2013-07-01	211.77	214.77	211.59	213.18	2189659
2013-07-02	213.30	214.86	211.88	212.91	1654426
2013-07-03	212.22	213.59	211.80	212.98	1530413
2013-07-05	215.03	215.82	212.68	215.82	2755236
2013-07-08	216.70	217.24	215.93	216.17	1385869
2013-07-09	217.28	218.91	216.58	218.48	4124855
2013-07-10	218.58	218.92	217.46	218.59	2117233
2013-07-11	221.00	221.54	220.19	221.41	2116647
2013-07-12	221.46	222.32	221.25	221.78	2466589
2013-07-15	222.45	223.19	221.79	223.00	1120125
2013-07-16	223.10	223.55	220.99	221.23	2304464
2013-07-17	222.54	222.93	221.52	222.26	1828631
2013-07-18	223.02	224.52	222.58	224.25	2157206
2013-07-19	223.71	224.71	223.50	224.56	1930092
2013-07-22	224.96	225.65	224.33	225.32	1541145
2013-07-23	226.12	226.14	224.87	225.34	1633282
2013-07-24	226.27	226.59	223.28	223.63	1823145
2013-07-25	223.23	224.75	222.91	224.51	1750987
2013-07-26	223.08	223.74	222.22	223.29	1310901
2013-07-29	222.76	224.01	221.83	222.67	1198021
2013-07-30	223.30	223.84	222.58	223.13	1531825
2013-07-31	224.06	225.76	223.56	224.11	2858531
2013-08-01	226.21	229.56	225.91	228.80	8423455
2013-08-02	227.86	228.32	227.25	227.97	4592732
2013-08-05	227.67	228.33	227.25	228.02	1362307
2013-08-06	227.21	227.59	225.14	225.58	1561735
2013-08-07	225.01	225.29	223.46	223.94	1611903
2013-08-08	224.88	225.57	223.95	224.86	1335931
2013-08-09	224.59	225.92	224.26	225.13	1407238
2013-08-12	223.83	226.13	223.79	225.89	1559805
2013-08-13	226.09	226.09	223.99	225.64	1079485
2013-08-14	225.31	225.54	224.00	224.00	2324211
2013-08-15	221.78	222.02	219.71	219.94	4802727
2013-08-16	219.63	220.93	219.26	219.51	1731842
2013-08-19	219.21	219.98	217.87	217.87	1423294
2013-08-20	218.06	221.19	217.94	220.92	1130554
2013-08-21	219.59	221.15	218.45	218.99	2005943
2013-08-22	219.34	222.09	219.33	221.42	898612
2013-08-23	222.09	222.09	220.08	221.78	2003024
2013-08-26	221.93	223.00	221.16	221.99	2440458
2013-08-27	219.57	220.02	217.12	217.29	2386965
2013-08-28	217.19	218.75	216.88	217.90	1909513
2013-08-29	217.32	219.84	217.32	218.92	969412
2013-08-30	219.05	219.05	215.27	215.45	2408791
2013-09-03	218.53	218.95	213.21	215.10	18087144
2013-09-04	215.54	217.91	214.64	217.61	2711180
2013-09-05	217.71	218.89	217.56	217.95	2151075
2013-09-06	219.06	219.82	216.01	218.56	2268757
2013-09-09	219.14	221.89	218.98	221.76	1963111
2013-09-10	223.17	224.10	222.48	224.10	1503998
2013-09-11	223.85	224.39	222.91	224.32	1652156
2013-09-12	224.42	224.80	223.24	223.66	2500250
2013-09-13	224.17	224.31	222.99	224.07	1107813
2013-09-16	226.95	227.09	224.92	225.33	1208635
2013-09-17	225.37	227.11	225.23	227.11	2109311
2013-09-18	226.82	229.62	225.45	229.18	4632846
2013-09-19	229.81	229.89	228.46	228.64	1617237
2013-09-20	228.84	228.84	226.25	226.28	2880262
2013-09-23	226.30	226.31	224.27	225.32	1654421
2013-09-24	225.78	227.03	224.48	225.64	1437795
2013-09-25	225.82	227.05	224.89	225.77	1651872
2013-09-26	226.05	227.67	225.88	227.10	1235460
2013-09-27	225.69	226.83	225.45	226.20	1588693
2013-09-30	224.02	226.88	223.74	226.33	3820695
2013-10-01	225.99	230.26	225.82	229.43	24684686
2013-10-02	228.12	229.25	227.06	228.97	3177496
2013-10-03	228.46	228.61	225.34	227.14	3718314
2013-10-04	227.19	228.83	226.84	228.46	3202746
2013-10-07	226.25	227.56	225.72	225.83	2145385
2013-10-08	225.74	226.48	222.94	223.18	4887875
2013-10-09	223.42	223.58	221.28	222.40	3661990
2013-10-10	225.13	227.44	224.57	227.35	2558742
2013-10-11	226.80	229.54	226.60	229.54	2903242
2013-10-14	228.08	230.41	227.83	230.41	1509854
2013-10-15	229.62	230.16	227.42	227.98	2687114
2013-10-16	229.51	230.96	228.93	230.96	2216192
2013-10-17	229.71	232.91	229.68	232.64	3542904
2013-10-18	233.79	234.82	232.87	234.60	3097636
2013-10-21	235.03	235.31	234.12	234.82	3910460
2013-10-22	235.63	236.95	234.83	235.99	2704264
2013-10-23	234.91	235.11	233.26	234.44	1490025
2013-10-24	234.84	235.21	234.03	234.87	1314865
2013-10-25	235.14	235.62	234.22	235.62	1084422
2013-10-28	235.62	235.85	234.46	235.32	1150026
2013-10-29	235.62	236.58	234.90	236.49	2173563
2013-10-30	236.74	236.96	234.08	234.73	1500920
2013-10-31	234.81	236.30	233.77	234.52	2926725
2013-11-01	234.92	235.69	232.98	234.73	2770217
2013-11-04	235.53	236.67	234.87	236.48	1273354
2013-11-05	235.49	236.04	234.17	234.98	1280249
2013-11-06	236.24	236.51	234.32	234.75	1265299
2013-11-07	235.58	235.81	230.58	230.60	1769826
2013-11-08	230.65	234.17	230.65	234.17	2358212
2013-11-11	233.86	235.17	233.48	235.02	582751
2013-11-12	234.47	234.77	233.39	234.69	1726482
2013-11-13	233.16	237.09	233.16	237.04	1812994
2013-11-14	236.96	238.19	236.41	238.03	937840
2013-11-15	238.20	238.82	237.69	238.79	1124472
2013-11-18	239.52	239.52	236.56	237.05	969374
2013-11-19	236.74	237.30	234.78	235.43	1095633
2013-11-20	236.04	236.80	234.06	234.89	1030849
2013-11-21	235.87	237.91	235.58	237.79	1078724
2013-11-22	237.74	238.42	237.18	238.20	846966
2013-11-25	238.76	238.76	237.28	237.87	1843927
2013-11-26	237.71	238.45	237.15	237.86	2693445
2013-11-27	238.13	238.53	237.46	238.47	1467766
2013-11-29	238.78	238.97	237.43	237.43	1054796
2013-12-02	237.52	239.62	236.12	237.51	5674570
2013-12-03	236.76	237.96	235.71	236.69	3329962
2013-12-04	235.86	237.56	234.30	236.29	1872525
2013-12-05	236.12	236.78	235.30	236.78	1245314
2013-12-06	239.27	239.50	237.93	238.55	1729832
2013-12-09	238.77	239.83	238.44	238.89	2425056
2013-12-10	238.33	239.97	238.10	238.11	869663
2013-12-11	238.40	238.40	233.90	234.21	4293997
2013-12-12	234.13	235.00	233.53	234.45	2121150
2013-12-13	234.81	235.87	233.94	235.17	2564354
2013-12-16	236.10	237.24	236.03	236.84	1011359
2013-12-17	236.92	237.20	235.44	236.73	1198892
2013-12-18	237.26	239.73	235.00	239.68	4149909
2013-12-19	239.31	239.31	237.48	237.71	2015368
2013-12-20	237.34	239.88	237.04	239.67	3582926
2013-12-23	240.72	241.71	240.56	241.57	1797439
2013-12-24	241.79	242.74	241.79	242.70	1163663
2013-12-26	243.53	243.96	242.49	242.78	2114302
2013-12-27	243.18	243.66	242.58	242.98	885220
2013-12-30	242.80	243.66	242.63	243.25	2044928
2013-12-31	243.76	244.46	243.59	244.20	1806011
2014-01-02	243.31	243.51	240.68	241.40	2963329
2014-01-03	242.07	243.03	241.69	242.46	1284423
2014-01-06	243.38	243.60	240.85	240.93	1328809
2014-01-07	241.82	243.60	241.62	242.93	1643433
2014-01-08	242.94	243.80	241.78	243.40	1158449
2014-01-09	244.11	244.55	242.26	243.64	1118853
2014-01-10	244.00	245.44	243.58	245.44	2134143
2014-01-13	244.85	245.24	241.19	241.96	2654202
2014-01-14	242.86	245.01	242.13	244.79	1756939
2014-01-15	245.14	246.41	244.99	246.20	1594689
2014-01-16	245.59	246.23	245.30	245.87	1028447
2014-01-17	245.63	246.08	244.87	245.14	1646293
2014-01-21	246.60	246.97	244.68	246.04	1028324
2014-01-22	246.25	247.39	245.94	247.24	1246404
2014-01-23	245.82	246.13	244.07	245.29	1202378
2014-01-24	243.61	243.88	238.90	238.90	4273505
2014-01-27	239.19	239.70	235.47	236.65	2550331
2014-01-28	237.20	239.35	236.81	239.07	2867123
2014-01-29	236.77	238.88	236.24	236.44	2878294
2014-01-30	238.32	240.44	238.15	239.76	2154242
2014-01-31	236.51	240.49	236.26	238.78	2605233
2014-02-03	238.32	238.81	229.97	230.30	25651575
2014-02-04	231.29	233.32	230.09	233.29	10705954
2014-02-05	231.76	233.07	229.86	232.26	5161071
2014-02-06	233.39	235.82	233.39	235.82	2118956
2014-02-07	236.72	238.17	236.12	237.98	1334068
2014-02-10	237.77	238.73	236.89	238.61	1338998
2014-02-11	238.99	241.53	238.70	240.88	2073794
2014-02-12	241.61	243.09	241.45	242.35	1856240
2014-02-13	240.58	244.53	240.58	243.99	1936832
2014-02-14	244.07	245.26	243.45	245.20	2023074
2014-02-18	245.67	246.86	244.80	246.52	2355989
2014-02-19	246.17	247.51	244.71	244.92	2690775
2014-02-20	245.34	246.96	244.46	246.38	1442929
2014-02-21	247.12	247.81	246.30	246.98	1684632
2014-02-24	247.32	249.78	247.29	247.88	2066051
2014-02-25	248.04	248.92	246.93	247.90	1583610
2014-02-26	248.23	250.15	247.69	248.91	1777510
2014-02-27	248.59	250.08	248.11	250.08	1645510
2014-02-28	249.68	251.85	249.19	250.39	2819713
2014-03-03	248.42	249.82	247.01	248.92	3443109
2014-03-04	251.52	253.43	251.24	252.99	2959045
2014-03-05	252.90	253.17	251.90	252.39	1444444
2014-03-06	253.08	253.36	252.08	252.51	1588039
2014-03-07	254.05	254.11	251.80	253.00	1036638
2014-03-10	253.10	253.10	250.69	251.62	1480009
2014-03-11	252.10	252.83	249.37	250.22	1100286
2014-03-12	248.75	250.50	248.14	250.50	1106996
2014-03-13	251.27	251.51	246.96	247.79	1746041
2014-03-14	247.42	249.56	247.17	248.67	1306057
2014-03-17	249.88	251.64	249.61	250.42	953408
2014-03-18	250.44	253.06	250.44	252.65	1509836
2014-03-19	252.57	253.08	249.84	250.98	1735083
2014-03-20	250.38	252.04	249.66	251.71	1457443
2014-03-21	252.23	253.37	250.55	250.70	2595359
2014-03-24	251.64	252.47	247.38	248.79	1907393
2014-03-25	250.02	251.18	248.07	249.46	1203024
2014-03-26	250.54	251.07	246.13	246.19	1571028
2014-03-27	246.31	246.95	244.68	245.60	1352247
2014-03-28	246.39	248.76	245.84	246.87	1369378
2014-03-31	248.73	250.93	247.59	250.57	1766190
2014-04-01	251.25	252.86	250.93	252.86	2001896
2014-04-02	253.20	253.83	252.50	253.63	1995569
2014-04-03	253.89	254.20	251.65	252.43	1223299
2014-04-04	254.08	254.48	247.94	248.57	3254280
2014-04-07	247.95	248.49	243.46	244.33	2459850
2014-04-08	244.19	246.30	243.00	245.76	2056493
2014-04-09	246.54	248.33	245.56	248.15	2205244
2014-04-10	247.85	248.23	242.18	242.74	3007875
2014-04-11	241.47	242.99	239.26	239.77	2981730
2014-04-14	241.53	242.37	239.14	240.84	1326075
2014-04-15	241.50	243.06	238.34	242.44	2401879
2014-04-16	244.40	245.34	243.14	245.20	1511163
2014-04-17	244.78	246.37	244.50	245.74	1097552
2014-04-21	245.74	246.72	244.94	246.44	1303865
2014-04-22	246.75	248.92	246.68	248.22	1341232
2014-04-23	248.26	249.00	247.58	247.90	839527
2014-04-24	248.92	248.96	245.95	248.11	1317562
2014-04-25	247.07	247.39	244.69	245.16	1427553
2014-04-28	246.07	246.81	241.42	244.33	2003385
2014-04-29	245.13	246.08	244.47	245.18	1030716
2014-04-30	244.84	246.84	243.87	246.65	1347844
2014-05-01	246.38	248.50	245.61	247.08	1204773
2014-05-02	247.15	249.57	246.54	247.53	1552158
2014-05-05	246.15	248.36	244.86	247.70	791586
2014-05-06	247.14	247.82	245.56	245.87	1172952
2014-05-07	246.50	247.13	243.52	247.05	1072628
2014-05-08	246.60	249.36	245.23	245.80	1130843
2014-05-09	245.35	246.53	244.15	246.53	1464418
2014-05-12	247.50	250.48	247.40	250.23	1837696
2014-05-13	250.35	250.97	248.87	249.00	929041
2014-05-14	248.38	248.95	246.65	247.01	1143029
2014-05-15	245.87	246.10	242.22	244.93	2696382
2014-05-16	245.41	246.25	243.70	246.24	1125560
2014-05-19	245.81	248.39	245.53	247.47	813492
2014-05-20	246.97	247.11	243.89	244.87	1675170
2014-05-21	245.79	246.92	244.68	246.22	1302291
2014-05-22	246.50	248.60	246.09	247.73	652911
2014-05-23	247.70	249.50	247.42	249.39	1273341
2014-05-27	250.39	251.60	250.21	251.05	1333412
2014-05-28	250.98	251.01	249.29	250.11	1108890
2014-05-29	251.04	251.57	249.87	251.53	2101355
2014-05-30	251.45	251.81	250.33	250.88	1797210
2014-06-02	251.31	251.90	249.48	251.70	1205979
2014-06-03	251.10	252.21	250.66	251.78	1190104
2014-06-04	251.32	252.98	250.87	252.94	838383
2014-06-05	253.42	255.68	252.10	255.49	1380591
2014-06-06	256.00	257.52	255.79	256.93	1081109
2014-06-09	256.90	258.73	256.56	257.77	1637934
2014-06-10	257.26	257.51	256.25	257.04	760201
2014-06-11	256.01	256.47	255.20	256.20	1311294
2014-06-12	255.79	256.07	254.29	254.89	1767663
2014-06-13	255.22	256.15	254.09	255.55	1181208
2014-06-16	255.37	256.39	254.51	255.61	1326584
2014-06-17	255.38	259.02	255.01	257.73	11137240
2014-06-18	257.57	259.14	256.97	259.02	3750575
2014-06-19	259.48	259.57	258.18	259.11	1595428
2014-06-20	258.66	259.27	258.15	259.17	2108581
2014-06-23	259.21	259.85	258.38	258.89	1461729
2014-06-24	258.47	260.28	256.74	256.82	1873030
2014-06-25	256.32	258.56	256.16	258.55	2334473
2014-06-26	258.41	258.61	256.10	258.00	1246958
2014-06-27	257.25	259.45	257.23	259.45	1185658
2014-06-30	259.27	260.66	258.54	260.56	2250359
2014-07-01	261.48	264.00	261.22	262.60	6456887
2014-07-02	262.35	262.97	260.85	261.34	2118943
2014-07-03	261.95	262.59	261.64	262.14	621514
2014-07-07	262.14	262.23	259.82	260.14	1116064
2014-07-08	259.75	260.28	257.01	258.13	1326203
2014-07-09	258.74	259.10	257.84	258.78	1386234
2014-07-10	254.78	258.26	254.55	256.95	1401937
2014-07-11	256.88	257.32	255.80	256.68	993270
2014-07-14	258.32	258.56	257.27	257.76	2218931
2014-07-15	257.40	258.60	255.40	256.87	1616077
2014-07-16	258.11	258.34	255.45	256.53	6144561
2014-07-17	255.45	257.00	253.34	253.82	2795230
2014-07-18	254.31	257.03	254.14	256.91	2349550
2014-07-21	255.64	256.49	254.79	256.06	1506020
2014-07-22	257.20	258.14	256.95	257.13	1081270
2014-07-23	257.58	257.62	256.11	256.97	1321201
2014-07-24	257.23	258.22	256.90	257.22	1789495
2014-07-25	255.95	256.86	255.24	255.54	1400775
2014-07-28	255.77	255.93	253.53	255.09	1475296
2014-07-29	255.49	256.51	253.87	253.94	1298860
2014-07-30	254.78	255.64	253.45	254.40	1561637
2014-07-31	252.44	253.09	249.12	249.13	4777706
2014-08-01	248.78	249.84	246.59	248.86	7384835
2014-08-04	249.50	250.41	247.13	250.15	2633687
2014-08-05	248.92	250.83	247.74	248.96	2095899
2014-08-06	247.77	250.43	247.65	249.27	1479995
2014-08-07	250.25	250.79	247.71	248.33	1967821
2014-08-08	248.75	251.09	248.08	250.94	1642283
2014-08-11	252.10	253.53	251.63	252.05	1534834
2014-08-12	251.47	252.93	250.05	251.16	2514253
2014-08-13	252.04	253.65	251.53	253.30	1096595
2014-08-14	253.51	254.66	253.25	254.66	1209852
2014-08-15	255.54	255.61	252.16	254.07	1360592
2014-08-18	255.91	257.17	255.21	257.11	1421959
2014-08-19	257.55	258.70	257.55	258.65	1105091
2014-08-20	258.16	259.55	257.73	259.28	2004071
2014-08-21	259.39	260.04	258.28	259.71	2315380
2014-08-22	259.56	260.25	258.62	259.48	728656
2014-08-25	260.82	261.19	259.72	260.39	824896
2014-08-26	260.72	261.75	260.53	261.26	646068
2014-08-27	261.50	261.79	260.52	260.90	620469
2014-08-28	260.01	260.93	259.18	260.58	1019565
2014-08-29	261.26	262.06	260.18	261.74	1187318
2014-09-02	262.33	263.69	261.66	262.50	3662882
2014-09-03	263.78	263.96	261.72	262.11	1593526
2014-09-04	262.46	263.43	260.64	261.37	2462696
2014-09-05	261.16	262.34	260.19	262.34	1474521
2014-09-08	262.01	262.80	260.86	262.08	2009579
2014-09-09	261.94	262.16	259.71	259.98	1451668
2014-09-10	260.25	260.78	258.77	260.35	1308073
2014-09-11	259.21	261.71	259.08	261.59	1181471
2014-09-12	261.52	261.54	258.46	259.09	2296076
2014-09-15	259.12	259.35	257.38	258.06	1306388
2014-09-16	257.41	260.20	257.21	259.50	3127817
2014-09-17	259.68	260.76	258.43	259.26	2961643
2014-09-18	260.38	260.72	259.57	260.16	820932
2014-09-19	260.76	260.76	257.37	258.01	2601219
2014-09-22	257.44	257.48	254.20	254.51	3097454
2014-09-23	253.35	254.86	252.41	252.47	3433011
2014-09-24	252.45	254.02	251.48	253.76	1831055
2014-09-25	252.74	253.00	249.37	250.20	3674954
2014-09-26	250.88	252.38	250.05	252.16	1007357
2014-09-29	249.49	251.95	249.21	251.55	1508526
2014-09-30	251.69	251.88	249.29	249.32	2088080
2014-10-01	248.76	249.14	245.32	245.97	4009495
2014-10-02	245.59	247.37	243.06	246.52	3151972
2014-10-03	248.36	249.01	246.93	248.16	2212979
2014-10-06	249.27	249.46	246.89	247.47	1935788
2014-10-07	246.31	247.01	243.79	243.85	2368449
2014-10-08	243.94	247.42	241.85	247.40	2695805
2014-10-09	246.56	246.73	241.47	241.53	4020696
2014-10-10	241.31	242.28	237.26	237.28	2892300
2014-10-13	237.53	238.63	234.21	234.38	4987108
2014-10-14	235.98	239.18	235.25	236.56	4082629
2014-10-15	233.29	237.97	230.81	236.33	7692552
2014-10-16	231.73	239.30	231.36	238.86	4223066
2014-10-17	241.64	242.08	239.35	240.61	1908633
2014-10-20	239.91	243.11	239.77	243.07	1409055
2014-10-21	244.80	248.79	244.21	248.76	2304157
2014-10-22	249.23	249.90	246.01	246.16	1503951
2014-10-23	248.68	251.24	248.03	249.80	2197896
2014-10-24	249.88	250.77	248.63	250.76	1568362
2014-10-27	249.54	250.59	248.24	250.48	1915165
2014-10-28	251.64	254.88	251.01	254.75	3411942
2014-10-29	255.23	255.98	252.46	254.46	2474712
2014-10-30	253.65	255.72	252.61	255.19	2280304
2014-10-31	258.46	258.53	256.17	258.12	4720071
2014-11-03	258.71	259.91	257.81	258.62	4124346
2014-11-04	257.76	258.54	256.49	257.52	3036321
2014-11-05	259.38	259.50	257.32	258.54	1084099
2014-11-06	258.54	260.36	258.24	260.35	1816713
2014-11-07	259.86	260.84	259.21	260.50	1715541
2014-11-10	260.66	261.76	260.51	261.26	2125982
2014-11-11	261.15	261.63	260.65	261.34	2619476
2014-11-12	260.17	262.08	260.05	261.86	2331476
2014-11-13	261.96	262.54	261.67	261.67	278870
2014-11-14	260.65	261.68	260.12	260.55	2469630
2014-11-17	260.04	260.86	259.65	260.13	1698155
2014-11-18	260.54	262.56	260.47	261.53	1664189
2014-11-19	261.26	261.30	259.11	260.65	1743087
2014-11-20	259.58	262.00	259.53	261.92	1033095
2014-11-21	265.11	265.31	262.48	263.17	1849943
2014-11-24	263.73	264.94	263.42	264.94	1224860
2014-11-25	265.37	265.94	263.92	265.01	1244459
2014-11-26	264.97	265.42	264.47	264.98	1320333
2014-11-28	264.90	264.90	262.58	262.86	1065655
2014-12-01	262.15	262.56	259.50	259.54	1726312
2014-12-02	259.67	261.76	259.66	261.13	1095749
2014-12-03	261.11	263.72	260.86	263.34	1143944
2014-12-04	262.77	263.48	261.76	262.93	3291386
2014-12-05	263.23	263.88	262.55	263.33	1384012
2014-12-08	262.76	264.58	260.32	261.46	2203762
2014-12-09	258.73	263.01	258.44	262.92	1882105
2014-12-10	261.99	262.23	257.61	257.83	1906113
