Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
M&T Bank Corp (MTB) Historical Prices: Free Download & Interactive Data Table 2025

MTB Historical Prices

Summary

Key Stock Metrics

150.75

(April 7, 2025)

52-Week Low

225.70

(November 25, 2024)

52-Week High

225.70

(November 25, 2024)

All-Time High

202.02

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-01	50.80	50.80	50.74	50.78	172000
1998-06-02	50.80	50.94	50.80	50.93	12000
1998-06-03	50.89	50.91	50.86	50.89	18000
1998-06-04	50.91	51.03	50.90	51.03	23000
1998-06-05	51.03	51.30	51.00	51.30	30000
1998-06-08	51.40	51.76	51.35	51.35	54000
1998-06-09	51.39	51.40	51.33	51.39	80000
1998-06-10	51.40	51.85	51.40	51.82	67000
1998-06-11	51.82	51.82	51.70	51.80	25000
1998-06-12	51.78	51.78	51.60	51.68	193000
1998-06-15	51.63	51.68	51.61	51.65	142000
1998-06-16	51.95	51.95	51.88	51.94	165000
1998-06-17	51.93	51.96	51.90	51.95	22000
1998-06-18	51.98	52.25	51.96	52.21	60000
1998-06-19	52.24	52.24	52.09	52.10	15000
1998-06-22	52.15	52.15	51.98	52.00	43000
1998-06-23	51.96	51.98	51.90	51.98	36000
1998-06-24	51.94	52.70	51.90	52.70	70000
1998-06-25	52.68	53.35	52.48	53.35	104000
1998-06-26	53.41	53.78	53.20	53.78	40000
1998-06-29	54.10	54.45	54.05	54.45	59000
1998-06-30	54.70	55.40	54.50	55.40	214000
1998-07-01	55.28	55.28	54.60	54.60	69000
1998-07-02	54.60	54.90	54.20	54.60	82000
1998-07-06	55.05	55.55	55.05	55.41	35000
1998-07-07	55.41	55.75	55.41	55.75	14000
1998-07-08	55.73	55.73	55.30	55.60	31000
1998-07-09	55.53	55.66	55.32	55.32	84000
1998-07-10	55.40	55.49	54.80	54.80	70000
1998-07-13	54.80	55.50	54.80	55.50	63000
1998-07-14	55.53	55.75	55.40	55.75	113000
1998-07-15	55.55	55.70	55.53	55.56	30000
1998-07-16	55.56	56.00	55.50	55.90	55000
1998-07-17	55.90	57.70	55.90	57.53	124000
1998-07-20	57.50	58.20	57.45	57.45	131000
1998-07-21	57.45	57.49	56.75	57.00	127000
1998-07-22	56.85	57.40	56.85	57.28	88000
1998-07-23	56.98	56.98	54.50	55.00	786000
1998-07-24	55.01	55.90	55.01	55.35	68000
1998-07-27	55.00	55.10	54.05	55.10	44000
1998-07-28	55.10	55.10	54.25	54.38	23000
1998-07-29	54.38	54.38	54.00	54.00	9000
1998-07-30	54.00	54.10	53.80	54.10	12000
1998-07-31	53.85	54.08	53.20	53.20	83000
1998-08-03	53.20	53.20	52.70	52.90	49000
1998-08-04	52.90	54.05	52.90	53.10	111000
1998-08-05	52.85	52.85	51.70	51.70	110000
1998-08-06	51.68	52.50	50.70	52.48	61000
1998-08-07	52.50	52.50	52.30	52.45	58000
1998-08-10	52.45	52.45	51.90	51.93	5000
1998-08-11	51.80	51.80	50.80	51.05	48000
1998-08-12	51.03	51.08	49.70	50.85	69000
1998-08-13	50.60	50.98	50.45	50.74	23000
1998-08-14	50.20	50.21	48.00	48.47	117000
1998-08-17	48.45	50.35	48.45	50.00	30000
1998-08-18	50.05	50.60	49.80	50.10	75000
1998-08-19	49.50	49.80	49.20	49.40	59000
1998-08-20	49.45	49.45	48.80	48.85	12000
1998-08-21	48.80	49.70	47.90	49.70	214000
1998-08-24	49.50	49.55	49.40	49.50	35000
1998-08-25	49.70	50.00	49.50	49.90	57000
1998-08-26	49.40	49.40	48.40	48.40	81000
1998-08-27	48.20	48.20	45.90	45.90	435000
1998-08-28	46.00	46.00	44.70	44.90	118000
1998-08-31	44.80	44.80	41.00	41.00	407000
1998-09-01	41.00	43.70	41.00	43.60	164000
1998-09-02	43.30	45.10	43.10	45.00	103000
1998-09-03	45.03	45.05	43.40	44.70	52000
1998-09-04	44.80	45.00	43.90	44.60	41000
1998-09-08	45.10	45.54	44.60	45.30	62000
1998-09-09	45.50	46.45	45.50	46.45	74000
1998-09-10	46.15	46.15	44.84	44.84	118000
1998-09-11	44.65	45.75	44.50	45.74	27000
1998-09-14	45.24	46.30	45.00	46.11	36000
1998-09-15	45.83	46.89	45.70	46.89	71000
1998-09-16	46.80	47.73	46.30	47.73	37000
1998-09-17	47.50	47.56	46.86	47.36	68000
1998-09-18	47.35	47.35	46.91	47.21	98000
1998-09-21	47.06	47.06	46.56	46.56	306000
1998-09-22	46.38	46.65	45.35	45.43	99000
1998-09-23	45.25	46.10	45.25	46.10	145000
1998-09-24	46.30	46.45	46.07	46.28	98000
1998-09-25	46.28	46.28	46.11	46.11	14000
1998-09-28	46.50	47.30	46.40	47.20	77000
1998-09-29	47.00	47.01	47.00	47.01	20000
1998-09-30	46.98	46.98	46.10	46.10	86000
1998-10-01	46.13	46.46	45.13	45.49	416000
1998-10-02	45.15	45.50	44.83	45.50	164000
1998-10-05	45.50	45.90	44.60	44.78	45000
1998-10-06	44.75	45.30	44.75	45.19	48000
1998-10-07	44.69	45.20	44.20	44.85	83000
1998-10-08	44.81	44.81	42.90	43.00	41000
1998-10-09	43.00	43.25	42.78	42.78	89000
1998-10-12	43.00	43.03	41.50	41.50	222000
1998-10-13	40.00	41.55	40.00	41.10	326000
1998-10-14	40.80	41.48	40.25	41.30	85000
1998-10-15	41.00	45.80	40.75	45.80	310000
1998-10-16	45.61	46.69	45.50	46.18	23000
1998-10-19	46.15	47.20	45.70	47.20	67000
1998-10-20	47.23	47.53	47.00	47.00	611000
1998-10-21	46.85	47.15	46.75	47.10	22000
1998-10-22	47.13	47.80	47.10	47.35	34000
1998-10-23	47.33	47.35	47.28	47.28	3000
1998-10-26	47.25	47.25	46.50	46.68	25000
1998-10-27	45.98	46.13	45.50	45.50	183000
1998-10-28	45.25	45.60	45.20	45.50	68000
1998-10-29	45.65	47.50	45.63	47.50	37000
1998-10-30	47.50	49.85	47.30	49.85	106000
1998-11-02	49.84	50.35	49.80	50.35	162000
1998-11-03	50.35	50.80	50.35	50.71	98000
1998-11-04	50.80	51.66	50.80	51.65	62000
1998-11-05	51.60	53.23	51.45	53.23	38000
1998-11-06	52.90	53.95	52.90	53.90	117000
1998-11-09	53.90	53.91	51.60	51.60	157000
1998-11-10	50.80	51.35	50.65	50.65	69000
1998-11-11	50.67	50.67	49.10	49.40	20000
1998-11-12	49.38	49.51	48.95	49.51	22000
1998-11-13	49.51	49.80	49.40	49.79	19000
1998-11-16	49.40	49.40	48.90	49.30	42000
1998-11-17	49.20	50.00	49.20	49.89	121000
1998-11-18	49.89	49.89	49.60	49.60	28000
1998-11-19	49.55	49.98	49.55	49.98	35000
1998-11-20	49.95	50.18	49.70	49.70	7000
1998-11-23	50.00	50.53	49.80	50.00	74000
1998-11-24	50.15	50.85	49.63	50.75	34000
1998-11-25	50.76	50.76	49.90	50.40	518000
1998-11-27	50.28	50.30	50.23	50.30	1000
1998-11-30	50.33	50.40	49.85	49.85	91000
1998-12-01	49.60	49.60	48.75	48.78	20000
1998-12-02	48.63	49.18	48.50	48.70	43000
1998-12-03	48.70	49.73	48.70	49.60	33000
1998-12-04	49.60	49.60	48.33	48.55	70000
1998-12-07	48.55	49.10	48.20	48.85	107000
1998-12-08	48.66	48.66	47.80	47.95	114000
1998-12-09	48.10	48.10	46.00	46.70	121000
1998-12-10	46.74	47.99	46.74	47.29	99000
1998-12-11	47.27	47.27	46.60	46.73	121000
1998-12-14	46.75	46.75	45.83	45.83	100000
1998-12-15	45.35	45.35	45.00	45.30	59000
1998-12-16	45.13	46.18	44.90	45.30	84000
1998-12-17	45.35	46.98	45.35	46.85	66000
1998-12-18	47.15	48.00	47.15	47.30	38000
1998-12-21	47.43	47.65	47.11	47.65	13000
1998-12-22	47.45	47.60	46.80	47.00	69000
1998-12-23	47.20	49.60	47.20	48.30	125000
1998-12-24	48.10	48.10	47.20	47.71	115000
1998-12-28	47.71	48.45	47.71	48.45	11000
1998-12-29	48.85	49.28	48.83	49.28	44000
1998-12-30	48.90	50.85	48.90	50.40	122000
1998-12-31	50.40	51.95	50.40	51.89	32000
1999-01-04	51.43	51.65	51.03	51.65	121000
1999-01-05	51.40	51.40	51.00	51.40	52000
1999-01-06	51.43	51.80	51.43	51.78	28000
1999-01-07	51.60	51.88	51.00	51.00	58000
1999-01-08	51.25	51.38	51.25	51.33	31000
1999-01-11	51.30	51.60	51.28	51.50	46000
1999-01-12	51.40	51.75	51.40	51.73	31000
1999-01-13	51.60	51.61	50.90	50.90	93000
1999-01-14	50.93	50.93	50.31	50.31	68000
1999-01-15	50.31	50.50	50.08	50.50	34000
1999-01-19	50.00	50.00	49.40	49.50	93000
1999-01-20	49.50	50.70	49.50	50.70	90000
1999-01-21	50.83	51.40	50.30	50.90	67000
1999-01-22	50.80	50.80	50.03	50.51	23000
1999-01-25	50.49	50.49	50.00	50.00	146000
1999-01-26	49.80	50.35	49.77	50.30	75000
1999-01-27	50.45	50.50	50.00	50.28	30000
1999-01-28	50.28	51.35	50.15	50.85	52000
1999-01-29	50.45	50.65	50.00	50.00	184000
1999-02-01	50.08	50.25	48.95	49.98	45000
1999-02-02	49.20	49.98	49.20	49.88	55000
1999-02-03	49.90	49.99	49.80	49.94	8000
1999-02-04	49.80	49.80	48.10	48.80	44000
1999-02-05	48.90	49.00	48.50	48.93	17000
1999-02-09	48.65	48.65	47.40	48.23	96000
1999-02-10	48.23	48.60	46.75	48.60	77000
1999-02-11	48.48	48.49	47.60	48.00	55000
1999-02-12	47.70	47.98	46.50	47.97	45000
1999-02-16	47.98	48.00	47.00	47.85	59000
1999-02-17	47.83	48.28	47.80	48.05	63000
1999-02-18	47.90	48.20	47.50	47.53	47000
1999-02-19	47.50	48.18	47.50	48.00	111000
1999-02-22	48.00	48.25	48.00	48.25	9000
1999-02-23	48.25	48.45	48.18	48.35	87000
1999-02-24	48.36	48.36	47.84	47.84	100000
1999-02-25	47.63	48.00	47.05	47.60	25000
1999-02-26	47.61	47.90	47.30	47.58	11000
1999-03-01	47.40	47.98	47.38	47.98	22000
1999-03-02	48.00	48.00	47.65	47.66	84000
1999-03-03	47.75	48.08	47.50	47.50	85000
1999-03-04	47.60	47.99	47.60	47.98	65000
1999-03-05	48.15	48.15	47.10	47.70	42000
1999-03-08	47.73	47.73	46.80	46.80	9000
1999-03-09	46.95	47.48	46.40	47.48	38000
1999-03-10	47.33	47.33	46.80	47.18	10000
1999-03-11	47.18	48.00	47.18	47.93	62000
1999-03-12	48.03	48.20	47.95	48.20	73000
1999-03-15	48.20	48.75	48.10	48.45	201000
1999-03-16	48.45	48.63	48.43	48.50	80000
1999-03-17	48.53	49.00	48.50	48.70	25000
1999-03-18	48.70	50.00	48.65	49.48	141000
1999-03-19	49.48	49.48	48.65	49.15	35000
1999-03-22	48.70	49.20	48.25	49.20	43000
1999-03-23	49.18	49.35	48.48	48.61	31000
1999-03-24	48.61	48.61	48.30	48.40	9000
1999-03-25	48.40	48.96	48.30	48.96	26000
1999-03-26	48.94	48.96	47.85	47.85	15000
1999-03-29	47.88	48.03	47.00	47.20	30000
1999-03-30	47.68	48.35	47.45	48.00	87000
1999-03-31	48.19	48.19	47.71	47.90	26000
1999-04-01	47.93	47.93	46.70	47.00	21000
1999-04-05	47.00	47.13	46.25	46.75	50000
1999-04-06	46.88	47.41	46.55	46.70	73000
1999-04-07	47.10	47.33	46.50	47.33	40000
1999-04-08	47.18	47.70	46.90	47.50	96000
1999-04-09	47.45	47.75	47.00	47.75	45000
1999-04-12	47.50	48.40	47.35	48.00	45000
1999-04-13	47.99	48.60	47.50	48.39	47000
1999-04-14	48.54	50.20	48.40	49.80	76000
1999-04-15	49.80	49.90	49.60	49.90	31000
1999-04-16	50.00	50.00	49.40	49.41	54000
1999-04-19	49.38	50.03	49.20	49.20	66000
1999-04-20	49.10	50.50	49.10	50.50	69000
1999-04-21	50.85	51.10	49.90	50.50	99000
1999-04-22	50.50	51.25	50.40	51.25	12000
1999-04-23	51.28	52.00	51.20	52.00	19000
1999-04-26	51.98	52.20	51.98	52.11	57000
1999-04-27	52.11	52.30	52.11	52.28	32000
1999-04-28	52.28	55.45	52.28	55.45	80000
1999-04-29	55.43	58.25	55.40	55.61	255000
1999-04-30	55.63	56.65	55.48	55.90	70000
1999-05-03	56.35	57.15	56.10	56.20	44000
1999-05-04	56.35	57.00	56.00	56.20	52000
1999-05-05	56.50	56.93	56.33	56.50	77000
1999-05-06	56.90	56.90	56.50	56.58	34000
1999-05-07	56.60	56.60	56.10	56.10	56000
1999-05-10	56.10	56.15	56.00	56.15	50000
1999-05-11	56.13	56.80	56.10	56.50	22000
1999-05-12	56.50	56.50	56.10	56.11	23000
1999-05-13	56.10	56.10	55.50	55.50	17000
1999-05-14	55.35	55.38	54.30	54.95	105000
1999-05-17	54.60	54.63	53.00	53.58	128000
1999-05-18	53.55	53.55	52.63	53.40	37000
1999-05-19	53.25	53.60	53.03	53.60	28000
1999-05-20	53.78	54.00	53.78	53.90	17000
1999-05-21	53.93	54.50	53.80	54.40	42000
1999-05-24	54.40	54.55	54.40	54.49	27000
1999-05-25	54.46	54.46	52.51	53.00	85000
1999-05-26	52.98	53.55	52.90	53.55	18000
1999-05-27	53.40	53.40	52.60	52.60	15000
1999-05-28	52.60	52.85	52.60	52.70	34000
1999-06-01	52.70	53.00	52.30	52.30	165000
1999-06-02	52.55	52.80	51.10	52.20	83000
1999-06-03	52.60	53.60	52.00	53.60	56000
1999-06-04	53.41	53.41	53.00	53.35	33000
1999-06-07	53.35	54.50	53.35	54.50	83000
1999-06-08	54.35	54.40	54.00	54.11	83000
1999-06-09	53.63	54.51	53.30	54.50	211000
1999-06-10	54.40	56.00	54.40	55.48	81000
1999-06-11	55.20	55.20	54.63	54.80	21000
1999-06-14	54.76	55.50	54.69	55.05	49000
1999-06-15	54.60	54.83	53.90	53.90	75000
1999-06-16	53.80	54.50	53.80	54.06	63000
1999-06-17	54.04	55.00	54.00	55.00	84000
1999-06-18	54.81	54.81	54.00	54.45	109000
1999-06-21	54.43	55.00	54.40	55.00	60000
1999-06-22	55.00	55.50	54.90	55.40	109000
1999-06-23	55.80	55.80	55.00	55.20	93000
1999-06-24	54.90	55.10	54.80	55.05	20000
1999-06-25	55.00	55.10	55.00	55.08	25000
1999-06-28	55.05	55.40	54.90	55.40	38000
1999-06-29	55.05	56.50	54.75	55.45	130000
1999-06-30	55.45	55.45	54.80	55.00	176000
1999-07-01	55.00	55.60	55.00	55.35	37000
1999-07-02	55.33	55.93	55.25	55.90	37000
1999-07-06	55.75	55.95	54.74	55.35	159000
1999-07-07	55.40	56.30	55.40	55.98	25000
1999-07-08	56.50	57.50	56.50	56.66	96000
1999-07-09	56.67	56.67	56.19	56.28	17000
1999-07-12	56.25	56.50	55.10	55.30	20000
1999-07-13	55.40	55.50	54.85	55.40	41000
1999-07-14	55.38	55.38	54.10	54.40	77000
1999-07-15	54.15	54.78	54.15	54.78	32000
1999-07-16	54.63	54.80	54.63	54.65	40000
1999-07-19	54.80	54.80	54.60	54.60	19000
1999-07-20	54.63	54.93	54.50	54.50	45000
1999-07-21	54.20	54.93	54.20	54.78	77000
1999-07-22	54.75	54.75	53.70	53.76	51000
1999-07-23	53.76	54.53	53.76	53.76	36000
1999-07-26	53.61	53.61	53.61	53.61	1000
1999-07-27	53.61	53.65	53.50	53.63	10000
1999-07-28	53.60	53.60	53.38	53.38	25000
1999-07-29	53.23	53.35	53.23	53.35	5000
1999-07-30	53.75	53.95	53.38	53.95	73000
1999-08-02	54.30	54.30	52.90	52.90	17000
1999-08-03	52.90	52.90	51.43	52.30	57000
1999-08-04	52.50	52.50	51.73	52.18	19000
1999-08-05	51.90	51.90	50.60	50.88	36000
1999-08-06	50.50	50.50	48.10	48.50	173000
1999-08-09	48.53	50.23	48.53	49.30	29000
1999-08-10	49.33	49.48	48.80	49.00	11000
1999-08-11	49.00	49.39	48.78	48.78	19000
1999-08-12	48.80	49.26	48.78	48.93	18000
1999-08-13	48.95	48.95	47.58	47.60	67000
1999-08-16	47.60	48.35	47.60	48.35	33000
1999-08-17	48.50	49.20	48.50	49.15	114000
1999-08-18	49.00	49.05	48.90	49.05	26000
1999-08-19	49.05	49.10	48.85	48.90	40000
1999-08-20	48.90	48.95	48.20	48.40	41000
1999-08-23	48.40	48.50	48.30	48.50	50000
1999-08-24	49.00	51.00	49.00	49.95	73000
1999-08-25	49.90	49.90	48.50	48.60	22000
1999-08-26	48.50	48.70	48.00	48.05	52000
1999-08-27	48.05	48.20	46.98	46.98	37000
1999-08-30	47.00	47.60	46.85	47.25	31000
1999-08-31	47.50	47.50	46.40	46.40	46000
1999-09-01	46.00	46.39	46.00	46.18	59000
1999-09-02	46.33	46.33	46.20	46.20	28000
1999-09-03	46.40	46.40	46.28	46.39	61000
1999-09-07	47.10	47.10	46.00	46.00	62000
1999-09-08	45.70	46.40	45.50	46.00	87000
1999-09-09	45.90	46.15	45.00	45.08	60000
1999-09-10	45.21	45.55	45.18	45.30	18000
1999-09-13	45.30	46.00	45.30	45.61	31000
1999-09-14	45.60	45.60	45.20	45.30	32000
1999-09-15	45.15	45.75	45.15	45.40	66000
1999-09-16	45.40	45.43	45.00	45.00	34000
1999-09-17	44.65	45.00	44.50	44.99	24000
1999-09-20	44.99	44.99	43.60	43.70	31000
1999-09-21	43.65	43.90	42.80	42.95	27000
1999-09-22	42.95	43.19	42.73	42.95	6000
1999-09-23	42.75	42.81	41.25	42.30	85000
1999-09-24	42.50	44.30	42.50	44.00	104000
1999-09-27	44.25	45.10	44.10	45.00	93000
1999-09-28	44.98	44.98	43.95	44.28	71000
1999-09-29	44.60	45.03	44.60	45.01	77000
1999-09-30	45.30	46.00	45.30	45.90	61000
1999-10-01	46.05	46.05	45.40	45.65	43000
1999-10-04	46.00	46.00	45.75	45.98	34000
1999-10-05	46.00	47.05	46.00	46.61	55000
1999-10-06	47.40	47.81	46.85	47.40	101000
1999-10-07	47.40	47.40	46.90	46.91	10000
1999-10-08	47.06	47.06	46.50	46.50	43000
1999-10-11	46.55	48.20	46.55	48.20	19000
1999-10-12	48.00	48.05	47.60	47.83	122000
1999-10-13	47.82	48.00	47.20	47.50	107000
1999-10-14	47.53	47.53	45.85	45.85	429000
1999-10-15	45.10	45.18	44.60	45.18	57000
1999-10-18	45.10	45.10	44.80	44.95	259000
1999-10-19	44.98	45.50	44.90	45.30	168000
1999-10-20	45.33	45.40	45.16	45.38	31000
1999-10-21	45.53	45.78	45.53	45.76	9000
1999-10-22	45.73	46.33	45.13	46.00	84000
1999-10-25	45.30	45.80	45.30	45.45	126000
1999-10-26	46.45	47.45	46.10	46.40	99000
1999-10-27	46.20	47.20	46.20	47.20	96000
1999-10-28	47.05	50.00	47.05	49.85	76000
1999-10-29	49.88	50.00	49.00	49.55	46000
1999-11-01	49.95	50.45	49.50	49.50	30000
1999-11-02	49.03	50.00	49.03	50.00	58000
1999-11-03	50.00	51.20	49.75	49.85	153000
1999-11-04	50.00	50.10	49.78	49.78	28000
1999-11-05	49.78	49.80	48.80	49.00	95000
1999-11-08	48.70	49.05	48.70	49.00	68000
1999-11-09	49.05	49.10	48.02	49.00	903000
1999-11-10	49.10	49.10	48.75	49.00	80000
1999-11-11	49.10	49.10	48.10	48.90	87000
1999-11-12	49.50	49.50	49.15	49.35	72000
1999-11-15	50.34	50.36	49.40	50.00	137000
1999-11-16	50.00	50.08	49.50	49.65	6000
1999-11-17	49.25	50.15	49.00	49.01	79000
1999-11-18	49.00	49.50	49.00	49.43	14000
1999-11-19	49.38	49.70	49.04	49.19	18000
1999-11-22	49.14	49.35	48.00	48.09	522000
1999-11-23	48.00	48.00	46.56	46.90	63000
1999-11-24	47.00	47.52	46.85	47.20	129000
1999-11-26	47.20	47.20	47.11	47.11	5000
1999-11-29	46.96	46.96	46.20	46.20	27000
1999-11-30	46.10	47.00	45.68	47.00	52000
1999-12-01	47.00	47.00	46.01	46.80	242000
1999-12-02	46.80	46.80	46.10	46.33	274000
1999-12-03	46.33	47.00	46.33	46.38	217000
1999-12-06	45.45	45.63	45.03	45.03	23000
1999-12-07	44.83	45.10	43.30	44.10	107000
1999-12-08	44.01	44.25	42.80	42.80	40000
1999-12-09	42.78	44.00	42.43	42.50	82000
1999-12-10	43.30	44.10	42.60	43.69	93000
1999-12-13	43.50	43.85	43.10	43.42	482000
1999-12-14	43.20	43.20	42.30	43.00	286000
1999-12-15	42.50	42.93	42.10	42.46	60000
1999-12-16	42.46	42.49	42.00	42.25	21000
1999-12-17	42.40	42.40	41.80	41.95	71000
1999-12-20	41.95	42.20	41.95	42.01	62000
1999-12-21	42.16	42.38	41.50	41.75	52000
1999-12-22	41.30	42.28	40.60	42.25	48000
1999-12-23	42.25	42.25	41.80	41.80	27000
1999-12-27	41.70	41.75	41.20	41.44	36000
1999-12-28	41.10	41.30	40.98	41.00	36000
1999-12-29	41.01	41.75	41.01	41.30	14000
1999-12-30	41.10	41.70	41.08	41.40	44000
1999-12-31	41.40	41.48	41.35	41.43	47000
2000-01-03	41.50	41.50	40.50	40.66	119000
2000-01-04	40.63	40.63	38.40	39.35	103000
2000-01-05	39.54	39.54	38.88	39.53	49000
2000-01-06	39.53	40.40	39.10	39.99	285000
2000-01-07	40.00	41.35	39.85	40.70	330000
2000-01-10	40.55	41.11	40.43	40.73	61000
2000-01-11	40.70	40.83	39.00	39.53	56000
2000-01-12	39.45	40.14	39.40	39.99	128000
2000-01-13	39.99	41.03	39.99	41.03	28000
2000-01-14	41.00	42.55	41.00	42.03	56000
2000-01-18	42.30	42.48	42.00	42.00	56000
2000-01-19	41.60	41.74	41.13	41.20	75000
2000-01-20	41.30	41.30	40.88	40.88	28000
2000-01-21	41.01	41.40	41.00	41.18	66000
2000-01-24	41.20	41.23	40.50	40.50	222000
2000-01-25	40.70	40.70	40.01	40.50	171000
2000-01-26	40.00	41.95	40.00	41.95	224000
2000-01-27	42.18	42.20	41.58	42.00	169000
2000-01-28	41.65	41.65	40.20	40.65	48000
2000-01-31	40.60	41.45	40.19	41.10	106000
2000-02-01	40.80	41.63	40.05	40.15	50000
2000-02-02	40.18	40.68	40.05	40.40	73000
2000-02-03	40.70	40.70	40.00	40.02	92000
2000-02-04	40.02	40.70	40.00	40.53	84000
2000-02-07	40.55	40.65	40.18	40.23	74000
2000-02-08	40.25	40.50	40.25	40.35	96000
2000-02-09	40.10	40.55	40.05	40.11	133000
2000-02-10	40.15	40.18	40.10	40.10	211000
2000-02-11	40.11	40.59	40.00	40.00	145000
2000-02-14	40.00	40.15	39.58	40.00	115000
2000-02-15	39.70	39.70	38.73	39.20	46000
2000-02-16	39.20	39.20	38.83	38.85	196000
2000-02-17	38.85	38.85	37.70	38.48	87000
2000-02-18	38.33	39.10	37.05	37.60	87000
2000-02-22	37.50	37.50	36.88	37.20	111000
2000-02-23	37.20	37.20	36.50	36.80	48000
2000-02-24	36.70	36.95	35.80	36.95	125000
2000-02-25	36.40	37.00	35.70	36.93	224000
2000-02-28	36.81	36.81	36.00	36.74	249000
2000-02-29	36.90	37.65	36.51	36.90	113000
2000-03-01	36.90	37.15	36.60	36.99	127000
2000-03-02	37.28	37.50	36.95	37.00	263000
2000-03-03	37.00	37.10	36.90	37.00	236000
2000-03-06	37.00	37.60	37.00	37.50	77000
2000-03-07	37.45	37.45	36.10	36.80	69000
2000-03-08	36.70	36.70	36.00	36.40	59000
2000-03-09	37.13	37.33	36.83	36.85	188000
2000-03-10	36.86	37.55	36.10	37.38	45000
2000-03-13	37.85	38.20	37.50	38.14	79000
2000-03-14	38.24	38.40	38.22	38.36	76000
2000-03-15	38.36	39.35	37.60	39.35	140000
2000-03-16	39.40	42.45	39.21	42.45	152000
2000-03-17	42.64	44.98	42.64	44.96	179000
2000-03-20	44.50	44.50	43.20	43.79	66000
2000-03-21	43.50	44.38	43.00	43.70	108000
2000-03-22	45.81	45.81	43.26	44.35	192000
2000-03-23	44.10	44.48	43.42	43.83	168000
2000-03-24	44.13	44.90	44.10	44.88	54000
2000-03-27	44.88	44.88	44.30	44.50	31000
2000-03-28	44.40	44.75	44.07	44.23	8000
2000-03-29	44.23	44.99	44.18	44.99	66000
2000-03-30	44.94	44.94	44.35	44.35	65000
2000-03-31	44.35	45.00	43.20	44.65	168000
2000-04-03	44.80	47.20	44.73	46.60	175000
2000-04-04	46.35	46.35	46.20	46.21	64000
2000-04-05	46.16	46.19	45.00	45.50	10300000
2000-04-06	45.40	46.00	45.40	45.60	35000
2000-04-07	45.60	45.60	44.31	44.65	122000
2000-04-10	44.46	44.46	43.50	43.96	58000
2000-04-11	43.76	46.00	43.76	45.80	45000
2000-04-12	45.61	46.05	45.55	46.00	13000
2000-04-13	46.90	46.90	46.77	46.77	48000
2000-04-14	46.58	46.58	44.68	44.90	102000
2000-04-17	44.80	44.80	43.00	43.50	170000
2000-04-18	43.80	44.70	43.09	44.70	101000
2000-04-19	44.30	44.30	43.60	43.66	75000
2000-04-20	44.05	44.99	44.05	44.51	23000
2000-04-24	44.99	44.99	44.60	44.64	22000
2000-04-25	44.90	46.70	44.70	45.16	733000
2000-04-26	45.00	45.00	43.50	43.50	120000
2000-04-27	43.98	43.98	43.00	43.60	126000
2000-04-28	43.50	43.93	43.50	43.93	19000
2000-05-01	43.48	43.90	43.48	43.80	107000
2000-05-02	44.00	44.28	43.65	43.65	36000
2000-05-03	43.65	43.68	42.50	42.69	60000
2000-05-04	42.60	42.70	42.43	42.61	41000
2000-05-05	42.58	44.00	42.56	43.99	94000
2000-05-08	43.90	43.91	42.83	42.83	72000
2000-05-09	42.50	42.70	42.11	42.19	63000
2000-05-10	42.19	42.19	40.05	40.56	126000
2000-05-11	40.56	41.70	40.56	40.85	55000
2000-05-12	40.85	41.70	40.85	41.31	57000
2000-05-15	41.26	41.70	40.78	41.70	261000
2000-05-16	41.65	41.80	40.80	41.50	96000
2000-05-17	41.20	41.20	39.95	40.09	739000
2000-05-18	40.09	41.98	40.05	40.53	705000
2000-05-19	40.80	40.85	40.00	40.03	340000
2000-05-22	40.08	41.28	40.08	41.01	154000
2000-05-23	41.00	42.40	41.00	42.20	135000
2000-05-24	42.20	44.03	42.00	43.63	77000
2000-05-25	43.65	44.20	43.65	44.06	184000
2000-05-26	44.08	44.53	43.50	44.20	28000
2000-05-30	44.50	45.21	44.33	45.13	97000
2000-05-31	44.93	44.93	43.20	43.25	132000
2000-06-01	43.45	45.60	43.45	45.45	524000
2000-06-02	46.45	47.50	46.45	47.50	86000
2000-06-05	47.45	47.45	46.80	47.00	228000
2000-06-06	47.00	47.00	45.00	46.10	232000
2000-06-07	46.10	46.17	45.94	46.00	72000
2000-06-08	46.00	46.30	45.10	45.65	127000
2000-06-09	45.05	45.65	44.30	44.40	52000
2000-06-12	44.40	44.91	44.20	44.91	37000
2000-06-13	44.50	45.13	44.50	45.06	42000
2000-06-14	44.60	45.29	44.60	45.13	40000
2000-06-15	45.10	45.12	43.90	45.00	101000
2000-06-16	44.99	44.99	42.60	43.82	179000
2000-06-19	43.82	44.35	43.65	44.19	49000
2000-06-20	44.15	44.30	43.00	43.69	78000
2000-06-21	43.60	43.60	43.13	43.13	51000
2000-06-22	43.13	43.40	42.00	43.38	58000
2000-06-23	43.28	44.20	43.28	44.20	31000
2000-06-26	44.23	44.40	42.63	44.40	66000
2000-06-27	44.40	44.69	43.70	44.14	95000
2000-06-28	44.24	44.65	44.14	44.50	35000
2000-06-29	44.70	45.20	44.01	45.04	94000
2000-06-30	45.04	45.33	43.60	45.00	464000
2000-07-03	45.01	45.01	44.50	45.00	58000
2000-07-05	45.30	45.50	45.00	45.10	117000
2000-07-06	45.10	45.14	44.70	45.01	44000
2000-07-07	45.05	45.90	45.05	45.90	31000
2000-07-10	45.73	46.00	45.30	45.58	31000
2000-07-11	45.65	47.50	45.65	47.06	216000
2000-07-12	46.88	47.50	46.84	47.31	78000
2000-07-13	47.70	48.60	47.70	48.60	126000
2000-07-14	48.95	48.95	47.00	47.80	84000
2000-07-17	47.83	48.75	47.80	48.75	56000
2000-07-18	48.75	49.70	48.58	48.98	226000
2000-07-19	48.96	48.96	47.10	47.28	164000
2000-07-20	47.25	48.49	47.25	48.35	36000
2000-07-21	48.25	48.26	47.40	47.51	32000
2000-07-24	47.51	47.65	47.08	47.65	50000
2000-07-25	47.50	47.80	47.40	47.70	57000
2000-07-26	47.55	47.70	46.22	47.48	74000
2000-07-27	47.20	47.21	46.31	46.70	20000
2000-07-28	46.65	47.03	46.30	47.01	30000
2000-07-31	47.04	47.30	46.50	47.24	33000
2000-08-01	47.20	48.00	47.20	47.61	56000
2000-08-02	47.75	47.75	46.80	47.30	55000
2000-08-03	47.30	48.90	46.70	48.88	164000
2000-08-04	49.20	50.00	49.10	49.60	162000
2000-08-07	49.53	49.63	48.90	49.29	192000
2000-08-08	49.29	49.29	48.50	48.84	104000
2000-08-09	48.86	48.86	48.24	48.57	224000
2000-08-10	48.59	50.44	48.55	50.44	171000
2000-08-11	50.34	50.34	49.93	50.18	169000
2000-08-14	50.18	50.46	50.01	50.46	133000
2000-08-15	50.36	50.49	49.93	50.30	130000
2000-08-16	50.35	50.45	49.25	49.25	131000
2000-08-17	49.23	49.90	48.51	48.54	53000
2000-08-18	48.70	49.00	48.46	48.47	30000
2000-08-21	48.45	48.45	47.94	48.08	16000
2000-08-22	48.10	48.60	48.04	48.23	40000
2000-08-23	48.20	48.20	47.88	47.93	11000
2000-08-24	48.03	48.03	47.23	47.48	29000
2000-08-25	47.40	48.24	47.40	47.80	206000
2000-08-28	47.70	48.65	47.51	48.18	39000
2000-08-29	48.15	48.81	48.08	48.79	58000
2000-08-30	48.88	48.90	47.90	48.23	73000
2000-08-31	48.09	48.48	48.03	48.47	93000
2000-09-01	48.70	49.15	48.63	48.63	22000
2000-09-05	48.30	48.80	48.30	48.73	187000
2000-09-06	48.75	49.10	48.74	48.91	51000
2000-09-07	49.05	52.15	49.05	51.65	396000
2000-09-08	51.65	51.65	50.80	51.30	419000
2000-09-11	51.11	51.25	50.50	50.89	61000
2000-09-12	50.83	51.00	50.83	50.98	52000
2000-09-13	50.85	51.38	50.85	51.29	83000
2000-09-14	51.28	52.20	51.26	52.00	136000
2000-09-15	52.00	52.29	51.90	52.25	336000
2000-09-18	52.10	52.10	49.32	49.90	105000
2000-09-19	49.65	51.06	49.40	50.50	327000
2000-09-20	50.90	51.50	50.62	51.00	365000
2000-09-21	50.70	50.90	49.48	49.50	59000
2000-09-22	49.50	49.50	48.69	49.21	112000
2000-09-25	49.45	50.60	49.21	49.45	164000
2000-09-26	49.60	50.30	49.55	50.00	146000
2000-09-27	50.00	50.25	50.00	50.21	20000
2000-09-28	50.35	52.00	50.35	52.00	316000
2000-09-29	52.00	52.00	50.00	51.00	98000
2000-10-02	51.10	52.00	51.10	51.60	73000
2000-10-03	51.60	52.85	51.50	52.50	118000
2000-10-04	52.50	52.50	51.77	51.84	80000
2000-10-05	51.83	52.20	51.59	52.10	123000
2000-10-06	52.00	52.00	50.75	51.30	231000
2000-10-09	48.50	51.70	48.50	51.15	606700
2000-10-10	51.16	51.16	49.75	50.76	68600
2000-10-11	50.75	51.00	47.75	47.90	253000
2000-10-12	48.15	48.40	47.03	47.60	124200
2000-10-13	47.60	48.80	47.50	48.80	288400
2000-10-16	48.55	48.70	48.25	48.49	98900
2000-10-17	48.50	48.50	48.25	48.25	60800
2000-10-18	47.75	48.14	46.67	47.69	196300
2000-10-19	47.50	48.00	47.50	47.90	53300
2000-10-20	47.80	48.45	47.80	48.16	42900
2000-10-23	48.35	48.35	47.59	47.90	274800
2000-10-24	47.80	48.81	47.80	48.55	113200
2000-10-25	48.80	50.35	48.80	50.35	182300
2000-10-26	50.35	50.40	49.40	49.50	196600
2000-10-27	49.60	50.80	49.60	50.15	92100
2000-10-30	49.90	51.00	49.90	50.00	205600
2000-10-31	50.01	50.50	49.86	50.20	136800
2000-11-01	50.40	52.25	50.05	52.25	129500
2000-11-02	52.25	52.65	51.90	52.21	182600
2000-11-03	52.15	52.20	51.75	52.10	70100
2000-11-06	52.35	52.35	51.00	52.00	95400
2000-11-07	52.00	52.00	51.20	52.00	73400
2000-11-08	52.10	52.30	51.05	52.15	82700
2000-11-09	52.40	52.40	50.90	52.00	92300
2000-11-10	51.75	52.26	51.63	51.95	51000
2000-11-13	51.70	51.70	50.20	50.80	61200
2000-11-14	50.80	51.00	50.65	50.75	91000
2000-11-15	51.25	51.25	50.35	50.60	93900
2000-11-16	50.40	50.60	49.90	50.60	130100
2000-11-17	50.60	50.60	49.00	49.25	67800
2000-11-20	49.20	50.00	48.60	49.65	246600
2000-11-21	49.65	49.90	48.75	49.90	213200
2000-11-22	49.70	50.05	49.25	49.60	53900
2000-11-24	49.60	49.90	49.51	49.51	28100
2000-11-27	49.60	49.75	49.37	49.37	211800
2000-11-28	53.75	56.20	52.75	54.50	7026500
2000-11-29	54.25	55.60	54.13	54.51	1165300
2000-11-30	54.51	54.90	53.90	54.76	436400
2000-12-01	54.55	56.00	54.55	55.60	464200
2000-12-04	55.10	56.15	54.90	55.95	200400
2000-12-05	55.70	58.29	55.70	57.51	197600
2000-12-06	57.51	60.00	57.25	58.55	400600
2000-12-07	58.35	60.48	58.35	59.90	338700
2000-12-08	60.00	62.70	60.00	62.70	341300
2000-12-11	62.00	62.56	61.50	62.29	279700
2000-12-12	62.00	62.00	60.50	60.50	249400
2000-12-13	60.50	60.55	59.44	59.85	199900
2000-12-14	59.80	60.20	59.20	59.96	351100
2000-12-15	59.71	60.06	59.11	60.04	260500
2000-12-18	60.04	61.50	59.75	61.30	293800
2000-12-19	61.55	63.90	61.20	63.40	233000
2000-12-20	63.00	64.20	62.60	63.80	229100
2000-12-21	63.80	64.40	63.30	64.00	301700
2000-12-22	64.00	65.00	64.00	64.50	281900
2000-12-26	64.75	64.90	64.30	64.81	140300
2000-12-27	65.00	66.20	64.50	66.20	93600
2000-12-28	66.00	68.00	66.00	68.00	136800
2000-12-29	66.75	68.42	66.75	68.00	266100
2001-01-02	66.40	66.95	64.35	64.84	378800
2001-01-03	64.00	65.95	63.50	65.50	431900
2001-01-04	64.00	66.91	64.00	65.10	484900
2001-01-05	64.85	64.85	62.95	63.20	479000
2001-01-08	63.45	66.00	62.25	65.60	340600
2001-01-09	65.60	65.92	63.96	64.30	141600
2001-01-10	64.05	65.30	64.05	64.95	174700
2001-01-11	64.95	66.00	63.60	66.00	273000
2001-01-12	65.95	66.05	65.15	65.85	319200
2001-01-16	65.75	67.15	65.11	65.80	344300
2001-01-17	65.80	66.00	64.41	65.09	330500
2001-01-18	65.25	65.25	64.29	65.25	221500
2001-01-19	65.24	65.24	64.20	64.60	231500
2001-01-22	64.50	65.00	64.35	64.60	230900
2001-01-23	64.35	64.60	64.00	64.60	214600
2001-01-24	64.85	66.40	64.20	64.89	245000
2001-01-25	65.05	65.28	64.73	65.23	75000
2001-01-26	65.00	67.27	64.82	67.26	183200
2001-01-29	67.26	68.00	66.95	68.00	272200
2001-01-30	67.75	68.21	67.05	68.11	134300
2001-01-31	68.11	68.60	67.88	68.30	197800
2001-02-01	68.30	68.30	67.00	67.89	175600
2001-02-02	67.88	67.98	66.90	67.02	137800
2001-02-05	68.00	68.80	67.62	68.80	213700
2001-02-06	69.50	69.53	68.00	68.30	253800
2001-02-07	68.30	69.44	68.30	69.31	212300
2001-02-08	69.31	69.40	68.65	69.21	111300
2001-02-09	69.21	69.50	68.90	69.35	80300
2001-02-12	69.60	69.75	67.95	69.50	419100
2001-02-13	69.25	69.85	69.20	69.40	271000
2001-02-14	69.20	69.75	69.07	69.33	93600
2001-02-15	69.50	69.50	68.50	69.50	152900
2001-02-16	69.25	69.98	67.95	69.15	290400
2001-02-20	68.90	68.90	67.51	68.31	182500
2001-02-21	69.00	69.00	68.06	68.07	145900
2001-02-22	68.00	68.25	66.10	67.82	204200
2001-02-23	67.40	67.40	66.35	67.33	227900
2001-02-26	67.20	68.90	67.20	68.90	207200
2001-02-27	68.65	68.96	67.70	68.35	322400
2001-02-28	68.20	68.50	66.94	68.50	225500
2001-03-01	68.25	68.25	66.50	67.49	231800
2001-03-02	67.25	68.60	67.25	68.60	326300
2001-03-05	68.25	68.31	67.60	67.98	109300
2001-03-06	68.00	68.92	68.00	68.75	170700
2001-03-07	68.90	69.77	68.25	69.76	149900
2001-03-08	69.51	69.99	68.90	69.43	166700
2001-03-09	69.43	69.43	67.65	68.45	141100
2001-03-12	68.20	68.20	66.90	66.91	223700
2001-03-13	66.91	67.94	66.58	67.78	265600
2001-03-14	66.50	66.50	65.03	66.29	521700
2001-03-15	66.85	68.10	66.43	68.00	248700
2001-03-16	68.00	68.10	66.36	66.36	434900
2001-03-19	66.45	66.80	64.87	66.65	265200
2001-03-20	66.65	67.11	66.03	66.20	296300
2001-03-21	66.00	66.16	63.70	63.70	280600
2001-03-22	63.50	63.50	59.80	61.09	303800
2001-03-23	61.20	64.30	60.50	63.47	348000
2001-03-26	63.65	65.46	63.65	64.71	284200
2001-03-27	64.71	68.43	64.25	67.85	362600
2001-03-28	67.86	67.86	66.73	67.50	259400
2001-03-29	67.50	68.27	67.15	67.73	203000
2001-03-30	67.90	69.90	67.73	69.90	392300
2001-04-02	69.50	70.62	68.88	69.55	355100
2001-04-03	69.40	69.55	68.30	68.60	122800
2001-04-04	68.65	68.80	66.55	66.90	166500
2001-04-05	67.50	69.37	67.50	69.00	169900
2001-04-06	69.00	69.00	67.32	67.95	206700
2001-04-09	68.20	68.95	67.71	68.20	112900
2001-04-10	68.45	69.45	68.40	69.21	145600
2001-04-11	69.50	70.48	69.08	69.90	188700
2001-04-12	69.50	70.25	69.40	70.25	137900
2001-04-16	70.10	70.50	69.27	70.11	198200
2001-04-17	69.38	70.20	68.70	70.20	344200
2001-04-18	70.60	71.75	70.43	71.38	221800
2001-04-19	71.30	71.69	71.19	71.69	106700
2001-04-20	71.65	71.65	70.00	70.60	186100
2001-04-23	70.00	70.63	69.85	70.63	103900
2001-04-24	70.63	71.20	70.63	71.10	121900
2001-04-25	71.00	71.01	70.12	71.00	97300
2001-04-26	71.00	71.35	70.52	71.01	104000
2001-04-27	71.25	71.70	71.04	71.70	117000
2001-04-30	71.95	71.97	71.13	71.55	286900
2001-05-01	71.55	71.89	71.15	71.72	208700
2001-05-02	71.85	72.23	71.65	72.10	159800
2001-05-03	71.85	71.85	71.25	71.74	110400
2001-05-04	71.74	72.07	71.56	72.07	169000
2001-05-07	72.07	72.25	71.76	72.00	193100
2001-05-08	71.75	72.08	71.70	71.79	84900
2001-05-09	71.70	71.92	71.41	71.55	101900
2001-05-10	71.80	72.03	71.66	71.71	83700
2001-05-11	71.75	71.80	71.13	71.25	83600
2001-05-14	71.00	71.60	71.00	71.55	71200
2001-05-15	71.75	71.85	71.35	71.70	132200
2001-05-16	71.69	72.60	71.55	72.51	253000
2001-05-17	72.50	72.80	71.92	72.29	183600
2001-05-18	72.05	72.26	71.80	72.00	140900
2001-05-21	72.00	73.25	72.00	73.25	201400
2001-05-22	73.10	74.73	72.35	74.40	227500
2001-05-23	74.65	74.74	74.00	74.31	187700
2001-05-24	74.75	75.15	74.23	74.53	130100
2001-05-25	74.75	75.20	74.71	74.92	167700
2001-05-29	75.00	75.20	74.65	75.01	208000
2001-05-30	75.00	76.10	75.00	75.50	284600
2001-05-31	75.90	76.29	75.50	75.55	214600
2001-06-01	75.55	76.20	74.80	76.20	142100
2001-06-04	76.20	77.30	76.20	76.99	181200
2001-06-05	76.90	77.35	76.90	77.30	315800
2001-06-06	77.25	77.25	75.65	76.12	361800
2001-06-07	75.50	76.15	75.50	76.01	164300
2001-06-08	76.00	76.30	75.30	76.20	135700
2001-06-11	76.15	76.40	75.80	75.86	82500
2001-06-12	75.70	75.71	74.20	74.90	166300
2001-06-13	75.00	75.80	75.00	75.02	114400
2001-06-14	75.02	75.04	74.37	74.85	87100
2001-06-15	74.85	75.69	74.75	75.25	215200
2001-06-18	74.50	75.50	74.50	75.14	112400
2001-06-19	75.50	76.10	75.35	75.71	62300
2001-06-20	75.80	78.00	75.72	77.65	312000
2001-06-21	77.90	78.50	77.41	78.45	183200
2001-06-22	78.70	79.00	77.40	77.98	225300
2001-06-25	78.55	78.78	76.25	76.25	915800
2001-06-26	75.90	77.83	75.50	77.35	197400
2001-06-27	77.10	78.65	77.00	77.91	117400
2001-06-28	78.05	78.40	77.85	77.85	86000
2001-06-29	78.10	78.38	75.50	75.50	459400
2001-07-02	76.10	77.72	75.98	77.50	275000
2001-07-03	78.75	78.75	77.65	77.85	105000
2001-07-05	77.80	78.45	77.00	77.40	128100
2001-07-06	77.30	77.60	76.50	76.50	78400
2001-07-09	76.55	76.58	75.98	76.36	51400
2001-07-10	76.40	76.46	75.64	75.65	61200
2001-07-11	75.65	76.85	75.62	76.85	134800
2001-07-12	77.28	78.84	77.26	78.49	241900
2001-07-13	78.50	79.73	78.50	79.20	223200
2001-07-16	79.18	79.19	77.94	78.02	189200
2001-07-17	77.77	78.77	76.95	78.77	392600
2001-07-18	78.77	80.25	78.55	80.24	246700
2001-07-19	81.00	82.11	80.35	80.90	352600
2001-07-20	80.70	81.67	80.35	81.23	246500
2001-07-23	80.50	81.00	79.76	79.76	268000
2001-07-24	79.95	79.95	78.55	79.01	260800
2001-07-25	78.86	79.00	77.90	78.86	218200
2001-07-26	78.25	80.40	78.25	80.19	233500
2001-07-27	80.19	80.30	79.60	80.20	147000
2001-07-30	80.20	80.20	79.10	79.80	154200
2001-07-31	79.90	80.58	79.30	80.50	195700
2001-08-01	80.50	81.30	80.21	81.16	219500
2001-08-02	81.50	81.50	80.90	81.04	150600
2001-08-03	80.90	80.99	80.40	80.95	102200
2001-08-06	80.95	81.34	79.95	80.55	124000
2001-08-07	80.30	80.30	79.50	80.11	225000
2001-08-08	80.11	80.37	79.34	79.45	148800
2001-08-09	79.45	79.80	78.95	79.73	88600
2001-08-10	79.80	80.00	79.00	79.90	112400
2001-08-13	79.80	80.26	79.30	80.15	101500
2001-08-14	80.15	80.86	80.07	80.25	161100
2001-08-15	80.20	81.04	80.00	80.35	271200
2001-08-16	80.30	80.60	80.10	80.55	267700
2001-08-17	80.50	81.10	79.95	80.52	206800
2001-08-20	80.50	80.70	80.40	80.40	123300
2001-08-21	80.47	80.73	80.20	80.23	351200
2001-08-22	80.45	80.60	79.20	79.96	257500
2001-08-23	80.10	80.45	80.05	80.10	193800
2001-08-24	80.05	80.05	77.51	77.53	347400
2001-08-27	76.75	76.80	74.00	75.80	535400
2001-08-28	75.80	76.30	74.79	75.10	279600
2001-08-29	75.10	75.35	73.48	73.60	342900
2001-08-30	72.35	74.20	72.35	73.05	228200
2001-08-31	72.80	73.60	72.50	72.65	225400
2001-09-04	72.00	73.57	72.00	73.10	716900
2001-09-05	72.85	72.89	72.10	72.70	274200
2001-09-06	72.50	72.50	71.30	71.52	207700
2001-09-07	71.00	71.00	69.16	69.19	242700
2001-09-10	68.00	69.15	66.87	68.79	245100
2001-09-17	67.00	67.00	64.80	65.90	309900
2001-09-18	66.10	67.29	66.02	67.16	154500
2001-09-19	70.50	71.56	66.00	68.31	895100
2001-09-20	68.56	68.56	65.20	65.70	515900
2001-09-21	64.50	65.14	63.70	64.95	634500
2001-09-24	68.75	69.10	68.05	68.44	547600
2001-09-25	68.54	70.90	68.54	70.42	398100
2001-09-26	70.42	71.81	70.42	71.30	363300
2001-09-27	71.10	76.28	71.10	75.55	530200
2001-09-28	75.30	75.50	73.98	74.00	363000
2001-10-01	73.75	73.75	72.00	73.13	228100
2001-10-02	73.35	73.78	72.59	73.67	179600
2001-10-03	73.40	74.20	70.00	72.62	442900
2001-10-04	72.62	72.70	71.15	71.26	238300
2001-10-05	71.01	71.10	67.42	69.76	565300
2001-10-08	69.26	69.26	67.35	68.10	222800
2001-10-09	67.25	69.80	67.25	69.24	257500
2001-10-10	69.49	69.49	67.85	68.50	542500
2001-10-11	68.75	69.60	68.60	68.99	214100
2001-10-12	68.25	68.50	67.75	68.50	251300
2001-10-15	68.45	68.60	68.18	68.42	211300
2001-10-16	68.47	69.60	68.05	68.50	261700
2001-10-17	68.50	69.25	67.02	67.60	211500
2001-10-18	68.00	68.00	66.88	67.25	133300
2001-10-19	67.10	67.86	66.10	67.70	190800
2001-10-22	67.65	68.49	67.51	67.70	136100
2001-10-23	67.85	68.72	67.82	68.40	192500
2001-10-24	68.40	68.59	68.11	68.47	102200
2001-10-25	68.00	68.40	67.31	68.40	291900
2001-10-26	68.45	68.50	67.80	68.48	165400
2001-10-29	68.24	68.24	66.25	66.40	268400
2001-10-30	66.40	66.46	65.30	65.88	381200
2001-10-31	65.89	65.90	65.31	65.50	306500
2001-11-01	65.45	66.23	65.10	65.64	393500
2001-11-02	65.64	66.15	65.08	65.98	228700
2001-11-05	66.23	67.84	66.23	67.30	210100
2001-11-06	67.30	68.55	67.29	68.55	355200
2001-11-07	68.48	69.20	68.30	68.60	309300
2001-11-08	69.10	70.61	69.01	69.95	264800
2001-11-09	70.00	70.00	68.92	69.62	219700
2001-11-12	69.62	69.79	68.60	69.61	179300
2001-11-13	70.05	70.74	70.05	70.60	189700
2001-11-14	71.00	71.09	70.40	71.00	204700
2001-11-15	71.25	71.65	70.66	70.89	258900
2001-11-16	70.89	71.18	70.20	70.40	165900
2001-11-19	70.41	71.37	70.40	70.85	235900
2001-11-20	70.85	70.85	70.50	70.70	147000
2001-11-21	70.80	70.90	70.40	70.69	115100
2001-11-23	70.69	71.30	70.69	71.19	32700
2001-11-26	71.19	72.07	71.10	72.00	232000
2001-11-27	72.00	72.10	71.72	72.00	406700
2001-11-28	71.95	72.18	71.40	71.45	240900
2001-11-29	71.20	72.20	71.20	72.10	298100
2001-11-30	72.05	72.05	70.50	70.50	266700
2001-12-03	69.25	70.61	69.24	70.20	279200
2001-12-04	70.25	72.19	70.25	71.94	282200
2001-12-05	72.50	73.21	72.35	72.59	212000
2001-12-06	72.60	72.78	72.30	72.70	175600
2001-12-07	72.75	73.40	72.14	73.36	121700
2001-12-10	73.11	73.11	72.00	72.85	125300
2001-12-11	73.00	74.00	72.70	73.60	233800
2001-12-12	73.35	73.39	72.35	73.20	260500
2001-12-13	73.00	73.31	71.25	71.25	235500
2001-12-14	72.00	72.35	71.84	71.95	180400
2001-12-17	71.50	73.28	71.50	72.50	182100
2001-12-18	72.65	73.90	72.65	73.78	234100
2001-12-19	73.78	74.20	73.00	73.00	188100
2001-12-20	71.80	73.88	71.80	73.30	240900
2001-12-21	72.30	73.85	72.30	72.80	338100
2001-12-24	73.20	73.50	72.60	73.04	75400
2001-12-26	73.04	73.73	72.93	73.00	115300
2001-12-27	73.00	73.97	72.70	73.60	174200
2001-12-28	73.61	74.50	73.61	74.40	163500
2001-12-31	74.30	74.30	72.85	72.85	228200
2002-01-02	73.25	73.25	71.19	72.41	241600
2002-01-03	72.45	73.44	72.20	73.10	222700
2002-01-04	73.35	74.83	73.35	74.62	230100
2002-01-07	74.63	75.30	74.50	74.77	323800
2002-01-08	74.70	74.80	73.90	74.09	236400
2002-01-09	74.34	75.15	73.70	73.99	115400
2002-01-10	76.00	76.85	75.75	75.90	590400
2002-01-11	74.50	75.58	74.50	74.54	233400
2002-01-14	74.54	74.55	73.79	73.79	87900
2002-01-15	73.85	76.00	73.85	75.80	213400
2002-01-16	75.65	75.65	74.60	74.85	408700
2002-01-17	75.10	75.28	74.95	75.27	196200
2002-01-18	75.10	75.60	74.67	75.41	268800
2002-01-22	75.65	76.40	75.50	75.93	222800
2002-01-23	75.68	76.50	74.96	76.45	241500
2002-01-24	76.70	77.40	76.60	76.66	547900
2002-01-25	76.00	76.80	75.90	76.74	194600
2002-01-28	76.74	77.48	76.74	77.35	311900
2002-01-29	77.35	77.88	74.96	75.00	402600
2002-01-30	75.10	75.90	73.91	75.49	528300
2002-01-31	75.50	76.05	75.00	75.00	300500
2002-02-01	75.35	76.15	75.00	75.82	312900
2002-02-04	75.40	75.55	74.68	74.70	169000
2002-02-05	74.70	74.81	74.15	74.48	269300
2002-02-06	74.55	74.65	72.70	73.15	386000
2002-02-07	73.25	74.60	72.61	73.05	251900
2002-02-08	73.05	74.09	73.05	74.09	174600
2002-02-11	74.15	75.10	73.95	74.93	175700
2002-02-12	74.93	75.09	74.17	74.95	153300
2002-02-13	74.96	75.66	74.79	75.51	155500
2002-02-14	75.61	75.99	74.80	75.70	142900
2002-02-15	75.80	76.00	74.80	75.55	127300
2002-02-19	74.60	75.00	74.30	74.52	163700
2002-02-20	74.52	74.95	73.40	74.89	361700
2002-02-21	74.80	75.25	74.41	74.64	203200
2002-02-22	74.55	74.88	74.01	74.88	137100
2002-02-25	74.85	75.70	74.75	75.56	253400
2002-02-26	76.00	76.58	75.60	76.15	207400
2002-02-27	76.25	76.80	76.16	76.20	327600
2002-02-28	76.20	77.24	76.00	76.50	269100
2002-03-01	76.55	77.42	76.55	77.42	272900
2002-03-04	78.00	78.86	77.90	78.25	330700
2002-03-05	78.80	79.00	78.30	78.45	364800
2002-03-06	78.60	79.90	78.15	79.70	248100
2002-03-07	79.90	80.00	78.40	78.86	160300
2002-03-08	79.50	79.64	78.60	79.00	129500
2002-03-11	78.90	79.90	78.85	79.66	183100
2002-03-12	79.66	80.55	79.65	80.30	371300
2002-03-13	80.30	80.60	80.05	80.21	159600
2002-03-14	80.20	81.45	80.17	80.99	372900
2002-03-15	81.00	82.24	81.00	81.58	248000
2002-03-18	81.60	82.01	81.34	81.80	186000
2002-03-19	81.90	82.20	81.85	81.94	159100
2002-03-20	81.80	81.80	80.88	81.30	394600
2002-03-21	81.25	81.44	80.61	80.89	262800
2002-03-22	80.80	81.54	80.70	81.26	152100
2002-03-25	81.26	81.44	80.70	81.00	236100
2002-03-26	80.70	81.25	80.00	80.65	491400
2002-03-27	80.65	81.32	80.58	81.17	242400
2002-03-28	81.17	81.43	80.35	80.37	233000
2002-04-01	80.17	81.11	79.80	80.99	333200
2002-04-02	80.85	81.73	80.72	81.46	255100
2002-04-03	81.40	81.46	80.29	80.42	228200
2002-04-04	80.17	81.00	80.17	80.55	167500
2002-04-05	80.75	81.52	80.75	81.10	155100
2002-04-08	81.11	82.00	80.99	81.90	201400
2002-04-09	82.00	82.83	81.94	82.70	183600
2002-04-10	82.60	84.50	82.60	83.60	373200
2002-04-11	83.55	83.56	82.20	82.21	205300
2002-04-12	82.45	83.57	82.16	83.56	287100
2002-04-15	83.60	84.10	83.25	83.45	219700
2002-04-16	83.80	84.35	83.26	83.74	328300
2002-04-17	83.49	84.70	83.23	84.34	252200
2002-04-18	84.38	84.70	83.90	84.58	239900
2002-04-19	84.83	84.90	84.46	84.55	278900
2002-04-22	84.55	84.80	83.93	84.05	358900
2002-04-23	84.15	84.35	83.65	84.02	306900
2002-04-24	84.02	84.95	84.02	84.10	255200
2002-04-25	84.10	84.66	83.80	84.55	272100
2002-04-26	84.80	85.01	84.20	84.55	173400
2002-04-29	84.00	84.72	83.80	84.43	426800
2002-04-30	84.50	85.80	84.30	85.38	317600
2002-05-01	85.40	86.70	85.26	86.20	186200
2002-05-02	86.20	87.40	85.80	87.40	254000
2002-05-03	87.40	87.68	86.85	87.17	238700
2002-05-06	87.25	87.90	86.77	86.78	201700
2002-05-07	87.20	87.70	86.95	87.29	218300
2002-05-08	87.40	87.69	86.20	86.78	291500
2002-05-09	86.78	86.80	85.70	85.81	174400
2002-05-10	85.90	86.00	84.96	85.25	145400
2002-05-13	85.35	86.56	85.32	86.45	213500
2002-05-14	87.00	88.87	87.00	88.70	399800
2002-05-15	88.60	89.55	88.60	88.85	322500
2002-05-16	88.75	89.90	88.75	89.56	344600
2002-05-17	89.60	90.05	89.60	89.94	200200
2002-05-20	89.94	89.94	88.58	88.88	186900
2002-05-21	89.70	89.80	88.85	89.02	183900
2002-05-22	88.60	88.74	87.30	87.60	251400
2002-05-23	87.70	88.05	87.15	88.00	237500
2002-05-24	87.98	88.20	87.33	87.34	156300
2002-05-28	87.45	87.45	86.20	86.77	186900
2002-05-29	86.77	87.30	86.65	87.30	336600
2002-05-30	87.00	87.40	86.67	87.20	191300
2002-05-31	87.60	87.60	87.17	87.17	198500
2002-06-03	87.00	87.24	85.84	85.85	191800
2002-06-04	85.70	85.70	84.30	84.73	261300
2002-06-05	84.83	85.11	84.60	85.00	174800
2002-06-06	84.85	84.85	82.34	82.66	468400
2002-06-07	82.00	83.05	81.60	83.00	320400
2002-06-10	83.00	84.15	82.98	83.55	156600
2002-06-11	83.70	84.75	83.20	83.21	322700
2002-06-12	83.11	83.49	82.66	83.32	229200
2002-06-13	83.25	83.30	81.90	81.91	233000
2002-06-14	81.70	82.60	81.20	82.60	318700
2002-06-17	82.85	86.37	82.85	86.26	382600
2002-06-18	86.26	86.89	85.80	86.32	250300
2002-06-19	86.07	86.85	85.70	86.25	207800
2002-06-20	86.00	86.60	85.65	85.74	252400
2002-06-21	85.20	85.80	84.54	85.72	264500
2002-06-24	85.72	85.72	83.57	84.34	340800
2002-06-25	84.35	85.50	84.35	84.67	294100
2002-06-26	83.80	84.09	82.98	83.76	254900
2002-06-27	84.00	85.40	83.90	85.40	162400
2002-06-28	85.25	86.24	85.25	85.76	179300
2002-07-01	85.52	85.75	84.60	84.75	190300
2002-07-02	84.75	85.01	83.93	84.00	187000
2002-07-03	83.98	83.98	81.60	82.09	185400
2002-07-05	82.31	84.00	82.15	83.88	243400
2002-07-08	83.88	84.90	83.80	84.75	261300
2002-07-09	84.75	85.75	84.40	84.40	346800
2002-07-10	85.75	85.75	82.50	82.80	357700
2002-07-11	82.55	83.18	80.38	83.05	342700
2002-07-12	82.85	83.35	81.59	81.79	358000
2002-07-15	81.60	81.62	79.00	80.57	408500
2002-07-16	80.45	81.42	80.05	80.65	499900
2002-07-17	81.14	81.98	79.53	81.30	344500
2002-07-18	81.05	81.51	78.32	78.40	370400
2002-07-19	76.80	77.79	76.27	77.30	476000
2002-07-22	77.10	77.50	74.82	76.13	421200
2002-07-23	75.88	75.88	72.88	73.36	769500
2002-07-24	70.75	74.85	70.09	74.81	1147800
2002-07-25	74.81	76.97	74.34	76.80	505000
2002-07-26	77.25	78.35	76.51	78.28	370400
2002-07-29	78.65	81.92	78.65	81.40	617600
2002-07-30	81.36	81.38	79.35	81.22	526700
2002-07-31	81.00	83.80	80.75	83.60	475100
2002-08-01	83.85	83.85	81.20	81.31	442500
2002-08-02	81.40	82.00	80.23	80.75	305800
2002-08-05	80.50	80.50	77.63	77.75	243100
2002-08-06	78.25	81.49	78.25	80.58	401700
2002-08-07	81.70	82.07	80.50	82.03	372600
2002-08-08	81.90	82.98	81.50	82.95	589300
2002-08-09	82.70	83.22	82.00	82.93	361800
2002-08-12	82.40	82.94	81.51	82.54	234000
2002-08-13	82.55	83.75	81.85	81.86	358700
2002-08-14	82.00	84.48	81.10	84.47	277700
2002-08-15	84.90	85.00	84.25	85.00	294900
2002-08-16	84.90	85.15	84.60	84.83	287000
2002-08-19	85.08	86.50	85.08	86.34	243400
2002-08-20	86.35	86.35	84.26	84.30	341600
2002-08-21	84.55	85.44	83.60	84.93	192100
2002-08-22	84.85	85.44	84.40	84.65	199800
2002-08-23	84.60	84.70	82.87	83.04	187300
2002-08-26	83.35	85.03	83.28	85.03	132900
2002-08-27	85.45	86.20	84.64	84.79	236000
2002-08-28	84.76	85.00	83.89	84.19	310600
2002-08-29	83.70	84.60	82.90	84.37	256400
2002-08-30	84.37	86.10	84.32	85.80	306700
2002-09-03	84.70	84.71	82.10	82.58	327700
2002-09-04	82.35	83.80	82.15	83.80	271100
2002-09-05	83.20	83.43	82.34	83.06	238600
2002-09-06	84.00	84.32	83.00	83.51	276200
2002-09-09	82.75	84.73	82.60	84.53	199800
2002-09-10	84.55	84.55	82.54	83.17	217200
2002-09-11	83.50	83.65	82.40	82.53	188400
2002-09-12	82.10	82.10	78.46	78.92	374400
2002-09-13	78.92	80.16	77.85	79.96	276000
2002-09-16	79.96	79.96	78.12	78.62	356300
2002-09-17	79.15	79.60	78.12	78.30	263400
2002-09-18	77.00	77.25	75.17	75.37	787400
2002-09-19	74.50	74.80	73.00	73.00	393400
2002-09-20	73.35	73.97	72.75	73.08	586600
2002-09-23	72.85	74.17	72.26	74.07	391300
2002-09-24	73.40	74.30	72.80	72.86	500500
2002-09-25	73.60	74.88	72.97	74.68	542000
2002-09-26	77.00	81.00	76.50	80.11	1158200
2002-09-27	79.96	81.00	79.15	79.76	760000
2002-09-30	79.00	79.70	77.10	78.81	522400
2002-10-01	79.06	81.77	78.35	81.77	423800
2002-10-02	80.95	81.67	78.92	78.98	568800
2002-10-03	78.99	78.99	74.40	74.50	770100
2002-10-04	74.50	74.51	71.30	72.36	687100
2002-10-07	71.66	72.70	69.00	69.39	588000
2002-10-08	70.39	75.00	70.34	73.40	780400
2002-10-09	71.50	72.23	68.00	68.00	1906900
2002-10-10	68.00	73.70	67.70	73.54	1126600
2002-10-11	75.00	77.71	74.82	75.37	678600
2002-10-14	74.70	77.35	74.70	77.21	425100
2002-10-15	80.00	81.00	78.85	80.27	1255500
2002-10-16	79.75	80.00	78.47	79.45	413400
2002-10-17	80.85	82.50	80.40	82.09	542900
2002-10-18	81.50	83.00	80.85	81.55	344600
2002-10-21	81.00	82.04	80.09	81.80	308200
2002-10-22	81.40	81.50	80.27	80.89	235800
2002-10-23	80.64	82.05	79.60	82.00	252700
2002-10-24	82.95	83.10	79.96	80.03	333100
2002-10-25	79.80	82.75	79.31	82.51	290600
2002-10-28	83.00	83.05	81.05	81.58	420700
2002-10-29	81.30	81.60	79.72	81.41	401400
2002-10-30	81.35	82.82	81.25	82.59	260600
2002-10-31	82.60	83.50	81.44	81.92	259400
2002-11-01	81.80	84.79	81.56	84.65	346900
2002-11-04	84.66	85.08	81.90	82.00	405600
2002-11-05	81.90	83.60	81.85	83.40	349600
2002-11-06	84.30	84.30	81.19	81.94	391900
2002-11-07	81.95	81.95	79.66	79.82	451200
2002-11-08	79.92	80.90	79.64	80.00	375700
2002-11-11	80.00	80.35	79.05	79.30	265400
2002-11-12	79.55	81.42	79.50	80.30	240200
2002-11-13	80.25	81.00	79.00	79.90	308600
2002-11-14	80.50	81.25	80.30	80.99	295500
2002-11-15	80.75	80.75	79.51	80.65	477400
2002-11-18	80.90	81.22	78.57	78.74	338900
2002-11-19	78.50	79.20	78.00	78.91	258200
2002-11-20	79.01	80.35	78.96	80.22	432600
2002-11-21	80.47	81.35	80.35	80.98	457400
2002-11-22	81.00	81.40	80.80	80.80	415000
2002-11-25	81.00	81.34	79.86	80.49	247000
2002-11-26	80.35	80.35	79.18	79.52	322000
2002-11-27	80.02	81.75	79.87	81.75	228300
2002-11-29	81.75	81.75	80.55	80.68	76500
2002-12-02	81.80	82.15	81.19	82.00	341800
2002-12-03	81.10	81.35	80.42	80.42	213700
2002-12-04	80.30	81.06	79.90	80.67	283400
2002-12-05	80.67	80.80	78.43	78.66	356800
2002-12-06	77.75	79.33	77.73	79.10	380500
2002-12-09	78.85	78.85	77.46	77.90	316300
2002-12-10	78.00	79.50	78.00	79.14	248400
2002-12-11	79.18	79.75	78.53	79.75	345700
2002-12-12	79.75	79.75	78.51	78.74	180500
2002-12-13	78.40	79.34	78.08	78.85	247700
2002-12-16	78.85	80.20	78.61	79.88	283200
2002-12-17	79.90	79.90	78.98	79.45	250900
2002-12-18	79.40	79.62	78.71	79.07	253400
2002-12-19	78.89	80.16	78.76	79.02	460000
2002-12-20	79.50	80.80	79.50	79.85	637300
2002-12-23	79.70	79.90	79.15	79.81	392500
2002-12-24	80.05	80.18	79.35	79.40	160900
2002-12-26	79.50	80.82	79.46	80.02	264700
2002-12-27	80.02	80.30	79.02	79.05	196100
2002-12-30	79.05	79.81	78.68	79.40	232800
2002-12-31	79.40	79.86	78.38	79.35	196700
2003-01-02	79.80	81.67	79.38	81.67	287800
2003-01-03	81.55	81.70	80.39	80.47	205600
2003-01-06	80.75	83.73	80.75	83.30	304200
2003-01-07	83.30	83.30	82.00	82.05	220000
2003-01-08	82.06	82.40	81.26	81.68	245600
2003-01-09	81.93	83.14	81.93	83.13	266600
2003-01-10	82.50	84.02	82.25	83.33	459800
2003-01-13	83.75	84.25	82.71	83.49	263200
2003-01-14	83.51	84.48	83.35	84.44	329600
2003-01-15	84.44	84.44	82.58	82.75	317800
2003-01-16	82.75	83.20	82.26	82.65	455300
2003-01-17	82.36	83.10	82.10	82.73	265800
2003-01-21	82.75	82.90	80.23	80.23	447700
2003-01-22	79.85	80.15	79.38	79.52	387700
2003-01-23	79.68	79.80	78.96	79.65	359700
2003-01-24	79.65	79.65	77.25	77.55	391000
2003-01-27	77.20	78.25	76.75	77.07	340500
2003-01-28	77.31	78.24	76.95	78.07	463000
2003-01-29	77.10	78.47	76.33	78.36	361900
2003-01-30	78.31	78.60	77.23	77.47	292200
2003-01-31	77.48	80.00	77.42	79.80	494900
2003-02-03	79.85	80.30	79.25	79.40	267900
2003-02-04	79.15	79.16	78.00	78.44	227800
2003-02-05	78.69	79.40	77.80	78.26	361000
2003-02-06	78.01	78.61	77.60	78.12	384000
2003-02-07	78.37	78.60	77.65	77.65	308600
2003-02-10	77.65	77.65	76.40	77.02	383900
2003-02-11	77.10	77.25	75.70	76.20	506300
2003-02-12	76.15	76.82	75.96	76.02	221500
2003-02-13	76.02	77.25	75.85	77.13	370300
2003-02-14	77.13	77.95	76.85	77.82	383200
2003-02-18	78.00	79.00	78.00	78.98	224300
2003-02-19	78.98	79.74	78.80	79.51	460700
2003-02-20	79.51	79.65	78.53	78.58	264700
2003-02-21	78.60	79.45	78.15	79.15	322100
2003-02-24	79.05	79.05	77.62	78.15	335800
2003-02-25	77.50	79.39	77.25	79.38	568200
2003-02-26	79.13	79.13	78.10	78.37	256900
2003-02-27	78.38	79.76	78.10	79.41	296900
2003-02-28	79.48	80.00	78.90	79.02	323200
2003-03-03	79.40	80.10	79.14	79.40	539400
2003-03-04	79.05	79.50	78.75	78.81	310300
2003-03-05	78.56	79.25	78.13	78.83	278000
2003-03-06	78.84	79.15	78.32	78.71	352500
2003-03-07	78.71	79.40	78.20	79.36	207500
2003-03-10	79.11	79.11	77.29	77.35	276900
2003-03-11	77.35	77.65	76.36	76.38	312100
2003-03-12	76.28	76.34	74.71	75.69	484700
2003-03-13	76.20	77.77	76.07	77.77	349700
2003-03-14	78.02	78.02	76.48	76.65	612700
2003-03-17	76.00	78.22	75.15	78.21	645200
2003-03-18	78.40	78.70	77.54	78.53	406000
2003-03-19	78.65	79.44	78.40	79.38	281200
2003-03-20	79.39	79.89	78.25	79.78	312300
2003-03-21	80.25	81.30	79.24	81.18	305500
2003-03-24	80.20	80.20	78.78	78.93	274500
2003-03-25	78.94	79.65	78.94	79.45	281000
2003-03-26	79.46	79.96	79.15	79.29	307300
2003-03-27	79.29	79.76	78.40	79.45	327400
2003-03-28	79.25	80.05	79.00	79.69	225500
2003-03-31	79.69	79.69	78.46	78.58	229200
2003-04-01	79.00	81.80	79.00	81.67	2753800
2003-04-02	82.10	82.93	82.05	82.49	710500
2003-04-03	82.69	82.69	81.77	81.95	514400
2003-04-04	81.95	83.00	81.55	82.65	549200
2003-04-07	83.00	83.20	81.54	81.80	698600
2003-04-08	81.55	82.08	81.40	82.02	421900
2003-04-09	82.02	82.07	80.43	80.57	342200
2003-04-10	80.70	81.35	80.05	81.20	538700
2003-04-11	81.50	82.60	80.95	81.39	301900
2003-04-14	81.39	82.12	81.20	81.88	511300
2003-04-15	81.70	82.35	81.55	82.25	403400
2003-04-16	82.72	82.75	81.28	81.60	280900
2003-04-17	82.15	82.15	81.16	82.15	282400
2003-04-21	82.00	82.50	81.80	82.30	244400
2003-04-22	81.60	83.99	81.60	83.84	353400
2003-04-23	84.00	84.85	83.00	84.55	272300
2003-04-24	83.90	84.40	83.10	83.73	341300
2003-04-25	83.74	84.00	82.76	83.09	164200
2003-04-28	83.19	84.18	83.15	83.76	228800
2003-04-29	83.88	83.95	82.80	83.74	285300
2003-04-30	83.60	85.15	83.10	84.47	777000
2003-05-01	84.62	85.33	83.50	85.32	481600
2003-05-02	85.23	87.43	85.02	87.43	492900
2003-05-05	87.44	87.68	86.63	86.78	357300
2003-05-06	86.79	87.05	86.20	86.78	393300
2003-05-07	86.34	86.63	85.98	86.09	269200
2003-05-08	85.96	86.12	85.00	85.44	270200
2003-05-09	85.69	85.94	85.25	85.55	149400
2003-05-12	85.45	86.30	85.19	86.30	118200
2003-05-13	86.10	86.53	85.60	86.19	167800
2003-05-14	86.42	86.70	85.87	86.18	183200
2003-05-15	86.68	86.90	85.45	85.45	430300
2003-05-16	85.45	86.00	84.90	84.90	366900
2003-05-19	84.91	85.10	83.73	83.80	240500
2003-05-20	84.28	84.66	83.74	83.96	272400
2003-05-21	84.10	84.29	83.83	84.19	321300
2003-05-22	84.70	84.70	83.80	83.80	334900
2003-05-23	84.05	84.24	83.80	84.07	220500
2003-05-27	84.07	85.95	83.73	85.88	252300
2003-05-28	86.13	86.63	85.84	85.94	414900
2003-05-29	85.86	86.22	85.20	85.59	269300
2003-05-30	86.75	89.08	86.64	89.05	1272800
2003-06-02	89.30	89.94	88.30	88.47	397800
2003-06-03	88.22	90.30	88.12	90.13	484400
2003-06-04	90.00	90.91	89.76	90.72	399200
2003-06-05	90.30	90.65	89.55	89.94	394000
2003-06-06	90.00	90.65	89.19	89.34	258600
2003-06-09	89.09	89.18	87.72	87.76	277100
2003-06-10	87.96	89.01	87.52	89.01	159600
2003-06-11	89.15	90.00	88.85	89.94	297800
2003-06-12	89.97	90.30	89.48	90.16	170000
2003-06-13	90.16	90.50	87.40	88.55	558100
2003-06-16	88.56	89.66	88.56	89.37	303200
2003-06-17	89.12	89.28	87.65	88.65	319800
2003-06-18	88.20	88.50	87.61	88.24	170700
2003-06-19	88.14	88.40	86.10	86.72	473700
2003-06-20	87.72	88.00	87.33	87.80	654600
2003-06-23	87.67	87.67	86.00	86.44	300900
2003-06-24	86.52	86.70	84.90	85.50	436800
2003-06-25	85.73	86.30	85.43	85.44	341400
2003-06-26	85.50	86.59	85.21	86.20	357700
2003-06-27	86.21	86.66	85.35	85.85	302300
2003-06-30	86.45	86.45	84.22	84.22	1182200
2003-07-01	84.40	85.41	83.77	85.35	544400
2003-07-02	85.48	85.70	84.88	85.20	439900
2003-07-03	85.20	85.60	84.49	84.53	251700
2003-07-07	85.23	86.56	85.19	85.70	322800
2003-07-08	85.71	86.52	85.46	86.00	289000
2003-07-09	86.05	86.40	85.61	85.80	195000
2003-07-10	85.59	85.65	84.40	84.78	200700
2003-07-11	85.10	85.56	85.07	85.23	194900
2003-07-14	88.25	90.93	87.80	90.00	935600
2003-07-15	90.00	90.61	88.25	88.97	476400
2003-07-16	89.40	90.29	89.40	89.91	543600
2003-07-17	89.91	90.10	88.24	88.35	319600
2003-07-18	88.60	90.22	88.60	90.06	297500
2003-07-21	89.79	90.22	88.56	89.00	228800
2003-07-22	89.25	89.61	88.86	89.26	287500
2003-07-23	89.27	89.55	88.29	89.47	289700
2003-07-24	89.57	90.00	88.34	88.34	303100
2003-07-25	88.00	89.70	87.97	89.45	320400
2003-07-28	89.85	90.00	88.60	89.10	308400
2003-07-29	89.10	89.34	88.15	88.69	197300
2003-07-30	88.60	89.10	88.10	89.06	359400
2003-07-31	89.50	89.54	88.37	88.57	219100
2003-08-01	88.40	88.40	86.30	86.45	224600
2003-08-04	86.45	86.75	85.14	86.45	183200
2003-08-05	86.65	86.65	85.40	85.49	182600
2003-08-06	85.70	86.65	85.30	86.01	150100
2003-08-07	85.60	86.00	85.36	85.96	267800
2003-08-08	86.20	86.35	85.55	85.82	143200
2003-08-11	85.75	86.29	85.55	85.80	148100
2003-08-12	85.60	86.62	85.59	86.62	129300
2003-08-13	86.85	86.85	85.93	86.32	230900
2003-08-14	86.25	86.77	85.80	86.77	102600
2003-08-15	86.85	87.12	86.50	87.02	69500
2003-08-18	87.25	87.25	86.28	86.70	139900
2003-08-19	86.75	86.95	85.93	86.50	137600
2003-08-20	86.30	86.75	86.17	86.60	93700
2003-08-21	87.05	87.22	86.36	86.70	117800
2003-08-22	86.95	86.95	84.77	84.85	154600
2003-08-25	83.90	84.80	83.90	84.61	203200
2003-08-26	84.61	85.09	83.80	85.01	180100
2003-08-27	85.01	85.01	84.46	84.57	126400
2003-08-28	84.07	84.37	83.65	84.21	237800
2003-08-29	84.10	84.30	83.75	84.24	163100
2003-09-02	84.54	85.16	84.20	84.95	523800
2003-09-03	84.60	85.63	84.49	85.63	351100
2003-09-04	85.63	86.25	85.47	86.19	399900
2003-09-05	85.89	86.25	85.70	85.95	377300
2003-09-08	85.75	86.49	85.75	86.38	287800
2003-09-09	86.13	86.59	85.75	86.59	189400
2003-09-10	86.00	86.19	84.43	84.79	384700
2003-09-11	84.79	85.75	84.79	85.25	398500
2003-09-12	85.15	85.40	84.75	84.87	298700
2003-09-15	86.25	86.35	85.38	86.05	284200
2003-09-16	86.05	86.65	85.91	86.56	198500
2003-09-17	86.36	86.55	85.34	85.90	237800
2003-09-18	85.75	88.40	85.70	88.33	382200
2003-09-19	88.75	88.75	87.93	88.22	351500
2003-09-22	87.75	87.80	86.81	87.20	200400
2003-09-23	87.20	87.59	86.76	86.98	230800
2003-09-24	86.99	87.70	86.40	86.60	347000
2003-09-25	86.85	87.71	86.55	86.55	298300
2003-09-26	86.35	86.55	85.68	86.09	224700
2003-09-29	86.54	87.87	86.51	87.75	451500
2003-09-30	87.74	88.00	87.02	87.30	327300
2003-10-01	87.55	89.20	87.50	89.05	318200
2003-10-02	89.05	89.46	88.30	89.23	253800
2003-10-03	89.23	90.69	89.23	90.20	376400
2003-10-06	90.20	90.85	89.65	90.55	200200
2003-10-07	90.55	91.26	89.86	91.19	264900
2003-10-08	91.59	91.90	90.75	91.51	372100
2003-10-09	92.10	92.98	91.60	91.92	224500
2003-10-10	91.92	92.60	90.62	91.51	443400
2003-10-13	92.20	93.50	92.15	93.25	253600
2003-10-14	93.25	93.25	91.70	92.98	338000
2003-10-15	93.50	93.54	92.25	92.61	211000
2003-10-16	92.61	93.34	92.19	92.44	261800
2003-10-17	92.29	92.29	90.57	91.10	269800
2003-10-20	91.10	91.85	90.78	91.20	217900
2003-10-21	91.45	91.51	90.85	91.15	359100
2003-10-22	91.15	91.35	90.55	90.75	191900
2003-10-23	90.72	91.89	90.72	91.49	297100
2003-10-24	91.49	91.89	91.11	91.81	259900
2003-10-27	91.81	93.80	91.81	93.15	295000
2003-10-28	93.15	94.57	93.15	94.57	276100
2003-10-29	94.57	94.77	93.94	94.17	133400
2003-10-30	94.17	94.26	93.20	93.98	144200
2003-10-31	93.30	94.75	93.30	93.90	226400
2003-11-03	94.15	95.45	94.00	95.42	197200
2003-11-04	95.42	96.83	95.30	96.31	342800
2003-11-05	96.31	96.31	95.29	96.11	127200
2003-11-06	96.21	96.93	95.32	96.90	185100
2003-11-07	96.65	97.00	95.60	96.14	304300
2003-11-10	96.14	96.14	94.21	94.40	358400
2003-11-11	94.60	94.90	94.19	94.40	454700
2003-11-12	94.40	95.50	94.40	95.50	244700
2003-11-13	95.50	95.50	94.70	95.10	173000
2003-11-14	95.10	95.60	93.71	93.90	179100
2003-11-17	93.90	93.90	92.79	93.78	188900
2003-11-18	93.82	93.99	92.30	92.35	304200
2003-11-19	92.50	92.64	91.75	92.43	277700
2003-11-20	92.43	92.99	91.88	92.06	177700
2003-11-21	92.25	92.87	92.23	92.30	115000
2003-11-24	92.55	93.66	92.50	93.20	146200
2003-11-25	93.30	93.78	92.93	93.50	178900
2003-11-26	93.45	94.10	93.00	94.00	389000
2003-11-28	94.00	94.18	93.79	93.87	80000
2003-12-01	93.90	94.80	93.85	94.76	152000
2003-12-02	95.70	95.97	95.42	95.82	291900
2003-12-03	95.71	96.36	95.50	95.68	237500
2003-12-04	95.68	95.70	94.70	95.40	214600
2003-12-05	95.20	95.30	94.20	94.27	122500
2003-12-08	95.00	96.13	94.94	96.05	166700
2003-12-09	96.05	96.05	94.52	94.55	435900
2003-12-10	95.25	95.25	93.60	94.05	203000
2003-12-11	94.11	95.78	94.11	95.58	191000
2003-12-12	95.59	95.88	94.77	95.88	196600
2003-12-15	96.15	96.26	94.47	94.48	292700
2003-12-16	94.60	95.05	94.13	94.66	250100
2003-12-17	94.91	94.91	93.91	94.63	99200
2003-12-18	94.63	95.97	94.21	95.92	234400
2003-12-19	95.42	95.93	94.55	95.93	539600
2003-12-22	95.60	96.62	95.58	96.62	255800
2003-12-23	96.62	97.22	96.03	96.98	276700
2003-12-24	96.80	97.38	96.62	96.73	87100
2003-12-26	96.35	97.15	96.34	96.92	49600
2003-12-29	97.70	98.25	97.00	98.10	455200
2003-12-30	97.80	98.72	97.76	98.55	287500
2003-12-31	98.30	98.98	97.86	98.30	182300
2004-01-02	98.10	98.65	97.40	97.70	338900
2004-01-05	97.70	97.80	96.91	97.41	178900
2004-01-06	97.41	97.45	96.82	97.09	299900
2004-01-07	97.30	97.31	96.71	97.00	284300
2004-01-08	97.19	97.19	95.85	96.57	217300
2004-01-09	95.95	97.07	94.70	94.87	375700
2004-01-12	95.00	95.00	91.80	92.99	915900
2004-01-13	92.99	93.00	90.46	91.10	503400
2004-01-14	90.77	92.00	90.77	91.19	494000
2004-01-15	92.50	93.50	91.90	92.88	323300
2004-01-16	93.00	93.00	90.56	90.78	566900
2004-01-20	91.50	91.97	90.50	91.75	392900
2004-01-21	91.50	91.62	91.16	91.38	514300
2004-01-22	91.50	92.40	90.83	91.70	284200
2004-01-23	91.25	94.54	91.25	92.80	498300
2004-01-26	92.65	94.00	92.00	93.98	342700
2004-01-27	93.38	93.98	91.89	91.89	409900
2004-01-28	92.40	92.98	90.50	90.50	405200
2004-01-29	89.25	90.30	88.46	90.07	776900
2004-01-30	89.10	90.60	89.10	89.97	416200
2004-02-02	89.80	90.10	89.21	89.62	523300
2004-02-03	89.02	90.76	88.08	90.41	435300
2004-02-04	89.50	90.53	89.16	89.80	540200
2004-02-05	89.62	90.78	89.18	90.35	359400
2004-02-06	90.20	92.05	90.11	91.91	306700
2004-02-09	93.30	93.30	92.16	92.27	299800
2004-02-10	91.70	92.68	91.69	92.68	364000
2004-02-11	92.68	93.52	92.32	93.48	335200
2004-02-12	93.48	94.40	93.10	94.00	301000
2004-02-13	94.25	95.43	93.90	94.55	359600
2004-02-17	94.55	94.55	93.72	94.00	310400
2004-02-18	93.55	94.15	93.41	93.65	274100
2004-02-19	93.65	94.48	93.36	93.36	224400
2004-02-20	93.50	93.50	92.24	92.75	223800
2004-02-23	92.75	92.75	91.75	92.27	406400
2004-02-24	94.00	95.55	93.70	95.29	1587100
2004-02-25	94.00	95.10	93.94	94.20	720100
2004-02-26	94.50	96.00	94.30	96.00	15238900
2004-02-27	95.85	97.74	95.75	96.05	2010500
2004-03-01	96.05	96.54	95.95	96.30	660500
2004-03-02	96.29	96.47	95.66	96.00	657900
2004-03-03	95.91	96.08	95.75	95.85	1129400
2004-03-04	95.80	95.98	95.61	95.85	885200
2004-03-05	95.95	97.36	95.95	96.88	802400
2004-03-08	96.88	96.98	95.69	95.76	443300
2004-03-09	95.46	95.46	94.44	94.70	698600
2004-03-10	94.70	94.70	93.60	93.60	662200
2004-03-11	93.40	93.82	91.86	91.86	572700
2004-03-12	91.86	92.60	91.71	92.50	424200
2004-03-15	92.25	92.29	90.41	91.29	489500
2004-03-16	91.51	92.26	91.14	91.72	299400
2004-03-17	92.03	93.02	92.00	92.58	268200
2004-03-18	92.38	92.45	91.48	91.67	372000
2004-03-19	90.60	91.28	90.22	90.47	766300
2004-03-22	90.00	90.32	89.53	89.94	357300
2004-03-23	90.09	90.72	89.08	89.08	369900
2004-03-24	89.00	89.70	88.90	89.35	498600
2004-03-25	89.60	90.01	88.60	89.65	516100
2004-03-26	89.67	89.84	89.00	89.16	359600
2004-03-29	90.08	90.11	89.02	89.80	424600
2004-03-30	89.65	90.20	89.50	90.08	182700
2004-03-31	89.90	90.35	88.99	89.85	419200
2004-04-01	89.80	90.46	89.76	90.05	375200
2004-04-02	90.50	90.50	88.99	89.18	393900
2004-04-05	89.42	89.42	87.33	88.86	565500
2004-04-06	88.40	89.47	88.34	89.15	337600
2004-04-07	88.90	89.15	88.17	88.77	306400
2004-04-08	88.77	88.93	88.01	88.49	263900
2004-04-12	88.64	89.07	87.88	88.00	260600
2004-04-13	88.00	88.00	86.19	86.19	366200
2004-04-14	86.19	86.55	84.80	85.51	422100
2004-04-15	89.99	89.99	85.35	86.38	643000
2004-04-16	87.55	87.83	86.69	87.70	521200
2004-04-19	87.70	87.76	86.18	86.29	263500
2004-04-20	86.29	86.29	83.75	83.86	616300
2004-04-21	83.86	83.88	82.90	83.37	971600
2004-04-22	83.34	86.20	83.34	85.50	615000
2004-04-23	85.30	85.30	84.00	84.60	444400
2004-04-26	84.60	85.26	84.60	84.78	264600
2004-04-27	84.95	85.94	84.58	85.33	338100
2004-04-28	85.53	85.65	84.01	84.14	344600
2004-04-29	84.30	85.40	83.91	84.45	478700
2004-04-30	84.61	85.32	84.34	85.00	567600
2004-05-03	85.10	86.05	84.57	86.04	433900
2004-05-04	85.40	87.22	85.40	86.48	378300
2004-05-05	87.10	88.58	87.10	88.48	738900
2004-05-06	88.48	88.48	87.40	87.79	509100
2004-05-07	87.40	87.65	85.50	85.63	526700
2004-05-10	85.63	85.79	83.94	84.41	391100
2004-05-11	85.20	85.20	84.31	84.78	289500
2004-05-12	84.55	84.99	83.51	84.86	386100
2004-05-13	84.86	86.41	84.68	85.54	257300
2004-05-14	85.42	86.14	84.67	85.79	317700
2004-05-17	85.30	85.64	84.33	85.02	208600
2004-05-18	85.30	86.05	85.26	85.90	167200
2004-05-19	86.50	87.53	85.79	85.85	266100
2004-05-20	85.86	86.65	85.52	86.44	180500
2004-05-21	87.00	87.51	86.57	86.67	324500
2004-05-24	87.17	87.17	86.42	86.93	244300
2004-05-25	86.97	88.45	86.38	88.40	185600
2004-05-26	88.36	90.69	88.10	90.38	485700
2004-05-27	91.25	91.25	89.80	90.48	429700
2004-05-28	90.34	90.79	89.51	90.57	261600
2004-06-01	90.27	90.60	89.36	90.56	309000
2004-06-02	90.81	91.06	90.00	90.89	284700
2004-06-03	91.00	91.16	90.21	90.60	234600
2004-06-04	91.20	92.10	90.81	91.67	295300
2004-06-07	91.67	92.25	91.43	92.21	179300
2004-06-08	92.70	92.70	91.87	92.52	216600
2004-06-09	92.52	92.63	91.78	91.87	296800
2004-06-10	92.12	92.17	91.72	92.05	255800
2004-06-14	91.40	91.57	89.80	89.89	361500
2004-06-15	90.10	90.45	88.55	88.65	817600
2004-06-16	88.66	89.61	88.60	89.20	390700
2004-06-17	89.12	89.32	88.52	89.01	262900
2004-06-18	88.80	89.37	88.58	88.75	320400
2004-06-21	88.89	89.48	88.60	88.70	177700
2004-06-22	88.51	89.29	87.10	88.91	200000
2004-06-23	88.94	89.20	88.20	89.07	289700
2004-06-24	89.07	89.53	88.67	88.78	206900
2004-06-25	88.90	89.20	88.18	88.20	443000
2004-06-28	88.70	89.36	88.17	88.23	292600
2004-06-29	88.23	88.25	87.35	87.35	310200
2004-06-30	87.45	87.69	86.43	87.30	525000
2004-07-01	87.40	87.80	86.80	87.08	371500
2004-07-02	87.31	88.20	87.20	88.03	230200
2004-07-06	87.83	87.83	87.06	87.32	226800
2004-07-07	87.00	88.38	87.00	88.06	324000
2004-07-08	87.68	88.33	87.40	87.73	218400
2004-07-09	87.74	88.00	87.30	87.90	203700
2004-07-12	90.00	93.00	89.00	91.60	1658600
2004-07-13	92.50	92.58	91.01	92.48	741500
2004-07-14	92.48	94.44	92.05	93.61	602800
2004-07-15	93.61	93.70	92.60	92.60	358000
2004-07-16	94.00	94.05	93.20	93.61	381400
2004-07-19	93.67	93.90	93.12	93.20	685000
2004-07-20	93.50	94.29	93.13	94.10	329900
2004-07-21	94.20	94.98	93.35	93.35	286600
2004-07-22	92.90	93.84	92.14	93.47	344100
2004-07-23	93.27	93.55	92.75	93.02	220600
2004-07-26	93.16	93.59	92.69	93.27	296900
2004-07-27	93.27	93.84	92.90	93.57	244300
2004-07-28	93.45	93.58	92.04	92.70	345700
2004-07-29	93.00	93.76	92.80	93.45	340400
2004-07-30	93.46	93.89	92.59	93.23	261300
2004-08-02	93.30	96.65	92.46	96.19	743800
2004-08-03	95.75	95.75	94.55	94.73	506100
2004-08-04	94.50	94.85	93.92	94.55	231300
2004-08-05	94.45	94.76	93.54	93.57	208000
2004-08-06	93.57	94.20	92.49	92.57	319700
2004-08-09	92.92	93.25	92.85	92.90	183500
2004-08-10	93.05	95.04	92.97	95.00	341400
2004-08-11	94.70	94.90	93.94	94.60	223100
2004-08-12	94.35	94.90	94.14	94.60	217800
2004-08-13	94.61	94.66	93.43	94.34	503500
2004-08-16	94.20	96.34	94.20	96.00	439400
2004-08-17	96.00	96.57	95.90	96.22	439300
2004-08-18	96.23	98.43	96.23	98.43	344400
2004-08-19	96.50	96.94	95.54	95.93	463100
2004-08-20	95.80	96.38	95.64	96.35	206400
2004-08-23	96.34	96.65	95.84	96.00	160900
2004-08-24	96.00	96.66	95.99	96.66	212700
2004-08-25	96.86	98.66	96.86	98.40	338100
2004-08-26	97.75	98.52	97.74	98.00	145100
2004-08-27	98.14	98.26	97.40	97.56	207400
2004-08-30	97.06	98.06	96.26	96.49	443500
2004-08-31	95.00	95.16	94.00	94.98	607300
2004-09-01	94.84	95.50	94.60	94.96	188400
2004-09-02	94.50	96.18	94.50	95.99	242400
2004-09-03	96.15	96.28	95.80	96.00	197500
2004-09-07	96.75	98.13	96.40	97.98	296800
2004-09-08	97.00	97.02	95.66	95.80	314500
2004-09-09	95.81	95.98	94.65	95.37	283600
2004-09-10	95.90	96.02	94.78	95.95	250400
2004-09-13	95.50	96.00	95.24	95.96	233100
2004-09-14	97.25	97.25	94.82	95.01	378400
2004-09-15	95.00	95.88	94.69	95.34	275600
2004-09-16	95.38	95.95	95.02	95.82	210300
2004-09-17	96.50	96.51	95.43	96.34	313100
2004-09-20	95.80	95.95	94.61	94.90	215200
2004-09-21	95.00	95.12	94.25	94.85	228000
2004-09-22	94.40	94.61	93.70	94.51	187400
2004-09-23	94.62	94.83	93.56	93.57	186200
2004-09-24	93.67	94.78	93.60	94.62	215000
2004-09-27	94.66	94.67	93.37	94.00	215200
2004-09-28	94.19	94.56	93.55	93.78	291900
2004-09-29	93.73	94.43	93.21	94.32	311200
2004-09-30	94.20	95.92	93.86	95.70	387300
2004-10-01	95.65	97.59	95.40	97.59	360700
2004-10-04	97.98	97.98	97.40	97.52	324500
2004-10-05	97.53	98.00	97.12	97.61	210900
2004-10-06	97.61	98.68	97.53	98.66	335600
2004-10-07	99.00	99.85	98.56	99.25	536000
2004-10-08	99.25	99.95	99.03	99.08	392500
2004-10-11	99.09	100.40	98.84	99.83	292500
2004-10-12	100.60	101.88	100.17	101.70	640800
2004-10-13	100.50	100.88	99.39	99.45	470100
2004-10-14	98.83	99.85	98.65	99.01	610600
2004-10-15	99.01	101.25	99.01	100.30	431200
2004-10-18	99.70	100.94	99.61	100.83	312300
2004-10-19	100.67	101.20	99.44	99.50	290800
2004-10-20	98.90	99.00	97.82	98.78	324200
2004-10-21	99.28	99.46	98.16	98.90	251900
2004-10-22	99.10	99.21	97.27	97.28	337200
2004-10-25	97.10	98.20	96.70	98.00	202600
2004-10-26	97.80	99.50	97.78	99.50	251400
2004-10-27	99.25	101.30	99.15	101.07	262100
2004-10-28	101.32	102.63	100.57	102.50	292100
2004-10-29	102.50	103.15	102.14	103.00	323300
2004-11-01	103.00	103.11	102.06	102.50	220000
2004-11-02	102.50	104.19	102.45	103.01	367800
2004-11-03	103.02	104.54	103.02	103.60	301000
2004-11-04	104.25	106.35	103.70	106.35	327500
2004-11-05	106.35	106.36	104.81	105.43	340700
2004-11-08	105.43	106.09	105.37	105.94	188000
2004-11-09	106.20	106.50	105.40	105.85	281300
2004-11-10	106.00	106.65	105.90	106.35	304200
2004-11-11	106.35	106.65	105.61	106.44	214900
2004-11-12	106.30	106.51	105.56	106.30	363700
2004-11-15	106.15	106.21	105.15	105.66	300000
2004-11-16	105.75	105.90	105.18	105.71	222100
2004-11-17	106.20	107.14	105.71	106.18	218500
2004-11-18	106.58	106.60	105.95	106.22	200000
2004-11-19	106.50	106.65	104.25	104.25	219400
2004-11-22	104.58	105.55	104.06	105.55	304300
2004-11-23	105.40	106.17	104.68	106.12	252400