2014-12-11	259.48	261.71	258.78	259.29	1919110
2014-12-12	257.05	258.44	255.67	255.71	2336733
2014-12-15	257.13	257.53	252.93	253.89	3483739
2014-12-16	252.75	256.91	251.93	253.35	3010923
2014-12-17	254.28	259.37	253.40	259.16	2647431
2014-12-18	262.63	263.64	260.74	263.64	1892009
2014-12-19	263.22	263.85	261.55	263.30	1852591
2014-12-22	263.42	264.44	263.19	264.38	2701141
2014-12-23	265.27	266.10	264.78	265.31	2336308
2014-12-24	265.88	266.45	264.87	265.90	536962
2014-12-26	266.51	267.53	266.20	266.57	2772477
2014-12-29	266.53	268.67	266.49	267.81	2616923
2014-12-30	267.39	268.00	266.64	266.73	1086016
2014-12-31	267.68	268.06	263.86	263.97	2431327
2015-01-02	265.28	265.83	261.67	263.55	1532724
2015-01-05	261.90	262.90	258.98	259.65	1108494
2015-01-06	259.96	260.31	255.32	256.61	2167816
2015-01-07	258.72	260.21	257.70	260.08	1278823
2015-01-08	261.91	264.42	261.89	264.11	3690469
2015-01-09	264.55	264.62	261.12	261.88	1405376
2015-01-12	262.27	262.80	259.13	260.48	1127232
2015-01-13	262.17	265.04	257.75	260.36	2493208
2015-01-14	257.04	259.59	256.33	259.29	2195160
2015-01-15	260.31	260.69	256.19	256.41	1000031
2015-01-16	255.61	260.35	255.55	259.98	1643431
2015-01-20	260.59	261.37	257.33	259.49	1185971
2015-01-21	258.63	261.56	258.15	261.05	1804654
2015-01-22	262.77	265.92	260.23	265.92	1790993
2015-01-23	265.77	266.22	264.43	264.56	1377501
2015-01-26	264.46	267.69	263.48	267.69	1687333
2015-01-27	264.54	267.00	263.74	265.88	1441882
2015-01-28	267.38	267.88	262.02	262.64	2276705
2015-01-29	262.72	264.85	260.83	264.60	1748841
2015-01-30	262.86	263.86	260.72	261.07	2926125
2015-02-02	261.90	263.34	258.02	263.06	2797964
2015-02-03	264.56	268.03	264.11	267.89	2150124
2015-02-04	266.81	268.21	266.27	266.79	1850028
2015-02-05	267.84	269.70	267.26	269.57	1656515
2015-02-06	269.99	270.33	267.62	268.56	1582988
2015-02-09	267.60	268.91	266.79	267.13	1057432
2015-02-10	268.71	269.56	266.43	269.37	1514638
2015-02-11	269.04	269.98	267.80	269.21	1490062
2015-02-12	270.61	272.13	269.94	271.74	3121097
2015-02-13	272.03	273.52	271.71	273.50	2024638
2015-02-17	273.37	274.04	272.23	273.45	1788801
2015-02-18	272.81	274.39	272.50	274.30	1491806
2015-02-19	273.62	274.71	273.07	274.01	1922713
2015-02-20	273.66	276.08	272.22	275.97	3150351
2015-02-23	275.39	275.99	274.31	275.99	1479789
2015-02-24	275.78	276.45	275.02	276.34	1619250
2015-02-25	275.93	276.71	275.34	276.03	1687445
2015-02-26	275.94	276.06	274.47	275.29	1072218
2015-02-27	274.99	275.58	274.14	274.20	1749333
2015-03-02	274.41	276.38	274.25	276.30	1996847
2015-03-03	275.52	276.00	273.76	274.78	1405794
2015-03-04	273.90	274.14	272.44	273.74	1145454
2015-03-05	274.13	274.41	273.12	274.15	777310
2015-03-06	272.71	273.46	270.19	270.72	1125011
2015-03-09	271.24	272.17	271.13	271.69	1750845
2015-03-10	269.30	269.75	268.17	268.27	1596715
2015-03-11	268.96	270.29	267.87	270.24	1321638
2015-03-12	271.51	273.61	271.41	273.22	1568713
2015-03-13	272.75	272.78	269.72	271.59	1455019
2015-03-16	272.76	274.95	272.56	274.83	1425900
2015-03-17	273.96	275.51	273.62	275.34	2065877
2015-03-18	274.85	279.32	274.12	278.08	1680628
2015-03-19	277.66	277.95	276.50	277.31	1218592
2015-03-20	277.71	280.20	277.34	279.67	2904109
2015-03-23	280.05	280.39	279.46	279.51	863109
2015-03-24	279.35	279.45	278.18	278.31	901930
2015-03-25	278.67	278.99	273.57	273.57	2100526
2015-03-26	272.32	274.04	271.57	273.04	1639118
2015-03-27	272.99	274.43	272.47	274.29	994108
2015-03-30	275.87	278.60	275.82	278.20	1369687
2015-03-31	277.00	278.02	276.27	277.24	1081940
2015-04-01	277.26	277.26	274.39	276.20	1947436
2015-04-02	276.18	278.42	275.99	277.19	1311746
2015-04-06	275.91	279.76	275.76	279.52	3468492
2015-04-07	279.23	279.68	277.19	277.22	2040997
2015-04-08	277.33	279.01	276.70	278.68	1341599
2015-04-09	278.52	279.49	276.76	278.61	1647746
2015-04-10	279.18	279.74	278.62	279.23	2222871
2015-04-13	279.16	279.89	278.23	278.27	903574
2015-04-14	278.24	279.00	276.46	278.55	1129344
2015-04-15	279.38	280.85	279.16	279.77	1285321
2015-04-16	279.21	279.90	278.15	279.03	1126892
2015-04-17	276.81	277.41	274.73	275.76	1915213
2015-04-20	277.45	278.61	277.16	278.17	1423729
2015-04-21	279.07	279.47	277.75	278.09	1015585
2015-04-22	278.18	278.98	276.60	278.90	1354710
2015-04-23	278.82	280.90	278.52	280.27	1793899
2015-04-24	280.69	280.69	278.80	279.11	1363596
2015-04-27	279.80	280.12	276.45	276.82	1968911
2015-04-28	276.61	278.05	274.85	277.94	1677516
2015-04-29	276.34	277.21	275.27	276.22	966919
2015-04-30	275.54	275.85	272.17	273.15	2635141
2015-05-01	273.68	275.87	273.68	275.27	2746562
2015-05-04	275.98	277.46	275.49	276.45	1608249
2015-05-05	276.27	277.01	272.45	272.82	4714196
2015-05-06	273.80	274.30	271.46	272.95	1617076
2015-05-07	273.08	274.78	272.07	273.97	996495
2015-05-08	276.19	277.49	276.17	276.32	1297980
2015-05-11	276.10	277.38	275.22	276.33	1261552
2015-05-12	275.10	276.43	272.87	275.69	989051
2015-05-13	276.65	277.24	275.35	276.01	950333
2015-05-14	277.68	279.04	276.68	278.97	1968990
2015-05-15	278.85	279.17	277.73	278.76	1341176
2015-05-18	278.56	281.30	278.07	280.98	1317193
2015-05-19	281.41	281.55	280.03	280.66	999433
2015-05-20	280.94	281.61	279.93	280.72	1089391
2015-05-21	280.43	281.51	279.84	281.02	583003
2015-05-22	280.32	281.32	280.21	280.79	907487
2015-05-26	279.92	280.02	277.04	277.63	2090244
2015-05-27	278.30	280.33	277.63	280.15	1965161
2015-05-28	279.60	280.15	278.41	279.62	1098872
2015-05-29	279.38	279.55	276.90	277.69	2568595
2015-06-01	278.76	279.35	276.41	278.26	1306529
2015-06-02	277.43	279.30	276.75	278.46	1164426
2015-06-03	279.24	280.97	278.28	279.91	3267231
2015-06-04	278.72	279.17	276.95	277.35	1859442
2015-06-05	276.97	278.40	275.20	278.15	945423
2015-06-08	277.85	278.50	276.22	276.43	934881
2015-06-09	276.53	276.81	274.58	275.61	975350
2015-06-10	277.20	279.76	276.82	278.77	2770260
2015-06-11	279.32	280.62	279.09	280.44	1720593
2015-06-12	279.37	279.93	278.55	279.17	967874
2015-06-15	277.37	278.01	275.38	277.55	1483515
2015-06-16	277.08	279.76	276.95	279.39	1122605
2015-06-17	280.13	280.62	278.31	279.22	927135
2015-06-18	280.17	282.41	279.81	281.66	1605421
2015-06-19	280.45	281.12	279.82	279.85	1223204
2015-06-22	281.47	281.71	280.53	281.36	1026278
2015-06-23	281.44	281.93	280.97	281.53	958598
2015-06-24	281.34	281.59	278.68	278.87	1689949
2015-06-25	279.57	279.81	277.53	277.96	1096555
2015-06-26	278.75	279.04	277.52	278.39	1708900
2015-06-29	276.08	277.82	272.54	272.63	2205837
2015-06-30	274.61	274.79	272.47	273.20	2322981
2015-07-01	275.67	275.67	273.17	274.27	4315692
2015-07-02	274.90	275.27	272.90	273.78	1913857
2015-07-06	271.32	274.37	271.21	272.87	2714768
2015-07-07	273.22	274.32	269.29	274.20	3620280
2015-07-08	271.56	273.05	269.21	270.37	3399894
2015-07-09	273.25	273.52	270.36	270.46	2031929
2015-07-10	273.16	273.97	272.32	273.24	1467259
2015-07-13	275.20	276.11	274.83	275.75	1323910
2015-07-14	275.58	277.39	275.46	276.81	1440542
2015-07-15	277.07	277.15	274.92	275.37	1087289
2015-07-16	276.90	277.06	275.73	276.31	1294333
2015-07-17	276.02	276.30	273.68	274.20	1536653
2015-07-20	274.12	274.76	273.50	274.14	2127580
2015-07-21	273.98	274.85	271.92	272.10	1495249
2015-07-22	271.43	273.14	271.23	272.96	1034346
2015-07-23	273.28	273.89	270.73	271.03	1538273
2015-07-24	270.89	271.47	268.09	268.52	2469589
2015-07-27	267.32	267.85	266.08	266.54	1658828
2015-07-28	267.67	269.54	265.76	269.35	2025605
2015-07-29	269.45	272.85	268.99	272.45	1740975
2015-07-30	272.06	273.23	270.97	273.05	1076378
2015-07-31	273.47	274.81	272.87	273.49	1659903
2015-08-03	273.95	273.95	271.15	272.66	1504251
2015-08-04	272.76	274.13	271.71	272.41	1104012
2015-08-05	273.64	275.70	272.96	273.86	1148384
2015-08-06	274.14	274.33	269.61	271.21	1391300
2015-08-07	270.63	271.30	269.61	270.89	1640395
2015-08-10	272.42	275.00	272.29	274.99	2187761
2015-08-11	272.62	273.64	271.24	272.26	2117443
2015-08-12	270.43	272.03	267.39	271.59	3526394
2015-08-13	271.70	272.74	270.57	271.54	1060297
2015-08-14	271.45	273.59	270.99	273.29	1180898
2015-08-17	272.55	275.96	271.61	275.89	1378061
2015-08-18	275.75	275.76	274.05	274.38	887905
2015-08-19	272.90	273.54	270.31	271.41	3056507
2015-08-20	269.22	269.67	265.27	265.36	4085606
2015-08-21	262.65	263.99	259.01	259.02	7374319
2015-08-24	245.11	256.70	216.91	248.29	6050690
2015-08-25	255.00	255.46	245.98	246.21	4859836
2015-08-26	251.35	253.21	246.32	252.52	4864581
2015-08-27	255.00	259.36	254.24	258.77	2004428
2015-08-28	258.37	260.50	257.93	259.88	1330810
2015-08-31	258.69	260.39	257.71	258.00	1230481
2015-09-01	253.22	255.33	249.95	250.70	2937359
2015-09-02	253.95	254.53	250.67	254.52	2617626
2015-09-03	255.15	258.17	254.85	255.65	1179565
2015-09-04	252.55	254.51	251.68	252.57	877343
2015-09-08	256.14	259.00	255.63	258.74	1511102
2015-09-09	260.64	261.02	255.58	256.00	910762
2015-09-10	255.33	258.90	255.33	256.39	2548687
2015-09-11	255.64	258.09	254.69	258.00	1097741
2015-09-14	258.51	258.62	256.36	256.69	1381062
2015-09-15	257.41	260.08	256.82	259.71	1885302
2015-09-16	259.73	262.46	259.40	262.18	2039761
2015-09-17	262.37	265.48	261.21	262.02	1140983
2015-09-18	257.97	259.64	256.33	256.64	1407497
2015-09-21	257.89	260.86	257.45	258.19	2118525
2015-09-22	254.96	256.16	253.21	254.54	1610264
2015-09-23	255.11	255.77	253.22	253.90	1732079
2015-09-24	252.31	253.39	250.13	252.70	2086068
2015-09-25	254.68	254.94	251.26	252.30	2088777
2015-09-28	251.32	251.77	245.16	246.03	1462015
2015-09-29	245.89	247.60	244.48	245.62	1954174
2015-09-30	248.07	249.38	246.31	248.89	2270539
2015-10-01	249.15	249.84	245.93	248.35	2304331
2015-10-02	246.07	252.11	244.88	252.11	1163100
2015-10-05	253.85	257.23	253.55	256.87	1698441
2015-10-06	256.76	257.65	255.05	255.85	1229776
2015-10-07	257.19	259.38	256.00	259.21	1912621
2015-10-08	258.69	262.50	258.41	261.89	1840175
2015-10-09	262.51	262.85	261.21	262.41	1919601
2015-10-12	262.70	262.70	261.53	262.21	920430
2015-10-13	261.04	263.23	259.52	259.69	1845215
2015-10-14	259.89	260.82	257.54	257.81	1784780
2015-10-15	258.61	260.93	256.71	260.82	2145190
2015-10-16	261.60	261.62	259.38	260.79	850381
2015-10-19	259.80	262.17	259.71	261.70	1473549
2015-10-20	261.20	262.99	260.96	261.69	1117162
2015-10-21	262.37	262.51	258.54	258.79	1750735
2015-10-22	259.99	261.69	259.08	260.67	2969645
2015-10-23	262.43	262.49	260.12	261.98	2302342
2015-10-26	261.64	262.03	260.36	261.33	1994398
2015-10-27	260.36	260.91	257.83	259.26	1083941
2015-10-28	259.94	264.59	259.30	264.59	3288244
2015-10-29	263.62	264.26	262.36	263.07	1981216
2015-10-30	263.01	264.30	262.54	262.71	1835945
2015-11-02	262.98	267.07	262.80	266.67	1076559
2015-11-03	266.32	268.20	265.71	266.93	1639106
2015-11-04	267.95	267.98	265.79	266.64	3721876
2015-11-05	266.68	267.07	264.65	266.70	2234501
2015-11-06	266.05	266.72	264.16	266.39	709611
2015-11-09	265.87	266.06	262.19	264.14	1253856
2015-11-10	263.30	265.46	262.97	265.46	1989908
2015-11-11	265.87	266.01	263.79	263.87	787369
2015-11-12	262.14	262.28	258.21	258.32	2525198
2015-11-13	257.72	258.35	255.44	255.82	2960998
2015-11-16	256.03	259.26	255.54	259.25	1300466
2015-11-17	259.47	260.98	257.93	258.18	1027769
2015-11-18	259.03	262.91	258.70	262.91	2973810
2015-11-19	262.69	263.08	261.71	262.47	2368487
2015-11-20	263.22	264.55	262.87	263.75	2135117
2015-11-23	263.46	265.53	263.38	264.31	1652302
2015-11-24	263.16	266.50	262.44	265.93	3716323
2015-11-25	266.05	267.17	265.52	266.74	1861704
2015-11-27	267.08	268.15	265.78	267.70	1181332
2015-11-30	268.51	268.82	266.00	266.22	1977378
2015-12-01	267.42	268.55	266.75	268.49	1410893
2015-12-02	268.30	268.72	265.05	265.39	2489499
2015-12-03	266.19	266.48	259.86	260.89	2246588
2015-12-04	261.18	264.42	260.90	264.07	1329038
2015-12-07	263.54	263.64	260.18	261.61	1532930
2015-12-08	259.26	260.68	258.10	259.80	1078637
2015-12-09	258.76	261.70	255.86	256.67	2489513
2015-12-10	256.51	258.94	256.08	257.23	2640997
2015-12-11	254.65	255.93	252.64	253.37	1622255
2015-12-14	253.06	254.55	250.10	252.11	2373285
2015-12-15	253.60	255.39	253.35	254.71	1332849
2015-12-16	256.07	258.05	254.29	257.35	1675952
2015-12-17	258.15	258.15	254.20	254.25	1111026
2015-12-18	252.43	252.47	249.72	249.75	1669537
2015-12-21	251.17	252.24	249.76	251.53	1750627
2015-12-22	252.36	254.48	250.86	253.90	1005498
2015-12-23	255.37	257.27	254.77	257.26	1249090
2015-12-24	257.30	258.22	256.35	257.22	432037
2015-12-28	256.13	257.01	254.32	256.90	1594877
2015-12-29	258.33	259.50	257.34	258.96	1045123
2015-12-30	258.66	259.08	256.73	256.73	1549667
2015-12-31	255.82	257.32	254.04	254.04	2690662
2016-01-04	249.92	250.82	248.24	250.82	5094674
2016-01-05	251.23	251.79	249.63	250.90	3856769
2016-01-06	247.62	249.18	246.04	247.36	5394041
2016-01-07	243.32	244.97	240.85	241.04	6412601
2016-01-08	242.00	242.83	237.61	237.82	4343131
2016-01-11	238.85	239.53	234.93	237.10	5180384
2016-01-12	239.11	239.77	234.73	238.08	5405783
2016-01-13	238.91	239.47	230.84	231.66	6687951
2016-01-14	232.61	235.95	229.81	234.40	3186863
2016-01-15	228.73	231.47	226.61	231.03	5335177
2016-01-19	233.26	233.31	227.91	229.76	2827446
2016-01-20	226.56	230.69	220.88	228.27	6147510
2016-01-21	229.00	232.17	227.13	228.62	4483422
2016-01-22	231.97	234.55	231.82	234.34	2315602
2016-01-25	233.14	233.49	229.16	229.48	1708509
2016-01-26	230.49	234.71	230.43	234.62	1408689
2016-01-27	233.67	236.15	231.03	232.25	1913691
2016-01-28	234.26	234.76	230.97	232.34	1898163
2016-01-29	233.46	240.00	233.34	239.97	4275967
2016-02-01	238.03	240.77	237.18	239.61	2137667
2016-02-02	237.52	237.52	233.80	234.51	2553837
2016-02-03	236.26	236.72	230.75	236.14	3107866
2016-02-04	235.45	239.59	235.42	237.89	2842476
2016-02-05	237.06	237.07	232.55	232.83	1788855
2016-02-08	230.54	230.65	225.56	228.85	2102847
2016-02-09	226.24	230.08	225.93	228.22	2540423
2016-02-10	229.57	232.61	228.66	228.76	2248039
2016-02-11	225.13	226.99	223.68	225.58	2128812
2016-02-12	227.68	230.11	226.69	229.74	2855281
2016-02-16	232.55	234.97	231.01	234.67	1141749
2016-02-17	236.33	239.30	236.07	238.36	1552528
2016-02-18	238.63	238.79	236.82	237.78	1419651
2016-02-19	236.74	237.90	235.22	237.90	1471045
2016-02-22	239.96	241.83	239.84	240.93	1663822
2016-02-23	239.98	240.79	238.56	238.80	1176078
2016-02-24	236.54	240.78	235.32	240.28	1264552
2016-02-25	241.10	243.11	240.16	243.03	1299955
2016-02-26	244.48	245.02	243.33	244.18	1100819
2016-02-29	244.20	245.70	242.94	242.94	1192525
2016-03-01	244.99	248.50	243.92	248.50	2445727
2016-03-02	247.92	250.80	247.47	250.66	1800917
2016-03-03	250.66	250.66	250.66	253.34	1641983
2016-03-04	253.34	253.52	253.34	255.09	2235143
2016-03-07	253.80	256.38	253.67	256.27	1820710
2016-03-08	254.86	254.90	251.32	251.34	1667898
2016-03-09	252.67	252.89	250.96	252.46	1288815
2016-03-10	252.46	252.46	252.46	251.66	1670717
2016-03-11	251.66	251.66	251.66	256.55	4188303
2016-03-14	255.97	256.24	254.57	255.63	1259984
2016-03-15	255.63	255.63	255.63	253.92	910976
2016-03-16	253.01	256.90	253.01	256.65	2529639
2016-03-17	256.36	259.91	255.62	258.44	1353715
2016-03-18	258.97	260.90	258.22	259.70	1283243
2016-03-21	259.59	260.50	258.79	259.83	1949575
2016-03-22	258.52	260.72	258.02	259.81	1669506
2016-03-23	259.17	259.18	256.62	256.70	1304344
2016-03-24	256.70	256.70	256.70	256.91	1217741
2016-03-28	257.61	258.39	256.17	257.88	1270851
2016-03-29	257.09	262.65	256.70	262.65	2295131
2016-03-30	264.35	264.35	262.00	262.59	2293303
2016-03-31	262.77	263.68	262.24	262.72	1316547
2016-04-01	260.75	264.19	260.17	264.19	1811573
2016-04-04	263.74	263.94	261.21	261.43	970232
2016-04-05	261.43	261.43	261.43	258.78	1115304
2016-04-06	258.78	261.45	258.15	261.37	1857468
2016-04-07	259.79	260.33	256.55	257.96	1010136
2016-04-08	259.81	261.29	258.83	259.57	920024
2016-04-11	260.95	262.45	259.08	259.10	3330481
2016-04-12	259.69	262.34	258.88	261.98	1458429
2016-04-13	263.36	266.40	263.26	266.34	2670014
2016-04-14	266.27	266.67	265.08	265.29	1046036
2016-04-15	264.99	266.56	264.75	266.45	2479232
2016-04-18	265.15	267.81	264.86	267.62	1213657
2016-04-19	268.43	269.72	267.49	268.61	1571230
2016-04-20	268.92	270.12	267.56	268.76	2741186
2016-04-21	269.02	269.44	266.16	266.41	1739968
2016-04-22	266.87	269.03	266.78	268.70	1696306
2016-04-25	268.06	268.29	266.31	267.27	1624237
2016-04-26	268.12	269.68	267.44	269.52	1686126
2016-04-27	269.75	271.16	268.82	270.89	1021532
2016-04-28	269.02	270.62	266.89	267.35	1181164
2016-04-29	266.33	267.14	263.99	265.85	1788108
2016-05-02	266.75	268.30	265.59	268.30	1430793
2016-05-03	266.28	266.34	263.05	264.53	1348505
2016-05-04	263.21	265.52	262.63	263.41	1588422
2016-05-05	264.37	265.13	262.58	263.24	872112
2016-05-06	262.30	264.49	261.63	264.46	851714
2016-05-09	264.25	265.46	263.35	264.40	799557
2016-05-10	265.54	267.53	264.97	267.53	1080421
2016-05-11	266.65	267.42	264.77	264.90	1205162
2016-05-12	265.76	266.57	263.13	264.81	1416628
2016-05-13	264.11	264.95	261.32	262.18	1300180
2016-05-16	262.92	265.78	262.73	264.93	1199321
2016-05-17	264.32	265.37	261.00	262.06	1327469
2016-05-18	261.39	264.09	260.00	261.45	1165157
2016-05-19	259.85	261.73	258.42	260.56	1318149
2016-05-20	261.62	264.48	261.60	264.19	1321117
2016-05-23	263.95	264.66	263.09	263.63	830606
2016-05-24	265.00	268.37	264.90	268.00	3786093
2016-05-25	268.99	270.18	268.84	269.66	3340873