2004-11-24	106.12	107.01	105.91	106.19	302200
2004-11-26	106.00	106.95	106.00	106.06	74800
2004-11-29	106.10	106.41	104.86	105.30	296300
2004-11-30	105.20	105.80	104.34	105.41	271800
2004-12-01	105.70	107.53	105.50	107.50	235700
2004-12-02	107.58	108.07	106.69	106.90	270500
2004-12-03	106.40	107.03	105.67	105.92	232500
2004-12-06	105.50	106.21	105.45	105.90	182000
2004-12-07	105.75	105.95	104.12	104.12	224200
2004-12-08	104.30	104.63	103.92	104.10	254300
2004-12-09	104.01	105.08	103.32	104.86	269700
2004-12-10	104.66	104.71	103.70	103.83	381700
2004-12-13	104.50	104.60	103.65	104.28	417600
2004-12-14	104.50	105.11	104.41	104.97	298700
2004-12-15	104.97	105.30	104.38	105.06	354600
2004-12-16	104.50	104.80	103.97	104.53	305100
2004-12-17	103.90	104.99	103.90	104.15	483100
2004-12-20	104.65	105.79	104.62	104.92	258500
2004-12-21	105.00	106.61	105.00	106.53	231500
2004-12-22	107.00	107.99	106.96	107.47	343800
2004-12-23	107.64	108.42	107.46	108.01	174900
2004-12-27	108.27	108.40	107.12	107.12	158400
2004-12-28	107.45	107.82	107.28	107.61	142800
2004-12-29	108.00	108.20	107.45	107.72	119100
2004-12-30	107.57	108.07	107.54	107.64	85000
2004-12-31	107.90	108.75	107.21	107.84	171500
2005-01-03	107.84	108.04	105.75	105.88	315400
2005-01-04	106.50	106.99	104.82	105.42	306200
2005-01-05	106.00	106.00	104.90	105.26	408700
2005-01-06	105.26	105.78	104.52	104.90	347900
2005-01-07	104.90	105.16	103.49	103.49	332400
2005-01-10	103.69	104.78	102.77	104.72	417300
2005-01-11	105.20	105.42	102.27	103.85	682100
2005-01-12	104.00	104.02	102.21	102.51	323700
2005-01-13	102.52	102.71	100.73	100.77	388300
2005-01-14	100.77	101.20	99.94	100.77	348300
2005-01-18	100.77	101.89	100.07	101.80	451700
2005-01-19	102.20	102.24	100.82	100.91	462100
2005-01-20	100.41	100.74	99.72	100.57	717400
2005-01-21	100.40	100.92	100.21	100.60	410700
2005-01-24	100.61	101.50	100.59	100.95	346000
2005-01-25	100.95	101.32	100.50	100.93	442100
2005-01-26	101.33	101.97	101.10	101.66	373800
2005-01-27	101.26	101.67	100.49	100.90	288200
2005-01-28	100.90	100.98	99.56	100.24	299300
2005-01-31	101.01	102.49	101.01	102.36	324600
2005-02-01	102.45	103.68	101.92	103.36	287800
2005-02-02	104.10	104.10	102.29	102.95	406200
2005-02-03	102.92	103.23	102.40	102.80	274300
2005-02-04	102.95	103.27	101.75	103.03	337000
2005-02-07	103.03	103.27	102.73	103.01	245800
2005-02-08	102.50	102.94	102.23	102.52	241800
2005-02-09	102.52	102.86	101.33	101.34	187400
2005-02-10	101.66	101.92	101.40	101.91	174600
2005-02-11	101.91	102.10	100.96	101.25	395000
2005-02-14	100.78	101.33	100.42	101.30	189600
2005-02-15	101.51	102.61	101.33	102.33	398600
2005-02-16	102.25	102.25	100.71	101.14	287100
2005-02-17	100.98	100.98	100.09	100.11	234200
2005-02-18	100.42	100.42	98.87	98.95	455200
2005-02-22	98.25	98.80	96.93	96.93	337800
2005-02-23	97.15	97.80	96.80	97.44	478700
2005-02-24	97.29	98.57	96.71	98.57	493700
2005-02-25	98.57	100.51	97.97	100.20	370800
2005-02-28	99.96	100.16	98.65	99.01	282000
2005-03-01	99.01	101.82	98.97	101.37	292400
2005-03-02	101.35	102.26	100.50	101.38	401200
2005-03-03	101.38	101.63	100.08	101.21	359900
2005-03-04	102.00	105.10	102.00	104.68	531400
2005-03-07	105.08	106.21	104.99	105.31	355200
2005-03-08	105.21	105.21	103.96	104.57	472300
2005-03-09	104.20	104.21	101.53	102.15	565700
2005-03-10	102.10	103.08	102.10	102.67	389100
2005-03-11	102.68	102.82	100.77	101.21	365200
2005-03-14	101.75	102.87	101.28	102.04	333600
2005-03-15	103.00	103.00	101.12	101.14	349800
2005-03-16	101.14	101.51	100.42	101.00	280900
2005-03-17	100.49	101.53	99.86	101.10	406900
2005-03-18	101.11	101.90	99.71	100.06	1734900
2005-03-21	99.90	100.44	98.95	100.21	489800
2005-03-22	99.80	100.84	98.04	98.22	370000
2005-03-23	98.22	99.01	97.50	98.56	521700
2005-03-24	98.55	99.24	98.30	98.32	437300
2005-03-28	98.57	99.70	98.57	99.01	279400
2005-03-29	98.80	100.02	98.69	99.20	387300
2005-03-30	99.39	101.60	99.39	101.44	481400
2005-03-31	101.44	103.00	101.44	102.06	526000
2005-04-01	102.56	103.46	100.13	100.89	389800
2005-04-04	100.51	102.27	99.90	101.95	416700
2005-04-05	102.00	103.20	102.00	102.81	350700
2005-04-06	102.84	104.30	102.84	103.28	312900
2005-04-07	103.48	103.80	102.69	103.40	382200
2005-04-08	103.50	103.50	102.30	102.37	261700
2005-04-11	102.40	102.76	101.87	102.43	201100
2005-04-12	102.43	105.37	102.11	105.14	466700
2005-04-13	105.15	105.19	103.78	104.20	403800
2005-04-14	103.97	103.97	102.75	102.75	304600
2005-04-15	102.74	103.07	101.30	101.30	414900
2005-04-18	101.96	103.63	101.40	103.13	505800
2005-04-19	102.00	103.49	101.80	102.14	392000
2005-04-20	101.66	101.90	99.29	99.62	396400
2005-04-21	101.00	101.40	98.75	100.54	628100
2005-04-22	99.95	101.18	99.00	99.90	414800
2005-04-25	100.60	101.41	100.21	101.26	379200
2005-04-26	101.26	101.76	100.30	100.89	375000
2005-04-27	100.50	104.41	100.11	103.75	521000
2005-04-28	103.65	103.65	102.40	102.60	341000
2005-04-29	102.90	103.52	101.83	103.45	335100
2005-05-02	103.40	104.16	102.25	103.41	461700
2005-05-03	103.00	104.13	102.46	102.84	427600
2005-05-04	102.75	104.60	102.50	104.60	412000
2005-05-05	104.76	104.83	103.05	104.10	381200
2005-05-06	104.60	104.60	103.03	103.30	214100
2005-05-09	103.69	104.34	103.20	104.00	369700
2005-05-10	102.96	103.30	102.00	102.28	441900
2005-05-11	101.97	102.97	101.52	102.50	302400
2005-05-12	102.10	103.00	101.14	101.15	379500
2005-05-13	101.10	101.56	100.11	100.93	306700
2005-05-16	101.15	103.46	101.15	103.41	268500
2005-05-17	103.41	104.66	102.66	104.47	243500
2005-05-18	104.95	106.12	104.51	105.70	377300
2005-05-19	105.70	105.84	104.65	105.35	285300
2005-05-20	105.80	105.80	104.20	104.52	215200
2005-05-23	105.00	105.00	103.90	104.13	241700
2005-05-24	103.56	103.79	103.03	103.48	226600
2005-05-25	103.30	103.43	102.30	102.83	219000
2005-05-26	103.29	103.89	102.78	103.86	188800
2005-05-27	104.00	104.00	102.87	103.05	144700
2005-05-31	103.00	103.29	102.14	102.14	176400
2005-06-01	101.96	104.15	101.96	103.72	270300
2005-06-02	103.61	104.12	102.86	104.06	247200
2005-06-03	104.06	104.30	102.48	103.19	293700
2005-06-06	103.03	103.43	102.51	103.37	154600
2005-06-07	103.25	103.92	102.44	102.57	235500
2005-06-08	102.74	103.23	102.33	102.62	141900
2005-06-09	102.40	103.10	101.72	102.64	169700
2005-06-10	102.55	102.79	101.86	102.78	178600
2005-06-13	102.60	103.58	102.16	102.97	140700
2005-06-14	103.45	104.36	103.25	104.23	232200
2005-06-15	104.98	105.73	104.69	105.07	389400
2005-06-16	105.00	105.00	104.17	104.63	347100
2005-06-17	105.20	106.70	104.80	106.60	452400
2005-06-20	105.65	106.74	105.50	106.51	199100
2005-06-21	106.99	106.99	106.00	106.40	140100
2005-06-22	107.00	107.28	106.35	106.44	195800
2005-06-23	106.60	106.60	104.77	104.95	127800
2005-06-24	104.95	105.13	104.37	104.50	212700
2005-06-27	104.60	105.00	104.53	104.85	188500
2005-06-28	105.25	106.61	105.05	106.57	184900
2005-06-29	106.79	107.13	106.21	106.38	113000
2005-06-30	106.95	107.09	105.16	105.16	218000
2005-07-01	106.06	106.26	105.32	105.58	140100
2005-07-05	105.30	106.63	104.85	106.43	243500
2005-07-06	106.15	106.42	105.12	105.13	270900
2005-07-07	103.50	105.77	103.50	105.74	274500
2005-07-08	105.90	106.64	105.32	106.46	249600
2005-07-11	107.00	107.05	106.42	106.84	341900
2005-07-12	108.00	111.40	107.80	108.97	1084600
2005-07-13	109.00	110.51	108.95	109.82	620800
2005-07-14	110.55	110.92	109.00	110.18	392000
2005-07-15	110.18	110.33	109.43	110.12	323100
2005-07-18	110.13	110.18	109.42	109.44	237600
2005-07-19	109.98	110.43	109.46	110.06	218800
2005-07-20	110.07	112.50	109.93	112.28	330400
2005-07-21	111.73	111.82	110.36	110.43	232900
2005-07-22	110.49	111.00	109.73	110.46	147000
2005-07-25	110.56	110.90	109.83	109.90	241100
2005-07-26	110.40	110.79	109.93	110.56	255700
2005-07-27	110.49	110.49	109.58	109.68	170600
2005-07-28	109.80	110.26	109.61	110.07	203700
2005-07-29	109.75	109.95	108.46	108.51	264000
2005-08-01	108.51	109.24	108.46	108.88	164000
2005-08-02	108.91	110.17	108.56	110.12	427500
2005-08-03	109.55	110.08	109.47	109.91	190000
2005-08-04	109.22	109.22	108.13	108.25	230600
2005-08-05	108.40	108.40	107.07	107.34	221100
2005-08-08	108.20	108.20	107.00	107.64	289300
2005-08-09	108.25	108.89	108.19	108.51	343300
2005-08-10	109.10	109.40	107.47	107.58	267600
2005-08-11	108.00	109.56	107.95	109.56	255300
2005-08-12	109.16	109.36	108.19	108.70	142000
2005-08-15	108.55	109.39	107.84	108.83	219800
2005-08-16	108.87	109.41	107.26	107.26	298700
2005-08-17	107.26	108.37	106.82	107.90	200100
2005-08-18	107.60	108.18	107.10	107.75	168600
2005-08-19	108.55	108.64	108.15	108.39	266700
2005-08-22	108.53	109.45	108.08	108.46	144400
2005-08-23	108.46	108.47	107.11	107.29	179700
2005-08-24	107.30	108.22	106.39	106.39	168100
2005-08-25	106.88	107.44	106.77	107.18	290100
2005-08-26	107.00	107.01	105.76	105.76	184700
2005-08-29	105.00	106.54	104.92	106.28	242400
2005-08-30	105.45	105.73	104.45	105.31	250100
2005-08-31	105.21	106.75	104.60	106.62	341100
2005-09-01	107.00	108.35	106.40	107.90	251100
2005-09-02	107.90	108.03	107.05	107.05	112600
2005-09-06	107.70	109.32	107.69	108.48	199700
2005-09-07	108.15	108.93	107.95	108.80	190400
2005-09-08	108.25	108.54	107.52	107.72	151800
2005-09-09	107.95	108.89	107.68	108.37	143600
2005-09-12	107.88	108.50	107.33	107.71	142800
2005-09-13	107.25	107.26	105.35	106.12	313400
2005-09-14	106.34	106.64	105.64	105.90	240600
2005-09-15	105.75	105.76	104.68	105.20	348100
2005-09-16	105.35	107.37	105.35	106.85	1833500
2005-09-19	106.20	106.26	105.42	106.15	345700
2005-09-20	106.19	108.50	106.04	106.16	388800
2005-09-21	105.91	105.91	105.01	105.13	382400
2005-09-22	104.56	105.53	103.50	105.35	402300
2005-09-23	105.41	106.26	104.90	105.65	199900
2005-09-26	105.91	106.29	105.07	105.32	231500
2005-09-27	105.74	105.91	104.94	105.25	226700
2005-09-28	105.75	105.98	104.35	104.92	245500
2005-09-29	104.50	107.31	104.35	107.00	612100
2005-09-30	107.45	107.45	105.47	105.71	295600
2005-10-03	106.42	106.50	105.24	106.06	391700
2005-10-04	106.30	106.60	104.16	104.16	398100
2005-10-05	103.90	104.24	102.77	102.79	257400
2005-10-06	103.10	103.88	101.97	102.75	299100
2005-10-07	102.76	103.20	102.10	102.49	259800
2005-10-10	102.41	103.10	101.60	102.14	281700
2005-10-11	101.85	102.65	101.31	101.89	443500
2005-10-12	102.85	104.79	101.46	102.34	579300
2005-10-13	101.93	103.33	101.55	103.20	406100
2005-10-14	103.50	104.55	103.24	103.93	407600
2005-10-17	104.00	104.15	101.87	102.75	351100
2005-10-18	103.05	103.14	102.07	102.18	259400
2005-10-19	101.80	103.88	101.42	103.88	358800
2005-10-20	103.75	104.37	102.33	102.77	294100
2005-10-21	103.55	103.82	102.31	103.52	287000
2005-10-24	103.74	105.32	103.74	104.99	205500
2005-10-25	104.99	105.46	103.74	104.45	382200
2005-10-26	104.20	105.40	103.71	104.80	241700
2005-10-27	104.80	105.32	103.74	104.13	216700
2005-10-28	104.50	106.65	104.36	106.65	267800
2005-10-31	107.10	108.05	106.80	107.58	317100
2005-11-01	107.60	107.60	106.11	106.11	262500
2005-11-02	105.64	107.11	105.64	107.02	229500
2005-11-03	107.01	107.40	106.02	106.50	196700
2005-11-04	107.00	107.20	106.06	106.94	144100
2005-11-07	107.30	107.40	106.56	107.28	170000
2005-11-08	107.07	107.07	106.17	106.57	189400
2005-11-09	106.57	108.26	106.51	108.10	267000
2005-11-10	108.52	110.55	108.11	110.40	317100
2005-11-11	110.85	110.98	109.77	110.80	160200
2005-11-14	110.54	110.54	109.45	109.96	172300
2005-11-15	109.97	110.47	108.70	109.29	242000
2005-11-16	109.42	109.70	108.12	108.74	134800
2005-11-17	108.58	109.43	107.98	109.24	295400
2005-11-18	111.00	111.00	108.92	109.83	325100
2005-11-21	109.76	110.21	109.45	109.77	204400
2005-11-22	110.75	110.83	109.53	110.78	317200
2005-11-23	110.41	110.94	110.17	110.33	264700
2005-11-25	110.33	110.84	109.95	110.84	115500
2005-11-28	111.40	111.86	110.91	111.29	226700
2005-11-29	111.30	111.86	110.46	110.58	160100
2005-11-30	110.48	110.78	108.22	108.22	286500
2005-12-01	109.00	109.93	108.89	109.63	250900
2005-12-02	109.49	110.23	109.32	109.88	213600
2005-12-05	109.20	110.24	108.61	110.00	283000
2005-12-06	110.60	110.90	109.18	109.33	226800
2005-12-07	109.02	109.27	107.55	108.27	202600
2005-12-08	108.62	109.05	107.60	108.08	214900
2005-12-09	108.23	110.17	108.03	109.62	201100
2005-12-12	110.00	110.00	108.61	109.15	158900
2005-12-13	109.15	110.77	108.77	110.49	342100
2005-12-14	110.70	111.06	110.08	110.67	282000
2005-12-15	110.68	110.73	109.55	110.13	172600
2005-12-16	110.90	111.63	110.40	110.93	378200
2005-12-19	110.79	110.79	109.53	109.62	197500
2005-12-20	109.62	110.51	109.62	109.95	168600
2005-12-21	110.30	110.92	109.74	110.11	165000
2005-12-22	110.23	110.39	109.41	110.39	103500
2005-12-23	110.60	110.81	110.06	110.35	76600
2005-12-27	110.60	111.34	109.45	109.45	152200
2005-12-28	109.80	110.00	109.40	109.66	139000
2005-12-29	109.51	109.97	109.51	109.75	207200
2005-12-30	109.76	109.76	108.61	109.05	172100
2006-01-03	109.05	111.06	108.07	110.99	339000
2006-01-04	110.99	111.86	110.79	111.27	305300
2006-01-05	111.00	111.67	110.92	111.65	181500
2006-01-06	112.12	112.34	111.01	112.03	169600
2006-01-09	111.70	113.89	111.51	113.52	392600
2006-01-10	112.75	113.96	112.37	113.96	300200
2006-01-11	114.99	115.00	111.52	111.77	505200
2006-01-12	111.17	111.20	109.49	109.77	464000
2006-01-13	110.63	113.76	109.35	110.12	396700
2006-01-17	109.50	109.57	108.20	108.93	311700
2006-01-18	109.00	109.69	108.16	109.10	359600
2006-01-19	109.30	109.30	108.25	108.80	248200
2006-01-20	109.27	109.27	106.40	106.50	337700
2006-01-23	106.36	107.66	106.32	107.03	268500
2006-01-24	107.58	108.49	107.37	107.88	196600
2006-01-25	108.21	108.38	107.14	108.22	387600
2006-01-26	110.17	110.17	108.98	109.54	223600
2006-01-27	109.18	109.70	108.56	109.25	167100
2006-01-30	109.06	109.06	108.13	108.26	186200
2006-01-31	107.85	108.57	107.52	108.30	220700
2006-02-01	107.80	108.33	107.45	108.23	224200
2006-02-02	107.98	108.53	107.50	107.77	250300
2006-02-03	107.04	107.33	106.49	106.82	401700
2006-02-06	106.45	106.99	106.19	106.45	334500
2006-02-07	106.46	107.14	105.74	106.52	239100
2006-02-08	106.27	107.16	105.72	107.06	290900
2006-02-09	106.75	108.10	106.24	107.39	194400
2006-02-10	107.20	108.35	106.59	108.20	198900
2006-02-13	107.90	108.17	107.20	107.69	185400
2006-02-14	108.00	109.67	107.75	109.42	293800
2006-02-15	109.90	110.28	108.58	110.18	391800
2006-02-16	109.85	111.25	109.41	111.25	362600
2006-02-17	111.60	112.04	110.59	111.82	359800
2006-02-21	111.55	112.08	110.84	111.26	161300
2006-02-22	111.55	113.46	111.35	113.32	225900
2006-02-23	112.70	113.78	112.10	113.18	191100
2006-02-24	112.71	113.52	112.30	113.31	196300
2006-02-27	113.15	114.05	113.15	113.50	200100
2006-02-28	112.80	113.22	111.84	112.40	317200
2006-03-01	112.93	113.08	112.40	113.07	164100
2006-03-02	112.70	112.73	111.69	112.39	175900
2006-03-03	112.39	113.27	111.70	112.52	207500
2006-03-06	112.39	112.40	111.12	111.45	161700
2006-03-07	110.99	112.67	110.75	112.45	223900
2006-03-08	112.30	112.74	111.50	112.33	174400
2006-03-09	112.32	112.81	111.25	111.41	180700
2006-03-10	111.40	112.59	111.25	112.31	183500
2006-03-13	112.50	113.48	112.50	113.08	225500
2006-03-14	113.09	114.61	112.94	114.24	279900
2006-03-15	114.50	115.73	114.13	115.66	345200
2006-03-16	115.66	116.26	115.31	116.05	227700
2006-03-17	116.65	117.27	116.15	117.19	392100
2006-03-20	117.00	117.39	116.65	117.29	203400
2006-03-21	117.29	117.29	115.36	115.48	359400
2006-03-22	115.48	116.03	115.10	115.90	236700
2006-03-23	115.65	116.01	115.06	115.79	185500
2006-03-24	115.80	116.25	115.24	115.94	131500
2006-03-27	115.95	115.96	115.21	115.76	107500
2006-03-28	115.76	115.91	114.36	114.55	173500
2006-03-29	115.05	115.06	113.65	114.41	317600
2006-03-30	114.20	114.60	113.27	113.74	249200
2006-03-31	114.24	114.90	113.61	114.14	264900
2006-04-03	114.15	115.61	114.15	114.48	211000
2006-04-04	114.30	115.12	113.92	114.50	520700
2006-04-05	114.75	114.89	113.85	114.48	452600
2006-04-06	114.48	114.62	113.76	114.19	217600
2006-04-07	114.40	114.90	113.35	113.70	218500
2006-04-10	113.95	114.97	113.88	114.20	151000
2006-04-11	114.50	114.53	113.15	113.34	202200
2006-04-12	113.35	113.85	112.90	113.37	145900
2006-04-13	113.20	114.28	113.11	114.07	282400
2006-04-17	113.85	115.32	113.85	114.62	236000
2006-04-18	115.22	115.57	113.73	115.44	371000
2006-04-19	115.00	115.10	114.23	114.50	271700
2006-04-20	114.50	115.43	113.99	115.07	255300
2006-04-21	115.80	115.80	114.17	114.30	282500
2006-04-24	114.50	114.74	113.53	114.48	167200
2006-04-25	114.68	114.74	113.50	113.96	205000
2006-04-26	114.30	114.75	113.88	114.43	201500
2006-04-27	114.25	117.45	113.77	117.00	393400
2006-04-28	117.45	119.93	117.20	119.40	471900
2006-05-01	119.40	119.42	116.60	116.71	337200
2006-05-02	116.95	117.13	116.33	116.72	143600
2006-05-03	116.72	116.94	115.75	116.50	154200
2006-05-04	116.93	117.95	116.82	116.87	222400
2006-05-05	117.60	119.06	117.55	118.92	203700
2006-05-08	119.22	119.64	118.07	118.18	166400
2006-05-09	117.70	119.05	117.70	118.77	153900
2006-05-10	118.37	119.20	118.09	118.90	121800
2006-05-11	118.90	118.90	116.52	117.02	185200
2006-05-12	117.40	117.70	116.45	116.55	234400
2006-05-15	116.65	118.07	116.43	118.00	161300
2006-05-16	117.65	117.96	116.65	116.71	167800
2006-05-17	116.00	116.25	114.28	114.57	386400
2006-05-18	115.00	115.11	113.88	113.88	244900
2006-05-19	114.75	116.20	114.60	115.33	411100
2006-05-22	115.33	116.50	115.00	115.79	298800
2006-05-23	115.80	116.18	114.62	114.63	184300
2006-05-24	114.50	115.92	114.00	115.18	257300
2006-05-25	115.48	116.40	115.25	116.28	246400
2006-05-26	116.40	116.70	115.75	116.42	120800
2006-05-30	115.35	115.36	114.40	114.40	216700
2006-05-31	114.80	115.71	113.95	115.10	313200
2006-06-01	115.10	116.95	115.10	116.92	145100
2006-06-02	116.82	117.79	116.03	116.89	217800
2006-06-05	116.55	116.55	114.55	114.73	192800
2006-06-06	115.20	115.38	113.96	115.15	280800
2006-06-07	115.30	117.48	115.10	116.55	244700
2006-06-08	116.55	118.60	116.05	118.28	387200
2006-06-09	118.28	119.21	117.85	118.31	250000
2006-06-12	118.31	119.01	117.79	117.97	276800
2006-06-13	117.97	118.18	115.30	115.77	472000
2006-06-14	115.78	116.00	113.25	114.37	461000
2006-06-15	114.37	116.90	114.30	116.88	342300
2006-06-16	116.79	117.30	115.70	116.18	280800
2006-06-19	116.25	116.86	115.08	115.18	167900
2006-06-20	115.19	115.95	114.99	115.29	280800
2006-06-21	115.14	116.30	115.13	115.78	210900
2006-06-22	115.77	115.99	115.14	115.99	239000
2006-06-23	115.31	115.32	113.77	113.84	390500
2006-06-26	114.00	115.61	113.99	115.37	322100
2006-06-27	115.63	115.64	114.76	114.76	228700
2006-06-28	115.02	115.95	115.02	115.93	336600
2006-06-29	116.03	117.77	115.97	117.63	329300
2006-06-30	117.63	118.31	117.32	117.92	309100
2006-07-03	118.50	118.55	117.70	118.47	76700
2006-07-05	117.60	117.66	116.49	116.49	332100
2006-07-06	116.35	116.82	116.00	116.59	308700
2006-07-07	116.59	118.33	116.26	117.01	322600
2006-07-10	117.13	118.00	117.05	117.57	196000
2006-07-11	117.40	118.39	116.52	118.35	353800
2006-07-12	118.79	120.25	117.48	117.83	904400
2006-07-13	117.00	118.65	117.00	117.55	581100
2006-07-14	117.55	118.06	116.26	116.39	559000
2006-07-17	116.70	117.10	116.29	116.67	472000
2006-07-18	116.90	117.50	116.23	116.82	347600
2006-07-19	117.80	119.48	117.04	119.01	838000
2006-07-20	118.80	119.52	118.50	118.86	302900
2006-07-21	120.00	120.00	118.55	118.96	385200
2006-07-24	119.00	121.11	119.00	121.04	422300
2006-07-25	120.50	121.81	120.35	121.52	420300
2006-07-26	120.74	121.65	120.54	121.16	255200
2006-07-27	121.02	121.66	120.00	120.28	207100
2006-07-28	121.00	123.26	120.93	122.77	450500
2006-07-31	122.27	122.37	121.05	121.92	178900
2006-08-01	121.70	121.92	120.81	121.18	199300
2006-08-02	120.90	121.89	120.83	121.11	167000
2006-08-03	121.34	123.66	121.03	123.30	319400
2006-08-04	123.92	124.94	123.46	123.96	353400
2006-08-07	124.43	124.43	123.26	123.70	228700
2006-08-08	123.74	124.08	122.15	122.33	254500
2006-08-09	123.08	123.39	121.01	121.08	233100
2006-08-10	121.08	121.80	120.38	121.66	236000
2006-08-11	121.66	121.74	121.06	121.57	234100
2006-08-14	122.47	122.47	120.94	121.07	162500
2006-08-15	121.94	123.49	121.90	123.11	348200
2006-08-16	124.00	124.21	122.80	124.21	295900
2006-08-17	124.20	124.20	122.88	123.29	252400
2006-08-18	124.20	124.29	123.44	124.14	184200
2006-08-21	123.94	124.27	123.64	123.94	106600
2006-08-22	123.96	124.00	123.21	123.37	142200
2006-08-23	123.46	123.57	122.65	123.17	118700
2006-08-24	123.50	123.73	122.90	123.39	124100
2006-08-25	123.08	123.23	122.21	122.45	174000
2006-08-28	122.46	123.43	122.23	123.19	193400
2006-08-29	123.21	123.21	122.42	122.69	253400
2006-08-30	121.86	122.58	121.69	122.31	140700
2006-08-31	122.13	122.59	121.50	122.46	217500
2006-09-01	122.90	122.96	122.42	122.51	134000
2006-09-05	122.22	123.00	122.20	122.70	150500
2006-09-06	121.38	121.39	119.67	120.68	775500
2006-09-07	119.87	120.35	118.52	118.68	487300
2006-09-08	118.00	118.72	116.90	118.72	660100
2006-09-11	118.71	118.71	117.61	118.13	355100
2006-09-12	118.53	119.55	117.67	119.31	308500
2006-09-13	118.81	119.45	118.68	119.45	336000
2006-09-14	119.44	119.94	118.79	119.74	361500
2006-09-15	120.58	120.96	120.10	120.83	345000
2006-09-18	120.43	120.69	119.56	120.00	286000
2006-09-19	120.00	120.40	119.45	120.40	268500
2006-09-20	120.38	121.56	120.38	121.13	214700
2006-09-21	121.14	121.17	119.22	119.84	275900
2006-09-22	120.10	120.10	119.11	119.78	266300
2006-09-25	120.29	121.43	119.45	121.06	280700
2006-09-26	121.45	121.45	119.92	121.00	289900
2006-09-27	121.00	121.34	120.25	121.11	286800
2006-09-28	120.70	120.98	120.09	120.80	244100
2006-09-29	121.45	121.50	119.82	119.96	293600
2006-10-02	120.05	120.05	118.32	118.75	375900
2006-10-03	118.78	119.99	118.74	119.46	228800
2006-10-04	119.46	120.17	118.67	120.06	280400
2006-10-05	120.06	120.14	119.25	119.67	377100
2006-10-06	119.23	119.45	118.54	119.00	365500
2006-10-09	119.25	120.50	118.56	120.37	402600
2006-10-10	120.08	120.85	119.50	119.84	365900
2006-10-11	122.00	124.98	120.30	123.96	1341400
2006-10-12	123.74	124.15	122.45	122.94	672300
2006-10-13	122.95	123.79	122.93	123.20	338000
2006-10-16	123.21	123.50	121.98	122.44	317900
2006-10-17	122.44	123.00	121.90	122.65	336900
2006-10-18	122.90	123.06	121.94	122.37	296600
2006-10-19	122.37	122.37	121.30	122.00	227200
2006-10-20	122.75	122.75	121.64	121.76	303700
2006-10-23	121.76	122.18	121.14	121.89	197500
2006-10-24	121.89	121.89	120.96	121.74	279600
2006-10-25	121.99	122.00	120.50	121.00	259300
2006-10-26	120.96	121.71	120.50	121.70	191500
2006-10-27	121.00	121.61	120.77	121.20	196400
2006-10-30	121.22	121.96	121.20	121.71	152500
2006-10-31	121.99	122.40	121.51	121.81	210000
2006-11-01	121.81	122.34	120.86	121.01	238900
2006-11-02	121.03	121.03	120.16	120.41	160900
2006-11-03	120.88	121.02	119.22	119.73	168400
2006-11-06	120.00	121.12	120.00	120.73	175300
2006-11-07	120.83	121.46	120.49	120.58	135200
2006-11-08	120.18	121.21	120.15	120.85	139300
2006-11-09	120.85	120.86	120.03	120.10	224000
2006-11-10	119.75	120.70	119.75	120.58	157900
2006-11-13	120.18	120.90	120.18	120.75	180400
2006-11-14	120.75	121.79	120.15	121.70	318300
2006-11-15	121.48	122.25	120.92	121.46	232900
2006-11-16	121.40	122.22	121.37	122.18	138100
2006-11-17	121.80	121.98	121.09	121.55	176400
2006-11-20	121.87	122.10	121.34	121.56	247400
2006-11-21	121.07	121.18	120.17	120.51	243500
2006-11-22	120.41	121.32	120.40	120.78	844900
2006-11-24	120.61	120.61	119.77	120.23	151200
2006-11-27	120.24	120.26	118.27	118.41	334500
2006-11-28	117.61	118.69	117.61	117.81	242500
2006-11-29	117.31	119.35	117.31	119.25	348900
2006-11-30	118.70	119.15	117.66	118.64	339200
2006-12-01	119.01	119.05	117.68	118.66	290600
2006-12-04	119.41	120.54	119.11	120.03	244500
2006-12-05	120.15	120.52	119.75	120.26	193900
2006-12-06	120.34	120.43	119.47	120.05	230800
2006-12-07	120.05	120.52	119.70	120.03	202200
2006-12-08	120.08	120.78	119.98	120.18	298200
2006-12-11	119.92	120.77	119.92	120.30	207900
2006-12-12	120.31	121.02	119.77	120.94	221200
2006-12-13	121.50	121.91	120.74	121.58	266200
2006-12-14	121.57	122.29	121.25	122.09	227900
2006-12-15	122.50	123.00	121.86	122.11	513200
2006-12-18	121.85	122.34	121.61	121.89	238700
2006-12-19	121.90	122.36	121.51	122.12	288600
2006-12-20	121.85	122.25	121.68	122.04	241600
2006-12-21	122.08	122.80	121.21	121.89	255300
2006-12-22	122.43	122.43	121.08	121.08	233800
2006-12-26	121.20	122.11	121.00	122.01	588700
2006-12-27	122.65	123.04	122.47	122.80	181600
2006-12-28	122.81	123.03	122.31	122.48	181100
2006-12-29	122.90	122.90	121.64	122.16	224700
2007-01-03	121.94	123.21	121.57	122.68	317800
2007-01-04	122.68	122.83	121.35	122.55	392200
2007-01-05	121.55	122.25	120.01	120.41	462400
2007-01-08	120.30	121.43	119.67	121.26	329300
2007-01-09	121.26	121.98	120.04	120.96	301900
2007-01-10	120.97	122.94	120.54	122.68	609700
2007-01-11	122.70	122.70	120.39	121.42	313500
2007-01-12	121.22	121.22	119.56	120.31	404100
2007-01-16	120.49	120.49	118.63	119.86	455800
2007-01-17	119.87	120.00	118.71	118.93	367300
2007-01-18	118.97	119.81	118.93	119.07	351200
2007-01-19	119.85	119.94	118.47	119.07	480200
2007-01-22	119.08	119.74	118.97	119.33	336600
2007-01-23	119.34	119.79	118.58	119.57	218300
2007-01-24	119.52	121.30	119.50	121.15	430500
2007-01-25	121.07	121.23	119.86	119.89	441400
2007-01-26	119.90	120.14	118.56	119.47	291700
2007-01-29	119.72	120.30	119.20	120.17	301100
2007-01-30	120.06	121.05	119.61	121.05	230400
2007-01-31	121.05	121.58	119.94	121.31	261400
2007-02-01	121.41	121.66	120.82	121.64	410800
2007-02-02	122.54	122.77	121.55	122.35	207900
2007-02-05	122.00	122.20	120.99	121.79	177500
2007-02-06	121.99	122.42	121.76	122.14	219200
2007-02-07	122.14	122.99	121.94	122.95	155400
2007-02-08	122.95	122.95	121.87	122.44	157100
2007-02-09	122.64	122.87	121.37	121.67	296000
2007-02-12	121.67	122.38	121.17	122.00	234380
2007-02-13	122.25	123.13	121.96	123.13	213604
2007-02-14	123.14	124.23	122.95	124.03	212396
2007-02-15	124.00	124.49	123.56	124.13	245000
2007-02-16	124.02	124.68	123.77	124.42	226800
2007-02-20	124.42	125.12	123.57	124.74	257400
2007-02-21	124.10	125.01	124.10	124.55	280000
2007-02-22	124.93	125.13	123.79	124.24	227000
2007-02-23	124.94	124.99	123.13	124.18	324800
2007-02-26	123.73	124.04	122.64	123.13	306275
2007-02-27	123.14	123.57	119.44	119.89	530100
2007-02-28	119.94	120.69	118.80	119.92	575600
2007-03-01	119.42	120.03	115.57	119.42	664465
2007-03-02	119.42	119.60	118.28	118.28	332800
2007-03-05	118.03	118.21	116.61	116.61	425100
2007-03-06	117.11	118.48	117.02	118.32	443700
2007-03-07	118.07	118.15	117.07	117.07	269400
2007-03-08	117.50	118.25	117.23	117.45	486500
2007-03-09	117.80	118.21	117.12	117.44	370800
2007-03-12	117.21	117.31	116.24	117.01	478200
2007-03-13	116.70	116.70	113.64	113.64	764600
2007-03-14	113.90	114.39	112.05	114.04	848700
2007-03-15	114.14	116.03	114.05	115.25	497600
2007-03-16	115.25	117.70	115.25	116.00	996700
2007-03-19	117.00	117.31	116.12	116.32	611500
2007-03-20	116.18	117.38	116.18	117.09	261300
2007-03-21	117.08	119.84	116.21	119.71	537300
2007-03-22	119.71	119.80	118.03	118.27	516600
2007-03-23	118.43	119.08	118.18	118.56	206200
2007-03-26	118.40	118.40	116.77	117.92	224500
2007-03-27	117.67	117.92	116.51	116.71	203600
2007-03-28	116.50	116.50	115.03	115.57	517000
2007-03-29	116.40	117.12	115.93	116.37	413800
2007-03-30	116.12	116.61	114.77	115.83	415700
2007-04-02	106.00	108.08	104.52	105.95	2196900
2007-04-03	106.10	106.62	105.23	106.27	1106300
2007-04-04	105.85	106.07	104.30	104.60	878600
2007-04-05	104.08	106.22	104.08	105.99	627700
2007-04-09	105.71	105.82	104.75	105.27	574600
2007-04-10	105.27	106.27	105.25	106.09	571900
2007-04-11	106.31	106.31	105.25	105.36	530600
2007-04-12	105.08	105.12	104.00	104.64	683400
2007-04-13	104.58	105.93	104.19	105.88	589400
2007-04-16	106.21	108.47	106.10	107.57	597786
2007-04-17	109.00	109.99	107.49	109.12	981100
2007-04-18	110.00	113.50	110.00	112.10	1118400
2007-04-19	111.55	113.13	111.35	112.56	856200
2007-04-20	113.80	113.95	112.70	113.59	642300
2007-04-23	113.60	113.60	111.90	112.11	529500
2007-04-24	112.75	113.46	111.49	112.10	574700
2007-04-25	112.10	113.13	112.06	113.07	480900
2007-04-26	112.50	113.10	111.38	112.42	423900
2007-04-27	109.96	112.13	109.96	111.62	792300
2007-04-30	112.91	113.00	111.34	111.34	896700
2007-05-01	111.35	112.38	110.84	111.92	559300
2007-05-02	112.10	112.74	111.77	112.56	298700
2007-05-03	113.05	113.31	112.23	113.05	298100
2007-05-04	113.24	113.70	112.80	113.62	320800
2007-05-07	113.62	114.33	113.28	113.48	299500
2007-05-08	112.82	113.05	112.48	112.75	378700
2007-05-09	112.70	113.34	112.53	113.08	398000
2007-05-10	112.43	112.55	111.32	111.39	425200
2007-05-11	111.64	112.42	111.36	112.05	358900
2007-05-14	112.04	112.86	111.29	111.71	383000
2007-05-15	111.99	113.05	111.11	111.15	455800
2007-05-16	111.48	112.15	110.94	112.12	444900
2007-05-17	112.40	112.78	112.07	112.41	395800
2007-05-18	113.25	113.26	112.30	112.70	377800
2007-05-21	112.55	113.01	111.73	112.94	489000
2007-05-22	112.94	113.48	112.02	113.11	492700
2007-05-23	113.12	113.59	112.72	112.86	378100
2007-05-24	112.84	113.28	110.88	110.98	579800
2007-05-25	110.88	111.30	110.20	110.75	413000
2007-05-29	110.90	112.96	110.42	110.88	512000
2007-05-30	110.01	111.22	109.64	110.75	515500
2007-05-31	111.06	111.53	110.20	110.43	662700
2007-06-01	110.68	111.42	110.57	111.34	669900
2007-06-04	111.35	111.35	110.09	110.56	503000
2007-06-05	110.56	110.81	109.01	109.01	564100
2007-06-06	109.02	109.23	107.99	108.20	542800
2007-06-07	108.03	108.03	107.14	107.29	602328
2007-06-08	107.40	109.64	107.39	109.57	639000
2007-06-11	109.57	110.12	108.87	109.51	348000
2007-06-12	109.47	109.48	107.22	107.22	689200
2007-06-13	107.51	109.55	107.38	109.55	511200
2007-06-14	109.55	109.68	108.66	108.82	654423
2007-06-15	109.02	109.73	108.69	108.75	518100
2007-06-18	108.36	108.99	108.25	108.68	557700
2007-06-19	108.69	109.55	108.47	109.39	461400
2007-06-20	109.48	109.68	107.47	107.65	620800
2007-06-21	107.65	109.00	107.20	108.52	512000
2007-06-22	107.91	108.21	106.74	106.94	657000
2007-06-25	107.98	108.50	106.41	106.78	477100
2007-06-26	107.05	108.15	106.71	107.21	480300
2007-06-27	106.99	108.59	106.91	108.39	552500
2007-06-28	108.39	109.00	107.40	108.33	310400
2007-06-29	108.20	108.77	106.44	106.90	564800
2007-07-02	107.29	108.64	107.29	108.54	390000
2007-07-03	108.55	109.44	108.38	109.20	249500
2007-07-05	109.19	109.20	107.47	108.04	388300
2007-07-06	108.14	108.91	107.60	108.70	412100
2007-07-09	108.70	108.77	107.55	107.96	537300
2007-07-10	107.68	107.68	106.25	106.54	755200
2007-07-11	106.22	107.80	106.03	107.73	817000
2007-07-12	110.61	111.77	107.73	111.74	1260700
2007-07-13	111.33	112.06	110.67	111.72	535400
2007-07-16	111.23	112.81	111.04	112.12	414900
2007-07-17	112.42	113.69	111.48	112.69	806100
2007-07-18	112.05	112.67	109.26	110.50	883200
2007-07-19	111.39	111.50	110.05	110.74	789200
2007-07-20	110.53	110.73	108.59	108.71	968600
2007-07-23	109.60	109.85	108.25	108.32	635100
2007-07-24	107.81	107.99	105.17	105.55	1295600
2007-07-25	106.27	107.33	105.23	107.06	1275300
2007-07-26	105.83	106.39	103.60	105.04	1258000
2007-07-27	106.75	106.75	104.89	105.40	1177900
2007-07-30	105.17	107.61	103.63	107.16	1039700
2007-07-31	108.16	108.47	106.10	106.29	1368200
2007-08-01	105.65	106.76	104.16	106.53	953600
2007-08-02	106.57	107.23	104.20	105.37	1380700
2007-08-03	105.09	105.33	99.85	99.85	1271600
2007-08-06	100.57	106.93	100.12	106.93	1245200
2007-08-07	106.06	107.50	104.69	106.27	1340822
2007-08-08	106.28	109.23	105.56	107.35	1268100
2007-08-09	104.25	106.46	99.00	99.95	1591700
2007-08-10	97.26	103.71	97.26	102.39	854400
2007-08-13	104.38	104.38	101.33	101.60	778400
2007-08-14	101.81	102.06	99.60	100.65	824000
2007-08-15	100.25	103.50	99.66	100.55	693900
2007-08-16	100.35	108.54	100.04	108.43	1308700
2007-08-17	109.00	115.81	109.00	111.67	1579800
2007-08-20	111.91	112.08	106.60	107.70	883700
2007-08-21	107.25	109.94	106.57	108.57	521300
2007-08-22	109.91	110.37	106.11	108.29	485900
2007-08-23	108.62	109.27	105.55	106.09	800500
2007-08-24	106.87	108.28	105.33	108.04	582100
2007-08-27	107.38	107.66	106.53	106.53	371200
2007-08-28	106.00	106.11	103.41	103.41	544700
2007-08-29	104.34	106.60	103.02	106.60	508500
2007-08-30	104.55	105.31	103.48	104.15	463200
2007-08-31	105.35	106.90	104.50	105.88	615200
2007-09-04	105.30	107.24	104.77	106.47	481500
2007-09-05	105.41	105.92	103.97	105.33	510700
2007-09-06	105.45	105.73	103.73	105.10	543600
2007-09-07	103.37	104.76	102.88	103.20	613700
2007-09-10	103.88	104.69	102.13	103.79	478300
2007-09-11	104.02	106.15	103.88	105.09	424900
2007-09-12	104.38	104.85	103.40	103.93	401700
2007-09-13	104.60	105.42	104.49	105.06	378200
2007-09-14	104.11	105.13	103.25	104.80	700400
2007-09-17	104.19	104.80	103.73	104.41	459100
2007-09-18	104.96	109.18	104.11	109.18	575800
2007-09-19	110.00	110.40	108.67	109.34	511800
2007-09-20	109.34	109.79	107.91	108.22	357600
2007-09-21	109.52	109.52	106.62	107.60	475000
2007-09-24	107.15	107.70	105.34	105.34	303800
2007-09-25	104.35	105.50	104.30	104.30	406900
2007-09-26	104.90	105.29	103.88	104.45	418600
2007-09-27	104.97	105.05	103.96	105.05	308300
2007-09-28	104.60	104.95	103.45	103.45	396300
2007-10-01	103.23	105.32	103.23	105.32	585700
2007-10-02	105.29	106.87	104.69	105.91	377700
2007-10-03	105.85	107.06	105.58	106.34	340300
2007-10-04	107.00	107.48	106.63	107.13	244200
2007-10-05	108.18	108.32	107.13	107.73	299200
2007-10-08	107.64	107.66	105.88	106.42	244700
2007-10-09	107.08	107.19	105.45	107.02	393900
2007-10-10	107.09	107.09	104.99	105.31	476100
2007-10-11	104.98	106.80	103.68	104.84	809500
2007-10-12	104.43	105.10	101.02	101.34	799100
2007-10-15	101.66	102.50	99.06	99.89	781400
2007-10-16	99.84	100.19	97.74	97.94	832000
2007-10-17	99.00	100.01	97.29	100.00	1035400
2007-10-18	99.37	99.64	97.86	98.60	904700
2007-10-19	98.73	100.01	97.39	97.39	658700
2007-10-22	97.00	99.27	96.78	98.11	934400
2007-10-23	98.42	98.70	97.05	97.96	371800
2007-10-24	97.25	97.89	95.00	97.16	670400
2007-10-25	96.99	99.30	96.21	97.58	720700
2007-10-26	100.38	100.38	97.72	100.26	499200
2007-10-29	100.40	100.73	99.00	99.50	322700
2007-10-30	99.01	100.05	98.50	98.65	376300
2007-10-31	99.30	100.22	97.38	99.48	865900
2007-11-01	97.00	97.00	93.44	93.44	544700
2007-11-02	94.11	94.59	90.31	91.47	1028800
2007-11-05	90.47	92.19	89.61	90.77	776008
2007-11-06	90.70	92.84	89.67	92.43	554300
2007-11-07	91.35	91.35	88.01	88.01	731600
2007-11-08	88.10	91.32	87.72	91.03	981180
2007-11-09	90.01	93.85	88.51	92.28	874375
2007-11-12	92.82	96.26	91.73	93.13	852340
2007-11-13	93.70	97.65	93.55	97.65	681000
2007-11-14	98.44	98.94	94.08	94.58	662435
2007-11-15	92.62	94.05	90.05	91.00	1052400
2007-11-16	91.47	91.70	88.51	89.40	1103000
2007-11-19	89.03	89.79	86.46	88.28	1070869
2007-11-20	88.02	89.86	84.74	87.58	1231300
2007-11-21	86.91	89.47	85.85	87.37	758386
2007-11-23	88.99	90.92	88.48	89.97	390200
2007-11-26	89.85	90.25	84.71	84.98	760305
2007-11-27	85.65	88.30	85.56	87.88	918274
2007-11-28	88.72	91.81	88.58	91.07	1130510
2007-11-29	90.96	90.96	88.85	89.45	900506
2007-11-30	90.41	93.15	90.41	90.96	1779635
2007-12-03	91.00	92.55	89.64	90.73	687400
2007-12-04	90.02	90.19	88.25	88.91	588661
2007-12-05	89.89	91.05	88.75	90.06	666500
2007-12-06	88.29	90.78	87.86	90.78	969815
2007-12-07	90.77	90.91	88.04	88.87	978664
2007-12-10	89.55	92.14	89.04	92.13	660700
2007-12-11	92.09	92.13	86.24	86.25	1145940
2007-12-12	88.41	90.00	84.20	85.78	1845942
2007-12-13	84.80	85.51	82.89	85.32	1141700
2007-12-14	84.86	85.81	83.31	83.31	848700
2007-12-17	82.46	82.87	80.80	80.91	1094767
2007-12-18	81.10	82.10	80.03	80.95	1138900
2007-12-19	81.13	81.47	79.53	79.83	724499
2007-12-20	80.26	81.11	77.39	79.31	878952
2007-12-21	80.35	82.26	79.14	82.12	947770
2007-12-24	82.82	83.47	81.71	82.50	338120
2007-12-26	82.25	82.62	81.20	82.26	351935
2007-12-27	81.76	82.13	80.83	81.07	445407
2007-12-28	81.03	82.16	80.93	81.43	655900
2007-12-31	80.86	82.50	80.18	81.57	704100
2008-01-02	82.17	82.17	79.45	79.98	830313
2008-01-03	80.35	80.76	78.55	78.80	774800
2008-01-04	77.89	77.89	75.85	75.85	1321240
2008-01-07	76.50	77.88	75.56	76.50	1601800
2008-01-08	77.03	77.03	72.68	72.68	1636800
2008-01-09	73.00	74.02	71.97	73.83	2433925
2008-01-10	73.42	76.61	72.35	75.03	1714209
2008-01-11	75.03	76.28	73.11	73.75	1613105
2008-01-14	71.50	73.53	71.01	72.42	2032007
2008-01-15	71.66	72.86	70.49	71.59	1732021
2008-01-16	71.23	75.44	71.12	74.06	3258086
2008-01-17	74.43	74.43	72.04	72.07	1924928
2008-01-18	72.62	74.67	72.10	73.69	2688141
2008-01-22	71.01	77.38	70.85	76.26	2829065
2008-01-23	76.40	84.71	73.79	84.65	3084958
2008-01-24	84.80	86.41	83.27	84.69	2148774
2008-01-25	85.16	86.10	82.91	83.85	1443092
2008-01-28	84.11	87.05	82.59	87.05	930224
2008-01-29	87.00	88.38	85.44	87.93	863901
2008-01-30	87.85	90.82	86.19	87.33	1084458
2008-01-31	86.00	92.26	85.17	91.32	1778065
2008-02-01	91.10	94.03	90.73	94.03	1140993
2008-02-04	92.91	93.66	89.66	90.06	1008202
2008-02-05	88.11	90.00	87.44	88.54	1295990
2008-02-06	89.43	90.75	87.71	88.44	1149441
2008-02-07	88.23	90.40	87.80	89.62	1362563
2008-02-08	88.77	90.28	87.11	88.89	1672662
2008-02-11	88.90	88.90	86.67	87.35	890767
2008-02-12	88.10	89.41	86.73	88.03	1062318
2008-02-13	88.75	89.19	86.00	88.21	835538
2008-02-14	88.21	88.31	85.92	86.42	1014566
2008-02-15	87.05	88.58	85.77	88.40	1099961
2008-02-19	89.15	89.62	85.37	85.80	894516
2008-02-20	84.94	87.99	84.34	87.47	1019664
2008-02-21	87.50	88.17	84.92	84.92	673825
2008-02-22	85.20	87.68	83.57	86.89	812709
2008-02-25	85.83	87.88	85.32	87.36	1027199
2008-02-26	86.87	88.70	86.46	87.53	800555
2008-02-27	86.36	88.79	85.99	87.13	556600
2008-02-28	86.44	86.44	84.24	84.24	523498
2008-02-29	83.28	83.86	81.65	82.08	1171073
2008-03-03	81.90	82.46	79.47	80.16	2193331
2008-03-04	79.26	79.92	77.43	79.40	1804002
2008-03-05	79.90	81.09	77.89	78.61	1052140
2008-03-06	77.92	78.40	75.92	75.92	865381
2008-03-07	75.46	78.97	74.76	77.29	1616412
2008-03-10	78.30	79.16	76.20	76.90	1378863
2008-03-11	78.80	83.92	78.80	83.92	2345479
2008-03-12	84.00	85.38	81.16	81.22	1102920
2008-03-13	80.25	82.76	77.87	82.28	1314973
2008-03-14	83.05	84.47	79.09	79.96	2060933
2008-03-17	78.22	81.12	76.67	80.13	2047496
2008-03-18	84.80	84.81	79.33	82.40	1920623
2008-03-19	83.29	83.83	79.80	80.45	1815804
2008-03-20	81.30	86.49	80.45	86.45	1479335
2008-03-24	86.98	90.09	85.82	86.15	1226500
2008-03-25	86.37	87.00	84.28	86.55	890091
2008-03-26	86.27	86.27	83.64	84.18	967192
2008-03-27	85.00	85.64	82.26	83.23	1091939
2008-03-28	83.85	84.23	81.39	81.80	1067691
2008-03-31	81.69	82.62	80.11	80.48	1437571
2008-04-01	82.35	85.19	82.00	85.19	1092583
2008-04-02	85.50	87.12	84.59	85.15	786934
2008-04-03	84.35	85.83	83.88	85.18	703012
2008-04-04	85.50	85.50	82.59	83.01	1241949
2008-04-07	83.94	86.82	83.94	85.88	1228684
2008-04-08	84.80	86.34	83.67	85.75	1587737
2008-04-09	85.95	86.08	84.10	84.13	941504
2008-04-10	84.13	85.77	83.33	84.90	1110678
2008-04-11	83.88	86.00	83.38	83.62	1379380
2008-04-14	83.64	84.12	80.54	80.75	1772858
2008-04-15	83.22	86.31	81.96	85.86	2969800
2008-04-16	86.36	89.95	85.98	89.85	2026336
2008-04-17	89.73	92.46	88.22	91.42	2084660
2008-04-18	93.00	95.00	90.24	90.50	1676281
2008-04-21	89.75	90.41	87.48	87.95	1086482
2008-04-22	87.96	89.82	87.35	89.04	1072526
2008-04-23	88.72	89.43	87.30	88.02	835886
2008-04-24	88.52	92.52	88.27	91.76	883670
2008-04-25	92.35	94.65	90.50	94.28	1297435
2008-04-28	94.36	95.67	93.49	94.99	775320
2008-04-29	95.18	95.18	92.96	93.62	560137
2008-04-30	94.00	94.47	92.51	93.23	1174580
2008-05-01	94.49	97.60	91.38	97.04	1431383
2008-05-02	97.83	98.38	94.53	95.31	1089713
2008-05-05	94.16	95.24	93.32	94.02	1218210
2008-05-06	93.20	95.26	92.30	94.59	690814
2008-05-07	94.88	95.42	91.58	92.23	1059042
2008-05-08	92.04	92.65	90.28	91.48	1556339
2008-05-09	90.92	93.12	90.58	91.04	821062
2008-05-12	91.85	93.34	91.50	93.34	488957
2008-05-13	93.62	93.69	91.11	91.47	765659
2008-05-14	92.21	94.00	91.47	93.27	837992
2008-05-15	92.83	94.20	92.15	94.11	784226
2008-05-16	94.09	94.09	90.45	91.64	1314884
2008-05-19	92.28	93.39	91.40	91.60	583013
2008-05-20	90.71	91.03	88.57	88.81	1391490
2008-05-21	88.92	89.45	87.99	88.60	1675251
2008-05-22	88.55	90.74	88.14	89.89	1060552
2008-05-23	88.83	89.47	87.86	88.36	725580
2008-05-27	89.12	90.65	88.43	89.78	760615
2008-05-28	89.73	89.73	85.05	86.67	1729503
2008-05-29	86.17	88.03	86.00	87.58	852904
2008-05-30	87.99	88.00	85.90	86.66	777153
2008-06-02	86.60	86.95	84.05	85.61	1040702
2008-06-03	86.03	86.55	83.71	85.05	1357228
2008-06-04	84.90	85.70	83.39	83.91	928815
2008-06-05	83.96	84.93	83.75	84.75	1638281
2008-06-06	83.64	84.00	80.87	81.18	1146168
2008-06-09	81.63	81.94	79.70	80.79	1774804
2008-06-10	79.87	83.52	79.83	81.03	1842848
2008-06-11	80.57	80.97	77.68	77.71	2674245
2008-06-12	78.52	81.07	77.10	77.76	1978335
2008-06-13	78.67	79.00	75.73	77.88	2198430
2008-06-16	77.21	79.75	76.88	78.85	1581255
2008-06-17	79.60	79.95	76.71	77.07	2013828
2008-06-18	76.32	76.93	72.95	75.89	2321104
2008-06-19	76.00	76.78	72.89	75.96	2249440
2008-06-20	72.92	77.08	71.77	73.32	3106456
2008-06-23	73.60	75.01	71.91	72.19	1209461
2008-06-24	72.05	74.59	71.57	73.33	2102419
2008-06-25	74.28	76.16	72.77	73.51	2308221
2008-06-26	72.42	73.43	71.76	71.91	1600573
2008-06-27	72.19	73.07	70.84	71.57	1217501
2008-06-30	72.76	73.36	69.90	70.54	2196181
2008-07-01	69.91	73.32	69.25	73.22	3018491
2008-07-02	73.48	76.54	73.22	73.86	3416368
2008-07-03	74.46	74.93	70.92	71.48	1717367
2008-07-07	71.97	72.80	68.50	69.48	2592684
2008-07-08	69.41	73.99	68.09	73.77	3302502
2008-07-09	74.00	74.07	68.87	69.41	2385081
2008-07-10	69.33	70.90	67.80	69.21	5413650
2008-07-11	66.41	71.09	66.01	69.70	3081981
2008-07-14	70.39	71.00	53.61	58.82	11154440
2008-07-15	58.23	59.66	56.00	56.94	7280311
2008-07-16	57.15	64.60	56.04	64.13	5655704
2008-07-17	66.80	68.70	65.00	66.84	6019656
2008-07-18	66.83	69.18	65.52	68.63	2944127
2008-07-21	69.74	71.22	68.61	69.07	2582149
2008-07-22	67.63	72.77	66.14	72.69	2674039
2008-07-23	72.76	75.75	70.03	71.42	3857653
2008-07-24	73.03	73.03	67.79	68.51	3405375
2008-07-25	67.98	70.19	67.32	68.10	2491435
2008-07-28	68.32	69.89	66.40	66.75	2856109
2008-07-29	67.25	70.32	66.61	70.18	2547442
2008-07-30	70.64	72.71	69.46	71.46	2408730
2008-07-31	70.10	71.47	69.45	70.38	1707560
2008-08-01	71.19	72.00	69.10	71.57	1594043
2008-08-04	70.93	73.09	69.79	72.18	1506002
2008-08-05	73.25	74.90	72.55	74.75	1505240
2008-08-06	74.74	75.15	72.00	74.91	1436944
2008-08-07	73.80	76.48	70.98	72.84	2494162
2008-08-08	72.79	76.70	72.70	76.07	1935193
2008-08-11	75.70	79.59	74.37	79.13	1951830
2008-08-12	78.39	78.53	73.90	74.57	2594863
2008-08-13	74.00	74.57	70.66	72.30	2339672
2008-08-14	71.54	74.67	71.35	74.25	1378788
2008-08-15	74.67	76.47	73.18	74.52	1466507
2008-08-18	74.22	74.69	71.24	71.67	1446481
2008-08-19	70.92	70.92	68.67	69.86	1377721
2008-08-20	70.21	70.61	67.82	69.19	1939920
2008-08-21	68.32	68.84	67.20	68.25	1653577
2008-08-22	69.10	70.22	67.87	70.21	1167621
2008-08-25	69.62	69.70	66.87	67.73	1322024
2008-08-26	67.80	68.91	67.20	68.41	843615
2008-08-27	68.50	69.08	67.90	68.65	922811
2008-08-28	68.92	70.74	67.91	70.74	1111438
2008-08-29	69.42	72.10	69.21	71.34	968124
2008-09-02	72.34	74.00	72.04	73.00	1506394
2008-09-03	72.54	74.05	71.27	73.67	1123619
2008-09-04	73.03	74.16	72.00	72.60	1962480
2008-09-05	70.66	74.10	68.96	73.91	2921758
2008-09-08	74.95	77.45	73.95	76.00	3228667
2008-09-09	75.46	76.94	74.39	74.56	3460678
2008-09-10	75.25	76.26	72.08	74.75	2937648
2008-09-11	71.36	75.40	71.23	75.11	2255839
2008-09-12	74.00	78.43	73.77	78.17	2410209
2008-09-15	73.41	80.49	73.41	75.83	2871970
2008-09-16	74.37	81.17	72.72	80.98	3978037
2008-09-17	78.13	81.25	71.50	77.55	4443382
2008-09-18	79.04	92.39	75.06	90.10	6897774
2008-09-19	101.00	108.53	86.38	93.50	3942873
2008-09-22	93.00	98.00	84.50	89.59	2022291
2008-09-23	88.07	90.41	84.13	84.13	791351
2008-09-24	84.92	89.00	82.72	88.40	481654
2008-09-25	89.25	89.63	85.86	87.49	879406
2008-09-26	85.90	91.50	82.41	91.50	1221658
2008-09-29	90.00	90.38	80.00	80.00	1081516
2008-09-30	84.54	92.44	80.68	89.25	1005834
2008-10-01	89.60	99.50	89.31	95.45	1744428
2008-10-02	94.76	97.82	85.03	86.25	1029057
2008-10-03	88.54	95.00	86.65	87.67	764408
2008-10-06	84.25	89.52	83.00	85.21	1048589
2008-10-07	85.32	89.38	79.00	79.00	740588
2008-10-08	76.36	82.63	73.29	73.54	884803
2008-10-09	76.32	76.32	64.73	64.73	2105293
2008-10-10	64.00	74.12	61.63	72.75	3195093
2008-10-13	78.23	80.53	67.96	69.60	1796572
2008-10-14	72.77	86.25	72.13	80.00	2718818
2008-10-15	76.50	84.89	75.10	77.88	1691587
2008-10-16	77.02	79.98	73.67	79.50	1393846
2008-10-17	75.88	83.19	75.88	79.00	1116146
2008-10-20	79.71	81.97	77.20	81.08	1106653
2008-10-21	77.00	88.22	77.00	83.82	2278229
2008-10-22	82.00	83.74	76.32	78.21	1351779
2008-10-23	78.47	78.59	71.44	74.04	2918956
2008-10-24	68.58	77.50	68.58	75.25	2316428
2008-10-27	72.57	78.75	72.57	75.32	1508401
2008-10-28	76.35	80.56	73.22	80.55	1521457
2008-10-29	80.48	83.62	78.45	78.82	1241528
2008-10-30	81.56	81.56	76.51	78.00	1044273
2008-10-31	77.52	81.10	77.50	81.10	937599
2008-11-03	80.59	82.17	79.04	81.98	643465
2008-11-04	83.11	87.11	81.56	87.11	908631
2008-11-05	86.97	86.97	76.82	78.25	1851226
2008-11-06	77.75	80.90	74.14	74.25	1795461
2008-11-07	74.56	75.23	71.80	73.78	1149439
2008-11-10	74.99	74.99	70.03	70.90	1404123
2008-11-11	70.13	71.33	68.09	68.64	1056273
2008-11-12	67.43	69.87	64.75	64.81	1189734
2008-11-13	66.49	67.42	61.38	67.29	1742050
2008-11-14	66.00	68.78	64.87	65.83	1081556
2008-11-17	64.80	66.51	61.79	62.04	968853
2008-11-18	61.40	63.68	57.59	61.10	1804458
2008-11-19	61.13	61.87	56.06	56.14	1561058
2008-11-20	56.15	60.90	54.90	55.00	2982346
2008-11-21	56.29	58.54	52.20	58.21	2618899
2008-11-24	59.52	63.20	58.19	62.90	2445047
2008-11-25	63.21	66.09	61.80	64.38	1410396
2008-11-26	63.23	65.09	61.56	65.09	723023
2008-11-28	64.00	64.39	61.91	64.25	578607
2008-12-01	62.85	62.85	56.17	56.23	1744016
2008-12-02	56.67	60.00	55.81	59.84	1260350
2008-12-03	57.95	62.45	56.90	62.25	999682
2008-12-04	61.04	65.50	60.76	62.17	1161230
2008-12-05	60.06	68.14	60.06	67.88	1504909
2008-12-08	69.39	70.96	67.32	69.48	1341290
2008-12-09	69.15	69.95	65.14	65.67	1002940
2008-12-10	65.26	66.76	62.48	64.82	931924
2008-12-11	64.11	64.59	58.81	58.95	1232979
2008-12-12	57.25	59.98	56.38	59.07	1227462
2008-12-15	60.38	60.38	55.80	57.20	881538
2008-12-16	58.37	62.27	58.25	61.18	1829387
2008-12-17	60.00	62.33	59.69	61.38	1027176
2008-12-18	61.71	62.22	59.44	59.72	810162
2008-12-19	59.00	59.00	55.32	55.96	3484564
2008-12-22	56.77	56.78	54.57	54.96	1225814
2008-12-23	55.55	56.03	52.84	53.90	932510
2008-12-24	53.88	56.15	53.88	55.93	366341
2008-12-26	56.45	57.31	54.75	55.39	512822
2008-12-29	55.01	55.43	52.30	53.63	987894
2008-12-30	53.49	55.47	53.26	55.22	794962
2008-12-31	55.45	57.68	55.22	57.41	951838
2009-01-02	58.74	59.08	55.60	57.32	1039408
2009-01-05	55.88	56.12	53.80	53.96	1465006
2009-01-06	53.53	54.41	51.78	53.34	2001277
2009-01-07	52.20	52.22	49.24	49.60	2581418
2009-01-08	50.00	50.25	48.23	49.30	1738052
2009-01-09	48.90	49.74	47.44	48.10	1922754
2009-01-12	48.39	48.39	44.92	45.46	1864131
2009-01-13	44.82	48.27	44.82	47.00	2370082
2009-01-14	45.10	46.13	44.33	45.18	1841913
2009-01-15	44.73	44.75	40.56	42.59	3564919
2009-01-16	43.48	44.30	38.50	39.93	3581504
2009-01-20	38.30	39.16	35.29	35.60	3585743
2009-01-21	37.10	38.24	34.88	37.90	3869063
2009-01-22	39.41	40.60	33.52	36.24	5648385
2009-01-23	34.81	38.07	33.98	37.38	3750310
2009-01-26	37.64	38.73	36.09	36.70	3018965
2009-01-27	37.40	38.17	36.50	37.81	1753107
2009-01-28	40.05	43.00	40.05	42.13	3553972
2009-01-29	41.08	42.04	39.90	39.98	1561515
2009-01-30	40.48	41.31	38.70	38.91	2272131
2009-02-02	38.35	39.35	37.84	38.94	2028146
2009-02-03	39.46	39.47	36.60	37.23	1796487
2009-02-04	37.96	39.43	37.18	38.25	1604344
2009-02-05	37.92	39.53	35.98	38.27	2765994
2009-02-06	38.87	41.47	38.69	41.10	3301113
2009-02-09	40.64	43.23	40.37	41.43	1792657
2009-02-10	39.84	41.43	37.71	37.89	3460792
2009-02-11	39.00	39.50	37.08	38.12	2518198
2009-02-12	37.66	39.44	36.35	38.57	3144545
2009-02-13	38.04	38.96	36.78	36.91	1976397
2009-02-17	36.45	36.50	34.90	35.00	2218149
2009-02-18	35.93	36.26	34.30	36.03	2212535
2009-02-19	36.30	36.64	32.89	33.30	2357437
2009-02-20	32.80	36.46	31.90	35.10	4071444
2009-02-23	35.58	37.13	34.19	35.32	2274847
2009-02-24	35.35	38.95	33.86	38.95	3042767
2009-02-25	38.09	39.88	35.77	38.43	2390922
2009-02-26	39.57	42.46	38.58	39.75	2518778
2009-02-27	37.90	39.39	36.23	36.60	2565143
2009-03-02	35.96	36.71	34.15	34.95	2390064
2009-03-03	35.38	36.64	32.84	33.69	2316324
2009-03-04	34.33	34.89	32.30	33.52	2246093
2009-03-05	32.80	33.19	29.53	30.50	2943851
2009-03-06	31.23	32.10	29.11	31.85	2852897
2009-03-09	31.42	34.13	31.07	32.33	2148301
2009-03-10	33.51	35.78	33.34	35.78	2034292
2009-03-11	36.87	37.75	34.89	35.66	1399974
2009-03-12	35.24	38.80	34.16	38.45	1843764
2009-03-13	38.73	40.86	36.47	39.34	1694141
2009-03-16	39.79	41.31	37.89	38.11	1940992
2009-03-17	38.07	39.78	37.06	39.76	1934751
2009-03-18	39.38	42.12	37.72	41.92	2726946
2009-03-19	41.48	42.01	37.61	40.14	2917432
2009-03-20	41.13	41.13	38.65	40.27	1915616
2009-03-23	41.54	48.75	41.18	48.75	2866459
2009-03-24	47.04	47.50	44.49	45.60	2307493
2009-03-25	45.54	47.26	43.37	45.55	1700690
2009-03-26	47.04	47.80	45.54	47.09	1495101
2009-03-27	46.09	48.14	45.73	47.74	1848348
2009-03-30	45.82	46.64	43.60	44.00	1808880
2009-03-31	44.54	46.47	43.60	45.24	1410229
2009-04-01	44.90	49.58	44.90	48.12	2083186
2009-04-02	49.05	50.74	46.14	47.00	2680785
2009-04-03	46.97	48.67	46.11	47.31	2244862
2009-04-06	46.68	47.95	45.15	47.42	1824206
2009-04-07	46.61	47.98	45.50	46.40	1356838
2009-04-08	46.73	47.76	45.90	47.25	1364844
2009-04-09	49.87	55.00	48.08	54.56	3363795
2009-04-13	53.58	56.87	53.00	55.67	2647245
2009-04-14	55.44	56.09	51.06	51.49	2058803
2009-04-15	52.00	55.20	50.38	55.10	1776669
2009-04-16	55.82	57.88	54.40	56.82	1853905
2009-04-17	57.84	61.87	55.36	59.97	3234145
2009-04-20	57.93	58.50	52.46	52.51	3042975
2009-04-21	49.28	52.42	46.93	51.75	4274269
2009-04-22	49.05	52.00	47.51	49.60	2812155
2009-04-23	50.16	52.18	48.89	51.54	1845212
2009-04-24	51.53	55.18	50.78	53.56	1949243
2009-04-27	51.34	53.55	50.07	50.49	1301696
2009-04-28	49.54	50.83	48.70	49.55	1072064
2009-04-29	50.66	52.81	50.52	52.60	1140876
2009-04-30	55.00	55.00	51.63	52.45	1458819
2009-05-01	52.34	53.36	49.07	49.39	1776507
2009-05-04	51.20	56.42	50.50	56.29	2487328
2009-05-05	56.49	57.15	53.86	54.29	1992068
2009-05-06	55.01	58.50	55.00	57.00	2144763
2009-05-07	58.96	59.43	51.92	52.90	2740947
2009-05-08	53.79	55.50	51.83	55.09	2293917
2009-05-11	54.53	55.49	51.15	51.28	2220903
2009-05-12	51.81	52.94	48.44	50.15	2120206
2009-05-13	49.29	49.87	46.25	46.52	2018714
2009-05-14	46.45	48.27	45.75	47.99	1781026
2009-05-15	47.89	48.27	45.94	46.16	1430420
2009-05-18	48.10	48.96	46.99	48.68	1410387
2009-05-19	51.69	53.16	50.03	51.19	3247308
2009-05-20	51.31	51.44	46.86	47.73	3467198
2009-05-21	47.16	47.70	45.44	46.58	2506273
2009-05-22	46.89	47.77	46.08	46.73	2881306
2009-05-26	46.69	49.26	46.42	49.00	2419365
2009-05-27	49.10	49.49	48.18	48.77	3623695
2009-05-28	48.65	49.03	47.53	48.56	2144393
2009-05-29	49.09	50.30	48.19	50.30	1503153
2009-06-01	51.06	51.60	49.41	50.80	1681726
2009-06-02	51.99	52.80	48.70	48.96	2554422
2009-06-03	48.74	49.85	48.43	49.00	1469208
2009-06-04	49.21	50.20	48.72	49.67	1534661
2009-06-05	50.40	50.40	47.99	48.44	1510469
2009-06-08	47.77	49.23	47.01	49.02	1131828
2009-06-09	48.93	49.28	47.63	49.21	1147779
2009-06-10	49.80	50.23	47.24	47.82	1170687
2009-06-11	48.44	50.40	48.04	48.64	1350619
2009-06-12	49.76	49.77	48.03	48.86	816124
2009-06-15	48.60	49.18	47.06	47.27	774785
2009-06-16	47.59	47.93	45.77	45.83	969479
2009-06-17	45.69	45.79	43.50	44.75	1202728
2009-06-18	44.78	45.88	44.46	45.21	1056518
2009-06-19	46.43	46.80	45.08	46.80	1509503
2009-06-22	46.28	46.94	44.22	44.22	1390802
2009-06-23	44.25	45.32	43.84	44.94	1207623
2009-06-24	45.54	46.54	44.85	45.94	1261692
2009-06-25	45.01	50.33	45.01	49.67	1925730
2009-06-26	48.65	49.70	48.08	49.15	1033733
2009-06-29	50.00	52.49	49.67	51.35	1189798
2009-06-30	51.43	52.07	50.50	50.93	892205
2009-07-01	51.60	51.60	50.65	51.16	400250
2009-07-02	50.64	54.00	50.64	52.40	1226241
2009-07-06	52.19	53.89	51.24	53.52	943596
2009-07-07	53.12	53.98	52.31	52.74	870667
2009-07-08	53.02	53.49	50.33	51.02	1205550
2009-07-09	51.54	52.24	50.70	51.21	767396
2009-07-10	50.85	51.80	50.53	51.36	718796
2009-07-13	52.37	54.64	52.37	54.61	1295743
2009-07-14	54.20	54.20	52.50	53.49	919531
2009-07-15	53.82	55.98	53.50	55.60	1171489
2009-07-16	55.60	56.14	54.08	55.71	886566
2009-07-17	55.65	56.50	52.61	54.44	1266661
2009-07-20	56.76	60.00	55.04	57.11	3039703
2009-07-21	57.32	57.32	53.73	54.88	1477002
2009-07-22	55.19	56.15	54.38	54.94	993943
2009-07-23	54.63	57.92	54.63	57.17	1237310
2009-07-24	57.58	57.58	56.03	57.52	543580
2009-07-27	57.50	59.53	56.96	59.53	711542
2009-07-28	59.20	59.86	58.09	58.40	751270
2009-07-29	58.23	58.93	57.00	57.25	632481
2009-07-30	58.21	59.42	57.35	59.14	699881
2009-07-31	58.96	59.81	58.04	58.32	1047937
2009-08-03	59.32	59.32	57.66	58.14	904787
2009-08-04	57.83	59.31	57.50	58.99	901449
2009-08-05	59.99	60.25	58.79	60.09	1120617
2009-08-06	60.36	61.08	58.66	59.04	1063373
2009-08-07	60.34	61.99	59.46	61.19	831044
2009-08-10	62.07	62.07	60.25	61.62	616411
2009-08-11	61.29	61.61	59.39	59.62	622736
2009-08-12	61.59	61.61	58.96	59.64	587934
2009-08-13	60.06	60.48	58.90	60.27	642204
2009-08-14	59.79	60.17	58.71	60.02	650257
2009-08-17	58.87	59.57	57.61	57.75	689284
2009-08-18	57.80	58.67	57.50	58.09	435767
2009-08-19	57.32	60.00	57.32	58.44	870024
2009-08-20	58.51	59.66	58.27	59.59	612364
2009-08-21	59.86	61.15	59.76	60.44	885278
2009-08-24	61.64	61.64	60.44	60.85	1069666
2009-08-25	61.39	61.66	60.00	61.33	812110
2009-08-26	61.30	62.47	60.55	61.46	708876
2009-08-27	61.75	61.98	60.29	61.24	674883
2009-08-28	61.46	61.85	60.31	61.64	816382
2009-08-31	61.05	62.66	60.38	61.76	983079
2009-09-01	61.61	62.55	58.37	58.62	1230753
2009-09-02	58.43	59.26	56.82	56.91	819881
2009-09-03	57.13	58.68	57.13	58.38	609134
2009-09-04	59.11	59.13	57.60	58.46	391443
2009-09-08	60.22	60.24	58.27	58.71	788417
2009-09-09	58.75	59.42	58.30	59.00	791093
2009-09-10	58.96	59.98	58.85	59.82	812033
2009-09-11	59.98	60.76	59.25	59.33	866120
2009-09-14	58.97	59.60	58.97	59.32	581993
2009-09-15	59.54	62.87	59.40	62.34	939109
2009-09-16	62.34	66.84	62.34	66.81	1349901
2009-09-17	66.80	67.46	64.58	65.20	702987
2009-09-18	65.37	66.40	64.81	66.04	880418
2009-09-21	65.16	65.71	64.43	65.47	471538
2009-09-22	66.15	66.33	64.50	65.18	618057
2009-09-23	65.08	65.08	63.77	63.79	462215
2009-09-24	64.25	65.21	62.70	63.16	568158
2009-09-25	63.13	63.25	60.77	62.47	1074778
2009-09-28	62.58	63.26	61.13	63.23	812748
2009-09-29	63.30	64.10	62.15	62.47	559400
2009-09-30	63.15	63.61	61.92	62.32	665868
2009-10-01	61.98	62.79	60.00	60.17	1037088
2009-10-02	59.28	61.11	59.09	60.14	1078030
2009-10-05	60.44	61.22	60.21	60.44	1167864
2009-10-06	61.00	62.39	60.72	62.31	998860
2009-10-07	61.95	62.61	61.35	62.46	627765
2009-10-08	63.32	63.39	62.52	63.15	578244
2009-10-09	63.22	66.07	62.92	66.02	1280242
2009-10-12	65.97	66.48	65.14	66.22	616970
2009-10-13	66.02	66.46	64.80	65.89	844497
2009-10-14	66.73	67.31	65.27	67.27	744013
2009-10-15	66.98	67.48	66.07	67.19	573552
2009-10-16	66.14	68.11	65.28	66.53	1429052
2009-10-19	66.92	67.67	65.60	66.27	842929
2009-10-20	68.56	69.89	65.87	67.32	1577998
2009-10-21	67.29	69.39	66.07	66.27	1307174
2009-10-22	66.52	68.98	65.97	68.96	1056883
2009-10-23	68.94	69.63	67.89	68.77	627509
2009-10-26	68.75	69.62	67.64	67.93	879765
2009-10-27	67.83	68.90	66.60	66.68	899640
2009-10-28	66.87	67.32	64.69	64.85	816534
2009-10-29	66.48	66.48	64.58	65.67	1294524
2009-10-30	65.39	65.64	62.25	62.85	1199111
2009-11-02	63.37	65.07	62.38	63.28	886126
2009-11-03	62.74	63.71	62.26	62.75	939786
2009-11-04	63.09	63.90	60.71	60.95	1461949
2009-11-05	61.25	62.68	60.39	62.57	1121146
2009-11-06	61.85	63.25	61.51	62.83	665474
2009-11-09	64.26	64.62	62.86	64.62	786984
2009-11-10	64.65	64.65	63.01	63.54	501790
2009-11-11	63.91	65.00	63.60	64.24	597161
2009-11-12	64.11	64.30	62.91	63.00	636375
2009-11-13	63.18	63.62	62.20	62.50	634030
2009-11-16	62.92	63.98	62.51	63.40	1217711
2009-11-17	63.46	63.64	62.59	63.51	1035234
2009-11-18	63.32	64.96	63.17	64.87	953992
2009-11-19	64.07	65.81	64.00	65.33	1746013
2009-11-20	65.14	65.98	64.05	65.85	1145155
2009-11-23	66.49	67.45	66.31	66.61	794458
2009-11-24	66.44	66.62	65.55	66.42	950455
2009-11-25	66.41	66.66	66.00	66.37	325387
2009-11-27	64.44	65.23	63.83	63.85	420146
2009-11-30	64.22	65.62	64.00	65.58	636644
2009-12-01	65.77	66.01	64.90	65.65	926114
2009-12-02	65.41	66.02	64.99	65.44	577230
2009-12-03	66.00	66.30	62.77	62.83	830597
2009-12-04	63.62	64.37	62.20	63.44	927443
2009-12-07	63.37	63.99	61.22	61.43	1580760
2009-12-08	61.96	64.08	61.93	63.75	1469771
2009-12-09	63.54	64.38	63.22	63.96	933704
2009-12-10	64.09	64.50	63.31	63.59	734768
2009-12-11	63.70	64.59	63.19	64.44	758532
2009-12-14	64.45	64.89	63.88	64.85	774148
2009-12-15	64.66	64.66	62.63	62.82	795742
2009-12-16	63.06	63.34	62.11	63.03	744119
2009-12-17	62.77	64.32	62.58	63.40	884398
2009-12-18	63.76	64.87	63.62	64.87	974147
2009-12-21	65.00	65.81	64.32	65.77	613601
2009-12-22	66.02	66.97	65.54	66.86	628104
2009-12-23	66.71	67.00	66.21	66.26	376022
2009-12-24	66.31	67.00	66.04	66.82	352039
2009-12-28	66.87	67.07	66.37	66.85	374061
2009-12-29	67.06	67.40	66.69	66.83	333055
2009-12-30	66.66	67.20	66.46	67.08	316437
2009-12-31	67.32	67.94	66.84	66.89	441364
2010-01-04	67.63	67.65	66.32	67.01	720910
2010-01-05	66.80	68.39	66.70	68.21	779192
2010-01-06	68.43	70.90	68.15	70.49	1355020
2010-01-07	70.58	73.67	70.13	73.12	1826986
2010-01-08	72.56	74.35	72.43	73.84	1381610
2010-01-11	73.94	74.18	72.97	73.14	550387
2010-01-12	72.72	73.00	71.30	71.69	779491
2010-01-13	71.75	74.15	70.89	73.62	1475686
2010-01-14	73.61	75.68	73.47	75.34	942821
2010-01-15	74.90	75.28	72.94	73.16	1404135
2010-01-19	73.21	75.15	72.46	74.70	1286052
2010-01-20	73.65	78.32	73.65	77.69	3380969
2010-01-21	77.80	80.31	77.80	78.59	2716251
2010-01-22	78.37	78.60	75.27	75.59	1646140
2010-01-25	76.37	76.84	73.78	75.00	1181824
2010-01-26	74.46	75.52	73.27	73.73	1468251
2010-01-27	73.83	76.65	73.52	76.30	1356508
2010-01-28	76.34	77.10	75.25	75.72	1040662
2010-01-29	75.90	76.04	73.50	73.75	1837760
2010-02-01	74.23	75.26	74.23	74.90	857750
2010-02-02	75.13	75.80	74.45	75.00	667371
2010-02-03	74.46	74.49	72.08	72.17	1245959
2010-02-04	71.78	71.91	69.91	70.64	2136376
2010-02-05	70.65	72.75	70.09	72.67	1775743
2010-02-08	72.31	72.64	71.08	71.29	852971
2010-02-09	71.99	72.99	71.37	71.99	595877
2010-02-10	72.00	73.37	71.71	72.67	574053
2010-02-11	72.79	72.87	71.89	72.40	429850
2010-02-12	71.75	72.19	70.89	72.07	830603
2010-02-16	73.04	75.34	72.77	75.12	1116693
2010-02-17	75.37	75.64	73.80	74.49	1018413
2010-02-18	74.65	75.50	74.41	75.43	1454165
2010-02-19	75.37	76.65	75.23	76.60	1711755
2010-02-22	77.08	78.32	76.99	78.09	1179758
2010-02-23	78.09	78.09	75.91	77.22	1805068
2010-02-24	76.99	78.97	76.81	78.20	1590240
2010-02-25	77.33	77.33	75.55	76.58	1080227
2010-02-26	76.54	77.64	75.76	77.43	1041997
2010-03-01	77.35	78.12	77.00	77.80	829143
2010-03-02	77.97	79.09	77.86	78.46	694471
2010-03-03	78.54	78.68	76.14	76.60	832592
2010-03-04	75.87	76.59	75.27	76.16	1004475
2010-03-05	76.68	78.63	76.68	78.55	708033
2010-03-08	78.45	78.91	78.00	78.73	906138
2010-03-09	78.35	79.17	77.59	78.79	1177430
2010-03-10	78.79	80.00	78.44	79.56	1067485
2010-03-11	79.36	80.50	79.13	80.30	490738
2010-03-12	80.93	81.33	79.78	80.00	849803
2010-03-15	79.90	80.48	79.72	80.31	709851
2010-03-16	82.00	82.00	80.15	81.45	851944
2010-03-17	81.64	82.92	81.52	82.79	621097
2010-03-18	82.60	84.10	82.49	84.00	1273678
2010-03-19	84.30	85.00	83.02	83.28	1057515
2010-03-22	82.83	83.47	81.76	83.25	543296
2010-03-23	83.33	83.33	81.85	83.21	461970
2010-03-24	82.90	84.00	82.77	83.04	288067
2010-03-25	83.64	84.60	82.35	82.45	606669
2010-03-26	82.79	83.69	80.34	80.81	963106
2010-03-29	81.03	81.46	79.72	80.95	658865
2010-03-30	80.82	81.17	78.70	79.76	2020234
2010-03-31	79.52	80.13	78.75	79.38	1217335
2010-04-01	79.86	80.00	78.74	79.57	561829
2010-04-05	79.91	81.83	79.41	81.61	741788
2010-04-06	81.76	84.64	81.62	84.46	1411221
2010-04-07	84.32	84.99	82.71	83.35	1174007
2010-04-08	83.29	84.43	82.89	84.13	811944
2010-04-09	84.22	85.45	83.95	85.34	740296
2010-04-12	85.35	85.67	84.41	85.31	475736
2010-04-13	85.31	85.37	83.91	84.92	471790
2010-04-14	85.41	87.00	85.35	86.79	571354
2010-04-15	87.62	87.62	86.05	86.14	694345
2010-04-16	86.31	86.53	82.30	84.25	2128096
2010-04-19	84.41	86.84	82.72	84.10	2139346
2010-04-20	84.81	86.35	83.89	85.00	1322946
2010-04-21	85.33	87.50	85.09	86.28	1283328
2010-04-22	85.93	88.00	85.31	87.82	758815
2010-04-23	87.83	88.73	86.88	88.49	609216
2010-04-26	88.19	88.66	85.25	85.45	798085
2010-04-27	85.00	86.30	83.52	84.09	1328250
2010-04-28	84.65	86.78	84.65	85.43	1066907
2010-04-29	86.80	89.77	86.59	89.44	1578957
2010-04-30	89.06	89.56	87.17	87.35	814756
2010-05-03	88.05	89.22	88.00	89.15	706753
2010-05-04	87.99	88.36	86.64	87.12	1038434
2010-05-05	86.54	88.52	85.65	87.41	720710
2010-05-06	87.03	88.41	80.61	84.27	1700055
2010-05-07	85.08	86.77	83.60	84.07	2062867
2010-05-10	88.08	89.00	86.36	88.46	1570469
2010-05-11	86.81	90.00	86.81	88.77	1157222
2010-05-12	89.42	90.80	88.81	90.69	813376
2010-05-13	90.36	91.47	89.93	90.22	693187
2010-05-14	89.47	89.60	86.13	87.25	1132909
2010-05-17	87.47	88.42	85.77	87.84	916687
2010-05-18	88.49	88.57	83.14	83.61	2288768
2010-05-19	83.44	85.10	81.90	83.39	2046135
2010-05-20	82.00	82.53	79.68	79.70	1508773
2010-05-21	78.50	84.08	77.86	84.00	2559346
2010-05-24	84.10	84.10	81.26	81.40	1920501
2010-05-25	79.87	81.12	78.84	80.81	1866320
2010-05-26	81.89	82.52	80.11	80.32	1929520
2010-05-27	80.95	81.76	79.75	81.48	1745748
2010-05-28	81.54	81.86	78.87	79.24	1592037
2010-06-01	78.77	79.55	76.97	77.53	1448618
2010-06-02	78.19	79.72	77.65	79.67	1012981
2010-06-03	79.60	80.37	77.95	78.96	1194753
2010-06-04	77.55	77.83	75.14	75.36	1204582
2010-06-07	76.00	76.38	74.20	74.24	1280409
2010-06-08	74.50	76.81	74.11	76.59	1442550
2010-06-09	76.89	77.08	75.60	76.26	1894307
2010-06-10	76.96	78.78	76.85	78.64	1216159
2010-06-11	77.82	78.49	76.66	78.39	770505
2010-06-14	79.02	79.63	77.21	77.53	1117121
2010-06-15	78.44	79.60	77.73	79.36	1036132
2010-06-16	79.18	83.19	79.05	81.93	2532794
2010-06-17	82.98	90.99	82.77	89.34	5958921
2010-06-18	88.06	90.86	86.62	90.71	3728773
2010-06-21	90.31	95.98	90.28	94.45	3348076
2010-06-22	94.28	96.15	93.03	93.71	1836284
2010-06-23	94.03	94.75	90.50	91.02	2030117
2010-06-24	90.54	90.54	86.32	86.69	2199694
2010-06-25	87.46	89.42	87.25	88.37	1421816
2010-06-28	87.77	89.65	87.50	89.24	1143646
2010-06-29	87.94	89.05	85.89	86.29	1450004
2010-06-30	86.40	87.88	84.79	84.95	1003321
2010-07-01	84.95	87.79	84.20	87.20	1834283
2010-07-02	88.04	88.04	84.34	84.89	892398
2010-07-06	86.65	87.67	84.93	85.96	1100768
2010-07-07	86.51	89.43	86.15	89.23	1165798
2010-07-08	89.82	90.59	87.23	88.62	1100176
2010-07-09	88.06	90.49	87.79	90.23	833142
2010-07-12	89.93	90.02	88.25	89.12	608825
2010-07-13	90.20	91.69	89.83	91.51	890304
2010-07-14	90.78	91.15	88.94	89.94	716986
2010-07-15	89.94	90.34	87.45	88.78	595754
2010-07-16	87.56	87.95	85.50	85.73	1164989
2010-07-19	86.50	86.69	84.78	86.08	628664
2010-07-20	84.60	85.50	83.50	85.08	1387643
2010-07-21	87.32	89.25	82.85	83.50	1440654
2010-07-22	84.72	87.33	84.34	86.68	906717
2010-07-23	86.64	89.99	86.01	89.56	1111601
2010-07-26	90.00	92.50	89.06	92.38	932687
2010-07-27	93.30	93.47	89.70	89.85	621691
2010-07-28	89.82	90.54	87.50	87.83	531576
2010-07-29	88.50	88.98	85.52	87.00	1198974
2010-07-30	86.35	88.65	85.60	87.34	735275
2010-08-02	88.78	90.32	88.24	89.56	645480
2010-08-03	89.49	89.78	87.86	87.99	436853
2010-08-04	88.88	88.89	87.50	88.60	584570
2010-08-05	87.50	88.04	86.50	87.67	432456
2010-08-06	86.89	87.04	85.01	86.88	608922
2010-08-09	87.60	88.38	86.61	87.95	436599
2010-08-10	87.09	88.60	86.41	87.91	449528
2010-08-11	86.57	86.65	84.39	84.39	787049
2010-08-12	83.49	85.61	83.37	85.19	953484
2010-08-13	85.38	86.08	84.81	85.35	865255
2010-08-16	84.94	85.65	84.49	85.45	618207
2010-08-17	88.33	92.36	88.00	90.43	1913886
2010-08-18	90.00	91.15	88.93	90.05	1256880
2010-08-19	90.12	90.32	88.07	89.31	996462
2010-08-20	88.47	89.90	88.05	89.76	672194
2010-08-23	89.71	90.90	88.71	88.78	485813
2010-08-24	87.49	88.40	87.03	87.37	609500
2010-08-25	87.00	87.86	85.65	86.81	620150
2010-08-26	87.04	88.44	86.45	86.65	459664
2010-08-27	87.15	88.05	85.98	87.78	438512
2010-08-30	87.16	87.16	84.95	84.95	468500
2010-08-31	84.81	86.53	84.38	85.64	720930
2010-09-01	86.15	87.88	86.09	87.49	748763
2010-09-02	88.08	88.29	86.90	87.28	677354
2010-09-03	88.34	88.94	87.68	88.93	479162
2010-09-07	88.09	88.40	84.67	84.70	808574
2010-09-08	84.72	86.99	84.72	85.46	614267
2010-09-09	86.99	88.40	86.43	87.21	650041
2010-09-10	87.92	87.92	85.69	86.57	399853
2010-09-13	88.28	88.49	87.12	88.39	596259
2010-09-14	88.30	88.44	86.50	87.90	488634
2010-09-15	87.50	87.71	86.20	87.40	629064
2010-09-16	87.22	87.22	86.07	86.92	319095
2010-09-17	87.37	87.83	86.50	86.70	754593
2010-09-20	87.06	95.00	86.58	91.00	1996383
2010-09-21	91.30	92.19	88.59	88.69	1064928
2010-09-22	88.37	90.93	87.40	88.94	1000612
2010-09-23	87.54	90.75	87.54	88.17	832599
2010-09-24	89.62	90.67	87.78	90.62	1066249
2010-09-27	86.11	86.87	84.00	84.24	1921092
2010-09-28	83.96	84.38	81.08	82.50	1991095
2010-09-29	81.88	82.71	81.28	81.81	880793
2010-09-30	82.36	82.63	81.31	81.81	1094548
2010-10-01	83.06	83.99	81.00	81.91	706247
2010-10-04	81.86	82.61	81.15	82.15	766814
2010-10-05	83.34	85.26	82.35	83.09	1676557
2010-10-06	79.83	80.20	77.14	78.91	11230791
2010-10-07	78.58	78.94	76.16	76.87	16449402
2010-10-08	76.84	77.42	76.22	76.84	3610723
2010-10-11	76.82	77.83	76.71	77.22	2162865
2010-10-12	77.42	77.75	76.51	77.55	2250747
2010-10-13	78.04	78.18	76.58	76.78	2103638
2010-10-14	76.76	76.94	73.66	75.66	3749974
2010-10-15	76.43	76.43	73.51	75.22	2757963
2010-10-18	75.14	76.79	75.00	76.79	1553285
2010-10-19	75.93	77.18	75.43	75.73	1774101
2010-10-20	75.55	76.39	73.69	74.07	3343691
2010-10-21	74.73	74.73	72.03	72.96	2243194
2010-10-22	73.37	74.68	72.99	74.44	1674373
2010-10-25	74.63	74.98	73.89	74.58	1061383
2010-10-26	74.28	75.66	74.28	75.17	1194911
2010-10-27	74.62	76.12	74.55	74.95	1417062
2010-10-28	75.57	75.57	74.01	74.66	1031391
2010-10-29	74.37	74.82	73.49	74.75	1047286
2010-11-01	76.02	78.36	75.98	77.47	6236264
2010-11-02	78.25	78.25	76.85	77.65	2025133
2010-11-03	78.22	80.74	77.91	80.68	4020554
2010-11-04	81.74	83.20	80.58	82.49	2186778
2010-11-05	82.60	84.49	82.26	82.70	2728956
2010-11-08	82.24	82.61	81.54	82.22	1442454
2010-11-09	82.87	82.87	79.95	80.32	1986313
2010-11-10	80.87	82.73	80.37	82.26	9431886
2010-11-11	81.72	83.00	81.19	82.09	2608999
2010-11-12	81.50	81.99	80.55	80.98	1834773
2010-11-15	82.20	82.35	81.06	81.29	941125
2010-11-16	80.72	81.17	78.78	79.76	1586532
2010-11-17	80.16	80.28	79.17	79.54	1267002
2010-11-18	80.42	80.68	77.68	77.78	3502877
2010-11-19	77.53	78.70	77.23	77.80	2969237
2010-11-22	76.94	78.05	76.48	76.86	2646677
2010-11-23	76.22	77.44	75.87	77.11	1610378
2010-11-24	77.51	77.93	76.48	77.32	822815
2010-11-26	76.66	77.59	76.26	76.45	330005
2010-11-29	75.66	77.38	75.35	76.99	747457
2010-11-30	76.62	77.20	75.97	76.96	1466009
2010-12-01	78.02	78.99	77.25	78.50	1113052
2010-12-02	78.65	80.75	78.48	80.64	1056312
2010-12-03	80.28	81.07	79.22	80.86	849092
2010-12-06	80.57	80.84	79.45	79.64	565633
2010-12-07	80.00	80.85	79.14	79.47	754359
2010-12-08	79.60	81.98	79.45	81.34	1750514
2010-12-09	81.31	83.41	81.31	83.24	1132502
2010-12-10	83.87	86.20	83.82	85.02	1804324
2010-12-13	85.08	85.76	83.02	85.33	1722683
2010-12-14	85.27	85.93	83.47	83.86	819970
2010-12-15	83.50	84.10	81.86	82.13	836637
2010-12-16	82.19	83.41	81.11	82.49	1048536
2010-12-17	82.50	83.38	82.29	82.75	1058572
2010-12-20	82.95	84.69	82.71	84.36	907542
2010-12-21	84.63	86.25	84.33	85.74	724229
2010-12-22	85.76	86.84	85.32	86.16	755995
2010-12-23	85.98	86.29	85.01	85.15	479962
2010-12-27	84.94	86.23	84.47	86.07	396539
2010-12-28	86.32	87.17	85.89	86.78	446289
2010-12-29	87.14	87.87	86.51	87.38	706799
2010-12-30	87.30	87.47	86.20	86.43	630697
2010-12-31	86.44	87.39	85.81	87.05	676365
2011-01-03	87.67	88.88	87.56	87.90	762520
2011-01-04	88.43	89.33	86.45	87.00	829860
2011-01-05	86.82	88.32	86.70	88.03	796134
2011-01-06	87.93	88.46	87.48	87.54	846233
2011-01-07	87.79	88.19	85.62	86.82	918843
2011-01-10	86.70	86.70	84.63	86.10	923142
2011-01-11	86.56	87.87	86.13	86.72	854377
2011-01-12	87.51	88.48	87.09	87.36	790095
2011-01-13	87.25	87.64	85.76	86.26	1151435
2011-01-14	86.07	87.43	84.84	86.38	1971071
2011-01-18	86.30	86.79	85.14	86.20	1388245
2011-01-19	85.88	87.48	85.88	86.49	983335
2011-01-20	86.45	86.54	85.10	85.73	739714