2016-05-26	269.98	270.71	269.34	269.78	2069642
2016-05-27	269.97	271.99	269.79	271.98	1368779
2016-05-31	272.72	273.15	271.12	271.82	3972448
2016-06-01	270.76	273.23	270.20	273.09	1693998
2016-06-02	272.52	274.89	271.78	274.89	1347182
2016-06-03	274.43	274.43	271.58	273.38	2270071
2016-06-06	273.94	276.27	273.54	275.81	2092372
2016-06-07	276.02	277.50	275.51	276.69	1344679
2016-06-08	277.03	278.33	276.99	277.99	1194580
2016-06-09	276.88	277.57	275.95	277.28	1125768
2016-06-10	274.82	275.19	272.62	273.38	1807876
2016-06-13	272.46	273.59	270.07	270.44	2041477
2016-06-14	269.47	270.77	268.11	269.46	993843
2016-06-15	270.35	271.90	269.71	269.96	1052076
2016-06-16	268.38	269.93	266.32	268.92	2275141
2016-06-17	268.89	270.03	267.80	268.93	1129734
2016-06-20	272.83	273.80	271.62	271.76	2014575
2016-06-21	272.11	272.60	270.70	271.97	1181296
2016-06-22	272.23	273.38	271.00	271.08	1395051
2016-06-23	273.76	276.10	273.62	276.10	2295013
2016-06-24	264.57	269.61	263.59	264.93	5338271
2016-06-27	261.91	262.28	256.08	257.47	6560692
2016-06-28	259.80	262.66	259.56	262.42	2813462
2016-06-29	265.30	267.45	264.89	267.45	2439418
2016-06-30	267.48	272.39	266.81	272.23	2085403
2016-07-01	271.97	274.17	271.84	272.78	1076168
2016-07-05	271.83	272.17	268.08	269.65	2128340
2016-07-06	268.84	271.23	267.85	271.05	1561163
2016-07-07	271.80	273.41	270.45	271.52	1175896
2016-07-08	274.09	276.94	273.87	276.67	1471579
2016-07-11	277.68	278.86	277.40	278.22	1664062
2016-07-12	280.17	281.75	279.54	281.00	2865270
2016-07-13	282.11	282.21	279.60	280.24	1860338
2016-07-14	282.39	282.52	280.85	280.88	1543105
2016-07-15	281.82	282.12	280.25	280.87	1319652
2016-07-18	280.45	281.78	280.19	281.24	1337284
2016-07-19	280.73	281.00	279.68	280.72	1311520
2016-07-20	281.11	282.48	280.10	281.90	1217560
2016-07-21	281.72	282.60	280.06	280.25	1053613
2016-07-22	280.68	282.75	280.27	282.51	1135872
2016-07-25	282.06	282.47	280.97	281.47	834791
2016-07-26	281.64	283.15	281.25	283.06	1242348
2016-07-27	283.14	283.58	280.76	281.88	1944449
2016-07-28	281.33	283.35	281.03	282.81	1242029
2016-07-29	282.59	284.60	281.68	283.78	1449185
2016-08-01	283.93	284.46	282.48	283.02	1049747
2016-08-02	282.86	283.29	279.00	279.80	1045002
2016-08-03	279.68	281.60	278.91	281.60	865903
2016-08-04	281.75	282.82	281.14	281.64	968413
2016-08-05	283.00	284.76	282.64	284.36	1411719
2016-08-08	284.36	285.42	284.15	284.42	873111
2016-08-09	284.60	285.04	284.01	284.32	749897
2016-08-10	284.24	284.72	282.92	283.47	1060345
2016-08-11	284.22	284.73	283.20	284.13	1154578
2016-08-12	283.66	284.52	282.91	283.63	840570
2016-08-15	284.20	286.32	284.16	285.76	898794
2016-08-16	284.86	285.00	282.88	283.02	916979
2016-08-17	283.09	283.26	280.79	282.51	1122803
2016-08-18	282.46	284.53	282.45	284.45	1290426
2016-08-19	283.59	284.83	282.99	284.53	828597
2016-08-22	284.20	284.89	283.42	284.80	628348
2016-08-23	285.98	287.08	285.92	286.21	1701335
2016-08-24	286.11	286.20	283.85	284.78	1014857
2016-08-25	283.73	285.90	283.62	285.17	949771
2016-08-26	285.64	287.24	282.78	284.07	1231995
2016-08-29	284.48	286.98	284.48	286.27	1980089
2016-08-30	286.51	286.83	284.96	286.19	662263
2016-08-31	285.82	286.08	283.73	285.08	1038107
2016-09-01	285.26	285.94	282.94	284.95	884365
2016-09-02	286.34	287.89	286.28	287.89	1833962
2016-09-06	288.06	288.27	286.13	287.27	777794
2016-09-07	286.95	288.40	286.61	288.35	912570
2016-09-08	287.76	287.93	286.89	287.00	817477
2016-09-09	284.64	284.93	278.55	278.55	2624800
2016-09-12	277.33	282.26	276.94	281.90	1651985
2016-09-13	279.55	280.31	275.52	276.78	2946184
2016-09-14	277.05	277.98	275.38	276.00	1066012
2016-09-15	275.90	279.34	275.56	277.74	749820
2016-09-16	276.29	276.92	275.36	276.37	1397694
2016-09-19	277.70	280.14	277.24	278.42	622764
2016-09-20	279.63	279.63	277.05	277.05	606397
2016-09-21	277.87	280.90	277.17	280.75	2277989
2016-09-22	282.30	284.37	282.30	284.06	1894225
2016-09-23	283.24	284.13	281.72	281.81	1391223
2016-09-26	280.30	281.49	280.15	280.34	746623
2016-09-27	280.16	281.11	279.27	280.62	748145
2016-09-28	280.89	283.20	279.31	282.99	783575
2016-09-29	282.56	283.18	279.14	279.84	1144745
2016-09-30	281.24	283.30	280.26	282.27	1346450
2016-10-03	281.21	281.88	279.75	280.21	2164727
2016-10-04	280.76	281.14	277.81	278.87	1566406
2016-10-05	280.15	281.67	280.12	280.27	1304125
2016-10-06	279.71	281.13	278.84	280.86	662827
2016-10-07	280.91	281.62	277.53	278.80	547114
2016-10-10	280.75	282.79	280.75	281.14	1144485
2016-10-11	280.08	280.37	275.36	276.50	3430377
2016-10-12	277.06	278.33	275.99	277.58	808107
2016-10-13	275.19	277.23	273.83	276.48	970436
2016-10-14	277.69	278.77	276.18	276.34	1205060
2016-10-17	276.67	277.26	275.93	276.21	1099290
2016-10-18	278.83	279.08	277.08	277.72	955940
2016-10-19	278.07	279.61	276.94	279.00	1477699
2016-10-20	278.21	279.14	276.49	277.91	676411
2016-10-21	275.97	277.82	275.36	277.76	545709
2016-10-24	279.45	280.84	278.40	279.04	639819
2016-10-25	278.72	278.74	276.59	277.05	893063
2016-10-26	275.44	276.80	274.89	275.56	911097
2016-10-27	276.33	276.39	272.47	273.35	1121676
2016-10-28	273.16	275.10	272.24	272.80	1435677
2016-10-31	273.29	275.27	273.23	274.77	1736495
2016-11-01	275.31	275.50	270.23	271.75	1997785
2016-11-02	271.19	271.76	268.92	269.11	2041824
2016-11-03	269.55	270.52	268.33	268.63	1656020
2016-11-04	268.81	271.49	268.25	269.07	1207907
2016-11-07	273.83	274.97	272.89	274.75	963206
2016-11-08	273.79	276.63	273.24	275.43	1241580
2016-11-09	273.35	281.26	273.02	280.44	2477612
2016-11-10	282.04	283.88	280.00	281.69	1946607
2016-11-11	281.50	284.71	281.10	284.47	1495835
2016-11-14	286.70	289.20	286.06	289.00	2028981
2016-11-15	289.19	290.84	288.18	290.42	1583297
2016-11-16	290.16	290.92	289.37	290.48	1228311
2016-11-17	291.09	292.68	290.97	292.36	1900464
2016-11-18	292.62	292.90	291.89	292.42	1748390
2016-11-21	293.30	294.74	292.90	294.43	1437202
2016-11-22	295.24	296.74	294.64	296.52	1584110
2016-11-23	295.96	297.88	295.63	297.83	2128263
2016-11-25	298.57	298.77	298.11	298.69	327007
2016-11-28	298.43	298.66	296.36	296.52	1979878
2016-11-29	296.69	298.19	296.16	297.22	2056715
2016-11-30	298.41	298.67	296.40	296.43	1472381
2016-12-01	297.66	298.26	294.86	295.75	2366468
2016-12-02	296.25	297.09	295.33	295.99	1109408
2016-12-05	297.68	299.48	297.68	299.25	1829907
2016-12-06	299.48	302.25	298.98	302.24	1512419
2016-12-07	302.26	307.00	302.00	305.70	2633471
2016-12-08	306.33	309.59	305.85	309.09	2201724
2016-12-09	309.17	309.55	307.75	308.39	2652232
2016-12-12	307.58	309.22	305.73	306.64	3053987
2016-12-13	308.03	308.36	305.59	307.22	2682946
2016-12-14	307.07	308.02	302.97	303.34	1552954
2016-12-15	304.03	306.53	302.80	303.51	1246711
2016-12-16	303.50	305.89	302.33	302.93	2235204
2016-12-19	303.45	304.90	303.22	304.66	1437432
2016-12-20	305.73	306.75	305.08	306.45	836204
2016-12-21	306.23	306.62	304.99	305.06	921518
2016-12-22	305.05	305.23	302.38	303.24	1167011
2016-12-23	303.30	304.07	303.09	303.92	825663
2016-12-27	304.16	305.85	304.01	305.12	581561
2016-12-28	305.39	305.86	301.57	302.02	832017
2016-12-29	302.31	303.69	301.78	302.91	1674887
2016-12-30	303.71	303.71	301.05	301.73	1951245
2017-01-03	304.68	305.47	301.43	303.36	2004909
2017-01-04	304.27	308.44	304.14	308.16	3109676
2017-01-05	307.09	307.96	304.56	305.74	1293117
2017-01-06	306.06	307.02	304.95	305.45	823139
2017-01-09	304.96	305.31	303.01	303.53	971082
2017-01-10	303.86	306.59	303.57	305.50	1055011
2017-01-11	305.77	306.73	304.52	306.73	1569293
2017-01-12	306.08	306.08	301.67	304.96	1764632
2017-01-13	305.70	307.84	305.69	306.65	1477449
2017-01-17	305.71	306.19	303.35	303.93	1053553
2017-01-18	304.35	305.32	303.00	305.18	1184863
2017-01-19	305.39	306.44	301.87	303.03	1147566
2017-01-20	304.15	305.39	303.53	304.58	900540
2017-01-23	303.95	304.80	302.14	303.81	823152
2017-01-24	305.09	309.19	305.00	308.36	2493080
2017-01-25	309.77	311.11	309.69	310.97	1437682
2017-01-26	311.10	311.77	309.27	309.93	910737
2017-01-27	310.27	310.79	307.57	308.32	967815
2017-01-30	306.51	306.55	302.80	305.67	1510117
2017-01-31	305.22	307.23	303.94	306.70	1593573
2017-02-01	308.58	309.46	304.73	305.81	1981284
2017-02-02	305.84	307.46	304.87	306.16	1372784
2017-02-03	308.45	310.44	308.08	310.19	1251663
2017-02-06	309.22	310.42	308.26	308.86	921137
2017-02-07	309.55	310.09	307.24	308.00	1091642
2017-02-08	307.25	308.41	305.74	308.26	858777
2017-02-09	308.87	311.64	308.61	311.15	1608709
2017-02-10	312.31	313.42	311.56	312.80	1174574
2017-02-13	314.30	314.90	313.55	313.71	827250
2017-02-14	313.26	314.66	312.33	314.60	662149
2017-02-15	313.60	315.83	313.60	315.58	1273352
2017-02-16	315.62	316.07	313.65	315.23	1132414
2017-02-17	314.23	315.60	313.51	315.60	1118214
2017-02-21	315.88	318.27	315.88	318.14	1024299
2017-02-22	317.42	317.77	316.12	317.02	1003161
2017-02-23	317.58	317.81	314.15	315.58	1078560
2017-02-24	313.31	316.06	312.82	316.06	919840
2017-02-27	315.60	318.08	315.34	318.05	1342764
2017-02-28	317.00	317.26	314.50	314.66	1466850
2017-03-01	317.83	320.48	317.72	319.92	2107481
2017-03-02	319.61	319.68	316.07	316.22	1026376
2017-03-03	316.23	317.02	315.04	316.53	1029998
2017-03-06	314.95	315.11	313.37	314.46	1472523
2017-03-07	314.22	314.43	312.58	312.85	802267
2017-03-08	313.20	313.93	311.20	311.20	942260
2017-03-09	311.29	312.28	308.81	310.02	1806562
2017-03-10	312.04	312.47	309.70	311.55	1121057
2017-03-13	311.25	312.88	311.25	312.07	946472
2017-03-14	310.95	311.42	309.13	310.88	1344564
2017-03-15	312.23	315.63	312.00	315.04	1327942
2017-03-16	315.51	316.07	314.21	314.00	2092808
2017-03-17	314.55	314.93	313.39	314.22	972848
2017-03-20	313.93	314.35	312.23	312.80	767939
2017-03-21	314.31	314.31	306.53	306.67	1865358
2017-03-22	306.24	307.56	305.11	307.36	1254625
2017-03-23	307.37	310.05	306.42	308.08	979048
2017-03-24	309.04	309.95	306.76	307.78	974164
2017-03-27	304.87	307.77	303.85	307.32	1984512
2017-03-28	306.28	310.30	306.28	309.63	1225169
2017-03-29	309.33	310.88	308.51	310.68	1034865
2017-03-30	310.49	312.54	310.49	312.32	798939
2017-03-31	312.33	313.70	311.82	312.42	1008791
2017-04-03	312.72	313.45	309.19	310.73	2436648
2017-04-04	310.15	311.11	309.47	310.27	1981339
2017-04-05	311.73	313.01	307.62	307.89	1457207
2017-04-06	308.16	311.00	307.24	310.53	1681619
2017-04-07	309.61	311.30	309.03	310.08	1074571
2017-04-10	310.37	312.51	309.47	310.90	1221564
2017-04-11	310.05	312.74	309.00	312.74	1723824
2017-04-12	312.48	312.48	308.66	308.90	1236887
2017-04-13	308.40	309.23	305.45	305.45	1450347
2017-04-17	306.16	309.24	305.46	309.22	1159181
2017-04-18	308.23	309.55	307.13	309.17	907594
2017-04-19	310.12	311.67	309.34	309.77	1090153
2017-04-20	310.92	313.22	310.20	312.84	2155478
2017-04-21	312.42	312.89	311.31	312.05	801266
2017-04-24	315.95	316.48	314.85	315.83	1098086
2017-04-25	317.71	318.98	317.32	317.75	1122153
2017-04-26	317.31	319.39	316.98	317.77	1427672
2017-04-27	318.33	319.06	317.02	318.07	756355
2017-04-28	318.18	318.44	314.83	314.85	1748854
2017-05-01	315.82	317.10	313.95	315.83	1244336
2017-05-02	316.02	316.78	314.54	315.34	926086
2017-05-03	314.27	315.03	312.80	314.02	959394
2017-05-04	314.19	314.26	311.54	313.59	1074194
2017-05-05	314.75	316.27	313.46	316.27	562087
2017-05-08	315.74	316.30	313.75	314.92	871796
2017-05-09	315.14	315.54	313.34	314.20	815731
2017-05-10	313.77	316.48	313.57	316.20	934783
2017-05-11	315.16	315.40	311.84	314.25	967617
2017-05-12	313.33	313.67	312.13	312.98	548424
2017-05-15	313.70	316.13	313.69	314.94	781043
2017-05-16	315.38	315.48	312.78	314.52	1242677
2017-05-17	310.62	314.68	307.96	308.16	3085017
2017-05-18	307.45	309.52	306.23	308.42	1976121
2017-05-19	309.08	312.81	308.87	311.60	1372618
2017-05-22	312.15	313.49	312.08	313.17	790763
2017-05-23	313.83	314.53	311.91	313.74	650787
2017-05-24	313.71	315.09	313.20	314.62	789491
2017-05-25	315.66	316.59	314.59	315.11	924462
2017-05-26	314.52	315.00	313.66	314.31	1004565
2017-05-30	313.83	314.56	312.47	313.31	697703
2017-05-31	313.88	314.18	310.24	313.37	3430562
2017-06-01	314.38	318.31	313.48	318.31	1939696
2017-06-02	318.80	320.22	317.64	318.74	1743608
2017-06-05	318.54	319.08	317.27	317.44	862788
2017-06-06	316.04	317.43	315.03	316.27	1532524
2017-06-07	316.44	317.41	315.56	316.11	692779
2017-06-08	316.17	319.78	315.57	318.89	888244
2017-06-09	319.41	322.00	318.42	320.04	1570103
2017-06-12	320.05	321.00	318.95	320.38	1265905
2017-06-13	320.97	322.75	320.64	322.45	1536867
2017-06-14	322.48	322.61	319.56	321.03	1231607
2017-06-15	318.03	320.20	317.77	318.99	2343590
2017-06-16	318.39	319.05	317.08	318.99	977594
2017-06-19	319.63	321.22	319.63	320.91	1096524
2017-06-20	319.94	320.04	317.31	317.36	1109656
2017-06-21	318.16	318.33	315.15	315.52	906098
2017-06-22	315.36	316.69	314.37	315.95	645269
2017-06-23	316.05	318.03	315.42	317.27	748696
2017-06-26	318.09	319.35	317.08	318.51	1929674
2017-06-27	317.95	319.04	315.84	315.89	1960394
2017-06-28	317.76	320.48	317.62	319.49	1943862
2017-06-29	319.70	320.25	314.83	317.41	2084288
2017-06-30	317.72	319.15	317.31	317.62	1119525
2017-07-03	319.02	321.01	318.83	320.04	737671
2017-07-05	319.13	319.92	317.79	318.81	769025
2017-07-06	317.34	317.94	314.61	314.91	2514733
2017-07-07	315.43	318.29	315.11	318.03	1016043
2017-07-10	317.25	318.70	316.83	317.32	1285088
2017-07-11	317.05	318.12	315.31	317.86	1121167
2017-07-12	319.47	321.64	319.22	319.86	1079311
2017-07-13	319.99	320.33	318.35	320.20	741842
2017-07-14	319.73	322.38	319.73	321.19	1195565
2017-07-17	321.07	322.34	320.22	321.92	925190
2017-07-18	320.87	321.48	319.63	320.85	744318
2017-07-19	321.01	324.22	321.01	324.15	786173
2017-07-20	324.19	324.43	323.14	323.80	868537
2017-07-21	323.31	323.80	321.76	322.95	771641
2017-07-24	322.63	323.72	322.18	323.52	780566
2017-07-25	325.21	326.88	324.58	326.41	2847251
2017-07-26	326.41	326.59	323.28	323.37	902737
2017-07-27	323.77	324.15	320.73	322.41	1084222
2017-07-28	321.65	322.13	320.12	320.88	816065
2017-07-31	321.49	321.87	319.57	320.50	1078768
2017-08-01	321.61	321.80	320.12	321.32	846525
2017-08-02	320.67	321.10	317.79	318.94	1397304
2017-08-03	319.21	319.45	317.43	318.06	1293286
2017-08-04	318.59	319.33	318.11	318.97	1307693
2017-08-07	319.37	319.96	318.11	319.06	748571
2017-08-08	318.88	321.05	317.73	318.25	1106105
2017-08-09	316.80	317.15	315.06	316.06	1014259
2017-08-10	314.85	315.10	311.00	311.09	2326040
2017-08-11	310.59	312.08	310.09	311.72	1830082
2017-08-14	313.56	315.97	313.38	315.29	1023622
2017-08-15	315.74	315.74	313.52	313.63	1007231
2017-08-16	314.24	315.66	314.14	314.42	984937
2017-08-17	313.46	314.53	308.96	309.00	1833884
2017-08-18	307.99	309.95	307.29	308.38	769918
2017-08-21	307.89	308.85	307.28	308.35	1042897
2017-08-22	308.79	311.48	308.73	311.22	1071379
2017-08-23	309.45	311.33	309.11	310.48	649203
2017-08-24	311.70	311.73	310.06	310.14	1290348
2017-08-25	310.87	312.45	310.87	311.62	634217
2017-08-28	312.18	312.47	310.45	311.46	594998
2017-08-29	309.69	311.54	309.28	311.17	661168
2017-08-30	310.84	313.29	310.38	313.06	648867
2017-08-31	313.98	315.82	313.81	315.58	889181
2017-09-01	316.21	317.34	316.06	316.80	742565
2017-09-05	316.89	317.54	312.12	313.33	1037715
2017-09-06	314.06	314.60	313.04	313.70	723504
2017-09-07	313.86	314.13	311.55	312.66	659607
2017-09-08	311.98	314.05	311.45	313.44	764797
2017-09-11	315.97	317.71	315.81	317.17	1126927
2017-09-12	317.97	319.52	317.68	319.38	872420
2017-09-13	319.05	319.75	318.76	319.02	751005
2017-09-14	318.35	319.35	317.91	317.48	1004786
2017-09-15	317.25	318.79	317.05	318.61	737157
2017-09-18	319.35	320.49	319.17	320.12	974281
2017-09-19	320.65	320.69	319.85	320.09	518338
2017-09-20	320.58	321.12	319.89	321.03	1200431
2017-09-21	320.92	321.12	320.03	320.33	449929
2017-09-22	319.84	321.49	319.84	321.22	894789
2017-09-25	320.95	322.28	320.41	321.95	857584
2017-09-26	322.18	323.05	322.00	322.22	917132
2017-09-27	323.58	325.71	321.89	325.24	1472179
2017-09-28	325.04	326.04	323.77	325.96	802104
2017-09-29	325.79	327.06	325.73	326.33	919600
2017-10-02	326.58	329.24	326.26	329.20	1117030
2017-10-03	329.56	330.12	328.47	330.04	880683
2017-10-04	329.71	330.42	329.08	329.84	805885
2017-10-05	330.33	331.46	329.95	330.91	1033045
2017-10-06	329.85	330.89	329.68	330.59	592636
2017-10-09	330.71	331.46	329.18	329.63	9826744
2017-10-10	330.59	331.61	329.95	330.63	650169
2017-10-11	330.57	331.15	330.18	330.86	662426
2017-10-12	329.94	331.34	329.64	330.94	1508170
2017-10-13	331.24	332.08	330.55	330.73	655993
2017-10-16	331.01	332.02	330.52	330.68	544083
2017-10-17	330.51	331.21	329.90	330.23	455741
2017-10-18	331.07	331.98	330.41	331.27	567690
2017-10-19	329.64	331.61	328.89	331.59	654465
2017-10-20	333.28	333.64	332.69	333.57	1385202
2017-10-23	333.78	333.83	331.68	331.80	614567
2017-10-24	332.47	333.60	332.44	333.12	1042686
2017-10-25	332.29	332.40	328.74	331.07	836132
2017-10-26	331.68	333.00	331.33	332.50	879953
2017-10-27	332.35	334.37	331.45	334.25	784920
2017-10-30	333.48	333.96	331.12	331.85	988590
2017-10-31	332.67	334.22	332.26	333.62	944702
2017-11-01	335.28	335.67	331.65	332.74	792132
2017-11-02	332.28	334.29	332.04	333.02	1042357
2017-11-03	332.64	334.04	332.30	333.86	879348
2017-11-06	333.93	335.71	333.93	335.19	595774
2017-11-07	335.19	335.58	331.88	333.08	513632
2017-11-08	332.50	334.19	331.82	333.90	762108
2017-11-09	331.95	333.58	329.96	332.25	917261
2017-11-10	331.92	332.76	331.44	332.22	650366
2017-11-13	331.23	332.97	330.34	332.86	510499
2017-11-14	331.55	332.76	331.47	332.41	795038
2017-11-15	330.67	332.02	328.57	330.87	922787
2017-11-16	332.03	335.12	331.91	334.16	1244436
2017-11-17	333.51	335.59	333.13	335.07	831769
2017-11-20	335.34	336.36	334.74	336.26	889592
2017-11-21	337.62	338.53	337.41	338.41	825257
2017-11-22	338.58	339.36	338.12	338.19	942296
2017-11-24	339.21	339.31	338.16	338.34	318699
2017-11-27	338.74	339.08	337.70	337.70	1048929
2017-11-28	338.62	342.42	338.52	342.37	810549
2017-11-29	342.79	344.95	342.78	343.93	1281205
2017-11-30	345.26	347.36	344.59	345.91	1200444
2017-12-01	346.06	346.06	337.71	345.02	1634577
2017-12-04	348.20	349.16	344.85	344.92	1014450
2017-12-05	345.43	345.89	342.20	340.75	1302570
2017-12-06	341.63	342.51	340.75	340.85	725736
2017-12-07	340.71	343.90	340.38	344.48	1152498
2017-12-08	344.19	345.33	343.30	344.35	1745211
2017-12-11	344.52	345.05	343.55	344.12	1063512
2017-12-12	344.77	344.77	343.08	343.22	879689
2017-12-13	343.40	345.14	343.05	343.26	1467893
2017-12-14	343.40	343.83	340.16	339.08	1112021
2017-12-15	340.87	344.49	340.44	342.47	1177657
2017-12-18	344.66	346.56	344.65	346.03	782435
2017-12-19	346.41	346.74	344.26	344.60	646273
2017-12-20	345.73	346.01	343.87	345.16	1044929
2017-12-21	345.82	346.72	345.13	345.93	1540957
2017-12-22	345.84	346.10	344.93	345.94	652625
2017-12-26	345.67	346.72	345.66	346.11	546110
2017-12-27	345.90	347.08	345.76	345.98	1065044
2017-12-28	346.31	347.30	345.52	347.26	932918
2017-12-29	348.03	348.12	345.24	345.41	2000034
2018-01-02	346.93	348.70	345.92	348.70	2309001
2018-01-03	348.73	349.92	348.11	349.27	1327932
2018-01-04	350.62	351.55	350.15	350.31	800904
2018-01-05	351.04	351.85	350.29	351.52	916084
2018-01-08	351.48	353.72	350.36	353.45	1565240
2018-01-09	353.86	354.47	352.83	352.90	707834
2018-01-10	352.15	352.28	350.37	351.28	883388
2018-01-11	351.75	356.30	351.75	356.30	1090364
2018-01-12	356.44	357.49	355.92	357.20	907090
2018-01-16	358.27	359.18	353.94	354.53	1416833
2018-01-17	355.73	357.96	355.10	357.12	1029237
2018-01-18	356.57	357.22	355.51	355.90	792530
2018-01-19	356.40	359.63	356.16	359.60	553080
2018-01-22	359.80	361.47	359.22	361.45	719587
2018-01-23	361.23	362.67	360.29	362.10	694297
2018-01-24	362.85	363.70	359.74	361.18	933236
2018-01-25	362.33	362.73	359.47	360.93	778234
2018-01-26	361.58	362.57	359.53	362.51	582362
2018-01-29	361.45	362.21	359.39	359.43	884475
2018-01-30	357.12	357.90	355.15	355.70	1211590
2018-01-31	356.93	358.42	353.72	355.00	848731
2018-02-01	354.28	356.42	353.59	355.54	1030251
2018-02-02	353.44	353.54	348.16	348.38	1379949
2018-02-05	345.44	348.20	335.31	335.52	3208259
2018-02-06	328.99	340.26	326.04	338.94	6694993
2018-02-07	338.21	341.58	336.38	338.52	2408415
2018-02-08	338.83	339.23	327.35	327.40	3255510
2018-02-09	330.50	333.02	321.61	331.03	3542305
2018-02-12	331.82	336.07	329.53	334.25	2218183
2018-02-13	332.55	335.67	331.14	335.24	1309064
2018-02-14	333.09	341.90	332.90	341.38	989935
2018-02-15	343.43	345.13	340.37	345.11	962182
2018-02-16	344.08	347.47	343.98	345.82	940079
2018-02-20	344.72	346.66	342.33	343.41	743328
2018-02-21	343.83	347.93	342.61	342.68	961062
2018-02-22	343.79	345.80	341.69	342.23	761849
2018-02-23	343.91	346.47	342.85	346.40	775510
2018-02-26	347.39	348.59	345.04	348.40	744918
2018-02-27	348.44	349.65	343.32	343.32	792076
2018-02-28	344.46	345.18	339.18	339.26	886626
2018-03-01	339.12	342.13	335.48	338.26	1241128
2018-03-02	335.55	342.46	334.88	341.78	961913
2018-03-05	340.29	346.32	340.08	345.37	1050778
2018-03-06	346.60	349.04	344.31	349.04	1008476
2018-03-07	346.41	350.34	346.19	349.77	1075865
2018-03-08	350.39	350.81	346.95	349.13	739277
2018-03-09	351.12	355.03	350.59	354.91	1223978
2018-03-12	355.21	356.37	354.17	355.25	1897510
2018-03-13	356.90	357.11	352.58	353.32	1532492
2018-03-14	354.70	355.22	350.78	351.50	1336434
2018-03-15	352.25	352.35	349.46	349.26	1116662
2018-03-16	349.26	352.59	349.26	351.57	2013547
2018-03-19	350.35	350.46	345.50	348.34	1075031
2018-03-20	349.17	350.12	347.77	348.63	653152
2018-03-21	349.19	352.09	348.61	349.63	642138
2018-03-22	346.43	348.17	340.73	340.86	1365993
2018-03-23	340.71	342.35	333.97	334.17	1416998
2018-03-26	338.22	341.67	335.37	341.50	1275465
2018-03-27	342.78	342.78	334.95	336.38	2360194
2018-03-28	337.18	338.82	334.89	337.08	1439682
2018-03-29	338.47	343.38	338.38	341.73	1806525
2018-04-02	340.39	341.51	330.91	333.64	2123770
2018-04-03	335.22	339.39	333.94	338.22	2287676
2018-04-04	333.59	341.72	333.30	341.13	1268745
2018-04-05	343.24	344.65	341.45	343.75	706892
2018-04-06	341.00	343.34	334.29	337.03	1444079
2018-04-09	338.92	341.69	336.92	337.21	833044
2018-04-10	341.12	343.93	340.01	342.54	1118164
2018-04-11	340.65	343.70	340.57	342.15	560684
2018-04-12	343.63	344.90	342.53	343.51	727365
2018-04-13	344.79	345.22	341.26	342.48	730903
2018-04-16	344.16	346.88	343.22	345.90	710352
2018-04-17	347.72	349.61	346.89	348.57	671205
2018-04-18	349.64	351.47	349.07	349.75	584528
2018-04-19	348.88	349.68	346.31	347.93	937295
2018-04-20	347.34	348.07	344.83	345.83	1091790
2018-04-23	346.04	347.80	344.16	345.80	590159
2018-04-24	346.94	348.40	340.63	343.21	1367322
2018-04-25	342.50	344.84	340.39	343.34	870753
2018-04-26	343.75	345.73	342.66	344.65	1270931
2018-04-27	344.28	345.21	342.35	344.10	647276
2018-04-30	344.83	346.02	340.43	340.51	1354325
2018-05-01	339.88	342.17	337.21	341.71	1064546
2018-05-02	341.32	343.97	340.85	341.08	644805
2018-05-03	339.79	341.81	336.66	340.59	883093
2018-05-04	339.56	346.69	338.75	345.19	644040
2018-05-07	345.96	348.83	345.83	347.07	559537
2018-05-08	346.62	348.53	346.42	348.23	797499
2018-05-09	348.73	350.96	347.85	349.95	715191
2018-05-10	350.87	353.57	350.57	352.55	794503
2018-05-11	352.76	354.04	351.93	352.86	823825
2018-05-14	353.34	354.42	351.74	352.26	622470
2018-05-15	351.04	352.27	349.80	351.41	757937
2018-05-16	351.93	354.95	351.73	353.85	1101197
2018-05-17	353.64	355.88	353.39	354.58	786211
2018-05-18	354.81	355.00	353.83	353.87	504654
2018-05-21	355.36	357.56	355.36	357.34	945147
2018-05-22	357.63	358.15	354.64	354.88	834117
2018-05-23	353.53	355.20	353.25	355.15	1181335
2018-05-24	354.70	355.79	352.44	355.37	708511
2018-05-25	354.23	355.50	353.61	354.42	734890
2018-05-29	352.05	355.13	350.91	353.18	1121257
2018-05-30	354.62	359.61	354.62	358.59	1741113
2018-05-31	358.68	359.05	354.19	354.54	2099984
2018-06-01	356.79	357.60	356.19	356.54	744621
2018-06-04	357.53	358.66	356.35	358.66	1145960
2018-06-05	358.29	359.77	357.77	359.49	688041
2018-06-06	360.04	362.50	359.28	362.47	686081
2018-06-07	363.34	363.91	361.12	362.61	1596850
2018-06-08	362.31	364.72	361.84	364.67	1786304
2018-06-11	364.79	365.75	364.33	364.62	882224
2018-06-12	365.00	366.10	364.01	365.14	632250
2018-06-13	365.84	365.84	362.77	362.89	797798
2018-06-14	363.90	364.10	361.80	362.84	909238
2018-06-15	361.55	362.70	359.59	361.99	1244326
2018-06-18	359.99	363.20	359.99	362.66	610045
2018-06-19	359.96	362.28	357.95	362.14	956306
2018-06-20	363.31	364.30	361.88	363.92	705193
2018-06-21	363.77	364.02	360.36	361.37	856823
2018-06-22	363.08	363.87	361.53	361.68	1299954
2018-06-25	360.72	360.72	354.87	356.52	2252138
2018-06-26	356.79	358.30	355.46	357.07	701956
2018-06-27	357.67	359.19	353.01	353.17	743408
2018-06-28	352.88	355.31	351.34	354.60	951508
2018-06-29	355.76	358.00	354.88	355.02	978296
2018-07-02	352.72	355.28	352.06	355.06	937466
2018-07-03	356.41	358.26	355.49	355.99	484143
2018-07-05	357.95	359.17	355.63	359.17	721860
2018-07-06	358.75	362.45	358.32	361.77	595793
2018-07-09	363.22	365.47	362.86	365.39	550489
2018-07-10	366.15	366.71	363.82	365.34	577851
2018-07-11	363.35	364.62	361.74	362.11	876811
2018-07-12	363.86	364.16	361.19	363.21	527130
2018-07-13	362.87	365.03	362.87	363.08	488864
2018-07-16	363.43	363.83	360.23	361.17	628740
2018-07-17	360.64	363.44	360.58	362.82	699980
2018-07-18	362.44	364.19	361.45	364.05	424663
2018-07-19	363.04	366.25	362.32	365.62	602438
2018-07-20	364.83	365.22	363.25	363.40	1033729
2018-07-23	363.68	364.15	361.96	363.43	433077
2018-07-24	364.96	365.09	359.53	360.73	611984
2018-07-25	360.69	361.90	359.00	361.90	746048
2018-07-26	361.92	364.61	361.44	363.42	687807
2018-07-27	363.68	363.96	358.12	359.40	931432
2018-07-30	359.26	360.71	357.63	357.76	723518
2018-07-31	358.63	362.18	358.24	361.07	1031622
2018-08-01	360.67	361.16	357.73	359.92	914885
2018-08-02	358.03	363.39	358.03	362.93	800587
2018-08-03	362.97	364.67	362.32	363.96	480783
2018-08-06	363.85	366.11	363.46	365.75	510438
2018-08-07	366.65	368.25	366.57	366.69	676115
2018-08-08	366.30	366.49	364.41	365.68	532697
2018-08-09	365.74	367.27	365.21	365.37	527276
2018-08-10	363.02	365.37	362.64	363.30	435103
2018-08-13	363.57	364.59	360.33	361.45	654299
2018-08-14	362.34	365.89	362.34	364.79	667222
2018-08-15	363.11	363.32	358.67	361.38	1048148
2018-08-16	362.70	366.15	362.70	364.37	639974
2018-08-17	363.80	366.51	363.19	366.22	495424
2018-08-20	366.82	368.23	366.07	367.59	658439
2018-08-21	367.99	371.50	367.99	370.54	719155
2018-08-22	370.24	371.45	369.92	370.49	425562
2018-08-23	370.28	370.75	368.54	369.20	482280
2018-08-24	370.10	371.22	369.77	370.57	467101
2018-08-27	371.80	374.10	371.80	372.36	713727
2018-08-28	373.08	373.53	370.84	372.42	724293
2018-08-29	372.52	374.04	371.20	373.52	811333
2018-08-30	372.91	373.29	371.17	371.66	792153
2018-08-31	370.87	372.97	370.67	372.49	492009
2018-09-04	371.88	373.23	369.80	371.66	818434
2018-09-05	371.20	371.92	368.61	371.48	578097
2018-09-06	371.64	372.87	369.44	370.28	1025667
2018-09-07	369.17	371.40	368.20	369.46	893205
2018-09-10	370.89	371.64	369.78	370.28	465257
2018-09-11	369.49	371.77	368.79	370.90	883129
2018-09-12	370.76	371.65	368.58	371.15	1161911
2018-09-13	372.15	372.89	370.94	371.93	1194027
2018-09-14	371.93	374.10	371.73	373.41	1537001
2018-09-17	373.10	373.67	369.60	369.84	1484802
2018-09-18	370.53	372.21	369.30	371.45	916831
2018-09-19	371.27	373.25	369.51	370.26	1191978
2018-09-20	371.51	373.30	370.91	371.99	850738
2018-09-21	372.92	373.40	370.78	370.95	683793
2018-09-24	370.64	371.09	367.72	369.62	972395
2018-09-25	369.93	370.35	368.99	369.28	674972
2018-09-26	369.27	369.73	365.69	365.88	791592
2018-09-27	366.28	367.82	365.50	366.14	738847
2018-09-28	364.98	368.46	364.98	367.46	794844
2018-10-01	368.93	369.13	363.65	364.52	1085326
2018-10-02	364.56	365.57	362.60	363.14	808409
2018-10-03	364.64	366.30	363.28	364.55	623312
2018-10-04	363.48	363.71	359.22	360.57	1054854
2018-10-05	360.61	361.44	355.86	357.87	996738
2018-10-08	356.80	358.68	355.35	357.97	621481
2018-10-09	356.86	358.44	355.77	356.00	815438
2018-10-10	355.46	355.62	346.35	346.79	1918614
2018-10-11	344.84	347.00	339.34	339.50	3802214
2018-10-12	344.06	344.20	335.77	340.23	2680090
2018-10-15	339.94	344.21	339.58	341.79	1431180
2018-10-16	343.76	349.27	341.49	349.07	1578259
2018-10-17	348.45	349.05	344.14	347.98	1583614
2018-10-18	346.79	347.78	341.83	342.97	1607909
2018-10-19	343.79	345.23	339.80	340.80	1171638
2018-10-22	341.34	342.06	338.67	339.00	798700
2018-10-23	334.60	337.90	329.93	335.57	1641337
2018-10-24	335.04	336.29	325.28	325.47	2120147
2018-10-25	327.15	332.08	326.34	330.31	2486276
2018-10-26	326.86	330.40	321.76	326.63	1946656
2018-10-29	330.37	333.46	321.85	325.28	1865553
2018-10-30	325.38	331.39	325.05	331.01	2757850
2018-10-31	333.93	335.10	331.93	332.15	3635928
2018-11-01	333.42	339.12	332.88	338.72	2103309
2018-11-02	340.62	341.33	335.98	339.08	1248438
2018-11-05	339.45	341.86	338.28	340.76	1715733
2018-11-06	340.12	342.94	339.96	342.72	1219283
2018-11-07	344.56	348.10	342.88	347.85	906991
2018-11-08	346.84	348.30	345.06	346.51	823854
2018-11-09	344.28	345.19	340.61	342.86	928303
2018-11-12	342.55	343.02	336.81	337.47	1062826
2018-11-13	338.10	341.70	336.59	337.48	901845
2018-11-14	340.41	341.33	333.15	335.44	1254784
2018-11-15	333.37	340.03	332.36	339.56	1084228
2018-11-16	338.02	340.70	337.26	339.77	895691
2018-11-19	339.26	340.41	333.93	335.11	1021025
2018-11-20	331.24	333.46	328.07	329.37	1631949
2018-11-21	330.68	335.95	330.64	333.00	1173605
2018-11-23	330.82	335.10	330.48	332.48	377910
2018-11-26	335.55	337.61	334.63	336.77	1015495
2018-11-27	335.55	336.25	333.00	334.03	914903
2018-11-28	335.12	340.68	332.20	340.67	1077148
2018-11-29	339.52	342.53	337.37	340.38	1204537
2018-11-30	340.01	343.18	339.34	342.74	1168989
2018-12-03	346.78	347.25	341.91	345.26	1161703
2018-12-04	344.97	345.34	332.74	333.05	1830565
2018-12-06	328.02	331.62	323.07	331.49	1719133
2018-12-07	331.40	333.67	323.07	324.54	1588442
2018-12-10	324.63	325.50	318.26	322.62	1442878
2018-12-11	326.65	328.15	320.36	321.63	1795091
2018-12-12	325.51	328.26	324.02	324.06	1182058
2018-12-13	325.24	326.07	320.58	320.66	1597270
2018-12-14	318.37	320.93	315.32	316.27	2623551
2018-12-17	314.55	317.00	307.90	309.40	2815496
2018-12-18	311.54	313.80	308.26	309.35	1585461
2018-12-19	309.63	313.29	302.46	304.12	2090168
2018-12-20	302.65	305.17	296.79	298.93	2316397
2018-12-21	300.14	302.83	292.15	292.88	1772994
2018-12-24	291.19	291.96	284.89	284.96	1561499
2018-12-26	286.23	298.09	284.45	298.03	1424102
2018-12-27	294.24	299.79	289.62	299.78	3995973
2018-12-28	300.39	303.36	297.62	299.36	2828872
2018-12-31	301.12	302.67	298.02	302.67	3308241
2019-01-02	298.67	303.05	296.57	301.59	1777839
2019-01-03	300.32	301.76	295.38	296.63	2011925
2019-01-04	300.56	307.53	300.38	306.35	1383085
2019-01-07	306.72	312.14	305.32	309.76	1454277
2019-01-08	312.75	315.05	310.48	314.95	1056631
2019-01-09	316.53	319.00	315.42	318.06	1032094
2019-01-10	316.29	320.62	315.57	320.62	1127439
2019-01-11	319.14	321.26	318.14	320.76	977770
2019-01-14	318.56	320.59	317.86	318.98	2814727
2019-01-15	319.61	321.19	318.58	320.95	925219
2019-01-16	321.41	324.12	321.35	323.16	833643
2019-01-17	322.05	327.58	322.05	326.40	1270278
2019-01-18	328.01	331.42	327.38	330.79	1080705
2019-01-22	328.94	329.35	323.94	325.68	1248417
2019-01-23	327.06	328.11	322.41	325.16	879343
2019-01-24	324.94	328.17	324.76	327.30	773419
2019-01-25	330.14	331.65	329.70	330.99	896681
2019-01-28	328.33	330.90	327.75	330.47	1101533
2019-01-29	330.77	331.63	329.71	330.49	727970
2019-01-30	331.69	334.08	328.98	332.57	1359577
2019-01-31	332.32	334.52	331.30	333.79	1784397
2019-02-01	334.86	335.71	333.30	334.85	1530050
2019-02-04	335.19	338.21	333.91	338.16	670970
2019-02-05	338.50	339.91	337.69	339.53	957574
2019-02-06	339.04	340.04	338.05	339.18	772819
2019-02-07	338.22	338.66	334.82	337.66	1257422
2019-02-08	335.95	337.98	334.54	337.41	875351
2019-02-11	338.21	339.69	337.41	339.50	1434990
2019-02-12	341.35	343.67	341.18	342.95	1031089
2019-02-13	343.99	345.50	342.89	344.83	1441228
2019-02-14	343.00	346.13	342.54	344.62	1055661
2019-02-15	346.47	348.89	345.87	348.89	847076
2019-02-19	347.47	350.10	347.09	349.17	1153023
2019-02-20	349.31	351.37	348.90	350.79	1170409
2019-02-21	350.23	350.39	348.21	349.61	1903069
2019-02-22	350.45	352.60	350.07	352.26	1309357
2019-02-25	354.02	354.70	351.72	352.23	938767
2019-02-26	351.61	352.32	349.07	349.26	1683837
2019-02-27	348.23	350.12	347.65	349.64	806613
2019-02-28	349.06	349.88	347.68	348.22	900730
2019-03-01	350.48	352.06	348.38	350.85	1258101
2019-03-04	351.84	352.14	346.16	349.22	1166739
2019-03-05	349.38	349.46	347.52	347.75	1169070
2019-03-06	347.63	347.75	342.92	343.07	966071
2019-03-07	342.58	342.92	339.26	340.19	993541
2019-03-08	337.80	339.44	337.49	339.22	1307152
2019-03-11	339.91	343.83	339.83	343.71	1368131
2019-03-12	344.08	345.14	343.18	344.20	711647
2019-03-13	345.55	347.16	345.26	345.74	704902
2019-03-14	345.52	345.98	344.07	344.43	942532
2019-03-15	344.61	347.19	344.00	344.75	1382638
2019-03-18	345.25	348.13	345.16	347.37	997533
2019-03-19	348.97	348.97	344.74	345.60	716905
2019-03-20	345.17	346.37	341.02	342.71	1419546
2019-03-21	341.47	348.35	341.47	347.42	1239175
2019-03-22	345.35	345.78	337.34	337.34	1928451
2019-03-25	337.29	339.97	335.14	338.14	1333588
2019-03-26	340.32	343.01	339.07	341.48	749802
2019-03-27	341.46	342.81	338.23	341.24	1031930
2019-03-28	342.08	344.33	340.67	344.10	898125
2019-03-29	346.26	346.90	344.25	345.40	966415
2019-04-01	347.55	350.12	347.22	350.00	1277849
2019-04-02	349.97	349.97	347.20	348.59	790800
2019-04-03	350.88	352.16	349.45	350.45	1255320
2019-04-04	350.88	352.56	350.24	352.26	1039286
2019-04-05	352.89	355.10	352.61	354.99	1063812
2019-04-08	354.00	355.09	352.94	354.97	607368
2019-04-09	353.59	353.66	350.33	351.05	1024565
2019-04-10	351.65	354.61	351.57	354.25	1078227
2019-04-11	354.81	355.69	353.88	355.30	525330
2019-04-12	357.47	358.58	356.07	357.95	899718
2019-04-15	358.30	358.75	356.62	357.44	565804
2019-04-16	358.48	358.94	356.75	357.71	690589
2019-04-17	358.90	359.09	354.13	355.05	623520
2019-04-18	355.30	356.31	353.65	355.74	666072
2019-04-22	354.82	355.51	353.34	354.60	747494
2019-04-23	355.06	359.67	355.06	358.95	1433698
2019-04-24	359.30	361.52	359.30	360.21	961020
2019-04-25	358.60	358.84	354.10	356.00	960783
2019-04-26	356.16	359.85	355.74	359.38	1056459
2019-04-29	360.08	360.76	359.14	359.76	864502
2019-04-30	359.52	359.66	355.83	359.10	1771133
2019-05-01	359.82	359.82	354.94	354.95	1361340
2019-05-02	354.36	356.84	352.36	355.83	2216661