2011-01-21	87.04	87.71	86.12	86.77	810019
2011-01-24	86.64	86.91	85.79	86.37	595254
2011-01-25	86.28	87.00	85.90	86.98	724587
2011-01-26	87.29	87.29	85.19	86.08	769233
2011-01-27	86.08	87.03	85.33	86.92	681557
2011-01-28	86.83	87.82	86.31	86.35	637190
2011-01-31	86.47	86.92	86.08	86.47	525176
2011-02-01	86.80	87.75	86.10	87.27	872374
2011-02-02	86.94	87.65	86.23	86.72	491064
2011-02-03	86.41	87.20	86.10	86.70	420747
2011-02-04	86.68	87.50	85.99	87.49	569745
2011-02-07	87.32	88.40	87.24	87.99	485179
2011-02-08	88.22	89.16	87.75	89.12	627786
2011-02-09	88.62	89.93	88.11	88.77	623083
2011-02-10	88.30	88.37	87.27	88.11	513355
2011-02-11	87.54	90.88	87.54	89.86	920948
2011-02-14	89.82	90.06	89.00	89.21	533457
2011-02-15	89.00	89.78	88.90	89.44	613453
2011-02-16	89.63	90.39	89.60	90.00	472953
2011-02-17	89.85	90.17	89.35	89.99	468863
2011-02-18	89.95	91.05	89.68	91.01	861564
2011-02-22	89.88	90.44	88.75	89.60	794150
2011-02-23	89.61	90.21	88.54	89.09	813692
2011-02-24	88.87	88.87	87.00	87.63	993543
2011-02-25	87.95	88.88	87.83	88.56	637970
2011-02-28	89.04	89.49	87.97	88.05	882717
2011-03-01	88.54	88.54	86.18	86.20	947325
2011-03-02	86.17	86.74	85.33	85.71	699603
2011-03-03	86.55	87.54	86.09	87.42	540660
2011-03-04	87.18	88.24	86.99	88.01	989815
2011-03-07	88.17	88.58	86.58	87.08	678507
2011-03-08	87.39	89.98	87.39	89.79	737333
2011-03-09	89.61	89.73	88.73	89.49	380235
2011-03-10	88.69	88.92	87.25	87.66	687294
2011-03-11	86.98	88.49	86.98	87.70	489840
2011-03-14	87.20	87.78	86.66	87.58	1001991
2011-03-15	85.73	87.15	85.53	86.53	512438
2011-03-16	86.49	86.73	84.69	84.99	780164
2011-03-17	86.32	87.71	85.84	87.34	929876
2011-03-18	88.48	89.18	86.83	87.57	1202995
2011-03-21	88.38	88.38	86.53	86.82	612567
2011-03-22	86.77	87.46	86.21	86.35	426040
2011-03-23	86.00	86.79	85.08	86.45	615221
2011-03-24	86.75	87.23	86.00	86.98	591459
2011-03-25	87.03	88.08	86.63	87.54	379726
2011-03-28	87.93	88.05	87.11	87.22	543333
2011-03-29	87.07	87.62	86.74	87.52	299844
2011-03-30	87.95	88.92	87.63	88.51	416101
2011-03-31	88.60	88.96	87.16	88.47	910619
2011-04-01	89.10	89.97	88.74	89.69	860481
2011-04-04	89.77	89.85	89.04	89.32	639576
2011-04-05	89.03	89.42	88.61	88.69	622915
2011-04-06	89.05	89.95	88.76	89.79	607935
2011-04-07	89.72	89.72	88.07	88.25	730492
2011-04-08	88.75	88.75	87.57	87.70	593628
2011-04-11	87.75	88.21	87.62	87.75	702796
2011-04-12	87.35	87.69	86.82	87.16	599859
2011-04-13	87.40	87.54	85.93	85.94	825981
2011-04-14	85.71	85.71	85.05	85.20	917546
2011-04-15	85.49	85.72	84.62	85.35	1405882
2011-04-18	84.53	88.00	84.53	87.21	1694123
2011-04-19	87.61	87.87	85.39	85.42	747581
2011-04-20	86.37	86.53	85.21	85.82	1059149
2011-04-21	85.94	86.43	85.00	85.83	724749
2011-04-25	85.54	86.56	85.65	86.12	408884
2011-04-26	86.12	87.59	86.35	87.22	540721
2011-04-27	87.62	90.76	87.39	89.65	1722944
2011-04-28	89.34	89.56	88.24	88.91	800892
2011-04-29	88.89	89.00	88.25	88.37	465308
2011-05-02	88.52	88.52	87.62	87.74	803195
2011-05-03	87.54	88.59	87.02	88.50	990534
2011-05-04	88.49	88.51	86.81	86.97	1028963
2011-05-05	86.59	86.88	85.89	86.15	660338
2011-05-06	86.95	87.17	86.02	86.43	625315
2011-05-09	86.50	86.61	85.88	86.49	395138
2011-05-10	86.69	87.77	86.43	87.77	427589
2011-05-11	87.38	87.80	87.07	87.35	498894
2011-05-12	87.34	87.99	86.84	87.72	560460
2011-05-13	87.59	88.00	85.91	86.39	1964733
2011-05-16	86.31	86.94	86.10	86.41	811574
2011-05-17	86.25	88.04	86.23	87.97	912927
2011-05-18	87.92	89.39	87.60	89.38	809168
2011-05-19	89.68	89.90	88.75	89.17	758560
2011-05-20	88.97	89.19	87.87	88.04	779796
2011-05-23	87.14	88.44	87.08	87.29	574476
2011-05-24	87.80	87.84	86.30	87.41	814214
2011-05-25	87.00	87.47	86.53	86.94	749342
2011-05-26	86.94	87.40	86.13	86.86	567014
2011-05-27	86.56	87.65	86.43	87.62	534790
2011-05-31	88.50	88.65	87.42	88.30	1459846
2011-06-01	88.13	88.16	85.80	85.88	1031486
2011-06-02	85.94	86.90	85.57	86.43	799845
2011-06-03	85.46	86.38	85.15	85.79	651699
2011-06-06	85.57	85.80	84.61	84.78	864826
2011-06-07	85.17	86.31	84.88	85.42	727838
2011-06-08	85.17	85.81	84.76	85.01	686393
2011-06-09	85.29	86.06	84.56	85.43	457628
2011-06-10	85.18	85.18	83.31	84.41	1068020
2011-06-13	84.62	85.51	83.83	85.17	864692
2011-06-14	85.99	87.57	85.91	86.89	924054
2011-06-15	86.16	86.67	85.48	86.04	950763
2011-06-16	86.04	87.77	85.79	87.64	1114713
2011-06-17	88.37	88.46	87.06	88.02	1303298
2011-06-20	87.68	88.32	87.28	87.80	528761
2011-06-21	88.24	88.40	87.13	88.10	858049
2011-06-22	87.90	88.23	87.24	87.32	981258
2011-06-23	86.40	86.91	85.81	86.28	1113533
2011-06-24	86.47	86.72	85.28	85.32	3557909
2011-06-27	85.23	87.61	85.23	86.72	935939
2011-06-28	86.91	86.91	85.68	86.42	665492
2011-06-29	86.93	87.77	85.85	87.62	950364
2011-06-30	87.74	88.30	87.18	87.95	583197
2011-07-01	88.00	89.13	87.78	89.03	512901
2011-07-05	88.75	88.75	87.38	88.00	600389
2011-07-06	87.72	88.81	87.22	88.44	664707
2011-07-07	89.09	90.00	89.03	89.24	824657
2011-07-08	88.09	88.45	87.25	87.56	971198
2011-07-11	86.56	87.32	85.93	86.17	848497
2011-07-12	87.16	88.29	86.76	87.45	1541360
2011-07-13	87.94	88.21	86.96	87.08	1037476
2011-07-14	87.46	87.46	85.54	86.00	1079051
2011-07-15	86.34	86.48	85.24	85.56	971165
2011-07-18	85.28	85.65	84.35	84.85	809886
2011-07-19	85.13	86.94	84.86	86.80	1007158
2011-07-20	87.32	88.00	85.93	87.14	971550
2011-07-21	87.76	88.66	87.46	88.57	1215835
2011-07-22	88.68	89.17	87.20	89.08	973757
2011-07-25	88.19	89.13	88.07	88.55	1008236
2011-07-26	88.65	89.38	88.13	88.25	629903
2011-07-27	87.97	88.51	87.05	87.14	745130
2011-07-28	87.24	87.89	86.22	86.32	489285
2011-07-29	85.71	86.55	85.22	86.24	738059
2011-08-01	87.13	87.80	85.65	87.50	1303513
2011-08-02	86.93	87.19	85.56	85.61	1084806
2011-08-03	85.67	86.09	83.56	84.32	1623632
2011-08-04	83.75	83.97	80.79	81.08	1542378
2011-08-05	81.89	81.98	78.29	78.65	3279569
2011-08-08	77.07	78.62	72.36	72.56	2044287
2011-08-09	73.83	75.72	70.62	75.51	2482557
2011-08-10	73.78	73.78	70.30	70.39	2104345
2011-08-11	70.91	75.42	70.91	74.52	1642596
2011-08-12	74.99	75.99	72.78	73.04	1580687
2011-08-15	73.78	74.82	73.68	74.80	883758
2011-08-16	73.93	74.81	73.02	73.65	772153
2011-08-17	73.99	75.24	73.85	74.33	813958
2011-08-18	72.25	72.66	71.02	71.56	1559280
2011-08-19	70.03	72.41	69.81	69.86	1167968
2011-08-22	71.20	71.47	69.77	69.97	912611
2011-08-23	70.34	72.59	69.23	72.58	1189250
2011-08-24	72.37	74.46	72.00	74.17	1072268
2011-08-25	75.66	77.00	72.55	73.16	1663129
2011-08-26	72.73	74.84	71.53	74.39	1039818
2011-08-29	75.12	76.89	74.94	76.83	922980
2011-08-30	75.75	76.18	74.42	75.50	1110518
2011-08-31	76.13	76.84	75.30	76.07	915806
2011-09-01	76.09	76.37	74.31	74.37	931225
2011-09-02	72.75	73.97	72.17	72.29	920685
2011-09-06	70.31	71.64	69.77	71.61	926431
2011-09-07	72.83	76.12	72.26	75.59	1131683
2011-09-08	74.76	75.15	72.98	73.27	927581
2011-09-09	72.33	73.17	70.45	70.50	1533605
2011-09-12	69.49	72.97	69.49	72.35	1226504
2011-09-13	72.66	74.04	72.06	72.69	823129
2011-09-14	73.17	73.92	71.66	72.94	1325332
2011-09-15	73.80	74.64	73.45	74.63	935733
2011-09-16	74.90	75.00	72.92	74.15	1232891
2011-09-19	72.89	72.93	71.50	72.02	929954
2011-09-20	72.48	73.24	71.70	71.83	867879
2011-09-21	72.08	72.32	68.28	68.29	1121508
2011-09-22	66.89	68.64	66.41	67.90	1703451
2011-09-23	67.65	69.08	67.65	69.01	1499544
2011-09-26	69.81	73.56	69.79	73.39	1271727
2011-09-27	74.80	75.04	72.23	72.75	1063314
2011-09-28	72.80	73.14	70.18	70.28	1072162
2011-09-29	71.84	72.90	70.07	72.05	986035
2011-09-30	71.27	72.18	69.90	69.90	1061601
2011-10-03	69.66	71.00	68.50	68.52	1232879
2011-10-04	67.59	70.03	66.40	69.84	1664231
2011-10-05	69.81	70.34	68.25	70.07	1016048
2011-10-06	69.98	72.96	69.25	72.88	850507
2011-10-07	73.38	73.45	70.72	70.82	1259818
2011-10-10	72.55	73.95	71.84	73.95	775311
2011-10-11	72.82	74.19	72.02	73.91	781474
2011-10-12	74.69	76.78	74.67	75.90	1135577
2011-10-13	75.09	76.72	73.27	75.89	1334143
2011-10-14	76.96	77.38	74.75	75.72	1206530
2011-10-17	75.06	75.36	73.53	73.75	1208776
2011-10-18	74.04	77.82	73.80	77.07	1055391
2011-10-19	75.22	75.24	70.21	72.79	4403007
2011-10-20	73.64	74.27	71.41	73.48	1650638
2011-10-21	74.15	75.04	73.57	74.94	2528813
2011-10-24	75.23	76.69	74.75	76.49	1015057
2011-10-25	76.01	76.26	74.77	74.96	1010681
2011-10-26	76.25	76.91	75.28	76.53	816855
2011-10-27	79.22	80.02	77.21	79.24	1375908
2011-10-28	79.10	79.33	77.87	78.30	762236
2011-10-31	77.27	78.00	76.09	76.11	1253447
2011-11-01	73.67	74.35	72.14	72.31	1417190
2011-11-02	73.54	74.14	72.51	73.13	2381584
2011-11-03	74.23	74.28	71.50	73.13	2364734
2011-11-04	72.53	72.64	71.58	72.10	1117261
2011-11-07	72.10	72.63	71.41	71.75	1323110
2011-11-08	72.55	74.04	71.84	73.83	1138460
2011-11-09	71.92	72.31	70.29	70.57	1768869
2011-11-10	71.63	72.57	71.01	72.37	1296541
2011-11-11	73.38	74.33	73.21	73.91	992950
2011-11-14	73.28	73.37	71.56	72.01	714388
2011-11-15	71.67	73.02	71.62	72.76	815015
2011-11-16	71.93	73.82	71.71	71.94	896779
2011-11-17	71.86	73.17	70.75	71.08	816128
2011-11-18	71.65	71.99	71.14	71.76	560370
2011-11-21	70.78	71.14	69.56	70.09	894508
2011-11-22	69.83	70.51	69.39	69.58	666020
2011-11-23	69.06	69.10	67.37	67.43	1089744
2011-11-25	67.43	68.69	67.23	67.70	302639
2011-11-28	70.16	70.28	68.23	68.86	772284
2011-11-29	68.39	69.09	67.91	68.35	771510
2011-11-30	70.96	73.14	70.01	72.98	1454780
2011-12-01	72.86	73.32	71.93	72.91	985375
2011-12-02	73.74	74.99	73.60	73.88	890169
2011-12-05	75.02	75.74	74.64	75.54	1120929
2011-12-06	75.17	75.89	74.46	75.09	886213
2011-12-07	74.40	75.11	73.46	74.64	1621922
2011-12-08	74.02	74.21	71.73	71.96	1221987
2011-12-09	72.70	73.47	72.48	73.01	881644
2011-12-12	71.83	72.30	71.20	71.85	777400
2011-12-13	72.58	73.02	70.39	70.97	992534
2011-12-14	70.64	72.14	70.50	71.22	1117030
2011-12-15	72.40	72.44	71.38	71.74	729901
2011-12-16	72.44	73.86	72.17	72.75	1426045
2011-12-19	73.05	73.10	71.01	71.30	490974
2011-12-20	72.59	75.29	72.54	75.10	1162738
2011-12-21	75.00	76.07	74.60	75.83	758273
2011-12-22	75.84	76.89	75.64	76.54	694805
2011-12-23	76.67	77.08	75.99	76.89	365426
2011-12-27	76.48	77.34	76.27	76.59	342633
2011-12-28	76.89	76.94	75.64	75.80	400661
2011-12-29	76.19	76.98	75.91	76.94	372303
2011-12-30	77.13	77.13	76.25	76.34	390809
2012-01-03	77.85	78.72	77.32	78.04	800898
2012-01-04	77.52	78.51	76.82	78.03	613310
2012-01-05	77.62	79.44	77.14	79.23	768505
2012-01-06	79.00	79.92	78.21	79.45	808927
2012-01-09	77.84	79.70	77.66	79.63	1303695
2012-01-10	79.98	80.95	79.58	80.14	1021838
2012-01-11	80.01	80.68	78.99	80.61	757608
2012-01-12	80.95	81.60	79.75	81.45	1013120
2012-01-13	80.79	82.79	80.08	82.34	1285544
2012-01-17	80.68	82.51	78.12	81.04	1641889
2012-01-18	81.20	81.90	80.18	81.72	781634
2012-01-19	81.52	81.90	80.54	81.79	698130
2012-01-20	81.71	81.97	80.88	81.72	643700
2012-01-23	81.79	82.97	81.42	82.03	513665
2012-01-24	81.46	81.84	80.90	81.69	636214
2012-01-25	81.45	82.28	80.66	82.00	625002
2012-01-26	82.50	82.50	79.16	80.14	707194
2012-01-27	79.79	80.62	79.52	80.11	534238
2012-01-30	79.43	80.18	79.32	79.88	423526
2012-01-31	80.34	80.92	79.49	79.74	502012
2012-02-01	80.11	81.15	79.81	80.21	706906
2012-02-02	80.45	80.98	79.93	80.55	357744
2012-02-03	81.82	82.80	81.55	82.45	615889
2012-02-06	81.97	82.25	80.72	80.99	470986
2012-02-07	80.65	81.83	80.60	81.37	411945
2012-02-08	81.50	81.92	80.92	81.71	398352
2012-02-09	81.94	82.04	80.56	80.81	483873
2012-02-10	79.52	80.10	79.39	79.80	407144
2012-02-13	80.59	81.05	80.24	80.66	466538
2012-02-14	80.40	81.16	79.57	81.03	752100
2012-02-15	81.35	81.70	80.84	80.98	729829
2012-02-16	81.00	82.00	80.67	81.87	619425
2012-02-17	82.28	83.29	81.72	82.92	683146
2012-02-21	83.09	83.25	82.04	82.65	442086
2012-02-22	82.69	82.69	80.74	80.86	494651
2012-02-23	80.79	82.23	80.45	82.11	442168
2012-02-24	82.15	82.25	81.11	81.77	403526
2012-02-27	81.29	82.54	80.78	82.33	448794
2012-02-28	82.32	82.32	81.27	81.85	425726
2012-02-29	82.00	82.53	81.42	81.62	696000
2012-03-01	81.23	81.69	80.78	81.23	631674
2012-03-02	81.41	81.41	80.42	80.59	299352
2012-03-05	80.21	80.45	79.64	80.12	433741
2012-03-06	79.72	79.82	78.61	78.72	599483
2012-03-07	78.86	80.06	78.72	79.84	354917
2012-03-08	80.47	80.86	79.87	80.67	342719
2012-03-09	80.73	81.75	80.44	81.35	386194
2012-03-12	81.19	81.35	80.40	81.15	356063
2012-03-13	81.77	83.94	81.56	83.75	650019
2012-03-14	83.80	84.33	82.18	83.16	788893
2012-03-15	83.40	85.00	82.95	84.95	558134
2012-03-16	85.37	86.19	84.67	85.69	906363
2012-03-19	85.67	87.13	84.90	86.63	586538
2012-03-20	86.13	86.97	85.46	86.26	710449
2012-03-21	85.87	86.40	85.11	85.48	668575
2012-03-22	84.82	85.35	84.34	84.99	602080
2012-03-23	85.17	85.93	84.63	85.86	484172
2012-03-26	86.19	86.92	85.87	86.62	727959
2012-03-27	86.80	86.81	85.91	85.97	437192
2012-03-28	86.11	87.37	85.75	87.27	576621
2012-03-29	86.62	86.78	85.59	86.57	486858
2012-03-30	87.15	87.15	86.23	86.88	543866
2012-04-02	86.52	87.83	86.10	87.00	497966
2012-04-03	86.92	87.15	86.37	87.03	677722
2012-04-04	86.23	87.00	85.86	86.33	410466
2012-04-05	85.91	86.99	85.89	86.88	590683
2012-04-09	85.41	85.99	84.90	85.29	419523
2012-04-10	85.29	85.59	83.86	83.95	655469
2012-04-11	84.94	85.50	84.61	85.10	644740
2012-04-12	85.20	86.38	85.08	86.33	444130
2012-04-13	86.22	86.48	84.43	84.43	587732
2012-04-16	85.26	86.80	84.50	85.62	940673
2012-04-17	86.48	87.56	86.09	87.33	871415
2012-04-18	86.82	87.75	86.79	87.09	873225
2012-04-19	87.25	87.67	86.33	86.95	996837
2012-04-20	87.35	87.72	87.06	87.39	930727
2012-04-23	86.36	86.77	85.39	85.79	639917
2012-04-24	85.80	87.13	85.60	86.61	499591
2012-04-25	87.20	87.69	86.29	87.11	360078
2012-04-26	86.91	87.50	86.49	87.36	462922
2012-04-27	87.79	88.00	86.80	87.38	573687
2012-04-30	87.20	87.47	86.08	86.27	661314
2012-05-01	86.40	87.51	85.90	86.85	707896
2012-05-02	86.41	86.98	85.73	86.65	501122
2012-05-03	86.69	87.02	85.66	85.98	455663
2012-05-04	85.63	85.98	85.00	85.56	503361
2012-05-07	85.27	87.00	85.27	86.56	487912
2012-05-08	86.24	86.66	85.39	86.26	563127
2012-05-09	85.29	85.49	84.23	84.54	508796
2012-05-10	85.64	86.24	84.92	85.23	516375
2012-05-11	84.38	85.62	83.19	84.80	539381
2012-05-14	83.76	84.62	83.57	83.84	535728
2012-05-15	83.70	84.29	82.94	83.02	768109
2012-05-16	83.49	84.14	82.51	82.53	513290
2012-05-17	82.50	82.57	81.22	81.23	625236
2012-05-18	81.49	81.96	80.44	80.71	504938
2012-05-21	80.98	81.67	80.46	81.54	461456
2012-05-22	81.68	82.80	81.34	81.60	483118
2012-05-23	81.11	81.96	80.64	81.49	1198447
2012-05-24	81.89	81.91	80.86	81.25	1051105
2012-05-25	81.28	82.29	81.11	81.82	595383
2012-05-29	82.53	82.98	81.61	82.90	569700
2012-05-30	81.78	81.78	80.67	80.92	542876
2012-05-31	80.92	82.08	80.31	81.32	657085
2012-06-01	79.82	79.99	78.05	78.57	776164
2012-06-04	78.81	78.81	77.19	77.35	611894
2012-06-05	77.00	78.33	76.92	76.98	732359
2012-06-06	77.50	78.41	77.06	78.41	715823
2012-06-07	79.67	80.32	78.90	79.10	708653
2012-06-08	78.70	79.93	78.41	79.93	419633
2012-06-11	80.71	80.77	78.15	78.20	395986
2012-06-12	78.27	79.49	77.68	79.45	410369
2012-06-13	79.01	80.14	78.60	78.94	538917
2012-06-14	79.15	80.31	78.98	80.27	642800
2012-06-15	80.51	81.18	79.91	81.04	725148
2012-06-18	80.68	81.23	80.28	80.76	320845
2012-06-19	81.04	81.67	80.58	81.42	541619
2012-06-20	81.42	81.92	80.52	81.71	431417
2012-06-21	81.97	82.42	79.90	79.99	453908
2012-06-22	80.66	81.28	80.17	80.96	415174
2012-06-25	79.76	80.12	79.06	79.49	338679
2012-06-26	79.76	80.24	79.08	79.81	455930
2012-06-27	79.96	81.14	79.50	80.96	338329
2012-06-28	80.50	81.01	79.44	80.84	481545
2012-06-29	82.32	83.11	81.64	82.57	636534
2012-07-02	83.04	83.53	82.40	83.44	419707
2012-07-03	83.15	84.46	83.10	84.40	297187
2012-07-05	84.12	84.74	83.46	83.83	481964
2012-07-06	83.10	84.00	82.71	83.88	546211
2012-07-09	83.91	84.14	83.11	83.68	331564
2012-07-10	84.00	84.34	82.30	82.63	274679
2012-07-11	82.47	84.04	82.47	83.68	517425
2012-07-12	83.33	83.33	82.29	82.37	661955
2012-07-13	82.70	83.99	82.46	83.98	739236
2012-07-16	83.90	84.50	83.18	83.55	446892
2012-07-17	83.80	85.80	83.80	85.73	773911
2012-07-18	85.73	87.56	85.35	86.92	926864
2012-07-19	86.93	87.25	85.98	86.62	534552
2012-07-20	86.07	86.49	84.85	84.97	661941
2012-07-23	83.77	84.56	83.64	84.19	628737
2012-07-24	84.06	84.65	83.42	84.46	428876
2012-07-25	84.86	85.04	83.79	84.40	700021
2012-07-26	85.80	86.11	85.14	85.62	412153
2012-07-27	86.02	86.98	85.51	86.45	391269
2012-07-30	86.19	86.80	85.86	86.17	276272
2012-07-31	86.05	86.41	85.59	85.84	443271
2012-08-01	86.12	86.34	85.44	85.50	688425
2012-08-02	84.87	84.98	83.54	84.51	405341
2012-08-03	85.87	87.85	85.67	87.42	808259
2012-08-06	87.98	88.00	86.55	86.67	476183
2012-08-07	87.13	87.77	86.76	87.06	309564
2012-08-08	86.62	87.00	86.31	86.76	289445
2012-08-09	86.59	87.08	86.28	86.80	274134
2012-08-10	86.49	86.72	86.06	86.66	172480
2012-08-13	86.64	86.66	85.76	86.36	233869
2012-08-14	86.60	86.79	86.04	86.21	230014
2012-08-15	86.02	86.90	85.99	86.67	164966
2012-08-16	86.64	86.97	86.37	86.84	214858
2012-08-17	87.00	87.34	86.64	87.28	345527
2012-08-20	86.88	87.70	86.88	87.69	362199
2012-08-21	87.90	88.02	86.68	87.03	297004
2012-08-22	86.98	87.20	86.28	86.63	302331
2012-08-23	86.45	86.61	85.38	85.50	282307
2012-08-24	85.44	86.04	85.09	85.87	290278
2012-08-27	88.12	90.50	88.07	89.82	3706793
2012-08-28	89.53	89.95	88.10	88.42	2655145
2012-08-29	88.42	88.73	88.26	88.52	2012112
2012-08-30	87.70	87.85	86.63	87.00	1664581
2012-08-31	87.73	87.73	86.76	86.90	774054
2012-09-04	86.81	87.50	86.34	87.44	605049
2012-09-05	87.57	88.70	87.49	88.35	1434982
2012-09-06	88.68	90.02	88.67	89.85	1071434
2012-09-07	90.05	90.90	89.83	90.74	882829
2012-09-10	89.35	90.69	89.35	90.44	865247
2012-09-11	90.68	92.23	90.47	91.76	1212957
2012-09-12	91.85	92.44	91.64	92.11	895540
2012-09-13	92.48	94.38	91.49	93.72	1635389
2012-09-14	93.83	95.24	93.60	94.80	1690693
2012-09-17	94.46	94.73	93.87	94.08	833092
2012-09-18	94.20	94.31	93.65	93.92	472589
2012-09-19	93.90	94.53	93.58	94.27	595897
2012-09-20	93.35	94.42	93.03	94.34	948270
2012-09-21	95.62	95.72	94.64	94.99	1815550
2012-09-24	94.25	95.79	94.18	95.33	768099
2012-09-25	95.54	95.98	94.66	94.66	831216
2012-09-26	94.69	94.84	93.62	94.03	1016031
2012-09-27	94.67	94.84	93.71	94.43	633081
2012-09-28	94.28	95.63	93.84	95.16	1070291
2012-10-01	95.57	96.94	95.41	95.65	844173
2012-10-02	96.07	96.08	95.02	95.63	510197
2012-10-03	95.75	97.21	95.52	96.90	1274042
2012-10-04	97.03	98.14	96.88	98.08	898422
2012-10-05	98.60	98.99	97.98	98.51	613172
2012-10-08	97.98	98.20	97.56	97.98	380457
2012-10-09	97.74	97.89	96.90	96.98	618436
2012-10-10	98.07	98.88	97.35	98.63	1008832
2012-10-11	99.02	99.15	98.24	98.39	632539
2012-10-12	97.98	98.02	95.72	96.32	1092969
2012-10-15	96.89	97.97	96.50	97.48	659286
2012-10-16	97.89	98.24	96.83	97.39	1072634
2012-10-17	99.05	103.83	98.97	103.07	2363415
2012-10-18	102.55	105.33	101.53	104.88	1606683
2012-10-19	104.51	104.60	102.94	103.70	1324591
2012-10-22	103.82	104.60	103.65	104.57	749701
2012-10-23	103.32	104.10	102.96	103.89	1129166
2012-10-24	103.46	105.11	103.45	104.38	968386
2012-10-25	105.01	105.20	103.80	104.21	676182
2012-10-26	104.20	104.63	103.04	103.44	700423
2012-10-31	103.90	104.50	102.35	104.10	1721421
2012-11-01	104.26	104.71	103.27	104.51	1150480
2012-11-02	104.89	104.95	103.29	103.55	1152173
2012-11-05	102.98	103.51	101.72	103.22	621489
2012-11-06	103.43	104.75	103.18	104.70	808804
2012-11-07	103.41	103.41	100.28	100.97	1226251
2012-11-08	101.15	101.68	100.18	100.18	698027
2012-11-09	99.43	100.16	99.00	99.09	1146479
2012-11-12	99.40	100.22	98.92	99.96	643655
2012-11-13	99.77	99.77	97.90	98.12	1164928
2012-11-14	98.47	98.54	95.90	96.16	1038014
2012-11-15	96.25	96.89	95.77	96.41	1229482
2012-11-16	96.46	97.38	95.71	97.10	980820
2012-11-19	98.13	98.69	97.44	98.18	705545
2012-11-20	98.00	98.89	97.26	98.48	636721
2012-11-21	98.40	98.48	97.45	98.29	367093
2012-11-23	98.75	99.67	98.60	99.67	201995
2012-11-26	99.15	99.44	98.39	98.91	591588
2012-11-27	98.88	99.20	97.88	98.65	647813
2012-11-28	98.22	98.47	97.07	98.28	693020
2012-11-29	98.44	98.44	97.02	97.26	663581
2012-11-30	97.41	97.93	96.94	97.73	739931
2012-12-03	97.90	98.15	96.93	97.18	502902
2012-12-04	97.21	97.64	96.03	96.15	899010
2012-12-05	96.53	97.00	95.68	96.32	755560
2012-12-06	96.33	97.48	96.15	97.34	934035
2012-12-07	97.35	97.74	96.85	97.64	570922
2012-12-10	97.35	99.40	97.04	97.99	723991
2012-12-11	98.22	98.49	97.51	97.80	684718
2012-12-12	97.94	98.87	97.61	98.11	948400
2012-12-13	98.66	99.19	97.76	98.25	718628
2012-12-14	97.71	98.14	97.65	97.91	895122
2012-12-17	98.22	100.15	97.81	99.89	1367215
2012-12-18	100.03	101.23	99.57	101.23	1882364
2012-12-19	100.81	101.63	100.35	100.62	695587
2012-12-20	100.62	101.42	100.47	101.13	654113
2012-12-21	99.96	100.58	99.47	99.86	1693568
2012-12-24	99.57	99.64	98.91	99.15	231815
2012-12-26	99.54	99.70	98.32	98.87	396312
2012-12-27	99.04	99.12	97.00	98.26	576712
2012-12-28	97.51	98.43	97.49	97.55	552529
2012-12-31	97.46	98.50	97.10	98.47	627798
2013-01-02	100.33	101.03	99.59	101.03	704826
2013-01-03	100.95	101.27	100.18	101.13	726942
2013-01-04	101.20	102.86	101.00	102.80	852006
2013-01-07	102.49	102.53	101.47	102.46	612324
2013-01-08	102.19	102.42	101.39	102.35	828158
2013-01-09	102.49	103.16	102.28	102.80	483156
2013-01-10	103.44	103.83	102.79	103.54	681874
2013-01-11	103.25	103.81	102.28	103.24	618944
2013-01-14	103.04	103.31	102.02	102.79	572908
2013-01-15	102.31	103.72	101.96	103.45	1165447
2013-01-16	104.25	104.25	102.57	102.90	1086966
2013-01-17	103.11	103.51	102.64	103.33	1067273
2013-01-18	103.75	103.83	102.70	103.29	949478
2013-01-22	103.06	104.82	103.06	104.76	1288383
2013-01-23	104.60	104.82	103.88	104.11	696007
2013-01-24	104.20	104.92	103.74	104.02	532928
2013-01-25	104.36	104.43	103.25	103.99	584708
2013-01-28	104.00	104.01	103.09	103.13	894406
2013-01-29	103.11	103.50	102.73	103.42	851564
2013-01-30	103.33	103.52	102.35	103.31	1168694
2013-01-31	102.86	102.98	101.83	102.69	1128599
2013-02-01	103.23	104.14	102.67	103.92	721892
2013-02-04	103.33	103.48	102.44	102.70	521736
2013-02-05	103.08	104.63	102.66	104.46	773296
2013-02-06	103.68	104.14	103.39	104.05	587790
2013-02-07	103.66	104.33	102.98	103.79	498695
2013-02-08	103.85	104.54	103.61	104.39	408129
2013-02-11	103.93	104.36	103.74	104.24	468221
2013-02-12	104.36	105.68	104.21	105.45	653561
2013-02-13	105.69	105.86	104.41	104.67	660195
2013-02-14	104.51	104.92	104.03	104.60	793970
2013-02-15	104.98	105.10	104.00	104.83	639135
2013-02-19	104.99	105.90	104.87	105.78	1174600
2013-02-20	105.41	105.52	104.54	104.65	666069
2013-02-21	104.44	104.79	102.97	103.09	646968
2013-02-22	103.65	104.73	103.22	104.73	696662
2013-02-25	105.23	105.62	101.79	101.86	952711
2013-02-26	102.25	102.54	100.88	102.05	757350
2013-02-27	102.00	102.88	101.30	102.65	626202
2013-02-28	101.77	102.77	101.55	102.09	741665
2013-03-01	101.59	102.88	100.82	102.66	616672
2013-03-04	102.17	103.36	102.17	103.27	537122
2013-03-05	103.65	104.18	103.44	103.66	793626
2013-03-06	104.10	104.19	103.36	103.83	785554
2013-03-07	103.95	104.12	103.45	103.96	604475
2013-03-08	104.57	104.60	103.63	103.96	557136
2013-03-11	103.98	104.22	103.75	104.18	659903
2013-03-12	103.81	104.20	103.80	104.09	989167
2013-03-13	104.15	104.31	103.68	104.22	475197
2013-03-14	104.42	104.77	104.24	104.67	395679
2013-03-15	104.65	104.87	104.02	104.35	968684
2013-03-18	104.10	104.60	102.50	103.31	636210
2013-03-19	103.64	104.03	102.63	102.85	867083
2013-03-20	103.46	103.49	102.69	103.29	1002093
2013-03-21	102.80	103.26	102.49	102.68	547468
2013-03-22	102.97	103.17	102.54	103.12	575612
2013-03-25	103.58	103.64	102.60	102.80	584580
2013-03-26	103.30	103.32	102.34	102.57	851039
2013-03-27	102.00	103.22	101.79	103.14	486687
2013-03-28	103.42	103.69	100.76	103.16	710707
2013-04-01	103.18	103.18	102.07	102.50	427808
2013-04-02	102.84	103.03	101.79	102.08	880598
2013-04-03	102.16	102.16	100.62	100.82	639750
2013-04-04	101.13	102.00	100.95	101.61	528707
2013-04-05	100.11	101.31	99.89	101.20	1127358
2013-04-08	101.12	101.19	100.42	101.09	1133444
2013-04-09	101.01	102.94	100.93	102.79	885555
2013-04-10	103.12	104.59	102.84	104.49	648795
2013-04-11	104.47	105.25	104.35	104.92	629423
2013-04-12	101.50	103.52	99.94	100.24	2484693
2013-04-15	100.00	100.47	98.36	98.36	1471393
2013-04-16	98.09	98.65	97.66	98.48	1470399
2013-04-17	97.55	97.81	96.43	96.55	882755
2013-04-18	96.62	97.96	95.68	97.57	1261475
2013-04-19	97.94	98.94	97.48	98.75	914412
2013-04-22	98.89	98.97	98.02	98.68	615751
2013-04-23	99.18	99.70	98.56	99.56	598334
2013-04-24	99.84	100.03	99.36	99.92	565812
2013-04-25	100.18	100.50	99.84	100.09	755093
2013-04-26	100.16	100.38	99.68	99.82	598859
2013-04-29	100.13	100.45	99.48	99.81	422617
2013-04-30	99.75	100.38	99.04	100.20	657521
2013-05-01	99.87	100.14	99.34	99.54	731823
2013-05-02	99.71	101.15	99.46	100.42	717253
2013-05-03	101.07	101.41	100.50	100.77	420354
2013-05-06	100.76	101.44	100.68	101.23	282136
2013-05-07	101.50	102.36	101.27	102.30	501469
2013-05-08	102.34	103.34	102.00	103.19	407176
2013-05-09	103.17	103.49	102.73	103.07	472692
2013-05-10	103.31	103.69	102.83	103.52	374586
2013-05-13	103.17	103.90	103.02	103.34	381655
2013-05-14	103.42	104.00	103.25	103.99	613089
2013-05-15	103.49	105.84	103.49	105.37	578717
2013-05-16	105.03	105.64	104.34	104.69	602878
2013-05-17	104.76	106.08	104.76	105.94	531177
2013-05-20	105.78	106.32	105.44	106.03	400749
2013-05-21	106.00	106.68	105.79	106.25	486280
2013-05-22	106.14	107.41	104.49	104.67	622154
2013-05-23	103.89	104.90	103.76	104.26	465870
2013-05-24	103.80	104.74	103.24	104.71	385866
2013-05-28	105.62	106.58	105.50	106.08	486462
2013-05-29	105.66	106.53	105.51	105.99	742478
2013-05-30	105.80	106.47	105.11	106.01	438914
2013-05-31	105.80	106.29	104.90	104.90	664835
2013-06-03	105.16	105.72	104.43	105.60	818133
2013-06-04	105.58	106.26	104.00	104.29	1270740
2013-06-05	103.83	104.38	102.66	102.79	691033
2013-06-06	102.30	102.78	100.67	102.68	1030636
2013-06-07	103.15	103.83	102.73	103.74	405463
2013-06-10	104.04	104.42	103.61	103.99	635595
2013-06-11	103.16	103.68	102.46	102.90	892057
2013-06-12	103.39	103.74	102.06	102.06	666010
2013-06-13	102.08	103.65	101.57	103.56	552205
2013-06-14	104.50	104.50	102.32	102.51	544891
2013-06-17	103.35	103.41	102.54	103.04	531761
2013-06-18	103.03	104.70	102.36	104.13	1459266
2013-06-19	104.12	104.42	103.32	103.51	634238
2013-06-20	102.90	104.92	102.38	104.30	1071126
2013-06-21	105.52	106.66	104.49	106.25	1407725
2013-06-24	105.23	105.98	104.38	105.17	784444
2013-06-25	105.71	107.51	105.21	107.23	953232
2013-06-26	108.59	110.13	108.49	109.71	1110131
2013-06-27	110.21	111.78	110.19	111.50	974260
2013-06-28	111.32	112.01	110.68	111.75	1063780
2013-07-01	112.00	113.85	111.79	112.90	861417
2013-07-02	112.78	114.06	112.68	113.73	947082
2013-07-03	113.18	113.86	112.49	113.55	456265
2013-07-05	114.44	116.40	114.36	116.40	635028
2013-07-08	116.20	117.12	115.90	116.88	859345
2013-07-09	117.31	118.36	116.55	117.57	1076512
2013-07-10	117.44	117.99	116.51	117.52	875154
2013-07-11	118.54	118.54	116.09	116.85	725805
2013-07-12	117.06	117.93	116.39	117.78	752618
2013-07-15	118.15	118.42	117.44	118.03	496511
2013-07-16	117.92	118.08	115.95	117.59	874507
2013-07-17	118.27	118.73	116.66	117.94	867737
2013-07-18	117.39	119.54	115.03	119.30	1500877
2013-07-19	118.97	119.10	117.81	118.23	1373412
2013-07-22	118.37	119.50	118.19	119.25	760221
2013-07-23	119.25	119.29	118.43	118.70	625652
2013-07-24	118.75	119.35	118.21	118.43	702661
2013-07-25	118.20	118.64	117.22	117.72	670237
2013-07-26	117.47	117.47	116.35	117.25	435036
2013-07-29	117.38	117.38	115.81	116.15	504710
2013-07-30	116.78	117.34	116.43	116.79	536061
2013-07-31	117.00	118.64	116.69	116.86	886850
2013-08-01	118.09	119.17	117.87	119.12	651844
2013-08-02	118.80	119.39	118.41	119.12	816311
2013-08-05	118.64	119.44	118.09	118.85	515468
2013-08-06	118.79	118.79	117.88	118.26	551314
2013-08-07	117.83	118.17	116.80	117.37	1193191
2013-08-08	117.84	118.73	117.03	118.00	433835
2013-08-09	117.75	118.23	117.10	117.67	587470
2013-08-12	117.26	118.07	116.81	117.82	532333
2013-08-13	117.93	117.93	116.91	117.38	512259
2013-08-14	117.43	117.78	116.92	117.42	550355
2013-08-15	116.84	117.34	116.41	116.74	623630
2013-08-16	116.50	117.62	116.44	116.77	614846
2013-08-19	116.83	116.94	115.89	116.06	571874
2013-08-20	116.13	117.28	115.93	116.71	398698
2013-08-21	116.22	117.01	115.31	116.23	650177
2013-08-22	116.42	119.19	116.40	118.75	658687
2013-08-23	119.41	119.42	117.68	118.26	563581
2013-08-26	118.14	118.93	117.80	118.54	808275
2013-08-27	117.33	117.51	114.36	114.41	1082997
2013-08-28	114.29	115.16	114.01	114.49	593691
2013-08-29	113.44	114.42	113.00	113.81	397043
2013-08-30	114.31	114.32	112.44	113.34	511143
2013-09-03	114.36	115.63	112.95	114.17	996778
2013-09-04	114.11	115.79	114.11	115.52	759207
2013-09-05	115.45	116.49	115.35	115.91	491331
2013-09-06	115.33	115.90	113.11	114.98	559863
2013-09-09	115.01	115.27	112.93	113.14	1461431
2013-09-10	113.75	114.04	112.79	113.15	1139374
2013-09-11	113.18	113.49	112.03	112.65	768673
2013-09-12	112.91	112.99	111.56	111.71	634549
2013-09-13	111.71	112.52	111.47	111.93	454219
2013-09-16	112.61	113.29	111.92	112.29	831545
2013-09-17	112.56	113.58	111.69	113.54	584912
2013-09-18	113.53	114.69	112.80	113.47	969476
2013-09-19	113.62	114.07	111.39	112.60	1005347
2013-09-20	112.58	113.23	111.44	111.53	1796198
2013-09-23	111.53	111.71	109.47	110.73	921582
2013-09-24	110.73	111.17	110.02	110.49	804998
2013-09-25	110.82	111.35	109.87	111.05	638627
2013-09-26	111.10	112.09	110.98	112.04	813680
2013-09-27	111.35	112.52	111.19	112.08	836275
2013-09-30	111.20	112.14	110.53	111.92	854444
2013-10-01	111.96	112.44	111.56	112.22	656516
2013-10-02	111.74	111.80	111.01	111.43	571583
2013-10-03	111.14	111.75	110.45	111.11	644211
2013-10-04	111.15	112.97	110.89	112.83	501595
2013-10-07	111.84	112.00	110.53	110.60	538496
2013-10-08	110.83	111.32	109.86	109.91	1054817
2013-10-09	110.37	110.96	109.23	110.63	931353
2013-10-10	111.66	113.13	111.62	113.02	877859
2013-10-11	112.78	114.85	111.89	114.45	975774
2013-10-14	113.65	114.94	113.65	114.88	598890
2013-10-15	114.39	114.85	113.44	113.73	532024
2013-10-16	114.73	116.17	114.41	116.06	858073
2013-10-17	115.03	115.34	111.75	112.62	2118157
2013-10-18	112.46	114.89	110.36	114.80	1972455
2013-10-21	114.92	115.46	113.76	114.00	1289636
2013-10-22	113.97	114.00	113.04	113.21	782682
2013-10-23	112.70	112.91	111.92	112.87	1347350
2013-10-24	113.60	114.03	112.06	112.34	1184640
2013-10-25	112.55	112.84	111.69	112.55	1026270
2013-10-28	112.41	112.63	111.87	112.04	1157874
2013-10-29	112.54	112.73	111.93	112.69	1129048
2013-10-30	112.69	114.99	112.51	114.31	1340800
2013-10-31	114.26	114.29	112.53	112.53	953439
2013-11-01	112.58	113.60	111.28	111.90	927251
2013-11-04	112.08	112.47	111.11	111.64	629732
2013-11-05	111.19	111.75	110.90	111.43	731865
2013-11-06	112.00	112.44	111.31	112.13	668500
2013-11-07	112.39	112.95	111.07	111.14	374352
2013-11-08	111.31	114.39	111.31	113.87	1039098
2013-11-11	113.51	113.95	113.14	113.51	478389
2013-11-12	113.13	113.75	111.12	111.39	851299
2013-11-13	111.19	111.75	110.39	111.67	827252
2013-11-14	112.00	112.74	111.52	112.51	658947
2013-11-15	112.80	113.41	112.27	113.23	1469733
2013-11-18	113.25	114.59	113.00	113.75	743656
2013-11-19	113.83	114.15	112.90	113.53	538882
2013-11-20	113.97	114.42	113.09	113.97	550610
2013-11-21	114.39	115.91	114.29	115.37	602700
2013-11-22	115.38	116.16	114.61	116.12	493718
2013-11-25	116.15	117.10	115.82	116.47	493763
2013-11-26	116.54	117.00	116.09	116.16	695640
2013-11-27	115.86	116.32	115.43	115.95	535291
2013-11-29	115.99	116.35	115.29	115.36	228163
2013-12-02	115.07	116.25	114.52	114.67	738304
2013-12-03	114.58	115.64	113.36	114.12	805652
2013-12-04	113.29	114.77	112.84	113.41	553675
2013-12-05	113.23	113.71	112.61	112.73	925164
2013-12-06	113.89	114.58	113.52	114.30	994737
2013-12-09	114.78	115.40	114.25	114.82	1026476
2013-12-10	114.42	114.79	113.57	114.25	926235
2013-12-11	114.48	114.81	113.48	113.81	1061362
2013-12-12	113.78	114.54	113.32	114.00	759168
2013-12-13	114.12	114.73	113.43	113.75	1084743
2013-12-16	113.94	115.60	113.83	115.16	986189
2013-12-17	115.40	115.50	112.65	113.73	3083099
2013-12-18	114.03	114.45	111.57	114.14	2252636
2013-12-19	114.05	114.07	113.06	113.73	1590055
2013-12-20	114.19	114.76	113.34	114.34	947315
2013-12-23	115.31	115.78	114.47	115.33	586344
2013-12-24	115.32	115.99	115.16	115.74	167347
2013-12-26	115.89	116.51	114.93	115.92	740797
2013-12-27	116.40	116.45	115.62	116.07	379093
2013-12-30	116.12	116.42	115.67	116.33	562590
2013-12-31	116.31	117.29	116.29	116.42	549197
2014-01-02	116.38	116.40	114.86	115.06	1069011
2014-01-03	115.24	115.65	115.04	115.21	741591
2014-01-06	115.49	116.30	114.81	114.85	877714
2014-01-07	115.13	115.82	114.65	115.48	941690
2014-01-08	115.47	116.13	115.34	115.80	2240742
2014-01-09	116.38	116.85	115.99	116.52	1795766
2014-01-10	116.38	116.46	115.66	116.00	837274
2014-01-13	115.68	116.15	113.89	114.35	1118484
2014-01-14	114.01	115.00	113.85	114.80	834211
2014-01-15	115.10	115.81	114.97	115.02	1001782
2014-01-16	114.94	115.28	113.79	114.67	1090819
2014-01-17	113.99	114.76	110.26	111.99	2671947
2014-01-21	110.33	112.57	110.00	111.77	2490850
2014-01-22	111.83	112.67	111.65	112.60	939884
2014-01-23	112.11	112.38	111.31	111.85	1290921
2014-01-24	111.16	112.02	110.87	111.27	1303253
2014-01-27	111.16	112.23	110.61	110.66	1885783
2014-01-28	110.98	111.35	110.25	111.25	986110
2014-01-29	110.43	112.67	110.28	111.69	1452107
2014-01-30	112.19	113.03	111.76	112.80	692060
2014-01-31	111.24	112.28	111.23	111.51	840339
2014-02-03	111.36	111.83	109.16	109.30	1396666
2014-02-04	110.10	111.07	109.46	110.84	1261277
2014-02-05	110.59	111.90	110.46	111.35	683230
2014-02-06	111.50	112.49	111.35	112.42	567144
2014-02-07	112.81	113.84	112.41	113.00	771032
2014-02-10	112.86	113.35	112.19	112.94	537078
2014-02-11	112.91	114.26	112.40	113.99	565520
2014-02-12	113.88	114.79	112.87	113.19	942219
2014-02-13	112.59	113.54	111.70	113.36	822838
2014-02-14	113.44	114.13	113.44	114.06	347334
2014-02-18	114.31	114.70	113.52	113.73	384332
2014-02-19	113.92	114.24	112.13	112.24	942136
2014-02-20	112.45	113.10	111.30	112.43	710062
2014-02-21	112.39	113.75	112.23	113.51	770171
2014-02-24	113.39	115.55	113.05	114.90	723975
2014-02-25	114.69	115.04	113.99	114.49	750823
2014-02-26	114.69	116.27	113.81	115.72	658846
2014-02-27	115.01	115.68	113.99	115.68	791554
2014-02-28	115.74	117.72	115.62	116.59	813745
2014-03-03	115.45	115.96	114.77	115.68	532404