2019-05-03	357.25	361.18	357.25	361.02	935231
2019-05-06	355.33	361.15	355.17	360.30	954840
2019-05-07	356.82	358.02	350.92	353.21	1124300
2019-05-08	352.78	354.90	351.73	352.12	1235580
2019-05-09	349.30	352.00	346.43	351.17	1397876
2019-05-10	349.88	353.32	345.79	352.44	923891
2019-05-13	345.85	346.62	340.78	342.09	1490659
2019-05-14	342.96	347.03	342.26	345.43	828395
2019-05-15	343.49	347.12	342.31	346.51	882844
2019-05-16	347.06	350.62	347.06	348.68	672994
2019-05-17	345.60	349.04	344.24	344.41	857587
2019-05-20	342.12	344.01	341.12	341.99	1188563
2019-05-21	344.09	347.03	343.95	346.49	976574
2019-05-22	345.06	345.67	342.88	343.57	790529
2019-05-23	340.69	340.69	336.29	338.06	791476
2019-05-24	339.76	340.84	338.35	339.95	456144
2019-05-28	340.19	341.05	336.12	336.12	754083
2019-05-29	334.48	335.16	331.97	334.25	1169788
2019-05-30	335.00	337.03	331.94	333.51	1017128
2019-05-31	330.12	331.81	328.72	330.13	2019732
2019-06-03	330.54	333.95	330.46	332.57	2104670
2019-06-04	335.65	341.10	335.42	341.02	907015
2019-06-05	342.53	342.77	338.22	342.06	1028118
2019-06-06	342.33	344.16	340.37	343.51	948229
2019-06-07	344.82	346.79	344.12	345.16	680547
2019-06-10	346.98	349.37	346.49	347.16	612335
2019-06-11	349.83	350.95	346.36	347.41	552275
2019-06-12	347.44	347.68	345.85	347.05	552726
2019-06-13	348.85	349.89	347.35	349.27	744501
2019-06-14	348.83	348.91	346.57	346.88	709575
2019-06-17	347.35	348.60	346.58	346.96	570207
2019-06-18	348.91	353.33	348.66	350.93	1120773
2019-06-19	350.93	352.41	350.37	351.97	913893
2019-06-20	355.41	355.75	351.81	352.97	1033513
2019-06-21	352.55	353.20	349.79	350.71	681620
2019-06-24	351.55	351.75	347.86	347.91	770693
2019-06-25	348.50	348.82	345.75	346.02	647395
2019-06-26	347.17	348.03	345.41	345.41	859465
2019-06-27	346.45	350.11	346.45	349.92	936022
2019-06-28	350.61	354.72	350.47	354.59	1058936
2019-07-01	358.24	359.25	353.71	355.28	1163918
2019-07-02	355.43	355.53	353.00	354.36	950831
2019-07-03	355.02	357.68	354.79	357.57	680604
2019-07-05	355.61	357.92	353.71	357.89	833810
2019-07-08	356.32	357.02	353.95	354.50	462442
2019-07-09	352.84	354.70	352.53	354.57	608591
2019-07-10	356.26	356.72	353.51	354.20	701200
2019-07-11	354.93	354.93	351.94	353.40	527584
2019-07-12	353.90	357.61	353.68	357.08	911954
2019-07-15	357.56	357.89	354.52	355.24	570184
2019-07-16	354.81	356.63	353.78	355.46	479383
2019-07-17	354.83	355.36	352.37	352.73	463078
2019-07-18	352.51	354.59	351.77	353.86	703885
2019-07-19	354.74	356.13	352.69	352.76	542336
2019-07-22	353.50	354.34	352.29	352.55	713053
2019-07-23	353.99	356.42	353.18	356.38	1470833
2019-07-24	355.80	361.69	355.62	361.47	1086882
2019-07-25	361.05	361.06	357.40	357.87	855062
2019-07-26	358.58	361.69	358.58	361.37	631471
2019-07-29	361.14	361.57	358.99	359.63	1159776
2019-07-30	357.42	362.07	356.60	362.01	1484944
2019-07-31	361.93	362.89	356.19	357.92	1478318
2019-08-01	358.43	360.28	350.79	352.40	2944593
2019-08-02	350.68	351.25	346.50	348.74	1965107
2019-08-05	342.76	343.36	335.79	338.86	1684942
2019-08-06	340.93	343.32	338.79	343.14	1820564
2019-08-07	339.49	344.81	337.49	343.78	1478520
2019-08-08	345.29	351.18	345.29	351.18	1842626
2019-08-09	349.58	349.80	345.39	346.42	792539
2019-08-12	344.71	345.26	340.59	341.31	759166
2019-08-13	340.60	348.52	339.66	345.37	850851
2019-08-14	339.57	340.11	334.67	335.00	1373768
2019-08-15	336.38	336.38	332.77	334.51	1235542
2019-08-16	336.29	342.02	336.28	341.68	1076692
2019-08-19	345.29	346.28	344.49	344.86	660962
2019-08-20	344.32	344.33	341.97	342.15	571020
2019-08-21	344.92	345.16	343.44	344.09	704684
2019-08-22	344.91	346.17	342.34	344.36	863019
2019-08-23	342.78	344.38	334.05	334.98	2431275
2019-08-26	337.73	338.30	335.33	338.01	963262
2019-08-27	339.67	339.92	333.97	334.13	706273
2019-08-28	333.26	338.42	332.89	337.32	1312190
2019-08-29	340.65	343.02	340.54	342.50	951658
2019-08-30	344.16	344.61	341.31	343.14	1032259
2019-09-03	340.38	341.37	337.17	339.03	1082617
2019-09-04	342.10	343.39	341.26	343.17	1005304
2019-09-05	347.44	350.45	346.50	349.10	1246481
2019-09-06	349.59	350.57	348.45	348.82	805993
2019-09-09	350.24	351.70	348.75	351.69	1007427
2019-09-10	350.63	353.75	348.96	353.75	810875
2019-09-11	354.38	358.55	351.91	358.48	1753436
2019-09-12	359.15	359.51	356.16	358.29	1123768
2019-09-13	359.61	360.98	358.18	358.51	1297323
2019-09-16	357.38	360.02	356.37	358.92	1432288
2019-09-17	358.21	358.21	356.30	357.63	952652
2019-09-18	357.54	357.54	353.78	356.78	905901
2019-09-19	357.30	359.05	355.64	354.74	1204104
2019-09-20	354.94	356.75	352.66	353.53	1578647
2019-09-23	353.00	355.69	352.01	354.40	821267
2019-09-24	354.84	356.02	349.51	350.36	1060366
2019-09-25	349.91	355.04	349.84	354.45	1555623
2019-09-26	353.85	353.98	351.07	352.33	955232
2019-09-27	353.52	354.58	348.50	349.92	775721
2019-09-30	350.24	353.30	350.24	352.47	1244791
2019-10-01	353.54	355.19	345.30	345.75	1846123
2019-10-02	343.74	343.89	338.82	341.23	1381711
2019-10-03	340.42	343.27	336.82	343.26	1575832
2019-10-04	343.71	346.65	342.47	346.52	1251497
2019-10-07	345.62	347.32	343.99	344.87	871702
2019-10-08	341.98	342.27	338.54	338.73	1316958
2019-10-09	341.40	342.40	339.44	341.02	854752
2019-10-10	341.62	344.46	341.07	343.14	816175
2019-10-11	347.30	351.94	347.05	349.03	1401496
2019-10-14	347.98	348.35	346.34	347.57	424490
2019-10-15	348.46	351.41	347.62	350.31	1111535
2019-10-16	349.43	351.44	348.95	350.01	1087723
2019-10-17	351.62	353.50	350.74	352.90	1359082
2019-10-18	352.03	353.51	350.68	352.62	863921
2019-10-21	355.29	356.34	354.41	354.56	998758
2019-10-22	355.03	356.50	353.68	354.49	572840
2019-10-23	354.64	355.21	353.27	354.86	438028
2019-10-24	355.99	356.71	353.35	354.94	530811
2019-10-25	354.36	357.82	354.36	356.75	588261
2019-10-28	358.43	360.73	358.43	358.88	608870
2019-10-29	357.50	360.72	357.45	359.83	718814
2019-10-30	359.41	359.45	356.71	358.79	751207
2019-10-31	358.43	358.43	354.55	356.23	818679
2019-11-01	358.44	361.43	358.02	361.35	914969
2019-11-04	363.42	364.00	362.05	363.35	826640
2019-11-05	364.34	366.24	363.87	364.23	925365
2019-11-06	363.95	363.95	361.51	362.70	1162596
2019-11-07	365.25	366.34	362.30	363.17	1344149
2019-11-08	362.44	364.25	361.65	364.22	738703
2019-11-11	362.14	364.33	361.69	363.48	944066
2019-11-12	363.48	365.06	362.33	362.85	1311145
2019-11-13	361.11	362.97	360.50	362.13	1571317
2019-11-14	361.59	363.47	361.40	362.99	1128686
2019-11-15	365.03	365.33	363.52	364.81	773467
2019-11-18	364.18	364.45	363.23	364.19	863895
2019-11-19	365.45	365.86	363.46	364.97	520600
2019-11-20	363.76	365.59	361.26	363.82	701432
2019-11-21	364.16	364.23	360.83	361.23	821567
2019-11-22	362.30	362.80	360.84	362.11	783850
2019-11-25	363.46	367.05	363.35	366.61	946320
2019-11-26	366.88	368.45	366.00	367.98	811777
2019-11-27	369.03	370.54	368.40	370.51	722339
2019-11-29	369.73	369.95	366.42	366.64	785702
2019-12-02	367.23	367.60	363.98	364.15	788520
2019-12-03	361.00	362.35	359.00	362.09	983315
2019-12-04	363.86	366.86	363.41	365.08	965817
2019-12-05	366.00	366.41	364.26	365.61	720170
2019-12-06	368.49	370.36	368.31	369.21	981761
2019-12-09	368.46	369.00	367.36	367.51	536573
2019-12-10	367.32	368.05	366.29	367.30	634057
2019-12-11	367.59	368.33	366.51	367.90	476187
2019-12-12	368.06	372.81	367.36	371.86	2638866
2019-12-13	371.52	373.26	368.72	369.84	2564745
2019-12-16	372.02	373.81	371.63	372.09	1187580
2019-12-17	372.64	373.57	372.00	373.38	973794
2019-12-18	374.04	374.04	372.22	373.55	1212179
2019-12-19	373.73	375.29	373.17	373.74	662318
2019-12-20	374.82	376.57	374.70	375.56	673883
2019-12-23	376.39	376.51	374.42	375.24	691821
2019-12-24	375.61	375.87	374.93	375.26	332311
2019-12-26	375.79	376.42	375.01	376.09	387525
2019-12-27	377.02	377.02	374.62	375.36	383621
2019-12-30	375.29	376.27	373.66	375.01	701855
2019-12-31	374.23	376.72	374.01	375.38	760737
2020-01-02	377.17	377.59	372.46	375.93	1019203
2020-01-03	371.21	374.85	371.08	373.97	930919
2020-01-06	371.42	374.10	370.63	373.96	1239649
2020-01-07	372.93	373.91	371.75	372.93	624057
2020-01-08	373.12	374.99	372.34	373.60	888534
2020-01-09	375.24	375.38	373.48	374.68	457623
2020-01-10	374.83	375.05	372.60	373.53	484933
2020-01-13	373.91	376.62	372.92	376.43	823614
2020-01-14	375.43	378.66	375.05	377.52	639965
2020-01-15	376.44	379.54	376.40	378.03	776515
2020-01-16	380.32	382.36	380.00	382.24	1326538
2020-01-17	383.11	383.41	381.04	381.45	476193
2020-01-21	379.65	380.60	378.70	379.34	578238
2020-01-22	380.18	381.59	378.55	379.07	519790
2020-01-23	378.67	380.62	375.84	379.92	645967
2020-01-24	380.73	380.73	374.05	375.90	818168
2020-01-27	370.29	372.91	369.31	370.75	1136941
2020-01-28	372.99	375.48	372.34	374.39	1047088
2020-01-29	375.49	376.12	372.58	372.62	869636
2020-01-30	370.11	373.18	368.86	373.00	1161142
2020-01-31	371.56	371.84	364.63	365.46	1566665
2020-02-03	367.38	371.36	367.38	369.62	1014224
2020-02-04	374.00	376.03	373.54	374.55	727212
2020-02-05	378.18	379.27	376.83	378.84	741444
2020-02-06	380.04	380.30	376.93	376.94	569872
2020-02-07	375.58	375.86	372.86	373.47	782716
2020-02-10	372.59	375.54	372.58	375.50	574302
2020-02-11	377.15	380.00	376.77	378.44	1888262
2020-02-12	380.20	381.08	379.24	380.97	713774
2020-02-13	379.33	382.79	378.85	382.26	708044
2020-02-14	382.60	382.88	380.74	382.08	536113
2020-02-18	381.10	381.93	378.66	380.94	663543
2020-02-19	382.20	384.00	381.67	382.47	661434
2020-02-20	381.86	384.47	379.53	384.02	812857
2020-02-21	382.29	382.56	378.88	379.94	820091
2020-02-24	368.43	370.90	366.82	368.60	1725351
2020-02-25	369.64	370.13	355.34	355.70	3276882
2020-02-26	357.24	359.79	350.05	350.49	1780729
2020-02-27	343.17	350.15	336.83	337.65	3496030
2020-02-28	326.59	333.72	322.65	331.09	8374561
2020-03-02	332.99	342.18	327.30	342.16	2645749
2020-03-03	342.41	347.79	331.54	334.65	3589379
2020-03-04	340.57	346.64	337.40	346.29	2400395
2020-03-05	338.11	339.21	330.39	333.78	2938679
2020-03-06	323.37	330.32	320.39	328.26	2427606
2020-03-09	304.49	327.97	295.35	297.31	4596954
2020-03-10	307.92	309.65	293.50	309.33	3726033
2020-03-11	301.11	302.67	285.56	288.91	8766598
2020-03-12	268.61	275.92	253.68	258.04	4729394
2020-03-13	272.52	282.79	258.37	282.07	4284897
2020-03-16	252.13	261.74	239.02	243.57	5082442
2020-03-17	249.34	256.94	239.28	256.71	3086364
2020-03-18	241.45	247.39	221.11	231.03	3683314
2020-03-19	227.47	244.02	220.00	238.62	2339254
2020-03-20	240.86	246.78	227.46	229.25	1759683
2020-03-23	227.36	227.36	214.22	220.85	2249003
2020-03-24	233.92	245.43	232.01	245.29	1750801
2020-03-25	246.58	262.33	240.91	252.82	2012508
2020-03-26	255.58	267.86	255.00	267.42	1101852
2020-03-27	257.67	265.22	254.31	257.82	1381335
2020-03-30	260.17	266.00	254.80	265.76	1526931
2020-03-31	264.12	266.51	258.79	262.88	1167873
2020-04-01	250.83	253.74	245.34	247.00	1424227
2020-04-02	247.01	256.28	243.65	249.80	1604077
2020-04-03	248.86	251.53	240.58	243.09	1127716
2020-04-06	253.08	263.69	253.08	262.83	1181945
2020-04-07	272.74	278.93	265.51	265.89	1206376
2020-04-08	270.00	281.04	267.17	279.47	2322504
2020-04-09	286.60	293.43	284.33	288.97	1754932
2020-04-13	286.85	288.21	276.73	279.97	1918257
2020-04-14	286.77	289.65	282.80	285.87	953354
2020-04-15	276.26	277.79	273.17	274.64	818369
2020-04-16	275.63	276.32	269.51	274.40	1317767
2020-04-17	284.48	286.78	281.39	284.09	1648983
2020-04-20	279.18	284.26	277.65	278.72	1160305
2020-04-21	272.85	275.21	269.62	271.33	815233
2020-04-22	277.44	278.58	273.59	275.05	719199
2020-04-23	277.22	282.75	276.47	278.45	1069617
2020-04-24	280.44	283.66	277.27	282.10	767486
2020-04-27	284.86	295.42	284.54	293.85	1446474
2020-04-28	300.70	302.92	294.12	296.95	1600418
2020-04-29	305.36	311.65	303.65	309.43	1560528
2020-04-30	303.30	304.28	299.51	299.81	1923340
2020-05-01	293.36	293.92	286.49	289.52	1681672
2020-05-04	286.36	290.19	283.61	289.88	1447142
2020-05-05	294.55	298.73	291.99	292.66	1308207
2020-05-06	294.50	295.55	290.01	290.41	1367876
2020-05-07	294.04	298.29	294.04	295.20	1502052
2020-05-08	300.05	305.92	299.25	305.77	1636896
2020-05-11	301.47	305.80	299.33	303.64	1711460
2020-05-12	304.91	305.49	292.35	292.45	1813215
2020-05-13	290.25	290.64	279.68	282.51	1655790
2020-05-14	276.86	285.82	271.91	285.69	1655736
2020-05-15	283.40	288.82	281.17	288.02	1230692
2020-05-18	299.48	306.96	299.15	305.47	2493714
2020-05-19	304.60	308.04	301.20	301.26	1406014
2020-05-20	306.54	309.79	306.20	307.80	1377956
2020-05-21	307.86	310.44	305.68	309.31	1085409
2020-05-22	309.05	309.86	305.96	309.03	965994
2020-05-26	320.14	322.15	319.02	319.85	1540648
2020-05-27	325.96	328.45	318.50	328.16	1515119
2020-05-28	331.36	331.38	322.37	323.35	1419691
2020-05-29	321.15	323.39	317.48	321.53	1740734
2020-06-01	322.84	327.57	321.10	325.68	998482
2020-06-02	327.77	329.45	325.60	328.59	1234580
2020-06-03	332.80	338.84	332.80	337.68	1886436
2020-06-04	335.79	339.39	333.82	337.78	1480595
2020-06-05	352.83	354.14	347.73	348.47	1854550
2020-06-08	352.30	355.23	351.60	355.21	1163465
2020-06-09	349.67	350.47	345.81	347.77	1264019
2020-06-10	347.68	347.68	338.05	339.12	1541492
2020-06-11	325.89	326.91	314.05	314.84	2019871
2020-06-12	325.36	327.54	312.30	321.15	4701610
2020-06-15	311.47	327.91	310.16	326.31	2622351
2020-06-16	338.46	338.92	327.52	332.92	1808826
2020-06-17	333.75	334.03	327.78	328.27	1021029
2020-06-18	325.46	330.68	324.18	326.26	962550
2020-06-19	331.24	331.62	322.26	324.93	1580426
2020-06-22	323.88	326.55	319.58	325.77	851073
2020-06-23	330.54	330.56	325.81	326.28	1404570
2020-06-24	322.95	323.33	311.79	315.14	1570565
2020-06-25	313.59	319.44	311.27	319.33	1129478
2020-06-26	317.41	318.22	312.32	312.88	1295449
2020-06-29	315.81	321.23	312.87	320.50	1115330
2020-06-30	319.50	325.62	319.35	324.49	1243345
2020-07-01	325.08	326.91	321.25	322.38	1271826
2020-07-02	328.11	330.07	323.15	323.92	1111746
2020-07-06	330.52	331.50	326.05	327.34	998891
2020-07-07	324.48	326.42	320.81	321.12	1176112
2020-07-08	321.31	324.69	319.32	323.28	1225665
2020-07-09	323.32	323.92	314.49	318.46	1207821
2020-07-10	318.74	323.06	317.70	323.01	1182000
2020-07-13	325.40	328.92	319.32	319.65	1628636
2020-07-14	318.96	324.93	317.31	324.86	1693277
2020-07-15	331.43	335.49	329.95	334.61	1477846
2020-07-16	332.59	334.67	330.90	333.29	1081187
2020-07-17	334.28	335.56	332.29	334.59	858189
2020-07-20	333.98	334.78	331.26	332.64	678724
2020-07-21	335.32	338.93	334.58	336.91	695516
2020-07-22	335.46	339.59	335.26	339.32	688295
2020-07-23	338.90	343.89	337.03	339.74	825857
2020-07-24	338.33	339.52	336.28	337.22	1083247
2020-07-27	337.17	340.27	335.61	340.17	677822
2020-07-28	338.86	340.60	336.60	336.78	599255
2020-07-29	338.55	344.81	338.54	344.27	868492
2020-07-30	339.41	342.59	336.77	341.96	1122502
2020-07-31	341.45	341.55	334.58	339.62	1340052
2020-08-03	341.70	344.12	339.66	343.63	656254
2020-08-04	342.49	345.37	341.80	345.37	638045
2020-08-05	347.83	350.33	346.70	350.19	687996
2020-08-06	349.49	350.88	347.72	349.07	669289
2020-08-07	348.02	353.52	347.43	353.27	673720
2020-08-10	353.97	356.63	353.82	355.16	712877
2020-08-11	358.16	360.17	353.73	354.64	849964
2020-08-12	358.07	358.57	355.11	356.92	766553
2020-08-13	355.42	358.06	354.78	356.28	759857
2020-08-14	354.45	357.32	353.96	355.48	747753
2020-08-17	356.34	357.54	355.13	356.46	452940
2020-08-18	356.13	356.31	352.39	353.19	712478
2020-08-19	354.28	354.64	351.22	351.72	892227
2020-08-20	348.16	351.27	347.56	349.36	714245
2020-08-21	348.17	349.69	346.87	348.53	584077
2020-08-24	350.84	353.79	349.08	353.79	651859
2020-08-25	354.79	355.04	350.36	353.12	794134
2020-08-26	353.09	353.24	351.02	351.86	558977
2020-08-27	352.79	354.86	351.37	353.23	639061
2020-08-28	354.64	355.26	352.58	355.20	615184
2020-08-31	354.75	354.93	351.33	351.40	715543
2020-09-01	350.96	354.24	348.15	354.10	975778
2020-09-02	355.39	359.57	353.38	358.67	968520
2020-09-03	357.23	357.91	345.85	347.75	1165569
2020-09-04	350.93	351.92	339.38	346.06	1239994
2020-09-08	342.57	343.36	337.49	338.45	1361064
2020-09-09	341.69	344.72	339.99	343.05	1306102
2020-09-10	345.07	346.94	338.71	338.86	811167
2020-09-11	340.83	341.00	335.57	338.65	665689
2020-09-14	341.90	345.94	341.11	345.33	624036
2020-09-15	347.75	348.49	344.88	345.75	549215
2020-09-16	347.15	350.94	346.17	346.82	675112
2020-09-17	341.53	345.79	340.14	343.68	920349
2020-09-18	344.43	345.43	336.97	339.97	871796
2020-09-21	333.22	333.34	327.51	331.48	1002538
2020-09-22	332.87	334.66	330.13	333.71	749985
2020-09-23	333.75	336.56	326.11	326.16	783025
2020-09-24	325.54	330.55	321.77	326.19	951738
2020-09-25	324.51	331.74	323.98	330.75	763560
2020-09-28	335.09	339.56	335.09	338.69	656586
2020-09-29	338.57	339.73	334.60	336.66	608911
2020-09-30	337.72	342.31	336.24	338.83	856167
2020-10-01	340.60	343.51	339.18	343.51	1153924
2020-10-02	337.71	348.00	336.60	346.52	1276973
2020-10-05	349.46	354.69	349.44	354.68	847704
2020-10-06	356.61	361.30	352.07	352.93	1377006
2020-10-07	356.88	360.23	356.46	359.09	801237
2020-10-08	362.29	362.96	360.16	362.88	718688
2020-10-09	365.49	366.53	362.67	363.83	693473
2020-10-12	365.32	366.75	363.83	366.13	525069
2020-10-13	363.53	365.14	362.45	363.29	826674
2020-10-14	363.11	366.28	361.45	361.48	632509
2020-10-15	357.24	365.64	356.39	364.95	779258
2020-10-16	365.78	366.66	363.97	364.01	540005
2020-10-19	364.85	367.03	359.01	359.82	572311
2020-10-20	361.90	365.37	361.00	361.50	713245
2020-10-21	361.98	363.90	359.11	359.14	551111
2020-10-22	360.05	365.32	359.06	365.20	858284
2020-10-23	366.91	368.43	363.68	367.49	1068836
2020-10-26	362.84	363.38	355.58	359.74	711293
2020-10-27	359.37	360.23	354.80	354.86	733783
2020-10-28	348.01	350.75	345.22	345.43	1041831
2020-10-29	345.01	350.74	342.61	348.71	1459384
2020-10-30	347.01	348.93	341.80	346.27	1798449
2020-11-02	350.24	353.55	349.00	353.07	1096823
2020-11-03	357.56	362.57	356.82	360.96	1028118
2020-11-04	357.34	366.00	356.40	361.25	1046641
2020-11-05	365.60	372.47	365.31	371.32	1051352
2020-11-06	371.90	373.04	368.80	369.61	759947
2020-11-09	392.41	396.00	379.67	380.10	1817102
2020-11-10	381.42	385.81	378.97	384.61	1207851
2020-11-11	386.33	386.45	381.45	384.17	611958
2020-11-12	382.10	382.10	374.72	377.47	1139698
2020-11-13	380.45	386.15	380.45	385.62	801313
2020-11-16	391.30	393.40	388.73	393.35	981119
2020-11-17	389.88	395.39	387.16	394.24	736722
2020-11-18	395.29	395.79	388.55	388.64	989803
2020-11-19	388.45	392.37	386.44	392.11	540315
2020-11-20	390.69	392.96	389.78	391.84	494539
2020-11-23	394.95	399.78	394.32	397.93	804177
2020-11-24	402.40	405.84	401.01	404.66	777273
2020-11-25	403.25	403.38	399.69	401.85	480412
2020-11-27	402.64	403.30	401.00	402.66	389512
2020-11-30	401.28	402.44	395.14	395.78	891030
2020-12-01	400.35	402.93	399.02	400.81	1200600
2020-12-02	398.50	400.76	396.77	399.96	727341
2020-12-03	400.52	404.65	399.87	402.24	735613
2020-12-04	404.20	409.86	403.89	409.78	602876
2020-12-07	408.91	409.40	406.78	408.40	529513
2020-12-08	405.65	411.16	405.65	410.41	559248
2020-12-09	412.23	413.44	406.54	408.72	837815
2020-12-10	405.95	410.42	405.01	409.94	927374
2020-12-11	406.99	411.77	405.35	409.00	1933284
2020-12-14	413.02	414.42	407.95	408.06	840680
2020-12-15	411.20	417.74	410.19	417.69	764295
2020-12-16	418.10	418.42	414.09	416.26	1401177
2020-12-17	417.66	419.73	416.42	418.23	1515318
2020-12-18	418.45	420.43	414.29	416.02	1299204
2020-12-21	410.71	415.66	407.69	415.12	1024302
2020-12-22	415.85	418.08	414.73	417.02	636526
2020-12-23	418.93	422.04	418.93	420.77	669241
2020-12-24	421.41	421.75	419.10	421.75	345908
2020-12-28	425.11	425.31	420.05	420.31	825573
2020-12-29	421.47	422.35	413.73	415.72	1082781
2020-12-30	417.45	421.75	416.91	419.43	798446
2020-12-31	419.00	421.77	416.15	419.92	870916
2021-01-04	422.29	422.76	409.74	413.34	2254175
2021-01-05	412.95	421.30	412.87	419.45	1522369
2021-01-06	422.71	438.89	422.13	436.06	2307323
2021-01-07	438.11	441.57	438.01	440.78	1056281
2021-01-08	442.47	443.29	435.09	440.08	988576
2021-01-11	434.92	442.24	434.43	440.82	664973
2021-01-12	441.77	446.45	441.77	445.97	812684
2021-01-13	445.61	446.30	441.39	441.73	881869
2021-01-14	444.49	448.64	444.34	446.01	1342905
2021-01-15	440.50	443.16	436.60	441.24	1022786
2021-01-19	445.90	446.21	442.93	445.23	949562
2021-01-20	447.28	450.02	446.67	449.79	1114335
2021-01-21	450.65	451.14	446.50	446.82	662346
2021-01-22	443.82	448.73	442.65	448.48	787731
2021-01-25	447.54	452.16	442.37	446.73	794523
2021-01-26	449.05	450.00	442.01	442.26	733364
2021-01-27	435.08	437.51	429.24	431.11	1331035
2021-01-28	434.37	437.81	433.00	434.37	1038128
2021-01-29	434.45	435.19	424.73	425.96	1070631
2021-02-01	430.34	435.75	426.99	434.90	680672
2021-02-02	439.34	441.03	436.43	440.22	838606
2021-02-03	440.83	442.11	436.81	440.31	594920
2021-02-04	441.84	447.17	441.30	446.54	468661
2021-02-05	450.69	451.54	448.04	451.32	513579
2021-02-08	454.37	458.57	453.14	458.38	792435
2021-02-09	457.91	461.26	456.97	459.75	491535
2021-02-10	461.63	463.00	456.27	459.36	607367
2021-02-11	461.05	463.48	456.34	462.19	714873
2021-02-12	461.22	464.21	460.45	463.58	374068
2021-02-16	466.81	467.47	461.46	462.79	486538
2021-02-17	459.83	461.72	455.98	460.28	547327
2021-02-18	457.05	458.00	453.07	455.35	652261
2021-02-19	457.63	463.18	457.52	461.89	793265
2021-02-22	458.92	464.39	458.92	460.45	735200
2021-02-23	456.17	462.67	449.01	461.34	1354732
2021-02-24	462.11	470.57	461.51	469.79	550682
2021-02-25	468.89	470.05	454.29	455.33	1009548
2021-02-26	457.56	460.96	449.53	454.85	954639
2021-03-01	463.50	469.50	463.19	467.63	881684
2021-03-02	467.23	468.24	460.41	461.11	808383
2021-03-03	461.80	464.32	456.98	457.09	684741
2021-03-04	456.23	459.33	440.50	447.42	1285209
2021-03-05	453.30	458.94	438.81	457.85	1016559
2021-03-08	460.47	467.72	458.31	461.30	998295
2021-03-09	467.81	468.85	463.07	464.66	727846
2021-03-10	467.60	473.00	467.43	470.99	873107
2021-03-11	475.12	479.37	473.61	478.11	928861
2021-03-12	477.19	482.87	477.00	482.53	828029
2021-03-15	483.57	489.48	481.96	489.29	894800
2021-03-16	489.33	489.33	481.19	482.93	567236
2021-03-17	481.38	486.40	478.39	486.17	482058
2021-03-18	484.52	488.82	475.68	475.70	519546
2021-03-19	474.39	479.93	471.36	475.77	1012619
2021-03-22	476.06	476.55	471.16	473.19	922337
2021-03-23	469.98	471.81	459.05	460.74	2552539
2021-03-24	464.77	469.26	457.80	457.85	910870
2021-03-25	454.55	469.20	452.36	467.55	852541
2021-03-26	471.08	478.61	468.88	478.38	705735
2021-03-29	475.75	480.30	468.32	469.73	816019
2021-03-30	469.95	476.25	468.64	475.57	577058
2021-03-31	476.76	479.76	474.92	476.05	687200
2021-04-01	478.11	482.47	477.75	482.30	1196078
2021-04-05	487.09	487.69	482.70	485.70	903156
2021-04-06	486.14	489.47	485.11	486.16	877493
2021-04-07	485.96	486.95	480.86	482.30	659530
2021-04-08	483.93	484.65	479.35	484.45	615651
2021-04-09	484.09	487.00	482.99	486.51	851974
2021-04-12	486.28	488.75	484.72	488.06	613532
2021-04-13	487.81	489.04	483.04	486.09	868015
2021-04-14	487.28	492.70	486.86	488.78	1029500
2021-04-15	492.70	492.70	487.98	492.34	731251
2021-04-16	494.51	497.16	493.11	495.94	885950
2021-04-19	494.80	496.23	490.27	493.25	985088
2021-04-20	491.36	492.76	482.98	486.00	754262
2021-04-21	485.59	494.63	484.11	494.38	796125
2021-04-22	495.26	498.40	490.54	491.92	1453189
2021-04-23	493.97	502.28	493.41	500.18	1384513
2021-04-26	502.54	504.26	501.64	502.67	998318
2021-04-27	503.44	504.60	500.85	503.35	525200
2021-04-28	502.92	504.92	502.13	503.43	782362
2021-04-29	506.89	507.63	499.78	503.43	941346
2021-04-30	500.01	501.26	495.75	496.58	1382917
2021-05-03	501.73	502.72	498.07	499.54	856729
2021-05-04	496.48	498.17	492.30	497.70	1103994
2021-05-05	499.94	498.89	493.60	496.97	774398
2021-05-06	497.41	499.61	492.12	499.54	1736103
2021-05-07	498.54	505.29	497.21	504.81	718340
2021-05-10	505.30	506.87	498.72	498.72	1586973
2021-05-11	491.04	496.97	488.82	494.22	2137869
2021-05-12	490.91	494.01	478.88	478.88	1854111
2021-05-13	480.37	490.27	479.97	488.31	2202439
2021-05-14	491.96	497.09	490.00	496.27	2256132
2021-05-17	493.95	496.31	490.59	495.72	1329511
2021-05-18	495.82	496.89	490.30	490.54	1148738
2021-05-19	483.40	487.61	479.56	487.41	1591853
2021-05-20	487.94	490.92	485.32	489.65	842108
2021-05-21	493.08	494.93	488.94	490.45	1123604
2021-05-24	493.23	494.81	490.74	493.01	853413
2021-05-25	495.11	496.71	488.94	489.35	724490
2021-05-26	490.50	494.32	490.32	494.13	605657
2021-05-27	497.14	498.53	496.18	497.30	854861
2021-05-28	499.23	499.80	495.24	497.76	622231
2021-06-01	501.05	501.38	497.88	500.51	1249727
2021-06-02	502.00	502.00	496.86	497.66	951449
2021-06-03	495.02	496.25	491.27	494.92	1002974
2021-06-04	497.59	498.49	494.95	497.94	816920
2021-06-07	498.64	499.41	496.15	497.15	2064244
2021-06-08	498.31	502.47	495.40	501.86	1211106
2021-06-09	502.00	502.69	498.41	498.53	858844
2021-06-10	501.23	502.26	496.82	498.46	995178
2021-06-11	500.35	502.34	499.30	502.25	1079528
2021-06-14	502.62	503.13	495.99	497.74	736030
2021-06-15	498.14	498.90	493.70	497.35	839025
2021-06-16	496.64	497.35	491.33	493.94	998398
2021-06-17	493.29	494.14	482.07	484.91	879581
2021-06-18	478.73	481.64	475.11	475.11	1154183
2021-06-21	478.53	487.03	478.53	486.46	934705
2021-06-22	485.80	488.38	482.67	487.06	654860
2021-06-23	487.17	489.70	486.97	487.38	701284
2021-06-24	490.49	492.38	487.86	492.17	738687
2021-06-25	493.10	497.16	492.37	496.39	711203
2021-06-28	496.75	496.75	488.95	491.41	942888
2021-06-29	493.06	494.73	489.83	490.94	714526
2021-06-30	490.17	492.06	489.31	491.01	738625
2021-07-01	493.72	496.49	492.11	495.28	1472083
2021-07-02	496.08	496.44	491.96	493.71	1036312
2021-07-06	493.50	494.00	483.94	488.04	1327108
2021-07-07	487.75	490.68	483.91	488.78	865583
2021-07-08	480.45	487.11	476.82	482.90	1108610
2021-07-09	487.29	493.41	486.92	493.00	1143579
2021-07-12	491.13	494.90	489.46	494.42	615173
2021-07-13	492.39	493.02	486.57	486.82	717469
2021-07-14	489.08	491.80	483.09	484.12	892212
2021-07-15	481.10	484.53	478.81	482.58	645553
2021-07-16	485.84	485.96	476.35	476.62	825737
2021-07-19	468.35	472.39	464.34	468.36	1534103
2021-07-20	469.89	483.96	468.40	481.54	1127027
2021-07-21	484.18	489.50	484.05	487.84	1207647
2021-07-22	486.54	486.76	480.37	482.71	812541
2021-07-23	485.20	487.32	482.36	486.80	577042
2021-07-26	487.45	490.48	486.18	487.63	657265
2021-07-27	485.18	485.68	481.39	484.62	757178
2021-07-28	486.41	491.08	481.85	488.35	574944
2021-07-29	491.57	496.20	491.07	493.33	796313
2021-07-30	491.17	496.87	490.68	492.40	659366
2021-08-02	494.80	500.08	490.11	490.68	737841
2021-08-03	492.09	493.66	486.59	493.51	899940
2021-08-04	490.74	494.01	488.47	488.51	671649
2021-08-05	490.29	494.05	489.85	493.13	744490
2021-08-06	495.62	498.16	493.78	495.46	564149
2021-08-09	494.36	495.74	491.13	494.00	446653
2021-08-10	494.52	497.18	492.65	495.76	1215341
2021-08-11	496.45	499.92	493.46	499.89	743342
2021-08-12	499.80	500.35	496.37	499.05	512335
2021-08-13	498.84	499.83	497.19	498.11	526411
2021-08-16	495.61	497.58	492.60	496.93	435787
2021-08-17	492.53	493.14	485.93	490.87	814726
2021-08-18	489.90	492.94	486.01	486.20	666844
2021-08-19	482.13	485.87	479.39	482.20	859001
2021-08-20	482.20	488.37	481.68	488.06	674817
2021-08-23	491.12	493.12	490.29	492.42	640528
2021-08-24	493.82	498.11	493.69	497.09	800848
2021-08-25	496.95	502.30	496.52	499.87	586502
2021-08-26	499.72	500.09	494.91	495.28	951229
2021-08-27	496.48	505.77	496.27	504.96	1350172
2021-08-30	505.45	506.18	502.51	503.63	726094
2021-08-31	504.04	504.51	500.60	502.28	620439
2021-09-01	503.15	505.31	499.19	503.66	840276
2021-09-02	504.90	507.31	503.57	506.04	917653
2021-09-03	504.53	505.60	502.36	503.50	629546
2021-09-07	502.92	503.18	497.56	497.70	1054489
2021-09-08	496.47	498.16	493.01	496.06	818130
2021-09-09	495.51	499.25	494.16	494.94	1126366
2021-09-10	497.30	497.87	490.00	490.09	828223
2021-09-13	493.30	494.48	489.86	493.27	777125
2021-09-14	495.00	495.07	486.61	487.97	850249
2021-09-15	487.93	493.53	487.04	493.30	960319
2021-09-16	492.89	495.07	489.74	491.19	790282
2021-09-17	490.79	492.21	486.00	486.96	1398848
2021-09-20	477.60	480.97	473.40	479.50	2273568
2021-09-21	482.55	483.65	476.34	478.90	1025084
2021-09-22	481.71	489.02	481.15	485.61	1178625
2021-09-23	487.77	494.81	487.06	492.47	1104697
2021-09-24	489.95	493.25	488.68	491.23	967539
2021-09-27	491.81	498.54	491.64	495.85	1276247
2021-09-28	493.28	494.88	487.72	488.13	1696841
2021-09-29	489.66	491.46	486.68	488.34	1247880
2021-09-30	490.98	490.98	480.65	480.88	1533540
2021-10-01	482.78	491.87	479.23	488.66	1735966
2021-10-04	487.57	491.12	484.00	486.01	1658470
2021-10-05	487.80	491.15	484.42	486.57	1697285
2021-10-06	482.02	485.96	477.34	485.70	1798058
2021-10-07	489.21	496.12	489.20	492.85	1241930
2021-10-08	493.20	494.63	489.84	489.90	643160
2021-10-11	490.38	494.07	487.24	487.29	695208
2021-10-12	488.32	492.57	487.88	490.20	819494
2021-10-13	490.63	493.15	486.45	492.05	879047
2021-10-14	496.60	500.69	495.96	500.45	893723
2021-10-15	504.24	506.20	500.67	500.92	764949
2021-10-18	498.75	502.83	497.48	501.99	935127
2021-10-19	503.75	504.90	501.60	503.38	607256
2021-10-20	503.20	508.39	502.92	507.29	775886
2021-10-21	506.59	509.18	505.49	508.80	739915
2021-10-22	509.31	512.45	507.08	509.51	677953
2021-10-25	510.42	513.97	508.78	512.19	714676
2021-10-26	513.00	513.71	508.79	508.89	854323
2021-10-27	508.38	508.94	500.76	500.96	878594
2021-10-28	503.11	509.03	503.07	508.87	811333
2021-10-29	508.48	511.49	507.09	509.14	696160
2021-11-01	511.43	520.02	510.87	519.78	1683773
2021-11-02	519.40	522.09	517.32	520.77	963081
2021-11-03	519.42	528.37	519.06	526.61	1346861
2021-11-04	527.47	530.15	523.61	524.90	1165766
2021-11-05	529.12	533.20	526.88	529.56	758100
2021-11-08	532.46	533.57	528.77	529.85	745162
2021-11-09	529.77	531.05	527.28	529.17	765694
2021-11-10	527.83	529.99	522.41	524.45	806557
2021-11-11	525.87	528.69	524.54	527.23	752035
2021-11-12	528.21	529.76	527.41	529.14	656226
2021-11-15	531.37	531.48	528.82	530.09	625405
2021-11-16	529.49	533.29	529.17	531.03	937937
2021-11-17	529.80	529.80	523.87	526.56	1098028
2021-11-18	528.46	528.75	522.06	525.91	959489
2021-11-19	523.35	525.87	521.54	523.58	655854
2021-11-22	526.21	529.60	523.88	524.20	1017752
2021-11-23	523.98	526.87	519.35	523.79	1110768
2021-11-24	520.52	524.14	518.84	523.63	917518
2021-11-26	511.11	512.37	502.93	506.35	1607116
2021-11-29	512.80	513.42	504.32	507.04	1068513
2021-11-30	503.44	504.27	492.84	493.80	1608241
2021-12-01	502.95	506.77	485.71	485.85	1815548
2021-12-02	488.17	501.19	487.92	500.00	2527616
2021-12-03	501.00	501.98	489.21	492.58	1639550
2021-12-06	497.31	506.41	494.13	502.98	1391128
2021-12-07	508.76	516.03	508.23	511.64	1338603
2021-12-08	512.46	515.33	510.72	514.29	1561577
2021-12-09	512.01	513.32	506.72	506.72	1146030
2021-12-10	510.03	510.86	503.25	507.33	1004954
2021-12-13	506.40	507.17	500.27	502.13	1196933
2021-12-14	498.75	505.13	498.18	500.14	1007383
2021-12-15	500.45	505.72	494.72	505.27	1093476
2021-12-16	507.85	509.02	496.83	497.10	1405984
2021-12-17	494.80	501.42	491.51	496.13	1537315
2021-12-20	489.79	490.17	481.48	487.80	2012147
2021-12-21	491.94	500.85	491.93	500.83	1327532
2021-12-22	500.40	505.84	499.88	505.67	1264113
2021-12-23	507.00	510.26	505.92	509.01	1211636
2021-12-27	509.60	516.05	507.55	515.86	914133
2021-12-28	515.52	519.60	514.57	515.74	1209940
2021-12-29	516.00	519.20	515.05	518.54	930930
2021-12-30	519.09	522.18	516.78	517.09	864954
2021-12-31	516.20	520.23	515.81	517.68	790255
2022-01-03	518.95	522.52	515.30	519.19	1905864
2022-01-04	521.10	524.18	519.65	521.70	1723078
2022-01-05	521.65	523.93	509.74	509.83	1900872
2022-01-06	510.68	515.80	507.27	512.47	1987577
2022-01-07	512.25	515.26	506.95	508.52	1692888
2022-01-10	505.97	506.89	498.26	506.53	2391206
2022-01-11	507.02	511.42	501.79	511.36	1570032
2022-01-12	513.21	515.33	507.13	509.75	824433
2022-01-13	511.45	515.10	507.15	508.33	1408820
2022-01-14	504.25	507.28	499.69	506.71	1089247
2022-01-18	501.76	502.52	495.09	495.88	1367008
2022-01-19	498.26	499.62	489.15	489.25	1362328
2022-01-20	491.00	497.70	480.28	480.60	1711770
2022-01-21	478.61	483.63	472.10	472.30	3188649
2022-01-24	466.38	482.33	459.32	481.32	5003991
2022-01-25	474.61	478.92	464.09	472.80	2294727
2022-01-26	478.80	483.26	463.27	467.81	2514743
2022-01-27	472.38	477.08	458.52	460.61	2740466
2022-01-28	461.38	469.91	454.75	469.78	2021182
2022-01-31	467.45	480.38	466.57	480.04	2029754
2022-02-01	481.56	485.71	475.37	484.93	1532119
2022-02-02	485.45	487.27	481.23	484.95	1278373
2022-02-03	480.60	484.19	476.65	477.08	1165592
2022-02-04	476.40	481.87	471.40	478.00	778707
2022-02-07	478.39	481.41	475.96	477.99	1792895
2022-02-08	478.59	487.82	478.59	487.14	1038900
2022-02-09	491.25	496.09	491.08	495.83	1192252
2022-02-10	489.19	500.55	486.32	488.78	1655624
2022-02-11	489.23	493.09	479.66	482.44	1281356
2022-02-14	482.57	486.89	477.59	480.87	1832404
2022-02-15	485.34	492.02	485.06	491.30	1557337
2022-02-16	489.26	494.39	487.88	492.76	1298303
2022-02-17	488.75	489.74	481.47	482.01	1237533
2022-02-18	481.66	487.09	478.53	480.12	1476513
2022-02-22	478.00	481.83	470.58	473.39	1559889
2022-02-23	476.61	478.16	464.96	465.43	1629979
2022-02-24	453.40	473.18	452.89	472.32	1884343
2022-02-25	473.21	485.76	471.14	485.67	2521243
2022-02-28	479.77	487.93	479.71	485.44	2166682
2022-03-01	484.26	486.61	472.62	476.17	2380563
2022-03-02	478.77	490.84	478.76	488.80	2440583
2022-03-03	490.67	491.18	481.14	484.65	1168795
2022-03-04	480.14	480.97	472.47	477.19	1159730
2022-03-07	476.68	476.70	459.00	459.24	1222226
2022-03-08	460.13	471.51	456.83	460.70	1816563
2022-03-09	469.01	476.19	468.37	473.81	1487583
2022-03-10	468.41	474.63	466.98	473.89	1047004
2022-03-11	475.99	478.68	468.79	468.96	2216895
2022-03-14	470.40	473.10	462.81	465.06	884494
2022-03-15	466.80	472.42	465.89	472.03	957612
2022-03-16	477.00	485.45	473.33	485.45	1582411
2022-03-17	482.60	490.25	482.34	489.02	996015
2022-03-18	486.29	493.64	485.20	492.58	1534737
2022-03-21	493.44	496.60	487.92	491.26	1010800
2022-03-22	493.08	498.05	492.26	494.31	1152223
2022-03-23	492.38	492.53	484.95	485.12	1583967
2022-03-24	486.53	490.78	484.63	490.72	514528
2022-03-25	491.77	494.37	489.22	494.20	1517757
2022-03-28	492.82	495.04	488.56	494.95	1363596
2022-03-29	499.32	506.70	499.06	505.52	1755152
2022-03-30	504.33	504.39	495.49	497.79	1484304
2022-03-31	497.07	499.86	490.35	490.45	1258632
2022-04-01	493.39	496.21	489.57	493.76	1204210
2022-04-04	493.87	494.39	490.45	492.86	1069603
2022-04-05	491.75	495.04	482.72	483.86	1099640
2022-04-06	479.92	480.92	475.26	478.20	797969
2022-04-07	477.63	479.58	470.93	477.00	1110103