2014-03-04	116.39	117.98	116.39	117.84	702372
2014-03-05	117.65	117.74	116.92	117.36	686995
2014-03-06	117.73	119.30	117.73	118.91	730728
2014-03-07	119.94	120.66	118.71	119.38	968707
2014-03-10	119.06	119.93	119.00	119.35	590937
2014-03-11	119.38	119.50	117.33	118.19	901138
2014-03-12	117.71	118.44	117.21	118.36	566340
2014-03-13	118.86	119.00	116.88	117.30	700635
2014-03-14	117.01	118.18	116.92	117.43	658372
2014-03-17	117.85	118.29	117.12	117.71	576261
2014-03-18	118.21	118.38	117.42	118.02	491459
2014-03-19	118.04	119.35	117.41	118.27	761483
2014-03-20	117.89	121.07	117.47	120.96	1175051
2014-03-21	121.84	123.04	120.86	121.13	1404128
2014-03-24	121.39	122.55	120.43	121.05	825285
2014-03-25	121.47	121.76	120.42	121.17	628154
2014-03-26	121.60	122.13	120.92	120.98	679493
2014-03-27	120.77	121.30	119.44	119.56	1056916
2014-03-28	120.00	120.97	119.52	120.44	673006
2014-03-31	120.98	121.49	120.58	121.30	680846
2014-04-01	121.80	121.91	120.68	121.77	620982
2014-04-02	121.96	121.96	120.92	121.24	600433
2014-04-03	121.30	121.91	120.90	121.84	541430
2014-04-04	122.04	122.86	120.49	120.55	566259
2014-04-07	120.54	120.59	119.40	119.90	650734
2014-04-08	119.86	121.26	119.27	120.97	1259819
2014-04-09	121.28	121.79	120.64	121.35	734083
2014-04-10	121.33	121.49	118.44	118.46	1124076
2014-04-11	117.49	118.89	116.10	118.22	1196946
2014-04-14	119.40	122.20	119.07	120.85	1296451
2014-04-15	121.15	122.04	119.06	120.39	1170079
2014-04-16	120.82	121.83	120.64	121.64	795476
2014-04-17	121.50	121.93	120.80	121.54	700623
2014-04-21	121.54	122.18	120.80	121.17	547681
2014-04-22	121.05	122.69	120.56	121.95	538581
2014-04-23	121.93	123.06	121.39	122.99	649844
2014-04-24	124.00	124.16	122.40	122.91	878752
2014-04-25	122.91	122.91	121.72	122.24	602784
2014-04-28	122.63	122.76	120.90	121.89	888331
2014-04-29	122.21	123.00	121.46	121.61	521326
2014-04-30	121.51	122.11	121.02	122.01	677248
2014-05-01	122.23	122.43	121.18	121.49	557008
2014-05-02	121.76	122.98	121.13	121.80	436796
2014-05-05	121.31	121.59	120.72	121.45	559056
2014-05-06	121.11	121.30	119.29	119.41	596079
2014-05-07	119.89	120.97	119.53	120.91	674483
2014-05-08	120.85	121.59	120.38	120.92	531700
2014-05-09	120.88	121.44	119.87	121.37	754233
2014-05-12	123.30	123.44	121.66	123.05	777215
2014-05-13	123.00	123.00	121.82	121.97	579955
2014-05-14	122.10	122.10	119.63	119.80	513003
2014-05-15	119.00	119.42	117.15	118.72	744501
2014-05-16	118.62	119.14	117.75	118.56	797063
2014-05-19	118.14	120.27	118.14	120.11	765698
2014-05-20	120.05	120.13	118.66	119.39	575807
2014-05-21	119.59	120.54	119.16	120.05	426343
2014-05-22	120.04	120.77	119.89	120.77	868803
2014-05-23	120.56	121.27	120.19	121.17	361915
2014-05-27	121.65	122.49	121.10	121.45	415235
2014-05-28	121.63	122.17	120.79	122.11	700939
2014-05-29	121.00	121.42	120.08	120.64	996652
2014-05-30	120.30	122.16	120.30	121.37	1127487
2014-06-02	121.39	121.60	120.31	121.45	793488
2014-06-03	121.17	122.71	121.17	122.29	684686
2014-06-04	121.95	122.63	121.68	122.01	507318
2014-06-05	122.22	123.27	121.63	123.24	499464
2014-06-06	123.57	124.40	123.09	123.73	507483
2014-06-09	123.66	125.61	123.17	125.61	959283
2014-06-10	125.14	125.90	124.67	124.69	708064
2014-06-11	124.42	124.48	123.38	123.62	798436
2014-06-12	123.52	124.03	122.84	122.90	689312
2014-06-13	123.28	124.09	122.52	122.67	980977
2014-06-16	122.51	122.62	121.86	121.94	884671
2014-06-17	121.82	124.05	121.82	123.68	670845
2014-06-18	123.65	124.13	122.66	123.89	539311
2014-06-19	123.92	123.92	122.78	123.62	618804
2014-06-20	124.33	125.21	124.14	124.73	1156371
2014-06-23	124.80	124.99	123.94	124.23	781567
2014-06-24	123.94	124.89	123.33	123.53	886670
2014-06-25	123.10	124.39	122.35	124.17	985379
2014-06-26	123.86	124.24	122.97	123.82	497896
2014-06-27	123.45	124.42	123.00	124.12	573710
2014-06-30	124.19	124.43	123.50	124.05	667904
2014-07-01	124.55	125.70	124.19	124.97	636000
2014-07-02	124.78	125.21	123.63	123.83	603263
2014-07-03	124.20	125.14	124.03	124.94	388088
2014-07-07	124.58	124.93	124.04	124.65	543165
2014-07-08	124.28	124.67	123.02	123.28	479511
2014-07-09	123.62	124.17	122.73	122.82	591221
2014-07-10	121.50	122.17	120.97	121.69	672941
2014-07-11	121.36	122.05	120.68	122.01	553641
2014-07-14	123.25	123.30	121.59	121.63	419933
2014-07-15	122.24	123.35	121.91	123.17	558194
2014-07-16	123.28	123.53	121.61	122.26	899471
2014-07-17	122.81	123.92	121.59	121.91	1108474
2014-07-18	122.83	122.83	121.37	122.06	660506
2014-07-21	122.10	122.46	121.39	122.45	501943
2014-07-22	122.59	123.73	122.28	122.31	771647
2014-07-23	122.18	122.68	121.64	122.47	452346
2014-07-24	122.76	123.80	122.45	123.57	743644
2014-07-25	123.27	124.48	123.27	124.20	591751
2014-07-28	123.77	123.95	122.31	122.68	496373
2014-07-29	122.51	123.18	122.23	122.23	423265
2014-07-30	122.88	123.34	121.83	122.71	444268
2014-07-31	122.22	122.50	121.19	121.50	857588
2014-08-01	121.00	121.73	119.45	119.91	605699
2014-08-04	120.27	120.33	118.95	120.13	444972
2014-08-05	119.50	120.89	119.26	119.79	491017
2014-08-06	119.64	120.84	119.62	120.03	322124
2014-08-07	120.10	120.37	118.56	118.82	481524
2014-08-08	118.80	119.94	118.51	119.90	390702
2014-08-11	120.00	120.07	119.47	119.58	357396
2014-08-12	119.49	119.91	119.07	119.50	460974
2014-08-13	119.95	120.53	119.44	120.23	534126
2014-08-14	120.21	120.65	119.90	120.10	283843
2014-08-15	120.35	120.96	119.10	119.96	480010
2014-08-18	120.44	121.40	120.22	121.07	309833
2014-08-19	121.40	121.98	121.10	121.40	313193
2014-08-20	121.00	121.54	120.59	121.40	353150
2014-08-21	121.51	123.52	121.31	123.29	543605
2014-08-22	122.88	123.58	122.55	122.67	394063
2014-08-25	123.14	124.28	122.92	123.80	690645
2014-08-26	123.67	124.36	123.67	124.18	666260
2014-08-27	124.50	124.50	123.63	123.78	453177
2014-08-28	122.66	123.02	121.88	122.66	326482
2014-08-29	122.68	123.69	122.58	123.63	359844
2014-09-02	124.00	124.45	123.23	124.41	409759
2014-09-03	124.45	124.76	123.37	123.59	396218
2014-09-04	123.60	124.99	123.34	124.09	355299
2014-09-05	123.80	124.52	123.12	124.48	336937
2014-09-08	124.24	124.75	124.05	124.59	369582
2014-09-09	124.10	124.45	123.29	123.80	568457
2014-09-10	123.66	125.40	123.66	125.03	533966
2014-09-11	124.69	125.90	124.06	125.74	531181
2014-09-12	125.75	126.90	125.43	125.94	512153
2014-09-15	125.77	126.23	125.15	125.68	392135
2014-09-16	125.55	126.09	124.90	125.70	523557
2014-09-17	125.65	127.19	125.35	126.29	523250
2014-09-18	126.37	127.75	126.37	127.14	578799
2014-09-19	128.12	128.69	127.52	127.68	917773
2014-09-22	127.00	127.62	126.47	126.61	418698
2014-09-23	126.51	126.99	125.35	125.36	482069
2014-09-24	125.24	125.94	124.94	125.68	468261
2014-09-25	125.69	125.69	123.86	124.14	448551
2014-09-26	123.99	124.90	123.75	124.83	534625
2014-09-29	123.74	124.57	123.47	124.33	330302
2014-09-30	124.21	124.48	123.13	123.29	719251
2014-10-01	123.26	123.31	122.07	122.28	996466
2014-10-02	122.28	122.69	121.25	122.21	1059709
2014-10-03	123.11	123.77	122.41	123.35	1005999
2014-10-06	123.63	123.93	122.74	122.87	443914
2014-10-07	122.17	122.54	120.96	120.99	761916
2014-10-08	121.00	123.55	120.96	123.49	604977
2014-10-09	123.51	123.51	121.00	121.01	608261
2014-10-10	121.06	122.02	119.94	119.96	758208
2014-10-13	120.29	120.92	118.90	118.94	522093
2014-10-14	119.00	121.13	119.00	119.90	623530
2014-10-15	118.65	118.83	114.44	115.87	1509849
2014-10-16	114.11	116.62	113.76	116.16	1105662
2014-10-17	113.91	115.67	112.73	112.86	1411376
2014-10-20	112.42	113.46	112.42	113.09	868191
2014-10-21	113.65	115.10	113.51	115.08	729239
2014-10-22	115.23	116.39	114.79	114.92	779748
2014-10-23	116.33	116.53	115.30	115.56	884812
2014-10-24	115.27	116.47	115.27	116.37	502572
2014-10-27	116.00	117.27	115.92	117.06	657038
2014-10-28	117.19	118.50	117.18	118.48	763942
2014-10-29	118.02	119.48	117.63	119.43	1102318
2014-10-30	119.46	122.84	118.44	119.60	885795
2014-10-31	120.39	122.53	119.86	122.18	1249876
2014-11-03	122.62	122.76	121.49	121.70	451596
2014-11-04	121.66	121.93	120.37	121.27	510321
2014-11-05	121.68	122.91	121.31	122.83	463719
2014-11-06	123.09	124.43	122.54	124.43	686419
2014-11-07	124.30	124.84	123.38	124.54	525538
2014-11-10	124.27	125.14	124.00	124.66	421450
2014-11-11	124.45	125.00	124.34	124.85	350149
2014-11-12	124.27	126.02	124.13	125.62	744727
2014-11-13	125.56	126.00	125.09	125.11	100990
2014-11-14	125.06	125.84	124.58	124.94	406112
2014-11-17	125.16	125.17	123.73	124.71	472792
2014-11-18	124.64	125.00	124.07	124.76	683391
2014-11-19	124.58	124.79	123.12	124.62	688181
2014-11-20	123.92	124.87	123.70	124.81	512579
2014-11-21	125.89	126.11	124.39	124.68	680628
2014-11-24	125.30	126.25	125.22	126.05	377442
2014-11-25	126.10	126.48	125.58	126.22	465054
2014-11-26	125.52	126.47	124.91	126.36	645406
2014-11-28	126.60	126.80	125.80	126.02	410890
2014-12-01	125.14	125.69	123.94	124.20	989460
2014-12-02	124.50	126.35	124.44	125.72	621864
2014-12-03	125.11	127.57	125.11	127.00	754361
2014-12-04	127.04	127.81	126.32	127.38	650620
2014-12-05	127.60	128.96	127.56	128.03	739753
2014-12-08	127.98	128.61	127.22	127.86	582948
2014-12-09	126.29	128.10	125.91	127.80	1051094
2014-12-10	126.75	127.59	123.00	123.27	1156054
2014-12-11	124.13	125.22	123.73	123.98	753717
2014-12-12	123.07	124.01	121.81	121.85	730062
2014-12-15	122.20	122.72	120.74	121.19	546905
2014-12-16	120.88	121.94	119.58	119.71	1120140
2014-12-17	120.40	121.91	119.91	121.86	1011963
2014-12-18	123.35	124.39	123.19	124.34	951216
2014-12-19	124.79	125.79	124.54	125.11	955354
2014-12-22	125.14	125.91	124.51	125.80	754707
2014-12-23	126.24	127.93	125.83	127.30	502942
2014-12-24	127.30	127.86	126.54	126.62	196820
2014-12-26	127.13	127.71	126.70	126.74	222165
2014-12-29	126.29	128.19	126.27	127.52	276705
2014-12-30	127.11	127.94	126.56	127.33	264358
2014-12-31	127.79	127.79	125.57	125.62	409218
2015-01-02	126.42	126.79	123.89	125.39	438510
2015-01-05	124.39	124.49	121.06	121.35	671218
2015-01-06	121.53	121.65	117.92	118.63	889613
2015-01-07	119.84	120.12	117.58	118.88	748156
2015-01-08	120.09	121.62	119.59	121.29	753072
2015-01-09	121.19	121.19	118.85	118.85	582646
2015-01-12	118.85	118.85	116.89	118.07	1159751
2015-01-13	118.82	119.83	118.25	118.85	1703567
2015-01-14	117.03	117.90	112.95	115.31	1355872
2015-01-15	114.87	116.43	113.68	114.38	1020664
2015-01-16	114.00	115.84	113.71	115.03	1232841
2015-01-20	115.25	116.91	112.64	112.86	1013513
2015-01-21	112.50	113.75	111.78	112.28	1093213
2015-01-22	112.78	117.53	112.69	117.13	968724
2015-01-23	116.59	117.22	115.19	115.22	442218
2015-01-26	115.00	116.91	114.25	116.90	602519
2015-01-27	115.54	116.90	115.13	116.15	828553
2015-01-28	116.50	116.93	113.72	113.72	1108016
2015-01-29	113.62	115.49	113.27	115.40	680583
2015-01-30	113.63	115.01	113.06	113.16	1035216
2015-02-02	114.01	115.74	113.21	115.55	974033
2015-02-03	116.00	118.35	116.00	118.29	706067
2015-02-04	117.86	119.55	117.73	118.59	866456
2015-02-05	118.97	119.62	118.82	119.46	770025
2015-02-06	121.31	123.90	120.26	121.65	841791
2015-02-09	120.67	121.42	119.91	120.60	467739
2015-02-10	121.41	121.44	120.12	121.15	412135
2015-02-11	120.69	121.03	119.77	120.53	419735
2015-02-12	120.95	123.41	120.83	123.38	793499
2015-02-13	123.58	124.39	122.85	123.90	747216
2015-02-17	123.89	124.80	122.99	124.03	631555
2015-02-18	123.70	123.90	121.44	121.70	775133
2015-02-19	121.63	121.99	120.34	121.21	709682
2015-02-20	120.73	121.61	119.46	121.34	1243000
2015-02-23	121.05	121.37	120.41	121.20	468106
2015-02-24	121.09	122.30	120.99	121.58	872743
2015-02-25	121.70	121.72	120.91	121.56	659616
2015-02-26	120.86	121.46	120.56	121.35	951495
2015-02-27	121.28	121.69	120.55	121.00	600364
2015-03-02	121.35	123.01	120.83	122.77	751419
2015-03-03	122.30	122.96	121.80	122.73	641072
2015-03-04	121.95	122.53	121.53	122.45	593335
2015-03-05	122.64	123.27	121.55	123.22	724811
2015-03-06	123.30	125.96	123.19	124.43	1126918
2015-03-09	124.04	124.82	123.50	124.47	623510
2015-03-10	123.51	123.51	121.29	121.29	656648
2015-03-11	121.57	122.04	121.16	121.66	826143
2015-03-12	122.31	125.76	122.31	125.64	947974
2015-03-13	125.61	125.68	124.20	125.22	533071
2015-03-16	125.91	126.02	125.01	126.00	758756
2015-03-17	125.28	126.70	124.96	126.70	901284
2015-03-18	126.56	127.79	125.99	127.07	1077544
2015-03-19	126.44	126.97	125.24	126.46	662546
2015-03-20	127.15	128.29	126.79	128.00	901457
2015-03-23	128.00	129.58	127.24	127.33	1713745
2015-03-24	127.27	127.37	125.54	126.03	1552638
2015-03-25	126.00	126.02	123.32	123.32	946647
2015-03-26	123.33	124.55	122.43	124.11	689560
2015-03-27	124.07	125.10	123.28	124.97	970271
2015-03-30	125.53	127.53	125.32	126.88	657433
2015-03-31	126.23	127.25	125.80	127.00	902582
2015-04-01	126.91	126.95	125.25	126.26	591972
2015-04-02	126.15	127.52	125.37	127.21	604812
2015-04-06	124.01	124.64	121.25	123.76	3864938
2015-04-07	123.53	125.84	123.53	124.54	2271128
2015-04-08	124.92	124.98	123.45	124.25	1206495
2015-04-09	124.20	124.89	123.79	124.70	1698796
2015-04-10	124.60	124.99	123.92	124.39	1065737
2015-04-13	123.01	124.86	123.00	124.21	913656
2015-04-14	123.35	124.29	122.46	123.26	1070365
2015-04-15	123.83	125.14	123.29	123.98	1565402
2015-04-16	123.80	123.96	122.96	123.21	807758
2015-04-17	122.52	123.24	120.57	120.81	1403819
2015-04-20	120.67	121.41	118.95	119.21	1714921
2015-04-21	119.39	120.13	118.47	119.49	1108565
2015-04-22	119.38	120.62	118.70	120.50	867858
2015-04-23	120.17	120.63	119.61	120.19	570001
2015-04-24	119.93	120.44	118.96	119.61	591547
2015-04-27	119.69	120.53	117.86	118.37	1074398
2015-04-28	118.38	120.65	118.09	120.43	926105
2015-04-29	119.95	121.19	119.76	120.17	1025364
2015-04-30	120.01	120.88	119.18	119.67	846605
2015-05-01	120.45	120.74	118.80	119.29	497263
2015-05-04	119.71	121.80	119.44	121.72	1176442
2015-05-05	120.95	121.76	120.21	120.30	1243308
2015-05-06	120.82	121.30	119.92	120.82	672173
2015-05-07	120.93	121.05	119.60	120.18	704686
2015-05-08	121.04	121.80	120.35	121.50	606845
2015-05-11	121.22	121.83	120.96	121.25	486783
2015-05-12	120.58	121.70	119.94	121.30	795643
2015-05-13	121.11	122.18	120.47	122.02	919830
2015-05-14	122.94	122.98	121.89	122.80	737452
2015-05-15	122.94	122.97	120.62	121.20	1241181
2015-05-18	121.20	122.70	120.99	122.51	528032
2015-05-19	122.95	124.05	122.58	124.05	1150651
2015-05-20	123.76	124.35	122.91	123.58	507907
2015-05-21	123.13	123.93	122.93	123.61	493637
2015-05-22	123.38	123.93	122.98	123.16	636284
2015-05-26	122.76	123.16	121.51	122.09	574075
2015-05-27	122.56	122.91	121.87	122.27	753485
2015-05-28	121.54	121.98	121.00	121.79	667416
2015-05-29	121.91	121.98	120.72	120.88	808252
2015-06-01	121.49	121.94	119.70	119.85	616454
2015-06-02	119.71	121.15	119.56	121.02	568909
2015-06-03	121.21	123.18	120.56	122.64	641481
2015-06-04	121.92	122.96	121.62	122.00	978113
2015-06-05	123.21	124.08	122.66	123.86	618182
2015-06-08	123.54	124.75	123.16	123.97	710686
2015-06-09	123.85	125.48	123.62	124.84	545898
2015-06-10	125.23	127.13	125.12	126.43	544915
2015-06-11	126.48	127.00	125.86	126.21	498254
2015-06-12	125.95	126.22	125.42	126.13	321018
2015-06-15	125.29	126.45	124.74	125.75	482609
2015-06-16	125.64	126.58	125.32	126.33	346585
2015-06-17	126.84	126.88	125.13	125.30	748893
2015-06-18	125.77	126.96	124.94	126.57	814027
2015-06-19	126.21	126.64	125.54	125.63	1069742
2015-06-22	126.75	127.23	126.59	127.02	565702
2015-06-23	127.60	128.62	127.27	128.16	642435
2015-06-24	127.84	128.70	127.49	127.51	516291
2015-06-25	128.12	128.45	127.01	127.30	562258
2015-06-26	127.99	128.48	127.64	127.96	349288
2015-06-29	126.57	127.04	124.62	124.66	512518
2015-06-30	126.11	126.89	124.58	124.93	750056
2015-07-01	126.57	127.41	125.84	127.29	794254
2015-07-02	126.95	127.54	125.27	125.91	426922
2015-07-06	124.34	125.69	123.97	125.64	411062
2015-07-07	125.33	125.48	123.07	125.03	593823
2015-07-08	123.89	124.56	122.65	123.01	455887
2015-07-09	124.70	125.11	123.43	124.19	490150
2015-07-10	126.01	126.48	125.30	126.21	603966
2015-07-13	127.31	127.75	126.95	127.31	466423
2015-07-14	126.76	127.69	126.56	127.18	869944
2015-07-15	127.43	128.45	126.84	127.98	789747
2015-07-16	127.11	131.11	126.12	130.81	1140141
2015-07-17	130.31	131.45	129.99	131.22	906672
2015-07-20	131.50	132.44	130.99	132.00	763776
2015-07-21	132.12	133.19	131.08	131.86	861055
2015-07-22	131.77	133.78	131.77	133.20	553704
2015-07-23	133.63	134.00	132.06	132.27	489697
2015-07-24	131.94	132.37	131.29	131.61	459603
2015-07-27	130.61	131.05	130.00	130.73	548219
2015-07-28	131.58	131.88	130.26	131.81	588357
2015-07-29	131.99	132.80	130.61	132.16	787993
2015-07-30	132.00	132.73	131.59	132.22	426825
2015-07-31	132.21	132.31	130.98	131.15	511894
2015-08-03	131.10	131.37	129.53	130.65	624691
2015-08-04	130.95	132.01	130.36	131.05	418846
2015-08-05	131.70	133.15	131.48	132.24	444684
2015-08-06	132.46	132.46	131.17	131.62	490319
2015-08-07	131.55	132.00	129.75	130.77	414630
2015-08-10	131.20	132.83	130.98	132.74	466248
2015-08-11	131.87	131.93	130.47	130.98	530863
2015-08-12	129.98	129.98	127.37	128.95	556871
2015-08-13	129.28	129.80	128.66	129.52	491983
2015-08-14	129.55	130.89	129.49	130.47	536467
2015-08-17	129.59	131.61	129.11	130.91	500881
2015-08-18	131.10	131.77	130.23	131.17	413229
2015-08-19	130.85	131.35	129.65	129.91	906676
2015-08-20	128.01	129.31	125.44	125.44	880388
2015-08-21	124.83	124.98	122.27	122.29	873732
2015-08-24	117.84	119.85	114.24	116.11	1090752
2015-08-25	121.49	121.49	112.86	112.96	911247
2015-08-26	115.66	117.80	113.91	117.69	1224036
2015-08-27	119.32	121.15	118.49	120.67	814945
2015-08-28	119.52	119.93	118.13	119.02	594415
2015-08-31	118.20	118.82	117.62	118.24	838835
2015-09-01	115.47	116.22	111.86	112.65	779664
2015-09-02	114.46	115.27	112.79	115.27	904642
2015-09-03	115.53	118.69	115.49	118.26	1483944
2015-09-04	117.12	117.68	116.30	117.06	1603666
2015-09-08	119.62	120.42	118.76	120.14	650657
2015-09-09	121.97	122.69	120.20	120.41	979459
2015-09-10	120.03	121.39	119.80	120.40	591742
2015-09-11	119.89	121.08	118.89	121.03	629773
2015-09-14	120.97	122.30	120.26	121.77	634699
2015-09-15	121.89	123.18	121.46	122.80	815496
2015-09-16	122.53	122.78	120.81	122.08	922121
2015-09-17	122.14	123.89	119.59	120.38	978155
2015-09-18	118.74	118.80	116.87	118.33	1860944
2015-09-21	119.16	120.44	118.77	120.06	988679
2015-09-22	118.23	119.08	117.07	117.99	544851
2015-09-23	117.67	118.74	117.09	117.99	381464
2015-09-24	116.62	119.88	115.57	119.05	1514441
2015-09-25	120.88	121.97	120.52	121.21	779844
2015-09-28	120.40	121.15	119.76	119.92	943510
2015-09-29	120.13	120.64	118.88	120.10	725461
2015-09-30	121.04	123.30	119.33	121.95	4744249
2015-10-01	121.62	122.20	116.27	117.15	3195105
2015-10-02	114.44	116.66	111.50	116.66	2426076
2015-10-05	117.32	118.59	117.06	118.28	862557
2015-10-06	118.01	118.86	116.46	117.43	1096991
2015-10-07	118.27	119.64	117.86	119.62	925615
2015-10-08	118.87	120.60	118.48	120.20	985142
2015-10-09	120.00	120.94	118.97	119.58	926218
2015-10-12	119.57	120.36	119.03	120.17	513238
2015-10-13	119.47	120.30	118.97	119.25	740900
2015-10-14	119.03	119.08	115.99	116.11	882123
2015-10-15	117.03	119.38	116.55	119.31	1529118
2015-10-16	119.82	119.99	117.00	117.00	1234766
2015-10-19	117.25	118.11	112.61	113.42	2864750
2015-10-20	113.54	115.75	113.25	115.50	2676048
2015-10-21	115.50	116.96	114.90	115.17	1904218
2015-10-22	115.98	119.40	115.98	118.80	2265573
2015-10-23	120.11	122.60	119.47	122.60	1880237
2015-10-26	122.22	123.22	120.94	123.22	1775768
2015-10-27	122.29	123.54	121.51	123.16	1704029
2015-10-28	122.39	125.56	122.27	125.56	2318922
2015-10-29	125.36	126.16	122.78	123.02	1975123
2015-10-30	123.10	123.69	119.85	119.85	3524576
2015-11-02	120.93	121.57	120.06	120.27	1883212
2015-11-03	120.37	120.90	119.66	120.14	956904
2015-11-04	120.32	120.70	119.14	119.56	820272
2015-11-05	119.57	121.31	119.50	120.60	969410
2015-11-06	122.50	124.41	122.01	123.66	1484067
2015-11-09	122.98	123.79	121.61	123.63	2899459
2015-11-10	123.00	124.12	122.07	123.50	2384819
2015-11-11	124.10	125.35	123.57	124.56	1412933
2015-11-12	123.79	124.60	123.39	124.05	1829365
2015-11-13	123.72	124.38	121.61	122.46	1674643
2015-11-16	122.38	123.63	121.79	123.48	995573
2015-11-17	124.06	125.81	123.08	124.27	1152682
2015-11-18	124.79	125.30	122.43	125.30	1226380
2015-11-19	125.42	126.13	124.43	125.43	694325
2015-11-20	126.26	126.49	124.48	125.08	734404
2015-11-23	125.26	125.85	124.57	125.08	564144
2015-11-24	123.98	124.81	123.01	124.59	1055231
2015-11-25	124.65	125.41	123.87	124.94	690143
2015-11-27	125.20	125.51	124.17	125.45	236373
2015-11-30	125.43	125.96	124.66	125.33	1089371
2015-12-01	126.13	126.73	124.89	126.15	552893
2015-12-02	126.32	126.68	124.81	125.07	678064
2015-12-03	125.52	125.88	122.44	122.79	946256
2015-12-04	123.66	126.43	123.13	126.06	1147462
2015-12-07	125.61	126.00	124.42	125.59	830558
2015-12-08	124.37	124.99	123.28	123.56	842199
2015-12-09	123.01	123.79	120.19	120.98	989543
2015-12-10	121.28	123.93	120.69	122.65	873372
2015-12-11	120.61	121.27	119.50	120.41	836439
2015-12-14	121.03	121.58	118.64	120.87	1158144
2015-12-15	122.28	124.87	121.65	124.26	900200
2015-12-16	124.99	126.74	123.39	126.42	1036015
2015-12-17	126.99	127.39	124.66	124.74	1063080
2015-12-18	124.17	124.22	119.98	120.03	3568393
2015-12-21	121.21	122.16	119.37	120.64	726883
2015-12-22	121.06	122.03	119.95	121.77	592306
2015-12-23	122.31	123.37	121.70	123.25	406210
2015-12-24	122.89	124.00	122.57	123.33	510743
2015-12-28	122.62	122.72	121.08	122.66	419879
2015-12-29	123.19	124.23	122.90	124.00	409884
2015-12-30	123.85	123.99	122.60	122.64	310647
2015-12-31	121.80	122.90	121.18	121.18	797079
2016-01-04	119.24	119.24	116.23	117.48	1143611
2016-01-05	117.87	118.99	117.08	118.13	650051
2016-01-06	116.35	117.23	115.28	115.74	859735
2016-01-07	113.98	114.57	111.90	112.48	982437
2016-01-08	113.54	113.60	109.96	110.17	865651
2016-01-11	110.09	111.26	108.32	109.13	1260295
2016-01-12	110.38	110.74	109.02	110.49	1317806
2016-01-13	110.98	111.16	106.49	106.72	1595236
2016-01-14	107.05	107.99	105.42	107.21	1148775
2016-01-15	105.82	105.88	102.72	104.49	1711976
2016-01-19	105.69	108.23	104.42	106.35	1698126
2016-01-20	104.12	106.08	101.91	104.73	2039497
2016-01-21	104.72	104.95	101.83	102.24	1675455
2016-01-22	103.74	105.32	102.19	104.58	1776102
2016-01-25	104.17	104.46	101.51	101.79	1607126
2016-01-26	102.26	105.90	101.98	105.68	2693425
2016-01-27	105.31	109.34	104.65	107.55	2061424
2016-01-28	107.93	109.60	106.91	108.20	1678324
2016-01-29	109.04	110.23	108.59	110.18	1821489
2016-02-01	109.78	110.17	107.16	108.16	1308972
2016-02-02	106.57	106.57	104.78	105.56	1251693
2016-02-03	105.93	106.26	103.17	106.17	1245858
2016-02-04	105.90	109.56	105.88	108.19	1011514
2016-02-05	108.20	109.82	106.95	107.80	1260614
2016-02-08	105.63	106.36	104.61	105.90	1096985
2016-02-09	104.44	108.28	104.34	107.52	1411790
2016-02-10	108.22	108.87	105.38	105.47	1023914
2016-02-11	102.42	103.79	100.08	100.78	1723962
2016-02-12	102.59	106.41	102.59	105.93	1365486
2016-02-16	107.72	110.25	106.23	108.88	1105050
2016-02-17	109.86	111.09	107.86	108.53	1294569
2016-02-18	108.98	108.99	105.28	106.16	1513167
2016-02-19	105.73	107.36	104.84	107.05	714828
2016-02-22	108.44	109.64	108.33	109.44	579372
2016-02-23	108.98	109.88	105.57	105.97	682401
2016-02-24	104.39	105.16	101.95	104.85	1040429
2016-02-25	105.16	106.11	103.44	105.29	1962490
2016-02-26	105.50	107.35	103.83	106.25	1323512
2016-02-29	106.34	106.34	102.53	102.55	1603600
2016-03-01	103.38	105.79	103.17	105.20	2064657
2016-03-02	105.38	108.97	104.73	108.88	1976387
2016-03-03	108.61	109.87	107.66	109.85	973804
2016-03-04	110.26	111.46	108.66	110.23	1010430
2016-03-07	109.26	110.08	108.63	109.71	699566
2016-03-08	108.54	108.92	107.12	107.82	1254050
2016-03-09	108.76	108.98	107.46	108.00	956156
2016-03-10	109.07	109.23	106.05	107.79	952488
2016-03-11	108.90	111.45	108.18	111.32	1492303
2016-03-14	111.24	112.23	110.35	111.57	836413
2016-03-15	110.29	111.61	110.04	111.38	662644
2016-03-16	110.90	112.14	109.26	110.66	756267
2016-03-17	110.28	111.39	108.79	111.08	746038
2016-03-18	111.62	113.39	111.62	112.61	2461244
2016-03-21	112.18	113.34	111.70	112.52	439134
2016-03-22	111.36	113.01	111.05	112.44	488896
2016-03-23	112.50	113.02	111.48	111.97	615007
2016-03-24	111.06	111.26	109.75	111.25	619752
2016-03-28	111.72	112.73	110.68	111.33	480715
2016-03-29	110.53	111.22	109.16	111.15	712615
2016-03-30	111.35	113.30	110.37	111.97	617618
2016-03-31	111.59	112.36	110.84	111.00	718909
2016-04-01	111.06	112.82	109.56	112.42	967317
2016-04-04	112.15	112.97	111.59	112.18	523816
2016-04-05	110.88	111.15	109.79	109.98	598976
2016-04-06	109.84	111.14	109.17	110.87	499157
2016-04-07	109.78	110.12	107.01	107.81	775616
2016-04-08	108.85	110.12	108.25	108.86	681587
2016-04-11	109.48	111.13	109.31	109.77	673303
2016-04-12	109.45	111.78	109.35	111.45	450248
2016-04-13	112.80	115.80	112.60	115.53	854867
2016-04-14	115.18	117.83	115.10	116.22	835442
2016-04-15	116.57	116.67	114.01	114.81	893847
2016-04-18	114.35	116.22	112.81	115.81	959523
2016-04-19	115.47	118.03	115.04	117.85	914985
2016-04-20	118.33	121.11	117.72	120.26	1090381
2016-04-21	119.37	120.16	118.20	118.30	856472
2016-04-22	117.87	119.78	116.37	119.04	698233
2016-04-25	118.33	119.05	117.31	118.89	744896
2016-04-26	119.32	119.94	118.60	119.63	530115
2016-04-27	119.59	120.88	118.61	120.43	827718
2016-04-28	119.14	120.61	118.67	119.14	961051
2016-04-29	118.65	119.08	117.51	118.32	1026961
2016-05-02	118.92	119.41	117.80	118.95	1176403
2016-05-03	117.55	117.55	115.44	116.69	802278
2016-05-04	115.31	115.93	113.18	114.12	1084266
2016-05-05	114.33	115.14	113.56	114.22	656981
2016-05-06	113.67	114.91	113.52	114.69	597527
2016-05-09	114.55	114.85	113.27	113.89	674093
2016-05-10	114.78	115.95	114.28	115.79	665510
2016-05-11	115.24	116.50	114.90	115.47	646098
2016-05-12	116.14	116.88	114.37	115.11	431332
2016-05-13	114.82	115.76	112.64	113.23	580803
2016-05-16	113.01	114.61	112.57	114.05	560377
2016-05-17	113.58	114.80	112.41	113.17	478867
2016-05-18	113.19	116.76	112.94	116.74	1160989
2016-05-19	115.88	117.09	114.24	115.82	684196
2016-05-20	116.57	117.44	115.85	116.39	394480
2016-05-23	116.42	116.55	114.73	115.83	377616
2016-05-24	116.51	118.45	116.30	117.80	563081
2016-05-25	118.72	120.00	118.60	119.00	1609795
2016-05-26	118.88	119.36	117.84	117.77	462963
2016-05-27	118.18	119.37	117.89	119.37	764512
2016-05-31	119.87	120.10	118.66	119.50	981863
2016-06-01	118.54	119.51	117.26	119.27	577318
2016-06-02	118.74	120.12	118.38	120.08	800895
2016-06-03	118.48	118.48	115.78	118.29	756963
2016-06-06	118.71	120.65	117.98	119.98	685134
2016-06-07	120.13	120.25	118.43	118.49	801979
2016-06-08	118.27	119.16	117.98	119.03	679357
2016-06-09	118.74	118.74	117.04	118.37	652588
2016-06-10	116.73	117.80	116.51	117.55	839696
2016-06-13	117.14	118.97	116.86	117.69	1136150
2016-06-14	117.07	118.04	114.99	115.52	937940
2016-06-15	116.31	118.11	115.53	116.25	908720
2016-06-16	115.11	116.24	114.25	116.10	661210
2016-06-17	116.18	117.32	115.97	117.21	1583087
2016-06-20	118.67	120.00	117.25	117.40	937856
2016-06-21	117.82	118.05	116.38	117.87	597943
2016-06-22	117.77	118.86	117.30	117.33	522127
2016-06-23	118.93	120.79	118.93	120.42	776795
2016-06-24	112.77	115.56	112.51	112.64	2041508
2016-06-27	110.78	111.44	108.04	108.78	1333135
2016-06-28	110.66	111.73	109.14	111.55	1137871
2016-06-29	112.85	113.54	111.00	113.48	1010488
2016-06-30	115.21	118.24	114.41	118.23	1346744
2016-07-01	117.65	118.26	116.35	117.05	773288
2016-07-05	115.75	115.75	112.07	112.87	1228704
2016-07-06	112.09	113.52	111.13	113.42	866720
2016-07-07	115.86	115.86	113.28	114.20	625942
2016-07-08	115.96	116.74	115.38	115.94	711254
2016-07-11	116.77	117.07	116.23	116.53	576775
2016-07-12	117.11	118.68	117.11	118.10	1011799
2016-07-13	118.20	118.51	117.16	117.96	586351
2016-07-14	120.16	120.34	118.78	119.46	780021
2016-07-15	119.75	120.40	118.64	119.06	598260
2016-07-18	119.02	119.33	118.46	118.53	461420
2016-07-19	117.94	118.93	117.60	118.73	690689
2016-07-20	118.47	118.73	113.77	113.81	2118815
2016-07-21	113.36	114.45	112.26	112.73	1045913
2016-07-22	113.09	114.93	112.63	114.48	1024965
2016-07-25	114.12	114.45	113.09	113.36	812659
2016-07-26	113.17	114.81	113.03	114.45	819183
2016-07-27	114.32	115.95	114.08	114.93	1060045
2016-07-28	114.49	115.42	113.78	114.83	808979
2016-07-29	114.69	115.72	114.22	114.56	805915
2016-08-01	114.43	115.50	112.51	112.78	1380697
2016-08-02	112.24	112.80	111.82	112.00	994904
2016-08-03	112.30	114.05	112.17	113.90	800017
2016-08-04	113.72	114.75	113.35	113.97	855351
2016-08-05	115.26	117.40	114.80	117.20	1210396
2016-08-08	117.58	118.21	117.12	117.73	845803
2016-08-09	117.57	118.29	117.28	117.56	698207
2016-08-10	117.28	117.30	116.35	116.57	542918
2016-08-11	116.84	117.43	116.43	116.79	588020
2016-08-12	115.61	116.35	115.50	116.31	500909
2016-08-15	116.66	118.19	116.66	118.10	613919
2016-08-16	117.45	118.08	117.24	117.37	525384
2016-08-17	117.38	117.94	116.90	117.47	440071
2016-08-18	117.58	117.90	117.10	117.90	448938
2016-08-19	117.68	117.76	116.98	117.66	318379
2016-08-22	117.20	117.89	116.78	117.88	333935
2016-08-23	118.31	118.62	117.96	118.01	418186
2016-08-24	117.89	118.58	117.17	117.20	616686
2016-08-25	117.27	117.82	116.85	117.45	846058
2016-08-26	117.88	118.68	116.53	117.70	801507
2016-08-29	118.00	118.75	117.97	117.51	774406
2016-08-30	117.84	118.16	116.90	117.95	1641407
2016-08-31	117.96	118.60	117.22	118.33	935224
2016-09-01	118.68	118.92	116.09	117.32	774554
2016-09-02	117.72	117.90	116.80	117.34	1068229
2016-09-06	117.56	117.70	115.15	115.80	905670
2016-09-07	115.30	116.00	115.02	116.00	667434
2016-09-08	116.13	116.92	115.72	116.21	1465791
2016-09-09	116.05	117.71	115.68	117.09	1531644
2016-09-12	116.52	118.33	115.66	118.13	818814
2016-09-13	116.54	116.90	115.13	116.14	732539
2016-09-14	115.95	117.11	115.41	115.57	779927
2016-09-15	115.28	116.04	115.02	115.65	643376
2016-09-16	115.11	115.11	113.93	114.81	1241329
2016-09-19	115.33	115.96	114.51	115.03	508496
2016-09-20	115.77	116.14	115.20	115.33	350519
2016-09-21	116.00	116.85	115.13	115.70	534689
2016-09-22	115.99	116.59	115.51	116.55	569307
2016-09-23	116.04	117.53	116.01	117.12	891846
2016-09-26	116.48	116.48	113.99	114.16	633808
2016-09-27	113.78	115.54	113.58	115.53	447141
2016-09-28	115.90	116.17	114.25	115.71	569286
2016-09-29	115.33	116.81	113.88	114.54	809153
2016-09-30	115.28	116.68	114.39	116.10	708905
2016-10-03	115.62	116.18	114.99	115.20	591546
2016-10-04	115.68	117.13	115.22	116.48	540293
2016-10-05	116.89	118.58	116.62	118.06	640416
2016-10-06	117.77	118.76	117.16	118.34	494720
2016-10-07	118.10	118.30	116.66	117.83	440781
2016-10-10	118.36	118.75	117.78	117.89	524686
2016-10-11	117.83	118.22	115.68	116.06	1010263
2016-10-12	116.31	117.39	116.03	116.86	614296
2016-10-13	115.49	115.49	112.25	113.17	1142944
2016-10-14	114.66	115.33	113.58	113.87	1138814
2016-10-17	114.62	115.18	113.64	114.00	571359
2016-10-18	115.07	115.56	113.42	115.27	831503
2016-10-19	116.20	118.70	114.56	117.50	1511261
2016-10-20	117.43	119.15	117.29	118.85	1078869
2016-10-21	117.70	119.03	117.30	118.91	630967
2016-10-24	119.21	119.70	118.65	118.92	667276
2016-10-25	118.97	119.38	118.27	119.05	591755
2016-10-26	118.80	120.37	118.20	120.19	589126
2016-10-27	120.91	122.71	120.09	121.98	989303
2016-10-28	122.37	122.53	120.97	122.07	864435
2016-10-31	122.40	123.34	122.11	122.73	915184
2016-11-01	123.33	123.33	121.55	122.89	959269
2016-11-02	122.11	122.36	120.93	121.81	1234654
2016-11-03	122.25	122.82	120.90	121.41	885748
2016-11-04	121.28	122.57	120.31	121.81	879573
2016-11-07	123.13	124.94	122.92	124.88	1258341
2016-11-08	124.31	125.40	123.38	125.13	1093988
2016-11-09	125.45	132.08	125.09	131.54	2238643
2016-11-10	132.15	135.20	129.26	133.71	2907861
2016-11-11	133.31	136.16	132.70	136.00	1585239
2016-11-14	136.75	140.58	136.75	139.95	1671311
2016-11-15	135.78	139.01	134.63	138.85	1447648
2016-11-16	136.88	137.77	136.11	136.74	995493
2016-11-17	137.26	140.12	137.04	139.91	1590949
2016-11-18	140.23	141.99	139.46	141.26	1331087
2016-11-21	141.67	141.67	139.79	141.06	898345
2016-11-22	141.50	142.65	141.09	142.29	1451023
2016-11-23	142.91	143.99	141.44	143.57	1030682
2016-11-25	143.53	143.71	142.60	143.71	324676
2016-11-28	142.40	143.24	140.35	140.72	1237003
2016-11-29	141.16	141.73	140.47	140.09	930069
2016-11-30	142.28	144.38	141.69	143.94	1255454
2016-12-01	144.74	147.30	144.34	147.09	1502976
2016-12-02	146.26	146.91	144.73	146.16	749667
2016-12-05	147.25	148.46	146.58	147.34	1531468
2016-12-06	148.41	149.03	147.15	148.91	711455
2016-12-07	149.29	151.51	148.63	151.29	891654
2016-12-08	152.00	154.76	151.46	153.50	1311081
2016-12-09	153.31	154.18	151.76	154.17	1079912
2016-12-12	153.32	154.79	151.44	152.80	929411
2016-12-13	153.50	154.13	151.90	153.22	1175252
2016-12-14	152.33	154.51	151.92	152.86	1858008
2016-12-15	153.05	154.91	151.67	153.85	1019857
2016-12-16	153.50	154.41	152.09	152.49	2080564
2016-12-19	152.77	154.21	151.82	154.18	677054
2016-12-20	155.00	157.27	154.98	157.02	853921
2016-12-21	157.05	157.05	155.85	155.91	937683
2016-12-22	155.75	156.24	155.26	156.03	954867
2016-12-23	156.09	157.12	155.50	157.10	506513
2016-12-27	157.48	158.10	156.86	158.10	467863
2016-12-28	158.35	158.35	156.26	156.65	439524
2016-12-29	156.72	157.08	154.81	155.63	508976
2016-12-30	156.35	156.83	155.36	156.43	836905
2017-01-03	158.20	160.77	155.74	156.74	1259082
2017-01-04	156.90	158.25	156.44	157.70	765932
2017-01-05	157.26	157.41	154.35	155.38	952105
2017-01-06	155.91	157.12	155.50	156.56	932048
2017-01-09	155.50	156.80	154.66	155.96	696104
2017-01-10	156.12	157.46	155.45	156.70	674870
2017-01-11	156.45	157.09	155.31	157.01	679676
2017-01-12	156.39	156.39	154.23	155.35	827861
2017-01-13	156.28	158.75	155.48	156.07	934906
2017-01-17	154.02	154.29	152.46	152.68	1078377
2017-01-18	153.54	154.86	152.20	154.64	1065832
2017-01-19	155.00	157.40	152.62	155.35	889980
2017-01-20	155.74	157.71	155.49	157.03	632860
2017-01-23	155.91	157.14	155.32	155.94	1143752
2017-01-24	156.77	160.22	156.30	159.59	832019
2017-01-25	160.80	162.88	160.07	162.20	1065600
2017-01-26	162.38	163.97	161.89	163.63	894358
2017-01-27	163.40	164.53	163.02	164.04	640053
2017-01-30	163.94	163.94	161.39	163.25	708810
2017-01-31	162.16	163.25	161.39	162.57	982271
2017-02-01	163.99	166.34	162.62	162.72	1136770
2017-02-02	161.41	162.95	160.52	162.11	820304
2017-02-03	163.89	164.47	162.72	163.89	1272589
2017-02-06	162.62	163.98	161.57	163.45	692978
2017-02-07	164.25	164.25	162.33	162.50	847432
2017-02-08	161.67	163.19	160.77	162.80	845739