2022-04-08	477.03	481.44	474.73	477.03	799912
2022-04-11	474.73	481.09	474.52	474.78	865083
2022-04-12	478.50	483.68	472.85	474.13	1402296
2022-04-13	474.93	482.49	474.93	481.84	1034203
2022-04-14	482.60	485.47	478.94	479.01	1450435
2022-04-18	478.19	480.59	475.87	478.08	1144048
2022-04-19	478.72	489.59	478.43	488.90	897319
2022-04-20	492.05	495.50	490.87	492.64	1018605
2022-04-21	496.99	497.79	482.34	483.72	1216941
2022-04-22	481.24	481.67	470.49	470.72	1467122
2022-04-25	466.63	473.83	461.05	473.52	1756819
2022-04-26	470.02	470.62	459.42	459.46	2042267
2022-04-27	459.81	465.42	457.20	460.01	2531989
2022-04-28	464.54	470.42	456.18	468.75	1299108
2022-04-29	466.91	471.15	455.13	455.83	1693554
2022-05-02	455.80	461.12	448.54	458.67	1980910
2022-05-03	458.64	465.37	457.51	463.08	1217836
2022-05-04	464.05	476.47	458.77	476.14	1289283
2022-05-05	471.69	471.69	453.87	458.46	1369538
2022-05-06	455.60	457.22	446.37	452.34	1893225
2022-05-09	446.03	448.27	435.31	437.22	1586808
2022-05-10	442.29	444.85	428.02	435.78	1609277
2022-05-11	436.17	444.39	427.70	428.25	1476536
2022-05-12	425.98	435.37	424.27	432.35	1417141
2022-05-13	437.39	446.51	437.37	443.71	868555
2022-05-16	442.05	444.77	437.73	441.16	742867
2022-05-17	448.39	454.54	445.33	454.00	1425525
2022-05-18	449.38	449.59	435.50	437.14	1005400
2022-05-19	433.11	442.09	433.11	436.62	1012348
2022-05-20	441.23	441.63	425.42	435.36	1031347
2022-05-23	439.54	442.14	434.10	440.12	935866
2022-05-24	436.25	437.53	427.04	434.70	971069
2022-05-25	433.21	445.04	432.93	443.04	836098
2022-05-26	445.94	455.31	445.89	453.37	743324
2022-05-27	455.44	463.92	455.20	463.85	965692
2022-05-31	461.68	462.58	456.30	459.23	1822217
2022-06-01	461.49	462.62	449.71	455.41	636778
2022-06-02	456.58	465.89	455.18	465.77	876090
2022-06-03	461.97	462.56	458.70	460.39	679161
2022-06-06	465.10	465.83	461.61	463.07	755218
2022-06-07	459.01	469.15	458.30	469.13	817843
2022-06-08	466.60	467.13	459.12	460.42	645972
2022-06-09	458.32	459.39	450.94	450.95	830100
2022-06-10	444.17	445.55	438.33	439.05	1159939
2022-06-13	427.98	429.68	417.49	419.38	1332195
2022-06-14	420.37	422.19	413.59	417.61	1555608
2022-06-15	421.55	427.91	415.77	422.61	1356453
2022-06-16	412.91	413.69	400.07	401.17	1144149
2022-06-17	402.79	408.49	400.05	404.83	1674656
2022-06-21	411.16	413.68	407.48	409.95	854045
2022-06-22	404.22	411.34	403.39	408.59	742557
2022-06-23	409.73	411.79	405.22	411.07	1210466
2022-06-24	414.47	425.64	413.86	425.44	1121543
2022-06-27	427.17	429.81	423.19	426.98	924866
2022-06-28	429.43	433.07	420.85	420.86	816032
2022-06-29	421.12	421.51	414.54	417.71	622294
2022-06-30	412.11	418.54	408.16	413.49	1160905
2022-07-01	412.99	419.58	409.80	418.85	883493
2022-07-05	412.44	418.46	406.22	418.33	1006452
2022-07-06	417.81	420.45	411.10	415.81	865333
2022-07-07	419.15	425.57	419.15	424.67	743541
2022-07-08	423.60	426.56	419.84	423.35	677294
2022-07-11	420.64	422.23	417.78	418.32	491897
2022-07-12	417.20	422.76	415.50	417.61	629131
2022-07-13	412.48	418.70	410.44	416.54	1046744
2022-07-14	409.78	413.08	406.65	412.33	792475
2022-07-15	417.60	420.46	412.64	420.32	766557
2022-07-18	424.61	426.51	418.51	419.39	859843
2022-07-19	424.59	433.51	424.08	433.12	684028
2022-07-20	432.97	438.42	431.26	437.59	726429
2022-07-21	435.87	441.22	433.43	441.22	595773
2022-07-22	442.33	444.02	434.37	437.16	544207
2022-07-25	438.74	440.37	435.31	439.91	587152
2022-07-26	438.73	439.29	435.83	437.39	424118
2022-07-27	439.48	447.35	438.62	445.59	560767
2022-07-28	448.10	452.83	443.09	452.57	489680
2022-07-29	453.76	460.01	452.35	458.63	801079
2022-08-01	455.97	460.41	453.13	458.33	986237
2022-08-02	456.23	459.00	452.56	453.91	721840
2022-08-03	456.10	459.34	453.82	457.95	641671
2022-08-04	457.56	457.71	454.24	454.47	417314
2022-08-05	450.40	457.78	450.24	456.97	540368
2022-08-08	459.43	464.41	458.99	460.05	483293
2022-08-09	458.60	459.35	454.51	456.11	560319
2022-08-10	463.47	467.93	462.81	467.35	543397
2022-08-11	471.68	476.33	469.64	470.02	645418
2022-08-12	472.06	477.41	470.95	477.40	415246
2022-08-15	473.98	478.73	473.03	478.05	820439
2022-08-16	476.69	483.10	476.69	481.07	436181
2022-08-17	476.68	477.58	471.58	474.61	451551
2022-08-18	475.67	478.98	474.81	478.44	424828
2022-08-19	474.73	475.15	469.27	470.46	663258
2022-08-22	464.76	464.76	459.69	460.44	582571
2022-08-23	460.89	465.46	459.61	460.43	615047
2022-08-24	460.26	464.25	459.15	462.75	337388
2022-08-25	464.58	470.57	464.04	470.57	563660
2022-08-26	470.35	471.00	456.38	456.40	576590
2022-08-29	453.01	457.38	451.48	453.40	517782
2022-08-30	454.72	455.17	445.51	447.25	620923
2022-08-31	448.02	449.42	443.49	444.09	497066
2022-09-01	440.48	440.80	434.88	440.65	849947
2022-09-02	445.13	447.08	435.55	437.40	874662
2022-09-06	438.80	439.36	431.59	434.60	957621
2022-09-07	433.95	445.16	433.29	444.56	534718
2022-09-08	440.73	448.71	439.01	448.64	661248
2022-09-09	451.58	457.46	451.57	456.67	699532
2022-09-12	459.70	463.61	458.55	461.08	767262
2022-09-13	450.12	452.44	442.66	443.92	736516
2022-09-14	444.57	445.06	439.05	444.03	629106
2022-09-15	441.90	448.18	439.55	439.48	708319
2022-09-16	433.92	435.45	429.47	433.23	933686
2022-09-19	428.96	439.38	428.94	438.92	685631
2022-09-20	434.68	435.20	428.78	431.66	670222
2022-09-21	434.07	438.72	425.70	425.98	1089285
2022-09-22	424.99	426.08	415.72	416.60	1049478
2022-09-23	410.77	411.39	402.64	407.87	1028543
2022-09-26	405.61	410.79	400.21	401.58	1046795
2022-09-27	405.99	408.94	398.11	402.01	1124669
2022-09-28	403.74	415.01	402.61	412.91	881074
2022-09-29	407.94	408.75	400.20	404.48	1534473
2022-09-30	404.11	410.72	401.08	401.66	1306955
2022-10-03	407.00	415.91	403.32	413.27	1000607
2022-10-04	420.11	429.69	420.11	429.68	925107
2022-10-05	423.94	429.30	419.96	427.15	1093580
2022-10-06	425.09	429.28	422.46	423.89	824134
2022-10-07	420.00	420.40	411.28	413.15	714445
2022-10-10	415.01	415.95	409.41	412.39	575604
2022-10-11	410.33	418.42	407.24	412.94	1158674
2022-10-12	413.53	413.68	409.04	410.85	935469
2022-10-13	402.79	422.03	399.69	419.77	1297370
2022-10-14	422.69	425.21	409.06	409.49	935214
2022-10-17	416.68	422.60	416.68	420.78	967220
2022-10-18	429.60	432.39	423.59	426.89	894144
2022-10-19	423.21	425.19	415.34	419.49	731543
2022-10-20	420.15	423.79	411.96	413.07	639006
2022-10-21	414.00	422.45	410.07	421.60	811514
2022-10-24	424.14	425.72	419.76	424.37	698577
2022-10-25	424.28	435.51	424.25	435.03	745925
2022-10-26	436.40	442.75	433.82	436.13	717894
2022-10-27	438.15	441.87	435.63	436.11	658779
2022-10-28	436.85	444.41	434.49	444.05	753094
2022-10-31	442.26	446.27	440.76	443.77	854986
2022-11-01	448.42	449.43	443.11	445.59	1037723
2022-11-02	443.80	448.11	432.47	432.66	834141
2022-11-03	427.36	434.64	424.11	431.59	852464
2022-11-04	437.68	442.23	431.88	438.93	788494
2022-11-07	441.68	443.19	437.35	442.83	753494
2022-11-08	443.69	448.23	438.54	443.59	683609
2022-11-09	440.12	442.78	433.43	434.21	703838
2022-11-10	449.82	459.59	449.82	459.38	1376838
2022-11-11	460.65	465.79	460.16	462.02	733800
2022-11-14	459.79	464.22	457.28	457.51	920280
2022-11-15	464.16	468.38	460.94	464.65	990477
2022-11-16	461.81	461.81	456.85	457.82	612558
2022-11-17	451.50	455.40	449.76	455.28	706935
2022-11-18	459.56	460.76	454.05	458.27	498991
2022-11-21	456.06	458.36	454.92	457.33	420673
2022-11-22	459.40	465.01	459.18	464.79	584574
2022-11-23	463.75	467.64	462.85	465.10	537098
2022-11-25	465.57	468.10	464.78	467.50	274662
2022-11-28	463.40	464.99	457.36	458.41	722117
2022-11-29	458.30	462.19	458.30	459.91	498571
2022-11-30	460.08	470.79	455.99	470.48	1373137
2022-12-01	472.96	475.17	468.30	469.65	957426
2022-12-02	464.20	472.35	464.20	470.10	596996
2022-12-05	466.68	466.68	456.54	458.44	869182
2022-12-06	457.73	459.02	449.09	453.07	938051
2022-12-07	452.06	456.63	451.35	452.53	541458
2022-12-08	454.59	459.16	453.68	456.10	439122
2022-12-09	453.66	456.30	451.08	451.13	604187
2022-12-12	451.80	456.44	449.59	456.03	871483
2022-12-13	468.81	469.57	455.62	458.70	1324719
2022-12-14	458.32	462.39	453.25	456.56	790176
2022-12-15	450.80	451.63	444.94	444.52	832428
2022-12-16	439.59	442.57	436.58	440.03	675398
2022-12-19	439.68	441.17	433.04	434.92	827862
2022-12-20	433.88	439.58	433.85	437.19	692413
2022-12-21	441.07	446.57	441.07	445.48	843930
2022-12-22	442.60	442.60	433.15	440.25	623758
2022-12-23	439.66	443.78	437.95	443.61	423753
2022-12-27	443.52	445.63	441.29	443.82	442292
2022-12-28	444.09	445.33	436.21	436.32	402716
2022-12-29	438.85	446.35	438.47	444.78	430862
2022-12-30	441.25	443.66	439.18	442.79	615486
2023-01-03	446.37	448.76	437.68	440.72	850093
2023-01-04	444.31	449.68	443.39	447.45	645284
2023-01-05	444.50	444.93	440.30	442.85	561106
2023-01-06	446.68	454.82	445.29	454.13	668244
2023-01-09	456.09	459.12	453.57	454.01	618561
2023-01-10	453.46	458.51	451.63	458.44	408469
2023-01-11	460.56	464.20	460.04	464.12	470841
2023-01-12	466.27	469.26	462.24	468.36	756340
2023-01-13	465.37	471.09	464.68	470.65	624763
2023-01-17	470.75	472.63	468.87	469.64	561963
2023-01-18	470.98	474.40	463.41	463.48	788198
2023-01-19	460.47	461.95	456.66	458.72	489088
2023-01-20	460.39	466.53	457.44	466.20	503395
2023-01-23	467.11	473.72	466.35	472.20	622732
2023-01-24	469.96	472.93	468.20	470.66	409891
2023-01-25	466.51	472.08	464.79	471.85	492131
2023-01-26	474.71	476.49	470.64	475.83	492543
2023-01-27	473.85	479.26	473.85	477.65	377545
2023-01-30	474.20	478.77	472.13	472.37	690267
2023-01-31	473.25	483.83	473.25	483.75	1333014
2023-02-01	482.43	494.65	481.04	491.50	1237826
2023-02-02	494.27	499.48	492.76	497.12	1011676
2023-02-03	492.96	497.90	491.95	493.92	1130058
2023-02-06	490.77	493.28	486.32	488.23	756595
2023-02-07	486.59	493.05	483.21	491.92	961393
2023-02-08	489.10	490.97	485.02	486.06	658223
2023-02-09	489.12	491.39	478.94	480.20	605808
2023-02-10	478.05	481.82	477.49	481.32	524123
2023-02-13	481.70	487.16	480.03	487.11	470847
2023-02-14	484.32	490.31	482.17	487.35	531253
2023-02-15	484.12	490.67	483.42	490.59	359547
2023-02-16	484.62	492.30	484.28	487.06	605318
2023-02-17	485.56	487.01	482.54	486.42	515041
2023-02-21	480.86	482.43	474.15	474.65	417647
2023-02-22	475.17	478.69	473.86	475.24	1329410
2023-02-23	478.04	480.38	472.07	477.53	603515
2023-02-24	471.49	475.48	469.80	474.59	854165
2023-02-27	478.27	480.85	474.36	475.79	501709
2023-02-28	475.38	479.15	474.46	474.75	741272
2023-03-01	473.11	477.39	472.66	475.88	688776
2023-03-02	472.28	478.82	471.29	478.68	502010
2023-03-03	479.99	484.19	477.51	483.54	1130859
2023-03-06	483.63	483.98	476.57	477.60	1111279
2023-03-07	477.60	479.37	471.20	471.91	1037263
2023-03-08	472.37	474.53	469.37	472.39	754319
2023-03-09	472.40	473.92	460.81	461.01	1123030
2023-03-10	459.28	461.10	444.70	447.95	2370927
2023-03-13	439.40	446.75	434.95	439.79	1931235
2023-03-14	450.85	453.42	443.30	448.16	967859
2023-03-15	437.38	440.03	431.45	438.36	1319570
2023-03-16	433.54	446.46	432.03	443.21	1694041
2023-03-17	439.20	440.97	431.49	433.10	1233427
2023-03-20	436.80	443.80	436.80	440.27	847949
2023-03-21	446.82	450.40	446.16	448.28	860579
2023-03-22	448.00	449.90	436.78	436.88	1194583
2023-03-23	439.58	445.00	431.73	434.88	1062331
2023-03-24	431.52	438.79	428.30	438.47	776104
2023-03-27	443.46	445.04	439.54	442.86	844577
2023-03-28	441.23	445.47	441.23	443.65	725483
2023-03-29	447.45	449.40	445.54	449.11	718279
2023-03-30	453.00	454.25	449.15	450.42	537204
2023-03-31	453.14	458.61	452.95	458.41	858716
2023-04-03	458.67	460.89	454.64	458.03	1086813
2023-04-04	458.83	459.56	447.80	450.53	856110
2023-04-05	448.09	449.47	444.40	447.23	683261
2023-04-06	446.75	447.95	444.40	446.62	608560
2023-04-10	444.31	452.19	444.31	452.09	608261
2023-04-11	454.20	458.04	453.45	456.27	516233
2023-04-12	460.04	460.06	453.20	453.66	589171
2023-04-13	454.92	457.82	452.43	456.90	485022
2023-04-14	457.04	459.92	451.92	454.38	643838
2023-04-17	455.20	458.00	453.94	457.83	500500
2023-04-18	459.87	460.36	455.01	457.13	719706
2023-04-19	455.10	458.63	454.41	457.93	380508
2023-04-20	454.80	458.27	454.80	456.39	459602
2023-04-21	456.82	457.15	452.48	456.15	580364
2023-04-24	455.74	458.31	454.20	456.18	512640
2023-04-25	453.13	453.88	447.40	447.42	551588
2023-04-26	445.94	448.19	442.82	443.43	620594
2023-04-27	444.61	450.76	443.14	450.45	590436
2023-04-28	449.53	455.26	449.48	454.75	669476
2023-05-01	453.87	458.32	453.80	454.44	706072
2023-05-02	452.44	454.62	442.26	447.95	1490803
2023-05-03	449.18	455.77	447.22	447.83	1290803
2023-05-04	444.58	445.11	437.75	439.95	1113361
2023-05-05	446.44	450.83	446.14	449.50	843592
2023-05-08	451.58	451.90	446.37	448.09	556569
2023-05-09	445.84	448.24	444.33	446.57	513029
2023-05-10	451.71	451.71	442.69	447.37	823796
2023-05-11	445.13	445.98	442.21	444.43	526777
2023-05-12	445.70	447.28	441.47	444.39	555139
2023-05-15	445.44	449.58	444.04	447.94	544667
2023-05-16	445.81	445.81	441.42	441.42	627421
2023-05-17	443.42	450.05	441.90	449.29	880758
2023-05-18	448.32	453.51	447.03	452.89	842395
2023-05-19	455.80	455.80	447.26	448.80	643810
2023-05-22	450.36	453.04	447.57	451.25	694747
2023-05-23	449.80	453.21	446.35	446.64	895181
2023-05-24	445.04	445.37	440.79	442.41	872324
2023-05-25	442.38	443.56	438.62	442.26	899894
2023-05-26	442.76	447.34	442.16	446.78	747006
2023-05-30	448.44	449.79	444.45	446.18	925116
2023-05-31	444.01	445.72	437.48	440.15	990958
2023-06-01	440.70	444.90	438.30	443.97	954312
2023-06-02	449.10	458.54	449.10	458.31	1217318
2023-06-05	456.32	455.65	450.91	458.31	1576352
2023-06-06	452.25	463.67	452.25	462.85	1222461
2023-06-07	464.90	470.56	464.07	469.79	1146901
2023-06-08	468.99	470.22	464.96	467.76	953655
2023-06-09	468.03	468.44	463.66	464.85	1040800
2023-06-12	465.41	468.31	463.39	467.43	727403
2023-06-13	469.79	474.10	468.46	472.43	836941
2023-06-14	473.39	476.20	466.59	469.62	981959
2023-06-15	467.81	474.38	467.81	472.72	1122196
2023-06-16	474.24	475.23	468.89	470.54	1720282
2023-06-20	468.18	468.58	464.86	467.06	992066
2023-06-21	465.37	468.60	464.03	466.52	761373
2023-06-22	465.43	465.73	461.66	464.07	682486
2023-06-23	459.00	462.14	458.27	458.63	985728
2023-06-26	459.48	464.81	459.08	462.53	654250
2023-06-27	463.25	470.54	462.21	469.82	662826
2023-06-28	469.06	469.99	466.42	469.92	736489
2023-06-29	469.92	475.72	469.33	475.63	519893
2023-06-30	479.08	480.51	476.47	478.91	861893
2023-07-03	478.52	481.31	477.59	479.60	404144
2023-07-05	478.46	478.48	475.13	475.86	736265
2023-07-06	471.44	471.75	466.28	470.51	793455
2023-07-07	471.29	479.24	471.09	475.20	615580
2023-07-10	474.16	481.36	473.90	481.26	631197
2023-07-11	482.30	487.08	481.68	486.49	685461
2023-07-12	492.40	492.94	489.21	490.15	991484
2023-07-13	491.59	493.26	490.01	492.67	396289
2023-07-14	492.73	492.73	485.96	487.89	1071647
2023-07-17	487.55	492.41	486.43	491.16	774072
2023-07-18	491.09	496.40	491.09	496.01	968695
2023-07-19	497.69	498.92	495.24	497.67	745801
2023-07-20	498.18	498.30	493.16	494.88	998188
2023-07-21	497.78	497.78	493.35	493.84	504713
2023-07-24	493.48	497.28	492.97	494.58	488857
2023-07-25	493.26	497.79	492.96	495.44	644684
2023-07-26	494.74	499.41	494.47	498.04	725858
2023-07-27	500.78	500.78	490.81	491.90	867861
2023-07-28	496.00	497.73	493.87	495.89	770176
2023-07-31	497.17	499.29	496.00	498.33	725386
2023-08-01	495.18	497.87	494.02	496.96	622803
2023-08-02	491.50	493.85	489.65	491.22	976273
2023-08-03	488.56	491.68	486.65	489.69	967981
2023-08-04	491.24	494.81	488.94	489.89	1035679
2023-08-07	491.32	494.00	490.00	493.44	555379
2023-08-08	487.98	489.72	484.12	489.27	962813
2023-08-09	488.79	489.71	485.45	486.87	560960
2023-08-10	488.64	492.52	484.29	486.23	1209496
2023-08-11	484.36	487.68	484.04	486.12	627413
2023-08-14	483.90	487.06	482.22	486.94	678782
2023-08-15	484.03	484.03	480.04	480.39	628144
2023-08-16	479.99	482.38	475.91	475.93	638661
2023-08-17	477.00	478.08	469.75	469.75	897735
2023-08-18	466.39	472.43	466.25	471.37	900801
2023-08-21	471.83	473.30	468.15	471.76	968087
2023-08-22	472.75	473.57	468.74	469.59	947784
2023-08-23	469.43	474.98	468.41	474.87	649063
2023-08-24	473.64	477.49	469.73	469.73	758938
2023-08-25	471.79	473.74	466.78	471.68	906198
2023-08-28	473.77	478.29	473.46	475.81	933965
2023-08-29	475.64	482.43	474.29	482.41	690287
2023-08-30	481.89	485.21	481.60	483.23	545670
2023-08-31	483.91	486.28	483.47	483.57	564692
2023-09-01	486.99	489.22	485.90	488.42	998825
2023-09-05	484.19	485.53	477.02	477.08	1201459
2023-09-06	476.99	479.86	473.44	475.56	733258
2023-09-07	473.11	474.37	469.87	471.48	772808
2023-09-08	471.46	472.78	469.92	471.09	408108
2023-09-11	473.95	474.68	470.91	471.55	526951
2023-09-12	470.72	474.00	470.32	471.68	508219
2023-09-13	471.80	472.41	467.11	468.84	561900
2023-09-14	472.53	475.33	471.65	473.48	688838
2023-09-15	471.49	471.83	466.97	468.54	1613748
2023-09-18	468.90	469.87	466.78	467.76	691245
2023-09-19	468.19	469.80	465.18	466.82	614995
2023-09-20	468.69	471.12	464.10	464.18	690146
2023-09-21	461.52	461.56	455.77	455.78	948728
2023-09-22	456.78	458.72	455.11	455.24	913963
2023-09-25	453.12	458.82	453.03	458.20	894312
2023-09-26	454.94	457.35	450.75	450.89	1198775
2023-09-27	453.33	455.61	450.11	453.68	1386477
2023-09-28	453.85	460.40	453.52	458.49	1048328
2023-09-29	461.79	462.50	456.04	456.64	2419855
2023-10-02	455.52	456.80	448.72	450.61	1557404
2023-10-03	448.23	449.66	441.53	443.41	1379690
2023-10-04	443.59	446.15	440.00	445.55	1352976
2023-10-05	444.54	447.01	442.18	444.78	1248838
2023-10-06	442.35	451.01	440.64	448.59	1274030
2023-10-09	446.18	453.08	445.92	451.89	830389
2023-10-10	453.48	459.02	453.39	456.00	938267
2023-10-11	456.61	459.40	454.17	457.38	673748
2023-10-12	457.83	457.94	446.23	448.59	853559
2023-10-13	449.91	450.81	444.67	446.09	748300
2023-10-16	449.91	454.37	448.54	453.47	871776
2023-10-17	450.86	461.87	450.86	458.80	1056228
2023-10-18	454.77	454.97	448.29	448.58	957392
2023-10-19	447.15	450.44	440.53	441.83	1538506
2023-10-20	441.61	443.21	436.69	437.16	1268294
2023-10-23	434.80	438.47	432.67	433.07	949629
2023-10-24	435.38	438.39	433.39	435.48	675227
2023-10-25	432.36	433.79	428.40	428.79	800386
2023-10-26	429.05	434.04	429.05	430.78	1360988
2023-10-27	431.85	432.09	424.22	425.08	1653257
2023-10-30	428.41	431.23	424.90	428.58	910457
2023-10-31	429.66	433.27	428.79	432.52	833359
2023-11-01	431.82	435.18	428.94	435.00	1519377
2023-11-02	439.99	444.47	439.15	444.35	1031545
2023-11-03	449.73	455.31	449.73	453.01	1067435
2023-11-06	452.60	453.43	446.88	448.52	763942
2023-11-07	447.41	448.65	444.96	447.38	637827
2023-11-08	447.48	449.52	444.49	445.25	724957
2023-11-09	447.47	447.47	439.81	440.55	785658
2023-11-10	442.57	446.11	440.29	445.96	591071
2023-11-13	444.39	446.81	443.16	445.26	864879
2023-11-14	455.17	463.96	454.86	462.65	1439959
2023-11-15	463.13	469.65	462.68	464.70	1038304
2023-11-16	463.82	465.14	458.42	459.75	1004715
2023-11-17	462.49	464.76	462.31	463.73	848557
2023-11-20	463.37	466.65	461.66	465.82	788202
2023-11-21	464.20	465.13	463.09	463.50	625985
2023-11-22	465.44	467.85	464.40	466.20	929297
2023-11-24	465.72	468.84	465.27	468.29	336554
2023-11-27	466.41	468.44	464.42	467.48	675312
2023-11-28	466.79	468.01	463.89	464.49	1042251
2023-11-29	467.22	471.10	465.56	466.25	1048913
2023-11-30	467.57	469.61	465.36	468.83	1431337
2023-12-01	468.03	480.44	466.92	480.19	1622374
2023-12-04	478.88	484.43	478.20	483.93	1133429
2023-12-05	481.81	481.94	476.74	477.70	960710
2023-12-06	480.51	484.56	476.51	476.75	832197
2023-12-07	477.64	479.56	476.17	479.42	774130
2023-12-08	478.90	483.61	478.88	481.55	579969
2023-12-11	481.23	484.61	480.88	484.05	957873
2023-12-12	483.57	485.20	481.14	483.28	702680
2023-12-13	483.11	495.47	481.07	495.43	1238785
2023-12-14	501.67	508.70	501.65	505.41	1074678
2023-12-15	505.13	505.78	499.24	500.58	1495123
2023-12-18	502.86	503.56	500.18	501.17	968368
2023-12-19	503.63	508.08	502.93	507.78	635285
2023-12-20	506.82	510.50	499.63	499.64	965258
2023-12-21	503.92	506.91	501.75	506.59	849926
2023-12-22	508.00	511.23	506.11	508.49	934306
2023-12-26	509.20	513.87	508.67	512.30	513852
2023-12-27	512.38	513.98	510.69	512.60	520420
2023-12-28	511.40	513.50	510.35	512.30	568945
2023-12-29	511.39	512.46	507.34	507.38	1012929
2024-01-02	503.85	508.93	503.18	505.74	1062135
2024-01-03	500.44	501.13	493.99	494.33	1528736
2024-01-04	493.57	496.48	493.13	493.35	839062
2024-01-05	491.63	498.48	490.67	495.11	1236892
2024-01-08	494.25	501.60	493.12	501.60	919310
2024-01-09	496.51	499.87	495.36	498.10	1055997
2024-01-10	498.71	500.26	495.61	499.61	662430
2024-01-11	498.57	499.15	493.25	498.24	1322647
2024-01-12	502.59	504.11	496.45	498.09	843976
2024-01-16	494.63	496.56	492.00	494.84	1494906
2024-01-17	489.13	493.02	487.66	491.35	1092257
2024-01-18	493.79	495.76	490.24	495.25	1104203
2024-01-19	496.44	500.97	493.08	500.19	1173618
2024-01-22	503.35	507.20	503.28	506.01	1485375
2024-01-23	508.73	509.94	502.28	503.90	999584
2024-01-24	508.88	508.88	500.46	500.81	851317
2024-01-25	504.66	506.66	501.01	503.99	739594
2024-01-26	505.36	507.33	503.19	504.48	578918
2024-01-29	504.07	509.24	502.60	509.24	717668
2024-01-30	506.90	509.33	506.01	507.88	654453
2024-01-31	506.92	509.06	498.28	498.56	2359766
2024-02-01	500.88	505.45	495.78	505.45	1106566
2024-02-02	501.49	507.38	498.63	505.01	1234776
2024-02-05	500.97	501.62	495.53	499.26	927337
2024-02-06	499.42	502.60	498.41	501.64	791802
2024-02-07	504.09	506.42	500.24	504.53	753924
2024-02-08	503.64	509.28	503.64	509.11	429167
2024-02-09	509.34	513.10	508.57	512.91	828805
2024-02-12	513.04	519.39	513.04	517.76	679720
2024-02-13	504.90	509.36	501.24	504.99	1423254
2024-02-14	509.73	513.12	506.33	512.10	805310
2024-02-15	515.12	522.06	515.12	521.52	1081974
2024-02-16	519.20	521.83	516.53	516.53	771681
2024-02-20	512.89	513.48	510.45	512.70	643084
2024-02-21	511.22	514.16	510.54	513.99	410091
2024-02-22	516.73	522.09	516.73	521.76	843267
2024-02-23	521.42	523.79	519.82	521.60	631225
2024-02-26	520.90	524.26	520.01	521.43	618333
2024-02-27	523.01	524.27	522.05	523.60	858201
2024-02-28	520.47	525.36	520.13	523.91	795729
2024-02-29	526.98	529.53	524.26	528.00	1102843
2024-03-01	528.40	532.07	526.04	531.61	996188
2024-03-04	537.20	538.26	534.75	535.51	1573027
2024-03-05	532.98	536.81	531.52	534.03	948350
2024-03-06	538.28	539.27	535.27	537.49	1271689
2024-03-07	540.58	543.23	540.43	542.31	830300
2024-03-08	545.22	547.46	538.29	539.40	1003148
2024-03-11	538.20	539.55	534.22	537.11	855018
2024-03-12	537.12	541.15	535.68	539.80	542831
2024-03-13	539.90	543.63	539.90	541.90	596017
2024-03-14	541.64	542.55	531.56	534.72	1019013
2024-03-15	532.41	536.68	532.24	534.10	1366633
2024-03-18	534.85	536.20	532.60	532.82	680021
2024-03-19	531.59	537.27	531.59	536.79	663499
2024-03-20	535.64	545.27	535.38	544.00	987175
2024-03-21	546.60	551.25	546.36	550.16	764208
2024-03-22	550.23	550.94	545.25	545.59	708106
2024-03-25	546.30	548.75	545.77	545.77	595743
2024-03-26	547.59	548.74	544.81	545.05	525341
2024-03-27	548.05	554.42	547.87	554.41	1131554
2024-03-28	554.55	558.34	554.55	556.40	1146194
2024-04-01	556.71	556.80	551.92	552.38	1097238
2024-04-02	548.21	548.23	543.16	545.31	1091109
2024-04-03	543.49	548.39	543.49	547.49	811005
2024-04-04	551.91	552.82	540.33	541.69	1290489
2024-04-05	541.37	547.61	541.17	545.87	940348
2024-04-08	548.13	549.98	546.69	548.62	551589
2024-04-09	549.94	551.30	544.69	549.14	742458
2024-04-10	539.05	542.43	536.00	537.60	1862185
2024-04-11	539.92	540.33	534.60	538.08	1061802
2024-04-12	535.19	536.88	528.23	529.94	940026
2024-04-15	533.76	535.85	522.46	524.10	1143979
2024-04-16	521.94	524.52	518.26	521.63	1055498
2024-04-17	524.87	524.87	517.25	517.25	718317
2024-04-18	519.17	522.18	515.00	516.55	898410
2024-04-19	515.24	520.19	515.10	518.28	957490
2024-04-22	520.35	526.24	517.73	523.50	1074930
2024-04-23	524.59	531.50	523.93	529.80	798227
2024-04-24	529.51	532.06	526.32	529.80	783226
2024-04-25	525.62	528.96	521.72	527.86	773462
2024-04-26	527.90	531.35	526.89	529.38	549453
2024-04-29	530.60	533.41	530.16	532.28	444275
2024-04-30	530.04	530.65	522.73	522.76	833292
2024-05-01	522.87	532.11	521.17	523.21	1534060
2024-05-02	528.34	531.11	522.56	530.06	724369
2024-05-03	538.08	540.41	533.66	535.41	951016
2024-05-06	540.51	543.01	539.50	542.79	688378
2024-05-07	543.95	546.99	543.18	544.68	960741
2024-05-08	540.75	542.79	540.33	542.30	727439
2024-05-09	542.62	547.97	542.01	547.97	533762
2024-05-10	549.37	549.86	546.02	547.09	408519
2024-05-13	550.82	551.87	546.65	547.29	521850
2024-05-14	552.58	553.63	549.38	551.79	738335
2024-05-15	556.37	556.96	553.22	556.17	778643
2024-05-16	555.38	556.34	551.08	551.11	658893
2024-05-17	550.93	552.14	549.81	551.69	748426
2024-05-20	551.75	554.04	550.85	551.70	428571
2024-05-21	550.61	551.54	549.90	551.16	324829
2024-05-22	550.00	551.44	545.14	546.83	429215
2024-05-23	548.67	548.87	538.88	539.89	736859
2024-05-24	543.23	544.94	541.62	544.61	690800
2024-05-28	546.17	546.64	539.48	541.23	491933
2024-05-29	535.86	536.31	533.40	534.11	822403
2024-05-30	536.19	540.75	536.19	539.08	562424
2024-05-31	541.55	546.23	538.19	546.18	1303459
2024-06-03	549.10	549.61	538.02	541.58	1136975
2024-06-04	539.40	539.74	534.04	534.24	1180413
2024-06-05	537.10	540.53	533.52	540.29	832597
2024-06-06	538.56	540.65	536.28	538.61	781345
2024-06-07	534.72	537.96	533.19	534.67	962054
2024-06-10	529.64	536.36	529.19	535.62	718431
2024-06-11	532.50	534.13	528.39	533.29	827516
2024-06-12	543.16	546.70	538.68	540.46	1023948
2024-06-13	539.09	539.66	533.87	537.11	738370
2024-06-14	531.78	532.70	527.10	530.35	938136
2024-06-17	528.66	535.56	528.39	535.25	657948
2024-06-18	535.09	537.90	534.48	536.66	732190
2024-06-20	535.62	538.33	533.80	533.26	638531
2024-06-21	533.30	535.35	530.15	535.35	838594
2024-06-24	536.39	541.72	535.16	538.33	777112
2024-06-25	538.07	538.07	531.28	533.29	735095
2024-06-26	531.00	532.65	529.47	531.55	567839
2024-06-27	532.10	533.72	530.54	533.57	689892
2024-06-28	536.24	538.83	531.73	535.08	901193
2024-07-01	536.40	537.33	529.10	529.65	1545637
2024-07-02	529.92	531.96	528.97	531.75	820650
2024-07-03	532.81	535.57	531.50	532.90	670994
2024-07-05	532.38	532.66	527.35	528.82	924418
2024-07-08	531.30	534.84	529.88	530.92	748750
2024-07-09	529.97	531.45	527.35	527.53	624152
2024-07-10	529.79	534.09	529.12	533.92	582851
2024-07-11	540.54	547.71	539.60	546.79	1285929
2024-07-12	550.13	554.81	549.49	552.22	713072
2024-07-15	554.80	559.05	552.37	555.23	745347
2024-07-16	557.82	569.29	557.40	568.92	837376
2024-07-17	564.30	569.99	560.60	560.60	801026
2024-07-18	560.40	566.97	553.06	554.38	790966
2024-07-19	553.20	554.40	548.79	550.66	716943
2024-07-22	552.95	557.83	548.14	557.28	916098
2024-07-23	555.74	560.26	554.90	558.29	805889
2024-07-24	555.62	559.32	547.33	547.57	957165
2024-07-25	548.64	560.44	547.87	552.18	1039304
2024-07-26	557.77	562.84	556.27	561.66	842765
2024-07-29	562.77	564.28	559.00	560.51	583877
2024-07-30	562.52	565.22	559.52	562.88	731608
2024-07-31	566.80	574.12	562.65	566.09	1008181
2024-08-01	566.80	570.15	549.62	553.45	1185575
2024-08-02	541.37	542.39	532.29	537.81	2056930
2024-08-05	513.46	530.58	511.97	523.84	1516635
2024-08-06	524.80	535.81	520.85	529.12	1451918
2024-08-07	536.28	538.43	524.74	525.34	860695
2024-08-08	530.33	536.94	527.97	536.83	664159
2024-08-09	536.92	537.84	532.61	536.11	696321
2024-08-12	537.64	537.79	531.87	532.90	384755
2024-08-13	536.27	540.86	533.71	540.14	522566
2024-08-14	541.56	542.52	537.65	539.58	389577
2024-08-15	548.30	551.90	546.38	550.15	681929
2024-08-16	548.48	552.59	547.96	550.48	299564
2024-08-19	551.40	555.54	551.26	555.54	473162
2024-08-20	555.20	555.62	549.47	550.83	332723
2024-08-21	553.63	557.79	551.90	557.44	541877
2024-08-22	557.78	559.64	553.08	554.16	380090
2024-08-23	557.90	567.55	556.85	566.17	960765
2024-08-26	569.20	570.09	563.76	564.22	391195
2024-08-27	561.27	563.03	559.79	562.20	484367
2024-08-28	560.44	562.15	556.80	559.33	528409
2024-08-29	562.34	565.85	557.80	561.19	544040
2024-08-30	562.98	565.50	558.13	565.30	636771
2024-09-03	561.10	563.39	548.88	550.64	825487
2024-09-04	549.10	553.00	547.47	548.99	530594
2024-09-05	549.46	550.07	543.56	545.25	687400
2024-09-06	546.26	548.75	536.94	537.95	970495
2024-09-09	539.29	543.75	538.49	540.36	566465
2024-09-10	541.19	541.19	534.91	539.18	478986
2024-09-11	538.06	541.87	529.37	541.26	530456
2024-09-12	542.56	546.97	539.21	545.91	422147
2024-09-13	550.36	555.95	549.70	555.43	680044
2024-09-16	556.45	559.72	555.52	559.24	1043248
2024-09-17	562.20	565.72	559.76	562.15	504142
2024-09-18	562.35	571.69	560.56	562.44	966141
2024-09-19	573.24	573.24	567.07	570.41	743382
2024-09-20	568.81	568.81	563.99	566.52	1056017
2024-09-23	568.95	570.49	566.39	569.45	1208188
2024-09-24	570.42	572.22	568.31	569.30	575586
2024-09-25	570.00	570.15	562.71	563.65	497904
2024-09-26	568.80	572.19	566.60	568.33	543777
2024-09-27	572.19	574.28	566.89	569.18	817145
2024-09-30	567.80	570.46	564.35	569.66	734595
2024-10-01	568.44	569.00	560.77	564.99	954313
2024-10-02	563.32	567.86	561.84	565.47	599581
2024-10-03	562.90	565.02	559.64	563.98	771445
2024-10-04	569.90	571.41	565.26	569.27	655622
2024-10-07	567.62	567.70	561.98	565.38	602263
2024-10-08	565.41	567.47	563.11	565.56	474231
2024-10-09	565.24	571.12	564.58	569.39	438506
2024-10-10	565.82	567.36	563.35	566.49	593622
2024-10-11	567.84	576.28	567.84	576.01	750351
2024-10-14	576.40	579.88	573.88	579.47	344125
2024-10-15	578.69	584.70	577.74	577.95	951241
2024-10-16	580.87	584.92	580.42	583.22	496312
2024-10-17	584.98	585.50	581.92	583.78	596523
2024-10-18	584.30	585.00	582.29	583.97	335488
2024-10-21	583.65	583.99	576.12	577.23	431273
2024-10-22	575.14	575.30	571.15	573.50	918125
2024-10-23	571.29	573.42	566.33	570.00	436830
2024-10-24	571.74	572.50	568.63	571.10	748363
2024-10-25	573.06	573.58	566.18	567.67	716669
2024-10-28	570.70	574.73	570.24	573.42	768690
2024-10-29	570.31	574.20	568.10	573.99	938134
2024-10-30	572.48	579.81	571.89	573.17	606038
2024-10-31	572.55	573.47	565.57	565.60	973341
2024-11-01	568.13	571.90	566.03	566.79	820312
2024-11-04	565.92	572.93	565.92	568.45	1144180
2024-11-05	566.34	576.78	565.09	576.69	823167
2024-11-06	598.02	600.88	591.12	600.43	2219880
2024-11-07	600.90	603.21	598.17	599.41	1053304
2024-11-08	599.63	603.45	598.19	602.32	733590
2024-11-11	607.20	609.69	606.12	607.64	797277
2024-11-12	604.92	607.98	599.41	601.25	785789
2024-11-13	603.12	604.38	597.66	597.88	535761
2024-11-14	599.80	600.83	591.46	592.66	939061
2024-11-15	592.56	592.56	584.87	586.13	843358
2024-11-18	587.14	589.59	585.47	587.60	547352
2024-11-19	582.43	588.58	580.95	587.88	1074010
2024-11-20	587.88	591.24	584.66	591.16	1312416
2024-11-21	593.37	601.98	591.67	600.66	807699
2024-11-22	603.56	611.14	603.15	610.71	1087565
2024-11-25	616.41	624.13	615.61	620.12	1527078
2024-11-26	618.16	618.85	613.49	616.90	1868386
2024-11-27	619.70	623.10	614.06	615.02	863137
2024-11-29	618.38	620.21	615.39	615.86	616621
2024-12-02	616.48	616.72	611.85	613.85	867514
2024-12-03	613.46	614.92	609.82	611.99	808045
2024-12-04	613.37	614.43	610.08	613.69	534345
2024-12-05	613.69	614.18	608.13	608.72	573834
2024-12-06	612.30	612.96	607.42	608.80	591826
2024-12-09	611.30	612.54	605.76	606.21	806857
2024-12-10	606.70	606.80	600.46	602.09	823985
2024-12-11	606.30	607.59	603.62	605.83	499834
2024-12-12	604.78	606.64	602.25	602.34	705073
2024-12-13	602.30	603.04	597.07	599.65	579788
2024-12-16	599.31	602.99	597.33	599.27	1347613
2024-12-17	595.76	598.42	590.49	592.24	973004
2024-12-18	594.19	595.18	568.17	569.27	1363296
2024-12-19	574.42	577.78	568.10	566.14	1227925
2024-12-20	563.56	576.21	562.80	570.23	2150148
2024-12-23	569.10	571.97	565.78	571.60	851351
2024-12-24	572.46	576.12	570.04	575.63	495630
2024-12-26	573.48	578.72	572.20	577.89	688981
2024-12-27	574.58	578.01	568.68	572.23	885348
2024-12-30	569.00	571.30	563.22	568.28	1362364
2024-12-31	571.22	573.17	567.75	569.58	940796
2025-01-02	572.43	575.62	566.34	568.28	1054125
2025-01-03	570.20	575.69	566.94	575.11	715630
2025-01-06	578.50	582.32	575.18	576.02	806972
2025-01-07	578.00	579.56	569.47	572.23	1066499
2025-01-08	569.68	573.78	566.70	573.73	559517
2025-01-10	567.07	568.61	563.11	565.61	960107
2025-01-13	561.12	570.42	560.89	570.20	677528
2025-01-14	573.74	577.91	571.65	576.69	1093769
2025-01-15	588.60	589.57	582.67	584.24	661810
2025-01-16	584.99	589.94	582.69	588.60	858262
2025-01-17	592.40	593.40	590.08	591.11	543964
2025-01-21	596.14	601.24	595.64	601.18	715932
2025-01-22	601.80	602.32	597.85	598.56	828026
2025-01-23	596.60	599.19	594.15	598.53	771791
2025-01-24	598.04	599.53	596.18	597.49	719847
2025-01-27	591.23	596.01	588.29	591.30	1842808
2025-01-28	591.88	593.69	589.24	592.03	725063
2025-01-29	591.47	595.11	587.17	589.68	859058
2025-01-30	594.08	599.27	592.31	596.41	1166578
2025-01-31	597.00	598.97	590.01	590.68	1100564
2025-02-03	578.73	587.62	576.00	584.08	1842908
2025-02-04	583.16	588.14	582.87	587.49	740412
2025-02-05	589.62	593.05	587.15	593.04	416559
2025-02-06	595.81	596.30	588.42	592.76	1046059
2025-02-07	592.31	592.56	584.51	585.37	886847
2025-02-10	588.14	588.68	583.40	585.97	765638
2025-02-11	583.22	584.98	581.30	583.12	899567
2025-02-12	576.20	580.82	574.43	579.11	1087272
2025-02-13	581.30	584.72	579.20	584.32	790180
2025-02-14	586.22	588.11	583.10	583.99	555547
2025-02-18	585.30	589.24	584.69	589.24	902883
2025-02-19	585.58	587.33	584.04	586.02	565611
2025-02-20	584.49	585.39	577.22	580.29	718883
2025-02-21	583.40	583.63	564.84	566.50	1535418
2025-02-24	568.69	569.74	562.46	565.76	1004482
2025-02-25	566.40	569.86	561.19	565.55	841351
2025-02-26	567.91	572.50	565.25	566.84	847361
2025-02-27	567.25	569.03	559.54	559.66	869383
2025-02-28	558.53	565.90	557.43	565.80	1038170
2025-03-03	567.57	569.00	549.93	552.91	1167077
2025-03-04	546.91	552.92	537.06	544.36	1670938
2025-03-05	544.95	551.74	541.07	551.08	1784860
2025-03-06	544.35	549.74	540.18	542.35	1441068
2025-03-07	540.96	547.81	533.79	546.20	993299
2025-03-10	540.64	544.54	530.35	534.63	1251825
2025-03-11	534.15	538.14	527.53	531.63	1299866
2025-03-12	537.74	538.33	527.78	531.33	1099710

Explore More About MDY

Coins representing dividend payouts and trends

MDY Dividend History

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

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

MDY Stock Split History

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

Graph showing historical stock prices and market trends

MDY Historical Prices

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

Web Analytics