2017-02-09	162.94	165.17	162.05	164.48	788083
2017-02-10	165.14	165.98	164.41	165.31	633956
2017-02-13	166.10	168.29	165.93	166.80	959180
2017-02-14	166.98	169.08	166.47	168.22	1077614
2017-02-15	168.95	170.81	167.98	169.13	950654
2017-02-16	168.87	169.16	166.46	167.58	1182956
2017-02-17	166.48	168.02	166.25	167.91	731495
2017-02-21	168.25	169.33	167.39	167.93	809448
2017-02-22	166.88	168.61	166.69	168.03	929017
2017-02-23	168.35	170.09	167.39	169.78	877627
2017-02-24	168.56	169.13	167.43	168.67	1257583
2017-02-27	168.74	169.16	167.85	167.95	991343
2017-02-28	167.19	168.08	166.10	166.97	1042172
2017-03-01	169.64	173.72	169.45	171.46	1050100
2017-03-02	172.01	172.01	166.57	167.12	877890
2017-03-03	167.26	168.35	167.09	168.01	621768
2017-03-06	166.56	167.88	165.01	166.97	804980
2017-03-07	166.79	167.98	165.63	166.73	614586
2017-03-08	168.07	168.49	166.13	166.66	539344
2017-03-09	167.29	167.77	165.94	166.53	608358
2017-03-10	167.63	167.63	164.69	166.19	913456
2017-03-13	166.09	166.53	165.09	165.48	988841
2017-03-14	164.91	166.28	163.51	165.96	534467
2017-03-15	166.53	166.73	163.57	163.75	789506
2017-03-16	163.75	165.58	163.25	164.49	718157
2017-03-17	164.32	164.87	161.45	162.09	2603070
2017-03-20	161.67	162.99	160.66	160.94	875803
2017-03-21	161.96	162.29	154.80	155.05	1337197
2017-03-22	154.28	156.15	151.68	154.76	1004284
2017-03-23	154.65	157.50	153.56	154.97	965669
2017-03-24	155.93	156.86	153.57	154.97	875472
2017-03-27	151.29	154.46	149.51	154.17	810952
2017-03-28	154.30	156.72	153.74	156.06	877433
2017-03-29	155.26	155.84	154.03	154.43	457089
2017-03-30	154.13	157.37	154.13	156.64	756205
2017-03-31	155.89	156.57	154.51	154.73	504668
2017-04-03	155.27	155.88	152.49	154.49	820714
2017-04-04	153.81	155.22	153.43	154.19	659930
2017-04-05	155.68	156.26	152.10	152.38	575316
2017-04-06	152.37	153.69	151.20	153.37	798075
2017-04-07	152.38	153.90	151.72	153.02	589266
2017-04-10	152.75	153.81	150.96	151.55	548176
2017-04-11	150.77	151.48	149.66	151.48	616014
2017-04-12	150.64	151.55	148.84	149.82	1071228
2017-04-13	149.20	150.36	147.55	147.93	1516497
2017-04-17	149.51	153.86	149.12	153.71	1406042
2017-04-18	153.18	154.49	150.63	151.85	1264928
2017-04-19	153.10	153.76	151.17	151.48	802204
2017-04-20	152.87	154.83	152.17	154.28	613370
2017-04-21	153.87	155.25	153.46	153.91	630569
2017-04-24	157.57	158.87	156.71	156.97	693298
2017-04-25	158.36	159.91	157.66	157.73	862584
2017-04-26	157.30	159.57	157.30	158.69	726714
2017-04-27	158.81	159.45	156.32	156.95	357200
2017-04-28	156.76	157.63	155.35	155.41	432782
2017-05-01	156.88	157.89	155.39	156.96	594303
2017-05-02	157.49	157.87	155.95	156.80	459345
2017-05-03	155.91	159.90	155.63	159.30	620561
2017-05-04	160.29	160.88	158.19	159.09	949776
2017-05-05	159.34	159.61	157.78	158.93	365928
2017-05-08	158.74	160.01	158.12	159.90	422717
2017-05-09	160.07	161.84	158.83	159.31	486132
2017-05-10	158.74	159.47	158.19	159.30	442127
2017-05-11	158.66	159.29	156.86	158.43	426618
2017-05-12	157.27	158.03	156.30	157.81	564463
2017-05-15	157.94	160.64	157.54	160.54	1171347
2017-05-16	160.76	163.50	160.28	162.37	1275384
2017-05-17	158.04	159.75	155.47	156.53	1082616
2017-05-18	156.27	158.19	155.64	157.08	892279
2017-05-19	157.13	158.92	156.76	157.30	843375
2017-05-22	157.89	158.95	155.79	158.75	641143
2017-05-23	158.77	162.16	158.42	161.30	580919
2017-05-24	161.67	161.77	159.82	160.41	956042
2017-05-25	160.73	161.82	159.96	161.20	782062
2017-05-26	160.55	161.62	159.99	160.20	410699
2017-05-30	159.01	159.07	156.47	158.07	475713
2017-05-31	158.20	158.57	155.19	156.47	1072479
2017-06-01	157.56	159.01	155.52	158.70	625835
2017-06-02	157.52	158.73	156.51	157.59	645217
2017-06-05	157.63	159.15	156.88	157.18	639161
2017-06-06	155.88	156.54	155.10	155.87	589477
2017-06-07	156.22	157.48	155.64	156.72	705087
2017-06-08	156.71	160.72	155.85	159.08	832320
2017-06-09	160.08	164.03	160.08	163.36	698801
2017-06-12	163.50	163.96	161.84	162.44	915180
2017-06-13	163.11	163.85	162.00	162.68	709479
2017-06-14	160.66	162.68	159.16	162.55	638212
2017-06-15	161.77	162.99	160.11	161.51	406979
2017-06-16	161.66	162.70	160.77	161.67	860705
2017-06-19	162.79	163.13	161.82	162.66	381182
2017-06-20	161.91	162.78	161.40	161.80	617996
2017-06-21	162.38	162.69	160.53	161.03	397068
2017-06-22	160.41	160.68	158.47	159.49	436293
2017-06-23	160.26	160.26	157.31	157.84	886448
2017-06-26	158.26	159.24	157.26	158.81	375673
2017-06-27	159.93	161.33	159.10	159.16	419656
2017-06-28	160.57	161.94	160.19	161.65	623043
2017-06-29	163.11	163.90	159.29	161.18	1347716
2017-06-30	162.27	162.62	159.73	161.95	747013
2017-07-03	162.98	165.26	162.35	164.31	386266
2017-07-05	164.44	165.33	163.16	164.44	533587
2017-07-06	164.38	165.53	163.44	163.59	700075
2017-07-07	164.72	165.39	163.62	165.11	549560
2017-07-10	164.70	165.40	163.99	164.36	579412
2017-07-11	164.91	166.18	163.36	165.17	987167
2017-07-12	164.88	165.50	163.71	165.24	630608
2017-07-13	165.58	166.81	164.93	166.54	443441
2017-07-14	165.16	166.45	164.30	165.77	488030
2017-07-17	165.55	166.35	164.18	165.99	596735
2017-07-18	164.83	165.90	164.34	165.48	1051489
2017-07-19	166.82	166.85	160.90	162.48	1550866
2017-07-20	162.62	162.95	159.07	160.34	792515
2017-07-21	159.56	160.57	157.63	158.11	679783
2017-07-24	158.21	161.36	158.21	160.34	956265
2017-07-25	163.12	163.91	161.08	161.50	1316788
2017-07-26	161.97	161.97	157.55	157.98	930232
2017-07-27	158.06	159.07	157.26	159.01	836831
2017-07-28	159.00	161.67	158.42	160.59	724808
2017-07-31	160.82	164.23	160.44	163.15	691892
2017-08-01	163.88	165.14	163.44	164.66	947770
2017-08-02	164.19	164.94	163.59	164.92	436983
2017-08-03	164.64	164.88	163.10	163.79	608353
2017-08-04	163.99	165.21	163.12	163.58	678962
2017-08-07	163.34	164.61	162.73	163.62	479822
2017-08-08	163.30	166.70	163.20	164.37	570610
2017-08-09	163.33	164.36	162.43	163.00	761918
2017-08-10	162.00	162.63	158.62	158.72	806263
2017-08-11	159.40	160.15	156.03	156.60	658025
2017-08-14	157.88	159.76	157.88	159.09	379166
2017-08-15	160.11	160.72	158.39	158.50	391933
2017-08-16	159.12	159.74	158.14	158.60	419142
2017-08-17	158.21	158.46	153.69	153.87	509681
2017-08-18	153.04	154.79	152.04	153.43	619503
2017-08-21	153.46	153.46	151.79	152.49	610829
2017-08-22	152.97	153.78	152.30	153.60	458211
2017-08-23	152.53	154.62	152.42	153.21	471481
2017-08-24	153.54	153.63	152.57	152.83	407383
2017-08-25	153.31	154.51	153.31	153.80	488166
2017-08-28	154.04	154.49	151.28	152.00	481452
2017-08-29	149.93	150.52	149.16	149.38	906582
2017-08-30	149.75	150.30	149.03	149.29	658285
2017-08-31	150.05	150.05	147.74	147.86	570402
2017-09-01	148.66	150.38	148.10	149.00	797167
2017-09-05	147.64	148.15	145.24	145.45	693687
2017-09-06	146.46	146.83	144.59	145.16	473510
2017-09-07	145.25	145.25	141.12	142.47	750953
2017-09-08	142.36	144.73	142.17	144.07	723048
2017-09-11	146.33	147.67	145.56	146.52	737673
2017-09-12	147.17	149.65	146.74	149.02	835929
2017-09-13	148.42	150.79	148.03	150.50	970039
2017-09-14	150.43	150.98	149.60	149.92	1801819
2017-09-15	149.72	150.01	148.52	149.99	1566307
2017-09-18	150.63	152.42	150.15	151.67	696572
2017-09-19	151.50	153.52	151.04	152.71	496845
2017-09-20	153.06	155.13	151.68	154.56	690440
2017-09-21	154.58	155.82	154.22	154.42	524471
2017-09-22	154.18	154.33	153.21	153.82	496435
2017-09-25	153.67	154.82	153.09	154.71	663997
2017-09-26	155.29	155.55	153.97	155.44	643433
2017-09-27	157.62	159.17	156.39	157.91	804328
2017-09-28	158.10	159.26	156.39	159.22	820421
2017-09-29	159.33	161.78	158.96	161.04	647284
2017-10-02	161.17	161.67	159.32	161.39	674968
2017-10-03	161.58	162.21	160.26	161.31	422225
2017-10-04	161.00	161.68	160.01	160.69	431021
2017-10-05	160.75	162.00	159.87	161.57	697837
2017-10-06	161.96	162.82	160.73	162.08	447394
2017-10-09	162.28	162.76	160.77	161.17	5514799
2017-10-10	161.09	163.30	161.09	163.16	527476
2017-10-11	162.62	163.71	161.70	163.15	443129
2017-10-12	163.25	164.50	162.74	162.83	652610
2017-10-13	162.35	163.67	160.90	163.21	598835
2017-10-16	163.10	164.46	163.10	164.22	728555
2017-10-17	164.53	164.70	163.21	164.14	573813
2017-10-18	163.44	163.90	159.68	160.62	1302664
2017-10-19	159.56	163.60	159.30	162.26	735219
2017-10-20	164.36	166.35	163.83	165.20	994624
2017-10-23	165.31	165.75	164.48	164.94	594593
2017-10-24	165.32	167.20	165.05	165.75	699635
2017-10-25	166.98	167.19	164.77	165.80	663729
2017-10-26	166.72	168.22	165.53	167.60	699080
2017-10-27	167.15	168.19	166.26	167.82	458959
2017-10-30	167.02	168.12	166.28	166.90	558806
2017-10-31	166.50	168.40	166.42	166.77	606566
2017-11-01	167.63	168.83	166.86	167.28	638001
2017-11-02	167.32	169.41	166.39	169.03	543658
2017-11-03	168.26	169.37	167.44	168.76	747424
2017-11-06	168.20	169.18	168.19	168.71	521038
2017-11-07	168.96	169.47	162.67	162.88	1061122
2017-11-08	162.69	163.00	160.34	161.21	1142439
2017-11-09	160.28	160.85	156.68	158.61	1114023
2017-11-10	158.60	159.28	157.06	157.10	726990
2017-11-13	156.26	159.77	155.77	159.44	1092835
2017-11-14	158.58	161.19	158.58	160.71	505405
2017-11-15	159.81	161.73	158.99	161.22	589408
2017-11-16	161.73	162.78	159.75	159.87	514771
2017-11-17	158.94	161.32	158.29	160.57	371794
2017-11-20	160.73	161.63	160.37	161.61	291135
2017-11-21	162.08	162.08	159.61	160.19	596253
2017-11-22	160.50	161.29	159.28	159.92	409829
2017-11-24	160.59	160.82	158.95	159.14	180748
2017-11-27	159.08	160.37	158.56	159.50	361857
2017-11-28	159.94	164.63	159.45	164.34	758302
2017-11-29	165.00	170.68	165.00	168.36	766831
2017-11-30	169.03	171.89	168.10	168.95	1075644
2017-12-01	169.59	169.99	163.27	169.47	699563
2017-12-04	172.07	176.62	171.44	172.25	847414
2017-12-05	172.82	173.57	169.97	170.43	598387
2017-12-06	169.89	171.22	169.15	169.51	436789
2017-12-07	169.25	171.59	168.31	171.07	463754
2017-12-08	171.95	172.02	170.25	171.72	401721
2017-12-11	171.61	171.79	169.42	170.51	658287
2017-12-12	171.82	173.47	171.03	172.49	945910
2017-12-13	172.73	173.77	170.74	171.02	514155
2017-12-14	171.58	171.70	168.55	169.04	479182
2017-12-15	170.35	172.63	169.43	170.90	1477992
2017-12-18	172.47	174.13	172.27	173.86	779687
2017-12-19	174.80	175.25	173.20	173.90	612796
2017-12-20	174.99	175.79	171.96	172.53	624432
2017-12-21	174.15	174.68	172.70	173.59	444538
2017-12-22	174.51	174.51	171.78	173.07	332650
2017-12-26	173.26	173.91	171.09	171.99	308225
2017-12-27	172.34	172.34	170.66	171.57	364626
2017-12-28	171.78	172.33	171.27	172.29	224175
2017-12-29	172.48	173.07	170.94	170.99	414089
2018-01-02	172.48	172.90	170.00	171.19	424392
2018-01-03	171.01	173.56	170.38	173.11	437559
2018-01-04	173.40	176.71	173.05	173.44	628314
2018-01-05	174.46	176.50	171.79	172.82	549691
2018-01-08	172.64	172.92	171.73	172.42	488878
2018-01-09	173.39	176.57	173.21	174.91	539114
2018-01-10	175.25	178.42	174.92	176.75	549918
2018-01-11	177.33	178.20	176.04	177.99	342002
2018-01-12	178.68	179.49	177.61	178.52	439557
2018-01-16	179.18	179.82	176.84	177.78	607856
2018-01-17	178.50	179.61	175.60	179.21	824808
2018-01-18	180.00	188.70	179.20	186.15	1397247
2018-01-19	187.43	188.85	186.70	188.78	749565
2018-01-22	188.00	188.98	186.78	188.76	649410
2018-01-23	187.35	190.10	187.26	188.83	991937
2018-01-24	189.62	190.07	188.12	189.46	637885
2018-01-25	190.06	190.06	187.26	187.66	597532
2018-01-26	188.30	189.45	187.07	189.37	434404
2018-01-29	189.75	191.93	189.57	189.79	649801
2018-01-30	188.56	191.20	187.87	190.57	614658
2018-01-31	190.54	192.68	189.84	190.78	633101
2018-02-01	190.17	192.91	188.39	192.85	571579
2018-02-02	192.00	193.85	188.70	189.20	568288
2018-02-05	187.43	188.67	179.09	179.81	1000646
2018-02-06	175.31	188.36	175.31	185.06	1421970
2018-02-07	183.83	187.35	183.53	184.97	512533
2018-02-08	185.20	185.63	178.23	178.35	1093409
2018-02-09	180.65	183.98	177.00	182.62	813494
2018-02-12	183.42	187.37	181.20	184.75	783191
2018-02-13	183.34	187.29	183.20	186.15	711104
2018-02-14	185.15	192.30	184.92	191.98	763168
2018-02-15	192.52	193.00	189.78	191.10	671150
2018-02-16	189.92	194.24	189.92	191.64	821842
2018-02-20	190.60	193.43	190.28	190.64	807698
2018-02-21	191.03	196.64	190.91	192.82	845904
2018-02-22	194.14	194.45	188.79	189.50	642677
2018-02-23	190.26	193.68	189.99	193.51	524673
2018-02-26	194.48	195.60	192.92	195.32	660291
2018-02-27	195.67	197.37	192.19	192.19	507133
2018-02-28	192.59	195.58	189.84	189.84	746721
2018-03-01	190.60	191.99	187.24	188.10	832222
2018-03-02	187.28	191.45	185.80	190.98	654643
2018-03-05	188.94	195.25	186.15	193.75	663829
2018-03-06	194.08	195.74	191.83	195.34	532613
2018-03-07	194.04	195.44	191.86	195.19	594452
2018-03-08	196.00	196.00	191.78	194.69	556068
2018-03-09	196.28	196.86	194.44	196.81	804954
2018-03-12	196.28	197.35	194.08	194.91	631116
2018-03-13	196.26	196.30	192.47	193.05	405967
2018-03-14	194.12	194.35	189.53	190.31	476433
2018-03-15	191.26	191.69	189.35	190.33	473822
2018-03-16	190.36	192.35	190.26	190.37	1298881
2018-03-19	190.39	190.97	187.09	189.29	635919
2018-03-20	190.35	191.09	188.08	188.69	482064
2018-03-21	189.22	192.15	188.22	189.65	418991
2018-03-22	186.69	189.08	182.35	182.45	906234
2018-03-23	182.45	183.71	177.01	177.51	958085
2018-03-26	180.89	184.92	179.83	184.24	819533
2018-03-27	184.80	185.39	178.99	180.33	511077
2018-03-28	180.87	182.78	178.95	180.59	578556
2018-03-29	181.82	184.36	180.54	184.36	861567
2018-04-02	183.40	183.88	177.28	179.89	586524
2018-04-03	180.85	183.95	180.07	183.02	537913
2018-04-04	180.79	186.44	180.27	185.98	506935
2018-04-05	187.23	187.84	184.85	186.56	498373
2018-04-06	185.09	186.18	179.30	181.69	641493
2018-04-09	182.89	186.77	182.34	182.84	424696
2018-04-10	183.90	187.76	183.77	186.44	793201
2018-04-11	184.50	186.45	184.19	184.93	600726
2018-04-12	186.50	188.74	186.47	187.14	918191
2018-04-13	188.80	188.80	182.16	183.16	941190
2018-04-16	185.00	186.68	179.87	181.57	1219669
2018-04-17	182.20	183.85	175.90	177.43	1092822
2018-04-18	178.77	180.49	177.38	178.05	1057038
2018-04-19	178.36	181.05	177.82	180.24	1070489
2018-04-20	180.30	183.15	179.79	181.53	936117
2018-04-23	181.87	183.71	180.70	181.98	981698
2018-04-24	183.36	185.83	181.05	182.32	932418
2018-04-25	181.55	184.78	179.93	182.52	898950
2018-04-26	182.52	184.72	181.39	182.46	766103
2018-04-27	182.27	185.44	182.27	184.50	759101
2018-04-30	184.98	186.24	182.20	182.27	582376
2018-05-01	181.42	183.71	180.33	182.78	854327
2018-05-02	181.86	183.34	179.37	179.59	1243924
2018-05-03	178.70	181.22	176.14	179.59	1067876
2018-05-04	178.75	181.94	176.80	180.45	1002548
2018-05-07	180.69	181.96	178.59	180.92	712885
2018-05-08	180.83	182.97	180.13	181.06	748820
2018-05-09	182.23	185.08	181.08	184.11	636058
2018-05-10	184.14	186.39	183.05	185.73	531536
2018-05-11	185.89	187.07	185.13	185.64	423826
2018-05-14	186.12	186.18	183.86	184.31	331691
2018-05-15	183.93	186.33	183.39	184.39	552428
2018-05-16	184.22	185.29	183.05	184.26	450036
2018-05-17	184.10	184.80	182.38	184.25	544282
2018-05-18	183.70	184.26	181.83	181.83	487577
2018-05-21	182.35	183.47	181.59	182.05	568558
2018-05-22	182.72	185.61	181.97	183.89	572850
2018-05-23	182.79	183.71	179.83	180.76	458743
2018-05-24	180.61	180.61	177.43	179.89	567399
2018-05-25	179.04	180.16	178.33	179.08	424167
2018-05-29	176.87	177.34	170.58	171.74	1096967
2018-05-30	174.09	175.00	172.24	173.33	648910
2018-05-31	172.94	174.13	171.20	172.08	1037909
2018-06-01	174.25	175.98	173.82	174.68	537281
2018-06-04	175.41	176.04	174.04	175.08	609808
2018-06-05	174.38	175.07	172.83	174.34	543404
2018-06-06	174.89	178.47	174.71	178.46	549607
2018-06-07	179.04	180.13	176.84	177.67	782302
2018-06-08	178.03	178.43	176.43	177.11	910838
2018-06-11	177.61	179.17	175.47	175.78	871538
2018-06-12	176.00	177.45	173.88	175.16	752281
2018-06-13	175.49	176.87	173.61	174.40	905666
2018-06-14	175.56	175.65	172.92	174.71	1288989
2018-06-15	174.15	174.99	172.13	174.74	2243068
2018-06-18	172.78	174.76	172.27	174.07	1166235
2018-06-19	172.58	174.88	172.31	174.37	1223306
2018-06-20	175.37	176.10	173.70	174.07	876137
2018-06-21	174.35	175.48	173.04	174.53	1385903
2018-06-22	175.21	175.71	172.56	172.98	1204748
2018-06-25	172.64	173.13	170.40	171.84	662072
2018-06-26	171.77	171.77	169.35	170.18	676392
2018-06-27	171.66	172.63	168.27	168.47	987780
2018-06-28	168.51	169.73	167.32	168.68	1351145
2018-06-29	170.37	173.11	170.14	170.15	1491368
2018-07-02	169.37	170.55	168.95	170.09	732570
2018-07-03	170.87	171.27	168.84	169.06	383104
2018-07-05	170.36	170.60	168.65	169.08	680116
2018-07-06	168.38	169.86	167.80	168.96	829492
2018-07-09	170.00	173.33	169.64	172.60	1108926
2018-07-10	172.97	173.06	170.59	171.90	1810413
2018-07-11	171.31	172.38	170.58	170.83	1043250
2018-07-12	172.18	172.26	168.26	168.84	1742215
2018-07-13	168.57	169.71	165.53	166.45	2205004
2018-07-16	166.85	169.67	166.85	168.12	1518226
2018-07-17	168.37	169.91	168.01	168.50	1312222
2018-07-18	167.94	175.35	166.08	174.48	1737890
2018-07-19	174.40	174.58	171.50	172.77	906930
2018-07-20	172.68	174.24	171.71	173.00	1287361
2018-07-23	172.96	174.80	172.66	174.63	939289
2018-07-24	174.85	175.39	172.44	173.22	928337
2018-07-25	173.11	173.47	170.82	172.21	1226943
2018-07-26	172.72	174.13	172.48	172.96	1455825
2018-07-27	173.39	175.72	172.22	175.60	1038242
2018-07-30	175.88	177.40	175.43	175.65	744372
2018-07-31	176.07	176.07	173.22	173.35	617551
2018-08-01	174.29	175.48	172.69	173.56	741994
2018-08-02	172.34	175.19	171.86	174.65	719578
2018-08-03	174.21	174.97	173.12	174.43	672621
2018-08-06	174.55	175.31	172.96	175.18	664254
2018-08-07	175.50	176.96	175.43	175.58	391141
2018-08-08	175.76	177.76	174.65	177.15	418868
2018-08-09	176.91	177.06	175.24	175.94	410962
2018-08-10	173.90	174.81	172.56	173.96	745822
2018-08-13	173.72	175.00	172.70	173.03	627839
2018-08-14	173.54	175.97	172.98	175.06	863314
2018-08-15	173.69	174.86	172.84	173.65	734378
2018-08-16	174.62	177.63	174.47	176.93	722779
2018-08-17	176.80	177.83	175.60	176.50	892227
2018-08-20	176.26	176.75	174.76	175.54	848497
2018-08-21	175.61	178.20	175.18	177.08	923433
2018-08-22	176.53	177.24	175.86	177.01	346947
2018-08-23	176.87	177.32	176.08	176.57	519844
2018-08-24	177.28	177.52	176.18	176.31	555613
2018-08-27	176.95	178.12	176.33	177.28	527710
2018-08-28	177.82	178.18	176.84	177.83	898424
2018-08-29	177.97	178.06	176.58	177.59	717215
2018-08-30	177.27	177.40	175.77	175.36	651636
2018-08-31	176.70	177.27	175.08	177.15	822121
2018-09-04	177.97	179.92	176.51	179.35	829693
2018-09-05	179.28	180.77	178.88	179.73	1175629
2018-09-06	179.29	179.83	178.23	178.64	756391
2018-09-07	179.59	179.59	177.98	178.81	675518
2018-09-10	179.42	179.96	178.44	178.51	806524
2018-09-11	178.00	179.82	177.43	178.89	639957
2018-09-12	177.74	178.35	174.37	174.45	815157
2018-09-13	174.98	174.98	170.75	171.01	1184164
2018-09-14	171.45	172.31	170.97	171.22	694731
2018-09-17	171.25	172.30	169.42	169.72	846303
2018-09-18	169.48	169.73	168.27	169.11	859241
2018-09-19	169.31	172.40	169.31	172.02	714641
2018-09-20	172.59	174.22	171.92	172.88	972386
2018-09-21	172.65	173.76	172.52	173.00	1417773
2018-09-24	173.27	173.45	170.05	170.15	793822
2018-09-25	171.05	171.05	168.23	168.59	817646
2018-09-26	170.11	171.00	167.05	167.39	1008860
2018-09-27	167.24	167.35	165.36	165.60	820897
2018-09-28	164.73	166.24	164.28	164.54	921125
2018-10-01	166.19	166.39	163.98	164.69	695074
2018-10-02	164.23	165.04	163.15	164.97	692180
2018-10-03	166.06	168.50	165.40	167.16	846594
2018-10-04	167.28	170.72	167.28	169.15	754786
2018-10-05	169.94	170.42	168.15	168.31	778503
2018-10-08	168.18	170.77	167.72	170.09	820265
2018-10-09	169.28	170.63	168.12	169.33	579721
2018-10-10	169.50	170.94	165.67	165.82	894842
2018-10-11	165.43	165.66	160.39	160.45	1304816
2018-10-12	162.03	162.05	155.36	158.52	1087334
2018-10-15	158.52	160.38	157.81	159.01	763175
2018-10-16	159.77	160.14	157.33	158.73	807049
2018-10-17	159.21	163.46	156.79	161.90	1386303
2018-10-18	162.64	164.41	160.51	160.77	963458
2018-10-19	161.06	163.48	159.88	162.63	1049485
2018-10-22	164.17	164.49	158.00	158.00	1531101
2018-10-23	156.14	160.07	156.14	158.79	1159792
2018-10-24	158.41	158.65	154.33	154.65	1308047
2018-10-25	155.20	159.96	154.88	158.36	811510
2018-10-26	156.88	159.97	156.42	158.53	1131162
2018-10-29	160.99	163.21	159.96	161.55	862173
2018-10-30	161.75	163.42	160.32	163.20	1062883
2018-10-31	164.80	167.90	164.57	165.41	892163
2018-11-01	166.08	166.92	163.64	164.00	908831
2018-11-02	164.77	166.63	162.16	164.18	933205
2018-11-05	164.05	165.57	163.80	164.70	819987
2018-11-06	164.27	165.29	163.01	164.19	784263
2018-11-07	164.66	165.76	161.35	165.45	793352
2018-11-08	164.80	168.26	164.33	167.37	795887
2018-11-09	167.24	168.28	165.59	166.72	744234
2018-11-12	166.59	167.23	164.93	165.13	773598
2018-11-13	165.12	168.19	165.12	167.50	815365
2018-11-14	168.60	169.63	163.54	165.29	1090062
2018-11-15	163.94	168.41	163.19	168.29	984549
2018-11-16	167.04	170.00	166.66	169.04	1038399
2018-11-19	169.08	170.12	166.64	168.58	906363
2018-11-20	167.80	169.21	164.67	168.27	1337809
2018-11-21	168.71	170.47	166.39	167.83	1148719
2018-11-23	166.64	168.14	165.43	167.25	221869
2018-11-26	169.20	170.75	168.48	170.07	900672
2018-11-27	169.22	170.46	166.97	167.44	877710
2018-11-28	167.56	170.17	165.90	168.45	1039336
2018-11-29	167.38	169.82	166.50	167.69	901268
2018-11-30	167.24	170.05	167.24	169.01	1497206
2018-12-03	170.32	171.01	166.56	168.56	833059
2018-12-04	167.55	168.23	160.24	161.09	1148338
2018-12-06	157.26	161.32	156.13	161.30	1109809
2018-12-07	161.25	162.70	157.24	157.87	892315
2018-12-10	157.65	157.65	153.15	155.35	721036
2018-12-11	157.24	157.82	152.63	153.56	554561
2018-12-12	155.77	156.78	153.40	154.31	808893
2018-12-13	154.41	154.89	149.01	149.68	1160038
2018-12-14	148.80	150.64	147.38	147.81	824740
2018-12-17	147.00	149.16	145.70	146.35	830359
2018-12-18	146.57	147.99	142.95	144.10	907663
2018-12-19	143.88	145.59	140.50	141.55	1009703
2018-12-20	140.37	142.30	139.51	141.10	1142447
2018-12-21	140.25	143.50	137.92	138.72	2174408
2018-12-24	138.00	138.79	135.69	135.74	575704
2018-12-26	136.52	141.15	133.78	141.08	953557
2018-12-27	139.40	140.65	136.26	140.65	756192
2018-12-28	141.50	142.89	140.26	141.23	710504
2018-12-31	141.85	143.27	140.88	143.13	580872
2019-01-02	141.11	145.10	141.11	144.89	874201
2019-01-03	144.39	146.34	143.65	143.86	1022057
2019-01-04	146.40	148.70	145.59	148.28	1012972
2019-01-07	147.63	151.01	146.89	150.10	1130153
2019-01-08	150.67	151.27	149.35	150.75	1423178
2019-01-09	151.82	152.98	150.72	152.35	911730
2019-01-10	151.80	152.10	149.37	150.44	566408
2019-01-11	149.56	151.82	148.99	150.81	461218
2019-01-14	149.66	152.02	149.44	151.04	771081
2019-01-15	151.31	151.65	149.23	151.45	719377
2019-01-16	152.74	155.54	151.59	154.42	1092645
2019-01-17	158.87	163.50	158.87	163.21	1932137
2019-01-18	164.53	166.93	162.83	165.59	1227591
2019-01-22	164.87	166.80	164.87	166.68	1146001
2019-01-23	167.68	168.11	165.88	167.55	946408
2019-01-24	167.01	169.50	166.35	168.42	828762
2019-01-25	169.10	169.81	167.83	168.31	689093
2019-01-28	167.58	168.82	166.40	167.67	576597
2019-01-29	167.73	168.82	167.41	168.00	469071
2019-01-30	167.70	168.37	165.82	166.18	658886
2019-01-31	165.33	165.76	162.49	164.54	1210352
2019-02-01	164.86	165.36	162.91	164.00	894488
2019-02-04	164.18	164.28	162.63	163.81	1216208
2019-02-05	163.73	163.93	160.59	162.41	874563
2019-02-06	161.84	163.35	160.77	161.66	846357
2019-02-07	162.70	167.28	162.70	166.69	1321744
2019-02-08	166.00	167.15	163.16	165.40	969279
2019-02-11	165.93	168.40	165.81	168.35	1108387
2019-02-12	169.17	171.11	168.75	170.00	926271
2019-02-13	170.00	171.80	169.80	170.62	617950
2019-02-14	169.57	169.96	167.69	169.14	619842
2019-02-15	170.62	172.29	170.23	172.27	1284675
2019-02-19	171.14	174.00	170.44	173.48	648390
2019-02-20	173.38	176.11	172.40	176.00	843778
2019-02-21	174.61	175.37	172.58	173.08	872176
2019-02-22	173.08	173.71	171.63	172.47	669032
2019-02-25	173.54	173.94	172.16	172.47	661274
2019-02-26	171.70	172.71	170.08	170.51	984313
2019-02-27	170.77	172.72	170.15	172.53	852048
2019-02-28	172.84	174.09	172.11	172.06	756669
2019-03-01	173.01	174.10	171.54	172.59	919554
2019-03-04	172.64	175.22	171.63	172.84	1072179
2019-03-05	172.54	173.61	169.71	172.67	753137
2019-03-06	172.40	173.02	169.88	169.90	1269684
2019-03-07	169.01	169.40	167.06	167.64	1096501
2019-03-08	166.36	168.31	166.22	167.84	791874
2019-03-11	168.38	169.90	167.69	169.09	866246
2019-03-12	169.71	171.27	169.50	170.36	851811
2019-03-13	170.96	173.03	170.33	172.17	782805
2019-03-14	172.32	173.84	171.77	173.33	904809
2019-03-15	172.72	174.61	172.26	172.52	1347792
2019-03-18	173.24	175.42	173.03	174.73	672825
2019-03-19	175.72	175.72	170.87	171.35	756309
2019-03-20	170.85	171.36	163.72	163.79	941947
2019-03-21	163.01	163.25	160.06	160.32	890617
2019-03-22	159.25	159.25	153.12	153.79	1129682
2019-03-25	154.00	155.04	152.25	153.29	810342
2019-03-26	153.94	156.37	153.23	155.58	791010
2019-03-27	155.15	156.08	153.89	155.31	668831
2019-03-28	155.62	157.48	155.10	157.40	672941
2019-03-29	158.46	158.94	156.65	157.02	817720
2019-04-01	158.14	161.99	157.92	161.73	735948
2019-04-02	161.24	163.23	160.44	161.74	592654
2019-04-03	163.02	164.19	161.15	161.88	557434
2019-04-04	161.77	164.04	160.95	163.29	623956
2019-04-05	163.66	164.24	162.17	163.22	703711
2019-04-08	163.11	164.23	162.36	164.06	378834
2019-04-09	163.11	163.54	160.87	162.13	520081
2019-04-10	162.56	163.30	160.78	163.05	589820
2019-04-11	164.03	165.56	163.13	164.50	617471
2019-04-12	166.14	169.34	165.69	167.76	1019629
2019-04-15	166.47	168.55	161.95	163.72	1167237
2019-04-16	164.10	168.82	163.34	168.28	953316
2019-04-17	168.43	169.04	166.87	168.48	562528
2019-04-18	167.95	168.71	166.19	166.34	567406
2019-04-22	165.95	166.90	165.13	166.49	465676
2019-04-23	166.18	167.62	164.53	167.15	824174
2019-04-24	166.50	167.06	164.91	166.56	593334
2019-04-25	165.56	168.50	165.06	167.78	457689
2019-04-26	167.81	169.12	167.05	168.96	429411
2019-04-29	169.26	171.61	169.13	170.64	622619
2019-04-30	171.11	171.40	169.09	170.07	605210
2019-05-01	169.83	171.77	167.83	167.87	551335
2019-05-02	167.87	169.87	167.34	169.40	586548
2019-05-03	169.90	170.96	169.27	170.36	473410
2019-05-06	167.76	170.69	167.55	169.78	594156
2019-05-07	168.04	168.84	166.54	167.55	825005
2019-05-08	167.07	169.13	166.23	167.19	922383
2019-05-09	165.17	166.80	163.98	166.11	1212042
2019-05-10	165.30	167.82	163.75	167.39	1101953
2019-05-13	164.85	165.63	161.14	161.67	1031974
2019-05-14	161.64	164.65	161.49	162.69	720904
2019-05-15	161.30	162.30	159.34	161.31	672353
2019-05-16	162.53	164.89	162.44	163.90	592862
2019-05-17	162.08	165.79	162.08	163.78	1411988
2019-05-20	163.67	166.23	163.29	165.57	536723
2019-05-21	165.71	166.60	165.05	166.30	490899
2019-05-22	166.02	166.60	164.77	165.64	534835
2019-05-23	164.28	164.28	161.66	162.75	704689
2019-05-24	163.17	165.43	162.79	164.92	554659
2019-05-28	164.24	165.22	162.23	162.23	827830
2019-05-29	161.44	165.23	161.29	164.75	859256
2019-05-30	165.03	165.73	160.90	161.18	725244
2019-05-31	159.75	161.06	158.75	159.60	991556
2019-06-03	159.18	162.80	158.62	162.31	698577
2019-06-04	164.16	167.29	164.11	167.26	793832
2019-06-05	167.35	167.39	164.70	166.36	546737
2019-06-06	165.93	167.62	165.25	166.89	401791
2019-06-07	166.60	166.60	164.80	165.76	447077
2019-06-10	166.96	168.97	166.37	167.60	413637
2019-06-11	168.80	170.41	166.72	167.76	575933
2019-06-12	167.95	168.49	165.25	165.45	548305
2019-06-13	165.82	168.08	165.50	166.65	576042
2019-06-14	167.04	168.23	165.64	167.90	321429
2019-06-17	168.15	169.11	164.55	164.94	428998
2019-06-18	164.85	167.94	164.33	166.99	421816
2019-06-19	167.74	169.53	165.60	165.86	497659
2019-06-20	166.36	166.73	162.46	165.83	587750
2019-06-21	165.92	167.02	165.48	165.51	1266723
2019-06-24	165.21	167.85	164.00	165.45	495268
2019-06-25	165.68	166.57	163.84	165.48	571321
2019-06-26	166.29	167.22	165.40	166.02	527546
2019-06-27	166.66	168.80	166.31	168.72	702354
2019-06-28	166.93	170.35	166.93	170.07	1296567
2019-07-01	171.25	172.35	169.44	170.81	631459
2019-07-02	170.50	171.80	169.03	170.08	407101
2019-07-03	170.62	171.79	170.09	171.55	285101
2019-07-05	172.60	174.93	172.25	174.01	598406
2019-07-08	173.24	173.95	172.51	173.03	567767
2019-07-09	172.20	174.55	171.62	174.24	663151
2019-07-10	173.75	174.67	171.01	171.30	601440
2019-07-11	171.91	173.96	170.96	173.77	370164
2019-07-12	173.55	174.21	172.38	174.07	598905
2019-07-15	174.37	174.37	171.81	172.33	683399
2019-07-16	172.71	172.71	170.22	171.11	833745
2019-07-17	170.85	171.12	169.41	170.44	698484
2019-07-18	166.00	167.79	160.62	162.76	1957555
2019-07-19	163.58	164.13	161.35	162.87	1016692
2019-07-22	161.33	161.93	160.45	161.53	721361
2019-07-23	161.54	162.83	160.78	162.61	801684
2019-07-24	162.09	163.95	161.08	163.72	902184
2019-07-25	164.50	165.35	162.99	163.32	922778
2019-07-26	163.31	165.07	163.19	164.95	1374756
2019-07-29	164.70	166.27	163.51	163.70	582062
2019-07-30	162.88	164.52	162.60	164.47	519086
2019-07-31	164.26	165.96	163.53	164.25	750951
2019-08-01	163.89	164.55	155.59	155.76	1292400
2019-08-02	155.75	157.75	154.33	157.62	1038097
2019-08-05	154.69	155.31	152.77	153.96	1058313
2019-08-06	154.70	155.29	152.61	154.76	689111
2019-08-07	151.34	152.62	148.84	150.60	1140489
2019-08-08	151.84	153.76	150.98	152.87	561359
2019-08-09	152.47	154.19	151.84	153.00	506808
2019-08-12	150.72	151.50	149.51	149.86	497682
2019-08-13	150.03	153.03	148.82	151.32	573722
2019-08-14	148.23	149.24	143.90	144.76	869861
2019-08-15	145.73	146.51	144.22	144.67	578850
2019-08-16	145.81	148.31	145.65	147.52	744942
2019-08-19	150.00	150.50	149.06	149.19	593239
2019-08-20	148.11	148.11	146.27	146.36	577789
2019-08-21	147.21	148.12	146.62	147.38	490615
2019-08-22	148.68	148.98	146.47	148.31	480541
2019-08-23	147.57	149.00	143.01	143.90	611075
2019-08-26	144.90	145.69	144.19	145.62	409279
2019-08-27	146.07	146.57	143.46	143.86	535577
2019-08-28	143.30	145.99	142.96	145.34	535307
2019-08-29	146.72	148.37	146.69	146.28	520428
2019-08-30	147.21	147.93	145.65	146.21	631154
2019-09-03	144.80	145.08	141.50	142.99	770347
2019-09-04	144.38	144.43	142.20	143.98	598972
2019-09-05	146.16	149.92	146.16	147.10	666172
2019-09-06	147.03	148.24	146.09	146.44	671744
2019-09-09	147.91	154.76	147.75	154.15	1000232
2019-09-10	154.92	157.46	152.81	155.09	770053
2019-09-11	155.34	155.34	152.36	155.01	874009
2019-09-12	154.40	158.45	153.19	156.79	830868
2019-09-13	157.49	159.55	156.30	158.44	612191
2019-09-16	157.34	159.77	156.64	159.61	543333
2019-09-17	158.82	158.89	156.28	158.12	569302
2019-09-18	157.43	160.17	156.63	159.44	567228
2019-09-19	158.22	159.42	156.63	156.96	589778
2019-09-20	157.55	158.36	156.07	156.30	1447135
2019-09-23	155.00	156.90	154.51	156.15	432356
2019-09-24	156.28	156.69	153.86	155.42	511143
2019-09-25	155.69	157.94	155.67	157.24	465351
2019-09-26	157.14	157.54	155.32	156.89	369243
2019-09-27	157.93	159.57	156.57	158.19	424548
2019-09-30	158.62	158.86	157.71	157.97	508530
2019-10-01	159.04	159.67	153.67	153.72	467670
2019-10-02	152.54	152.57	149.72	149.75	488965
2019-10-03	149.19	151.09	147.01	151.06	484034
2019-10-04	150.80	154.46	150.80	154.05	556196
2019-10-07	153.49	155.45	153.05	154.02	383457
2019-10-08	151.43	152.57	149.89	150.50	794778
2019-10-09	151.80	153.32	151.26	152.42	491351
2019-10-10	153.08	155.66	153.08	154.95	409184
2019-10-11	157.70	158.49	156.34	156.48	549286
2019-10-14	155.67	157.02	154.63	156.57	369228
2019-10-15	157.45	159.41	156.52	158.82	491625
2019-10-16	159.01	160.51	158.50	158.93	949981
2019-10-17	152.11	155.12	150.30	152.11	2019420
2019-10-18	151.84	153.39	151.62	152.23	1135115
2019-10-21	153.34	154.69	151.97	154.04	784618
2019-10-22	154.07	157.54	153.12	156.34	635853
2019-10-23	156.07	157.93	155.24	157.80	678141
2019-10-24	157.80	158.50	154.20	156.28	586264
2019-10-25	155.91	157.72	155.23	156.58	586543
2019-10-28	157.69	159.36	157.17	158.66	573975
2019-10-29	157.71	159.30	157.10	157.97	593391
2019-10-30	157.74	157.95	155.29	156.86	639932
2019-10-31	156.23	156.86	154.37	156.53	579475
2019-11-01	158.14	160.78	157.20	160.73	697455
2019-11-04	162.78	164.23	162.24	164.05	615287
2019-11-05	164.78	167.64	164.41	166.18	811296
2019-11-06	165.35	166.44	164.76	166.25	448488
2019-11-07	167.00	169.80	166.55	166.83	685069
2019-11-08	166.35	168.24	165.74	167.59	554926
2019-11-11	166.20	167.64	165.79	166.66	407900
2019-11-12	166.47	167.28	165.08	165.48	524841
2019-11-13	164.26	164.58	162.58	163.18	524228
2019-11-14	162.81	163.16	161.26	163.11	424478
2019-11-15	163.93	164.94	163.57	163.97	530713
2019-11-18	163.34	163.79	162.43	162.97	669102
2019-11-19	163.71	163.88	162.20	162.88	453012
2019-11-20	162.96	164.01	161.07	162.97	698345
2019-11-21	163.84	164.28	162.03	163.04	405255
2019-11-22	163.51	165.63	163.00	164.91	458099
2019-11-25	165.33	166.51	164.71	166.02	585442
2019-11-26	165.03	166.44	164.67	165.74	990772
2019-11-27	166.55	167.13	165.51	166.78	568005
2019-11-29	165.46	165.98	164.41	164.74	227911
2019-12-02	165.75	166.77	164.40	164.61	673094
2019-12-03	162.37	162.37	160.46	161.77	656330
2019-12-04	162.14	165.74	161.79	164.00	821210
2019-12-05	164.25	165.63	163.71	165.06	457245
2019-12-06	167.48	168.05	166.16	166.23	474333
2019-12-09	165.73	167.05	165.73	166.74	527380
2019-12-10	166.64	168.25	165.97	167.04	440797
2019-12-11	166.97	167.37	166.04	166.44	629362
2019-12-12	167.04	172.58	166.98	171.98	677404
2019-12-13	171.17	172.12	168.95	170.10	571635
2019-12-16	171.81	172.63	169.98	170.03	559292
2019-12-17	170.49	170.80	168.42	169.78	731549
2019-12-18	170.34	170.52	168.05	168.15	628036
2019-12-19	168.34	169.15	167.64	168.40	526296
2019-12-20	169.56	170.47	168.19	169.51	1071435
2019-12-23	170.13	170.13	168.01	168.70	315130
2019-12-24	169.22	169.34	168.22	169.34	125862
2019-12-26	169.76	170.25	168.56	169.84	260629
2019-12-27	170.30	170.30	168.79	169.55	288355
2019-12-30	170.46	170.46	169.15	169.42	263258
2019-12-31	169.00	170.24	169.00	169.75	396837
2020-01-02	170.36	171.07	168.95	171.07	509073
2020-01-03	168.36	170.30	167.50	169.32	461876
2020-01-06	169.00	169.50	166.68	167.92	372916
2020-01-07	167.28	168.07	165.44	165.89	334043
2020-01-08	166.61	168.04	166.31	166.73	462534
2020-01-09	167.69	168.06	166.30	167.26	443559
2020-01-10	167.52	167.52	164.93	165.99	545953
2020-01-13	166.40	166.85	164.80	166.85	463121
2020-01-14	166.57	167.51	166.06	166.58	446605
2020-01-15	165.67	165.99	161.73	162.62	618815
2020-01-16	163.51	164.50	162.74	163.95	615161
2020-01-17	164.46	164.72	162.75	163.03	755015
2020-01-21	162.00	162.97	160.75	160.97	700883
2020-01-22	161.46	162.89	160.70	161.87	991528
2020-01-23	164.47	170.82	158.41	170.37	1879498
2020-01-24	170.82	173.44	168.09	171.49	1282245
2020-01-27	168.32	170.60	168.02	168.03	1145116
2020-01-28	169.45	172.18	168.99	170.73	709478
2020-01-29	171.40	172.45	168.81	169.10	739348
2020-01-30	167.81	170.96	166.02	170.69	981113
2020-01-31	169.32	169.97	167.70	168.52	814091
2020-02-03	169.45	171.37	169.03	169.09	605215
2020-02-04	171.13	172.39	170.29	170.53	523020
2020-02-05	173.13	173.44	172.06	173.04	402582
2020-02-06	174.00	174.00	171.01	171.14	359279
2020-02-07	169.29	170.35	168.56	169.95	568128
2020-02-10	169.30	169.86	167.38	168.81	646527
2020-02-11	169.74	170.50	168.90	169.36	478976
2020-02-12	170.56	171.05	169.36	169.59	340046
2020-02-13	168.71	170.67	168.68	170.59	375214
2020-02-14	170.03	170.49	169.03	169.78	387258
2020-02-18	169.15	169.29	165.47	166.80	649083
2020-02-19	167.14	168.66	166.65	168.26	750258
2020-02-20	167.63	170.33	167.63	169.53	538913
2020-02-21	168.46	168.95	167.28	168.57	826584
2020-02-24	165.74	165.78	163.09	163.86	799527
2020-02-25	164.00	164.00	155.86	155.95	1083758
2020-02-26	156.92	159.00	153.41	153.46	985065
2020-02-27	150.04	155.02	144.60	143.57	1429340
2020-02-28	140.01	142.25	136.38	140.38	1945774
2020-03-02	140.38	147.56	137.51	147.51	1320673
2020-03-03	146.82	148.11	138.67	139.23	1493128
2020-03-04	140.56	143.36	135.46	143.09	1159682
2020-03-05	137.07	138.38	128.82	131.59	1630552
2020-03-06	126.11	129.23	122.47	125.13	1354758
2020-03-09	112.26	114.88	108.60	108.60	1380928
2020-03-10	116.01	119.18	109.26	116.84	1762192
2020-03-11	112.71	114.64	108.68	111.18	1314709
2020-03-12	102.10	113.09	101.03	102.28	1927417
2020-03-13	112.26	112.98	106.74	112.75	2085374
2020-03-16	96.03	107.33	94.61	99.53	1467130
2020-03-17	101.97	111.86	99.00	109.76	1772887
2020-03-18	101.37	110.73	100.60	107.75	1896964
2020-03-19	105.42	109.85	101.58	104.84	1339100
2020-03-20	106.74	106.74	98.53	98.76	1342111
2020-03-23	97.81	98.65	87.64	88.10	1387823
2020-03-24	94.00	100.18	90.78	98.77	1394406
2020-03-25	98.27	108.98	93.84	105.00	1560239
2020-03-26	105.79	111.72	103.71	110.71	1134527
2020-03-27	105.60	110.72	104.99	107.29	812566
2020-03-30	106.55	108.47	103.42	106.90	1145467
2020-03-31	105.30	108.81	101.60	103.43	978059
2020-04-01	97.96	99.67	94.45	95.86	899722
2020-04-02	94.63	100.33	94.12	95.74	793444
2020-04-03	94.57	97.37	90.95	91.67	1138510
2020-04-06	97.20	103.68	95.88	102.79	1141709
2020-04-07	109.84	111.93	103.11	103.62	921250
2020-04-08	105.00	108.12	103.15	107.64	672213
2020-04-09	110.83	115.16	109.44	114.75	1221526
2020-04-13	114.60	114.60	109.23	110.76	731841
2020-04-14	113.46	113.74	107.15	109.38	833891
2020-04-15	104.59	104.82	100.60	100.95	726244
2020-04-16	100.60	101.01	95.69	96.29	889815
2020-04-17	100.41	105.81	100.01	105.48	1130970
2020-04-20	107.46	110.97	100.84	105.60	1208088
2020-04-21	101.66	105.70	100.42	104.63	903245
2020-04-22	106.95	107.81	103.75	104.06	590042
2020-04-23	104.09	105.84	102.57	103.56	630676
2020-04-24	104.94	106.36	102.32	105.06	679070
2020-04-27	106.30	110.98	105.42	110.32	656925
2020-04-28	114.53	115.74	111.47	111.79	721632
2020-04-29	117.37	119.97	114.81	118.56	744377
2020-04-30	114.96	115.39	111.90	112.08	684771
2020-05-01	109.21	110.01	105.68	107.20	511425
2020-05-04	105.20	105.58	101.57	104.40	1096265
2020-05-05	106.88	108.04	102.38	102.64	583855
2020-05-06	104.31	104.45	99.41	100.12	582990
2020-05-07	101.63	105.32	101.25	101.62	598604
2020-05-08	104.69	106.19	103.04	104.87	519446
2020-05-11	102.99	102.99	98.91	99.34	897767
2020-05-12	100.08	100.70	95.26	95.31	1054813
2020-05-13	94.50	94.89	88.90	89.48	970433
2020-05-14	87.27	93.51	85.09	92.38	1155514
2020-05-15	91.22	92.78	88.57	89.12	861633
2020-05-18	93.32	97.16	93.04	96.55	1014583
2020-05-19	95.56	95.56	91.34	91.54	1053312
2020-05-20	93.09	96.30	93.00	96.12	1106120
2020-05-21	95.52	98.61	95.44	96.77	1085059
2020-05-22	97.48	98.24	94.91	98.03	977923
2020-05-26	102.99	109.32	102.23	107.86	1268064
2020-05-27	115.19	116.17	109.83	112.90	1409281
2020-05-28	114.77	114.77	108.20	107.97	927464
2020-05-29	105.76	107.45	104.56	105.66	983323
2020-06-01	106.25	108.94	105.36	108.53	795243
2020-06-02	110.28	110.28	104.99	106.00	1184138
2020-06-03	109.93	114.67	109.00	113.78	1116256
2020-06-04	113.08	118.40	112.29	117.90	1092723
2020-06-05	128.99	130.14	121.78	123.30	1479165
2020-06-08	126.28	127.90	124.22	127.40	1014695
2020-06-09	121.69	125.00	120.39	123.89	786430
2020-06-10	121.75	122.00	116.70	116.75	996006
2020-06-11	108.87	112.76	105.87	106.28	1245400
2020-06-12	113.11	113.11	105.84	108.96	1078299
2020-06-15	102.46	111.31	102.14	110.72	1275631
2020-06-16	116.15	116.15	110.48	113.26	1045985
2020-06-17	113.26	113.79	109.66	110.07	803593
2020-06-18	108.47	112.70	108.12	110.45	772058
2020-06-19	112.33	112.65	107.56	111.05	3472969
2020-06-22	109.37	110.76	108.22	108.51	967558
2020-06-23	110.69	112.26	108.28	108.47	616594
2020-06-24	106.33	107.00	102.43	102.92	715128
2020-06-25	102.00	105.50	101.53	105.14	789531
2020-06-26	102.69	103.25	98.68	100.46	1433081
2020-06-29	102.20	104.00	100.97	102.32	655521
2020-06-30	100.95	105.04	100.85	103.97	1024918
2020-07-01	104.49	104.57	101.19	101.31	528853
2020-07-02	104.54	105.33	100.09	100.59	582052
2020-07-06	103.24	104.90	101.05	101.93	762579
2020-07-07	100.64	101.11	98.13	98.54	771340
2020-07-08	98.36	100.59	97.34	98.98	799497
2020-07-09	98.52	99.10	94.43	95.21	679486
2020-07-10	95.12	100.42	95.12	100.37	859190
2020-07-13	101.70	103.30	98.91	101.64	763947
2020-07-14	101.11	102.46	97.77	98.33	1020606
2020-07-15	100.92	103.28	100.51	102.77	748245
2020-07-16	101.42	104.67	100.95	102.52	424879
2020-07-17	102.48	102.51	98.98	99.32	498859
2020-07-20	98.64	99.68	98.03	98.79	878887
2020-07-21	99.72	104.77	99.72	103.94	993783
2020-07-22	103.02	104.30	102.38	103.44	639642
2020-07-23	103.47	107.22	101.04	105.00	1227302
2020-07-24	105.77	106.84	104.60	105.13	741547
2020-07-27	104.29	104.33	101.55	102.90	763740
2020-07-28	102.33	103.54	102.12	102.84	574701
2020-07-29	102.27	107.45	101.56	106.82	988421
2020-07-30	103.95	106.28	101.22	105.78	956536
2020-07-31	104.78	106.15	103.16	105.95	1469718
2020-08-03	105.93	106.24	103.09	105.03	752215
2020-08-04	104.40	105.37	103.42	104.06	499639
2020-08-05	105.00	105.86	103.79	104.60	888498
2020-08-06	104.00	105.77	102.81	103.57	736106
2020-08-07	102.91	107.66	102.78	107.61	813074
2020-08-10	107.96	110.00	107.53	109.07	615381
2020-08-11	111.77	114.13	110.73	111.35	523162
2020-08-12	113.69	113.69	108.57	110.35	484207
2020-08-13	109.00	109.48	107.25	107.83	456878
2020-08-14	107.00	110.26	106.64	109.21	405120
2020-08-17	108.28	108.49	106.35	106.56	627047
2020-08-18	106.63	106.65	104.24	104.50	554255
2020-08-19	105.04	106.06	104.04	104.43	631248
2020-08-20	102.91	103.06	100.80	101.67	788232
2020-08-21	101.86	103.01	101.28	102.46	871276
2020-08-24	102.60	105.89	102.40	105.83	680650
2020-08-25	107.30	107.78	104.07	105.95	659186
2020-08-26	105.34	105.34	103.66	103.74	484780
2020-08-27	104.11	106.63	103.76	105.87	564607
2020-08-28	106.99	107.00	105.37	105.30	426133
2020-08-31	105.24	105.29	103.16	103.26	703583
2020-09-01	102.26	104.93	101.71	103.56	540491
2020-09-02	103.08	104.89	102.08	104.12	692652
2020-09-03	105.22	108.50	102.93	103.73	795694
2020-09-04	106.35	107.59	103.25	105.90	656105
2020-09-08	104.85	105.27	101.60	102.26	855085
2020-09-09	102.89	102.89	100.45	101.16	694958
2020-09-10	101.84	102.52	98.75	99.05	1244639
2020-09-11	99.61	101.85	99.00	101.66	969647
2020-09-14	102.62	105.84	102.22	104.24	864207
2020-09-15	104.16	104.24	101.70	103.76	732885
2020-09-16	103.61	106.40	102.47	103.26	1447585
2020-09-17	102.16	103.34	101.51	102.42	813699
2020-09-18	101.74	103.45	101.33	101.78	1614069
2020-09-21	98.79	100.47	95.40	96.62	996632
2020-09-22	96.42	97.40	92.37	93.11	1154843
2020-09-23	93.50	95.89	90.77	90.86	1124681
2020-09-24	91.30	92.28	89.00	90.06	1213138
2020-09-25	89.17	91.69	88.48	91.30	914998
2020-09-28	93.00	95.38	92.03	94.22	831604
2020-09-29	93.69	93.69	90.15	91.13	1049323
2020-09-30	91.23	93.18	90.34	92.09	1551490
2020-10-01	92.22	93.24	90.75	92.21	864185
2020-10-02	90.55	94.93	90.45	93.53	990845
2020-10-05	94.76	97.74	94.63	97.59	1225725
2020-10-06	98.71	101.84	98.16	98.45	1359369
2020-10-07	99.55	102.91	99.44	101.65	971934
2020-10-08	101.17	102.96	99.82	101.78	812662
2020-10-09	102.49	102.49	100.06	101.37	586923
2020-10-12	101.00	103.47	100.79	103.30	809411
2020-10-13	103.04	103.19	99.08	99.76	644865
2020-10-14	99.88	101.11	97.70	97.80	683316
2020-10-15	97.31	101.05	96.45	101.02	517023
2020-10-16	101.11	101.44	98.22	100.11	576680
2020-10-19	100.65	100.94	97.80	97.96	508056
2020-10-20	99.61	102.06	99.41	99.42	841152
2020-10-21	99.18	100.70	98.60	99.03	1004293
2020-10-22	99.40	105.46	96.43	104.68	1279650
2020-10-23	105.74	107.82	103.45	106.12	1456001
2020-10-26	104.83	105.00	101.66	103.27	712748
2020-10-27	102.36	102.50	99.23	99.30	752477
2020-10-28	97.25	99.03	96.58	96.78	995938
2020-10-29	96.00	100.13	94.67	99.54	702334
2020-10-30	99.57	103.67	99.21	103.58	1011985
2020-11-02	105.00	107.45	103.06	106.04	1259106
2020-11-03	108.21	111.13	107.74	110.01	1704869
2020-11-04	106.76	106.86	98.37	98.43	2235114
2020-11-05	99.00	104.26	98.08	103.56	1104554
2020-11-06	103.83	104.60	98.15	99.06	828728
2020-11-09	110.64	125.38	110.64	123.92	3062479
2020-11-10	122.87	126.18	121.42	123.92	2047963
2020-11-11	124.50	124.52	117.20	118.30	1092259
2020-11-12	116.01	117.36	113.50	115.13	1280143
2020-11-13	116.32	120.00	116.32	118.83	1044028
2020-11-16	125.01	126.98	123.22	126.92	1354310
2020-11-17	123.76	125.78	121.75	124.97	976238
2020-11-18	125.64	127.46	121.88	121.89	1019736
2020-11-19	120.88	120.88	117.88	120.46	1065638
2020-11-20	119.64	120.11	117.18	118.09	1046106
2020-11-23	120.52	121.04	118.52	118.84	968939
2020-11-24	121.88	124.57	121.06	123.67	1747097
2020-11-25	122.38	122.99	120.56	122.30	1490264
2020-11-27	121.94	123.35	120.02	119.88	539432
2020-11-30	119.50	121.19	116.29	116.49	1832502
2020-12-01	120.21	121.65	119.47	120.89	1457000
2020-12-02	120.00	123.59	118.54	123.01	1055522
2020-12-03	123.15	126.17	120.63	124.83	1058612
2020-12-04	126.81	128.08	124.71	128.02	1304106
2020-12-07	126.72	128.12	125.89	127.20	622523
2020-12-08	125.44	128.29	124.52	126.15	622534
2020-12-09	127.69	129.97	126.61	128.14	751229
2020-12-10	126.40	128.90	126.02	127.98	611554
2020-12-11	125.78	127.21	124.44	125.84	690722
2020-12-14	128.42	128.49	123.83	124.76	648672
2020-12-15	126.41	127.16	124.14	126.66	687949
2020-12-16	126.81	127.25	124.49	126.99	954012
2020-12-17	126.62	127.50	124.59	125.83	911728
2020-12-18	125.93	126.45	122.59	123.73	1872264
2020-12-21	123.22	124.33	119.89	124.04	1389203
2020-12-22	124.22	124.80	121.06	121.14	925304
2020-12-23	122.14	125.89	122.14	125.61	576590
2020-12-24	125.63	125.63	123.33	124.96	243392
2020-12-28	125.88	127.37	124.60	125.70	347839
2020-12-29	125.54	125.82	123.50	123.81	477384
2020-12-30	123.78	126.10	123.78	125.64	515955
2020-12-31	125.86	127.62	124.54	127.30	531198
2021-01-04	128.63	129.59	125.45	126.82	936405
2021-01-05	126.24	129.40	125.50	128.49	767848
2021-01-06	132.92	140.71	132.78	139.81	1386867
2021-01-07	145.10	149.13	142.27	147.55	1597752
2021-01-08	146.32	147.05	141.36	144.24	915733
2021-01-11	142.19	146.95	141.45	146.70	635060
2021-01-12	147.80	151.00	146.48	149.65	1041146
2021-01-13	148.28	149.58	144.80	146.71	1059704
2021-01-14	148.23	150.47	147.51	149.36	628696
2021-01-15	146.39	147.62	143.88	144.77	653553
2021-01-19	145.37	146.82	144.44	146.20	883247
2021-01-20	145.60	146.31	142.89	143.73	760067
2021-01-21	142.69	145.99	140.73	144.51	1020753
2021-01-22	142.83	144.83	141.46	143.16	802571
2021-01-25	140.64	141.36	136.57	140.04	1086523
2021-01-26	141.25	141.73	137.13	137.24	644872
2021-01-27	134.49	135.11	132.17	132.83	1238875
2021-01-28	135.74	138.22	133.28	137.35	888519
2021-01-29	136.60	137.41	131.75	132.47	834985
2021-02-01	133.49	133.99	131.29	132.95	592612
2021-02-02	135.15	137.63	133.66	136.08	554464
2021-02-03	135.57	137.58	134.83	137.38	678481
2021-02-04	138.26	142.45	137.93	141.00	757730
2021-02-05	142.55	142.58	139.95	140.40	540523
2021-02-08	140.75	143.80	140.29	142.90	525746
2021-02-09	142.90	143.66	141.69	143.06	607721
2021-02-10	144.23	145.59	142.58	143.36	560038
2021-02-11	142.91	143.66	140.35	142.21	666360
2021-02-12	142.03	143.49	141.45	142.23	696086
2021-02-16	143.91	149.60	143.41	148.67	764801
2021-02-17	148.00	149.72	146.88	148.20	582329
2021-02-18	146.50	148.18	145.39	146.74	561033
2021-02-19	147.70	150.60	147.70	149.97	604975
2021-02-22	149.46	156.02	149.00	155.27	1917268
2021-02-23	157.23	159.83	153.51	159.38	1706639
2021-02-24	160.64	163.78	158.91	162.13	1235946
2021-02-25	164.63	164.72	156.23	155.60	945657
2021-02-26	154.51	154.73	150.24	150.94	1285046
2021-03-01	154.19	156.46	153.12	154.23	888412
2021-03-02	155.01	156.17	153.39	154.61	776197
2021-03-03	156.16	159.30	154.91	155.83	1238119
2021-03-04	155.61	157.70	150.12	152.99	722772
2021-03-05	156.79	158.19	150.00	156.35	958130
2021-03-08	158.85	161.75	157.16	159.17	851998
2021-03-09	156.11	156.48	152.77	153.03	1153619
2021-03-10	153.40	156.63	153.40	156.61	844097
2021-03-11	154.81	157.67	153.88	155.57	690905
2021-03-12	159.10	160.47	156.24	157.56	658623
2021-03-15	157.08	157.51	153.18	155.30	927971
2021-03-16	153.29	153.86	150.79	152.64	778855
2021-03-17	154.58	155.84	151.23	152.84	956992
2021-03-18	155.25	161.08	153.93	155.38	1321635
2021-03-19	153.25	154.83	150.67	152.07	3083927
2021-03-22	151.05	151.69	146.91	149.42	1008810
2021-03-23	147.66	149.60	145.79	146.57	874843
2021-03-24	148.96	151.95	147.63	147.77	1015218
2021-03-25	147.70	153.09	145.57	152.57	619837
2021-03-26	154.78	155.91	153.00	155.14	810386
2021-03-29	152.98	153.82	148.72	150.53	764084
2021-03-30	151.96	154.56	150.75	153.87	741409
2021-03-31	153.31	154.19	151.58	151.61	1280772
2021-04-01	151.21	153.18	150.50	153.17	995183
2021-04-05	154.87	155.31	152.60	153.21	888518
2021-04-06	153.03	153.43	150.49	153.02	872205
2021-04-07	154.24	154.81	152.68	154.19	577057
2021-04-08	152.76	153.99	150.85	152.86	1174160
2021-04-09	154.43	155.64	152.67	153.63	1088921
2021-04-12	154.24	156.84	153.65	156.22	1022722
2021-04-13	154.79	155.36	152.88	154.52	1081822
2021-04-14	154.08	157.22	153.95	155.57	829162
2021-04-15	155.07	155.59	151.03	153.89	1316446
2021-04-16	156.45	157.01	152.96	153.86	1136861
2021-04-19	153.86	156.08	152.35	154.98	1541247
2021-04-20	153.21	154.40	149.61	149.67	1261238
2021-04-21	149.11	153.13	147.81	152.99	845316
2021-04-22	152.97	152.97	149.00	149.09	1001383
2021-04-23	148.92	153.89	148.13	153.12	1076062
2021-04-26	154.69	155.98	153.85	155.65	717672
2021-04-27	155.66	156.83	154.29	156.78	838568
2021-04-28	157.84	158.97	155.71	156.41	735466
2021-04-29	158.63	160.87	158.43	160.22	703585
2021-04-30	158.68	160.17	157.10	157.69	774158
2021-05-03	159.30	159.41	156.39	157.50	542867
2021-05-04	156.46	159.91	154.95	159.90	787170
2021-05-05	160.00	161.68	157.95	160.74	637519
2021-05-06	161.45	162.56	158.89	162.54	647060
2021-05-07	159.56	163.48	158.67	163.15	796505
2021-05-10	164.60	166.41	162.84	162.87	934068
2021-05-11	161.84	165.67	161.08	162.00	1013861
2021-05-12	164.31	165.19	157.74	158.12	802846
2021-05-13	157.29	165.25	157.29	164.68	1121063
2021-05-14	164.81	167.25	164.36	166.82	787913
2021-05-17	166.00	167.57	165.05	167.27	656125
2021-05-18	166.52	168.27	164.20	164.24	635008
2021-05-19	162.69	162.69	159.11	162.20	1016256
2021-05-20	162.27	163.04	159.70	160.73	677328
2021-05-21	161.76	163.39	160.98	162.45	525174
2021-05-24	162.88	162.88	160.58	161.58	571600
2021-05-25	161.45	162.86	156.80	157.27	848708
2021-05-26	158.40	158.66	156.78	157.70	772242
2021-05-27	161.08	161.75	159.43	159.18	1552571
2021-05-28	159.37	161.22	157.95	160.69	728737
2021-06-01	162.19	163.35	161.27	162.07	735160
2021-06-02	162.00	163.48	160.00	162.50	824192
2021-06-03	162.23	164.39	161.70	163.01	678710
2021-06-04	162.60	162.77	159.90	161.27	515409
2021-06-07	161.85	161.85	158.75	159.72	564883
2021-06-08	158.28	161.16	156.62	160.44	738397
2021-06-09	158.97	159.15	157.01	157.66	626483
2021-06-10	160.12	160.12	153.63	153.89	1198883
2021-06-11	154.55	155.86	154.13	155.14	575618
2021-06-14	155.09	155.37	151.51	152.56	617123
2021-06-15	152.73	155.45	151.68	154.33	567294
2021-06-16	153.12	156.86	151.40	155.59	841420
2021-06-17	157.18	157.18	148.15	148.46	1405634
2021-06-18	145.08	147.15	142.55	142.98	1919418
2021-06-21	144.72	148.08	144.47	147.65	999529
2021-06-22	147.33	148.14	146.02	147.13	600972
2021-06-23	147.10	148.05	146.37	146.62	657191
2021-06-24	147.49	148.61	145.66	147.85	1084509
2021-06-25	148.56	152.53	147.90	151.33	1192681
2021-06-28	150.59	150.69	146.18	147.01	894589
2021-06-29	148.35	149.28	145.30	145.85	661483
2021-06-30	145.33	146.62	144.80	145.31	1025062
2021-07-01	147.08	147.63	145.90	147.28	977948
2021-07-02	147.46	147.86	145.51	145.93	715432
2021-07-06	144.76	144.98	140.52	141.59	1013541
2021-07-07	140.23	142.80	140.08	141.50	964047
2021-07-08	138.71	139.95	136.83	137.55	916097
2021-07-09	140.42	142.54	139.19	142.33	1134006
2021-07-12	140.57	144.23	139.25	143.18	772340
2021-07-13	143.09	143.09	139.95	141.17	698314
2021-07-14	141.44	142.93	137.91	140.05	798316
2021-07-15	138.22	142.00	137.53	141.19	868289
2021-07-16	141.89	141.89	136.40	136.82	934566
2021-07-19	133.50	134.94	130.22	131.20	1097998
2021-07-20	130.64	137.18	130.33	135.04	1013215
2021-07-21	131.05	134.93	130.00	133.05	1691629
2021-07-22	132.01	132.79	128.48	128.99	1333841
2021-07-23	130.42	131.78	128.46	129.33	1020721
2021-07-26	129.85	132.58	129.71	132.25	1157099
2021-07-27	131.00	135.21	130.11	133.96	1311716
2021-07-28	134.47	136.01	132.33	134.46	1024773
2021-07-29	136.25	137.12	134.10	135.23	1040351
2021-07-30	135.09	136.63	133.14	133.85	905361
2021-08-02	134.47	137.75	133.29	133.36	834966
2021-08-03	134.38	136.91	131.29	136.24	792736
2021-08-04	134.03	135.90	132.99	133.03	765415
2021-08-05	134.34	134.90	132.92	134.38	739559
2021-08-06	137.12	139.80	135.95	137.98	958427
2021-08-09	137.05	140.19	135.97	138.49	775414
2021-08-10	138.06	141.13	137.55	140.01	586094
2021-08-11	139.92	142.68	139.32	142.65	1089276
2021-08-12	142.94	143.22	140.74	141.63	543874
2021-08-13	141.58	142.23	139.53	139.94	441449
2021-08-16	138.98	139.98	137.00	139.08	546678
2021-08-17	137.77	139.34	136.44	138.10	635100
2021-08-18	137.23	139.22	136.30	136.78	595506
2021-08-19	134.71	136.12	133.11	134.66	982289
2021-08-20	134.31	135.74	133.48	135.70	835402
2021-08-23	136.83	137.95	136.23	136.92	534415
2021-08-24	136.85	139.06	136.61	138.79	841646
2021-08-25	139.82	142.54	138.66	141.62	1470067
2021-08-26	142.29	142.29	139.56	139.76	631612
2021-08-27	140.07	142.53	139.84	142.18	477029
2021-08-30	142.12	142.25	138.67	137.87	787414
2021-08-31	138.09	140.74	138.09	140.01	1218413
2021-09-01	140.31	140.71	137.86	139.22	1124871
2021-09-02	138.88	140.28	138.37	139.28	1835666
2021-09-03	139.85	140.28	137.75	138.96	660661
2021-09-07	139.06	141.00	138.30	138.42	770926
2021-09-08	137.82	138.71	136.50	137.26	653550
2021-09-09	136.92	139.37	136.44	137.95	767878
2021-09-10	139.11	139.11	135.68	135.76	584072
2021-09-13	137.48	139.02	136.52	137.45	894936
2021-09-14	137.16	138.12	132.76	133.67	998998
2021-09-15	134.06	138.15	133.68	137.26	830809
2021-09-16	138.07	139.22	136.09	137.51	818021
2021-09-17	137.01	138.94	137.01	137.55	1693972
2021-09-20	134.01	134.18	131.42	133.94	852563
2021-09-21	134.44	135.22	132.45	133.39	548367
2021-09-22	135.32	137.82	134.67	136.50	738312
2021-09-23	138.44	143.34	138.01	141.95	858284
2021-09-24	142.19	144.24	141.64	143.26	668036
2021-09-27	146.51	152.84	145.29	151.23	1572734
2021-09-28	152.50	152.73	150.02	151.13	1394937
2021-09-29	151.55	154.05	150.13	152.99	810944
2021-09-30	154.26	154.71	149.22	149.34	1452973
2021-10-01	152.32	154.18	149.94	152.80	955565
2021-10-04	153.43	155.76	152.57	153.65	1151582
2021-10-05	155.42	156.60	153.64	153.81	987560
2021-10-06	152.49	152.64	148.76	152.24	993101
2021-10-07	153.74	155.02	152.75	153.69	583602
2021-10-08	153.00	155.26	152.65	153.74	783056
2021-10-11	154.65	155.24	151.31	151.48	722344
2021-10-12	150.80	152.00	149.94	150.69	620544
2021-10-13	149.62	150.31	145.72	149.23	816696
2021-10-14	150.64	151.11	149.04	151.02	961877
2021-10-15	152.89	153.25	150.09	151.13	659349
2021-10-18	150.45	152.52	150.00	150.84	564322
2021-10-19	151.37	151.64	149.66	151.64	975513
2021-10-20	151.64	160.62	151.21	160.41	1314695
2021-10-21	160.06	160.64	156.27	159.76	1577574
2021-10-22	159.95	162.54	158.38	159.88	997597
2021-10-25	160.68	160.68	158.10	159.00	849742
2021-10-26	158.92	158.92	155.10	155.38	1073963
2021-10-27	154.33	154.36	148.81	149.11	1442912
2021-10-28	149.27	149.71	147.44	148.07	1232550
2021-10-29	148.37	148.90	146.42	147.12	1280380
2021-11-01	149.03	152.94	148.52	152.71	922589
2021-11-02	152.32	154.81	151.40	153.82	1059558
2021-11-03	153.18	160.19	152.84	159.33	1222769
2021-11-04	158.57	158.66	152.68	154.17	960787
2021-11-05	155.83	157.29	154.13	155.09	735317
2021-11-08	156.02	157.29	155.25	156.59	845934
2021-11-09	155.20	155.90	153.42	154.61	659239
2021-11-10	155.65	157.15	154.57	156.39	747867
2021-11-11	156.19	159.92	155.78	159.22	815318
2021-11-12	159.33	160.82	157.85	159.87	1066956
2021-11-15	160.36	162.26	159.68	160.21	899045
2021-11-16	160.56	161.61	159.22	160.42	853601
2021-11-17	160.32	161.52	158.64	161.17	916384
2021-11-18	162.23	162.69	159.14	159.42	1160589
2021-11-19	157.27	159.05	154.52	157.37	913822
2021-11-22	160.33	163.15	159.18	161.37	806844
2021-11-23	162.42	163.26	161.42	161.85	946443
2021-11-24	161.45	163.15	160.05	161.47	576940
2021-11-26	154.86	155.15	151.16	152.79	956688
2021-11-29	155.21	155.91	150.77	152.16	1053268
2021-11-30	149.79	149.99	145.93	146.61	1277305
2021-12-01	150.04	152.05	143.94	144.04	1107188
2021-12-02	145.91	152.16	143.98	150.72	1117275
2021-12-03	150.56	150.90	145.79	146.96	901301
2021-12-06	150.30	154.22	148.84	151.68	774431
2021-12-07	152.50	154.39	151.86	152.71	727013
2021-12-08	152.99	154.27	151.47	151.95	705524
2021-12-09	150.91	153.44	150.22	152.24	1075211
2021-12-10	152.87	153.64	151.07	152.21	1038011
2021-12-13	151.77	152.36	147.50	147.63	821053
2021-12-14	148.24	151.15	147.65	149.42	1044281
2021-12-15	150.38	151.89	148.74	150.62	887290
2021-12-16	153.00	156.66	151.88	153.18	1176584
2021-12-17	152.87	152.87	146.86	147.15	1977183
2021-12-20	144.43	145.08	141.49	144.70	983861
2021-12-21	146.95	149.68	146.44	149.05	693779
2021-12-22	148.80	151.44	148.06	150.51	642991
2021-12-23	151.90	153.21	150.66	150.95	481067
2021-12-27	151.23	153.55	149.77	153.48	570800
2021-12-28	152.83	154.91	152.83	154.19	415296
2021-12-29	154.20	155.00	152.89	154.10	480411
2021-12-30	154.73	155.81	153.06	153.18	600888
2021-12-31	152.55	154.36	152.43	153.58	578629
2022-01-03	155.77	158.64	155.24	158.25	1049814
2022-01-04	160.74	166.20	160.39	164.00	1325849
2022-01-05	165.00	167.77	164.58	165.29	1396846
2022-01-06	167.73	173.68	167.73	171.93	1674999
2022-01-07	172.38	177.31	170.99	176.93	1698190
2022-01-10	179.44	180.00	175.30	177.49	1798782
2022-01-11	178.07	179.19	175.96	178.20	1106592
2022-01-12	178.50	180.49	178.18	179.53	1708261
2022-01-13	182.22	184.78	181.07	183.21	1871845
2022-01-14	181.00	185.38	179.74	185.34	1681018
2022-01-18	185.76	186.93	181.45	182.39	1629216
2022-01-19	182.48	182.87	175.90	175.92	2490465
2022-01-20	178.77	181.20	165.78	166.35	3911274
2022-01-21	165.35	165.35	157.85	160.11	2660867
2022-01-24	158.82	167.13	156.50	166.63	2590767
2022-01-25	164.17	166.44	160.74	164.59	1496964
2022-01-26	165.31	168.14	164.04	167.76	1782946
2022-01-27	170.10	173.68	167.40	168.86	1995824
2022-01-28	168.27	172.13	166.91	172.07	1722117
2022-01-31	169.94	170.41	166.70	169.38	1517697
2022-02-01	169.11	173.47	168.34	172.85	1108654
2022-02-02	171.90	176.50	171.01	175.82	1243920
2022-02-03	176.60	179.19	174.27	175.18	1707057
2022-02-04	175.39	180.90	175.30	179.56	1243821
2022-02-07	179.56	181.59	177.33	180.48	963224
2022-02-08	183.16	185.09	182.01	184.29	1130424
2022-02-09	183.87	184.68	182.37	183.05	913744
2022-02-10	183.47	186.95	181.90	183.11	1451128
2022-02-11	181.21	186.50	180.93	182.30	1319866
2022-02-14	182.63	184.35	179.10	180.41	952385
2022-02-15	182.86	184.57	181.35	183.93	789144
2022-02-16	182.11	186.68	182.11	186.10	1095826
2022-02-17	184.43	184.43	181.19	182.66	1517497
2022-02-18	181.59	184.22	181.46	182.35	1489643
2022-02-22	181.96	184.45	179.38	182.59	1350989
2022-02-23	184.91	185.45	179.73	180.81	1468722
2022-02-24	173.14	174.88	168.10	173.27	2090369
2022-02-25	174.87	183.60	174.65	183.03	1530147
2022-02-28	177.36	182.51	177.22	182.23	1386015
2022-03-01	179.84	180.60	168.37	169.85	1813482
2022-03-02	172.38	180.85	172.38	178.81	1345414
2022-03-03	178.47	180.98	177.01	180.65	1209168
2022-03-04	175.58	176.58	172.52	176.22	1319206
2022-03-07	173.57	178.90	170.42	170.49	2863404
2022-03-08	174.91	175.13	167.02	168.13	3357474
2022-03-09	174.41	177.44	171.89	173.21	1263902
2022-03-10	171.26	175.43	170.43	173.90	1078654
2022-03-11	174.67	178.36	172.12	172.22	1100854
2022-03-14	174.93	177.98	173.06	175.20	976649
2022-03-15	176.47	176.82	172.00	175.01	808837
2022-03-16	176.77	181.50	176.77	181.41	1275975
2022-03-17	177.68	179.31	174.83	179.07	854330
2022-03-18	178.83	180.21	173.24	179.29	2443293
2022-03-21	180.48	183.15	178.79	180.58	1155327
2022-03-22	183.04	186.69	182.02	184.49	826290
2022-03-23	182.89	184.05	178.86	178.91	1024024
2022-03-24	180.76	181.15	178.25	179.69	809454
2022-03-25	181.05	184.28	179.80	183.57	882484
2022-03-28	179.96	180.47	176.20	179.39	1141637
2022-03-29	182.19	183.50	179.88	182.03	1130620
2022-03-30	180.00	180.53	169.52	172.26	4229153
2022-03-31	171.88	173.80	168.42	169.50	3673702
2022-04-01	172.14	172.82	164.08	164.66	9479710
2022-04-04	165.00	166.99	162.05	165.57	2908447
2022-04-05	165.26	166.85	163.47	163.78	1736707
2022-04-06	162.29	164.47	161.95	162.52	1944674
2022-04-07	162.88	163.50	157.95	161.21	1762520
2022-04-08	162.24	164.54	161.00	163.07	1348961
2022-04-11	163.23	167.49	162.05	163.53	1646860
2022-04-12	163.22	164.79	159.03	160.48	1636405
2022-04-13	158.89	161.13	158.27	159.71	1403138
2022-04-14	159.40	161.29	158.44	159.56	1303331
2022-04-18	158.75	160.45	158.37	159.16	954040
2022-04-19	160.79	162.75	159.36	162.04	2305498
2022-04-20	164.00	181.98	161.31	176.34	4121268
2022-04-21	180.83	184.29	177.53	177.78	2362015
2022-04-22	177.63	177.74	172.20	172.41	1316235
2022-04-25	170.74	174.62	168.01	174.00	1537862
2022-04-26	170.82	174.10	169.04	169.21	1274251
2022-04-27	169.78	172.80	168.21	171.25	1124174
2022-04-28	171.93	173.49	168.21	171.31	988032
2022-04-29	170.76	171.90	166.18	166.64	1088271
2022-05-02	168.25	169.54	164.56	168.23	1067474
2022-05-03	169.97	171.40	168.64	170.23	793939
2022-05-04	169.78	177.00	168.86	176.09	1451044
2022-05-05	173.81	173.81	168.81	172.14	1270493
2022-05-06	171.80	172.28	167.75	170.48	1235491
2022-05-09	168.04	170.64	167.00	168.03	1315098
2022-05-10	168.74	169.86	161.54	165.83	1355499
2022-05-11	165.72	170.82	164.35	164.55	1226720
2022-05-12	164.41	166.75	162.25	165.73	1265301
2022-05-13	167.77	169.74	166.20	166.58	1032637
2022-05-16	166.57	166.71	163.42	163.87	1039418
2022-05-17	167.45	170.74	166.47	170.74	1333984
2022-05-18	168.68	169.97	164.81	165.70	1046913
2022-05-19	162.93	166.03	161.37	162.89	1195095
2022-05-20	163.78	165.44	159.41	162.73	1143547
2022-05-23	165.33	169.93	165.33	168.29	1172361
2022-05-24	168.24	169.72	165.12	169.06	830714
2022-05-25	168.84	174.33	168.50	173.66	1075931
2022-05-26	175.39	178.92	175.39	177.75	887633
2022-05-27	177.97	181.00	177.97	179.60	971018
2022-05-31	176.49	181.12	176.12	179.97	2185707
2022-06-01	180.51	180.51	174.49	177.79	1487408
2022-06-02	177.18	180.48	175.86	180.38	980286
2022-06-03	179.49	180.04	177.60	177.97	779865
2022-06-06	179.00	181.79	177.73	177.86	784531
2022-06-07	176.59	180.90	176.00	180.61	946890
2022-06-08	178.75	179.17	177.10	177.89	1129121
2022-06-09	177.93	178.18	171.16	171.36	987338
2022-06-10	166.69	168.93	165.74	165.84	1175057
2022-06-13	161.40	165.88	160.97	162.39	1078455
2022-06-14	163.44	166.92	163.03	164.90	978982
2022-06-15	166.65	168.09	163.55	165.49	882733
2022-06-16	162.68	162.68	159.21	160.64	1096953
2022-06-17	163.80	165.79	161.62	162.34	3022481
2022-06-21	166.13	167.04	164.03	165.26	728803
2022-06-22	162.65	166.15	162.42	164.72	875387
2022-06-23	164.00	164.20	156.82	159.64	1134011
2022-06-24	159.50	167.65	159.22	166.64	1597950
2022-06-27	166.98	167.57	163.22	164.42	947089
2022-06-28	166.85	168.13	162.91	163.12	757552
2022-06-29	164.36	164.36	161.80	162.33	624683
2022-06-30	158.65	161.44	156.19	159.39	1130733
2022-07-01	158.63	160.74	154.81	159.71	1077251
2022-07-05	156.38	158.64	153.79	158.63	895072
2022-07-06	157.10	158.15	154.50	157.06	1588542
2022-07-07	159.13	160.90	158.62	158.85	778748
2022-07-08	160.27	160.35	156.77	158.92	862754
2022-07-11	157.25	159.33	156.68	158.69	1084300
2022-07-12	155.66	159.89	155.66	157.89	757732
2022-07-13	156.56	157.58	152.56	154.13	1004359
2022-07-14	150.50	151.08	148.80	150.57	679807
2022-07-15	152.96	157.01	151.88	156.21	803232
2022-07-18	158.79	161.94	157.07	157.97	882490
2022-07-19	161.27	165.53	160.35	164.71	1392455
2022-07-20	159.82	170.26	159.07	165.54	2437689
2022-07-21	165.57	169.45	163.50	169.22	1547837
2022-07-22	169.00	170.40	167.31	168.96	1216421
2022-07-25	171.17	173.34	169.84	172.44	1081479
2022-07-26	171.97	172.61	169.38	169.80	786660
2022-07-27	170.82	174.35	170.14	172.98	799318
2022-07-28	172.82	174.09	171.11	173.89	758109
2022-07-29	175.00	178.08	173.45	177.45	1750328
2022-08-01	176.64	177.35	174.61	176.09	1154642
2022-08-02	176.00	176.10	173.40	173.81	958920
2022-08-03	175.25	177.41	174.40	176.51	743738
2022-08-04	175.73	176.52	174.90	175.44	714047
2022-08-05	175.24	179.01	175.10	178.77	736921
2022-08-08	179.00	179.96	178.17	179.26	713129
2022-08-09	180.00	180.60	178.46	179.92	654213
2022-08-10	182.00	185.21	181.68	184.82	1217562
2022-08-11	186.13	188.43	185.93	186.87	1085793
2022-08-12	187.50	189.88	186.57	189.82	631310
2022-08-15	187.80	190.99	187.65	190.25	778542
2022-08-16	189.99	193.42	189.00	191.41	770635
2022-08-17	188.74	191.18	187.99	190.72	888884
2022-08-18	190.63	191.67	189.44	191.18	708629
2022-08-19	189.89	190.24	188.19	188.82	802904
2022-08-22	185.88	186.07	183.78	184.08	729283
2022-08-23	184.57	186.07	183.76	184.30	687170
2022-08-24	183.78	185.26	183.07	184.34	526011
2022-08-25	185.02	187.82	184.52	187.73	551420
2022-08-26	188.42	188.97	183.86	184.02	625294
2022-08-29	182.79	184.73	180.86	183.56	698678
2022-08-30	184.40	184.86	182.03	181.58	660971
2022-08-31	182.39	183.60	181.31	181.78	801397
2022-09-01	181.76	181.76	178.91	180.81	686280
2022-09-02	183.07	185.47	179.89	180.75	747016
2022-09-06	181.84	182.22	177.37	179.02	657122
2022-09-07	178.24	183.22	177.88	182.81	611693
2022-09-08	181.73	188.03	180.87	187.90	801181
2022-09-09	188.83	189.72	187.33	187.61	843835
2022-09-12	188.41	191.35	187.35	190.55	834516
2022-09-13	187.00	188.63	185.77	186.28	1000085
2022-09-14	186.81	187.67	177.92	183.25	1849298
2022-09-15	183.38	188.40	182.84	186.50	1431763
2022-09-16	184.29	184.29	180.83	182.85	2869643
2022-09-19	181.25	187.53	181.25	187.29	1128461
2022-09-20	186.19	189.04	185.34	187.18	880767
2022-09-21	188.72	190.97	185.55	185.64	1303177
2022-09-22	186.46	187.12	181.65	183.20	876951
2022-09-23	180.95	181.46	176.01	178.91	998216
2022-09-26	177.86	180.10	175.34	177.12	791727
2022-09-27	178.19	180.59	175.12	177.30	919166
2022-09-28	177.61	180.63	176.78	179.15	913674
2022-09-29	176.50	177.78	173.54	174.84	1016806
2022-09-30	175.64	179.35	174.04	176.32	952563
2022-10-03	178.83	181.96	174.67	181.02	832666
2022-10-04	182.23	187.41	182.23	187.33	1256432
2022-10-05	185.20	187.17	184.32	185.81	1031566
2022-10-06	184.00	185.66	183.03	184.11	688534
2022-10-07	183.39	183.39	179.21	182.06	734014
2022-10-10	183.33	184.47	179.81	181.28	538216
2022-10-11	181.03	181.90	177.85	179.09	838821
2022-10-12	179.58	180.88	177.50	178.82	679160
2022-10-13	176.84	188.53	175.38	187.24	1418391
2022-10-14	188.80	191.82	184.62	185.56	955476
2022-10-17	189.76	190.65	187.18	187.90	960003
2022-10-18	191.12	192.56	186.59	189.36	1328114
2022-10-19	170.67	174.93	161.79	163.06	5949204
2022-10-20	162.18	167.26	160.66	161.40	2931624
2022-10-21	161.19	165.15	159.40	161.77	2110092
2022-10-24	162.16	164.50	160.27	163.14	2116048
2022-10-25	161.28	164.70	161.12	163.50	2203977
2022-10-26	163.73	165.83	163.46	165.00	2089488
2022-10-27	166.34	168.35	166.34	167.07	1712968
2022-10-28	168.29	168.75	166.53	168.18	1390004
2022-10-31	167.52	169.57	166.73	168.37	1449488
2022-11-01	169.72	170.63	167.98	168.10	1240333
2022-11-02	166.51	168.15	163.54	163.71	1816969
2022-11-03	162.34	165.48	162.07	164.19	2153876
2022-11-04	166.59	167.91	164.84	167.02	1422536
2022-11-07	168.51	169.18	166.30	168.97	1019551
2022-11-08	168.74	171.84	168.18	170.48	980536
2022-11-09	169.17	170.28	165.83	165.94	991216
2022-11-10	169.83	171.45	167.06	170.19	1332498
2022-11-11	171.31	171.59	163.85	166.20	2264118
2022-11-14	166.29	169.43	165.23	165.85	1337616
2022-11-15	167.51	169.92	166.88	169.92	1538493
2022-11-16	170.14	171.16	168.29	168.69	1155406
2022-11-17	166.55	168.55	166.55	167.89	946444
2022-11-18	170.32	171.39	168.61	170.61	1407449
2022-11-21	170.76	171.50	168.44	169.52	1110597
2022-11-22	171.27	172.26	170.36	171.67	654575
2022-11-23	171.48	172.07	170.98	171.87	671847
2022-11-25	172.55	172.59	171.29	172.14	316459
2022-11-28	171.01	171.98	168.92	169.52	683871
2022-11-29	169.82	171.52	169.45	169.72	885469
2022-11-30	167.77	170.02	165.06	170.02	1662549
2022-12-01	170.68	171.27	167.30	168.32	1205044
2022-12-02	167.14	169.76	166.75	169.10	1094597
2022-12-05	168.00	168.91	160.56	161.31	1607388
2022-12-06	161.27	162.36	158.92	160.35	1205590
2022-12-07	148.76	149.50	144.74	147.97	4485079
2022-12-08	148.63	150.57	148.06	150.12	2359102
2022-12-09	149.76	152.61	149.76	151.38	1496128
2022-12-12	150.94	152.73	149.06	151.54	1608183
2022-12-13	153.51	153.51	144.99	146.15	1967669
2022-12-14	146.82	147.58	142.92	143.79	1496971
2022-12-15	141.94	142.21	139.03	141.01	2030107
2022-12-16	139.87	140.87	138.43	140.05	2420770
2022-12-19	140.59	141.75	139.55	140.65	1212433
2022-12-20	141.08	142.00	140.28	140.31	998020
2022-12-21	141.34	143.02	141.18	143.01	1108709
2022-12-22	142.69	144.87	141.96	144.76	1338069
2022-12-23	144.84	145.60	144.08	144.56	1060509
2022-12-27	144.72	146.35	143.67	145.86	561763
2022-12-28	146.17	146.30	143.54	143.57	612002
2022-12-29	143.62	146.04	142.85	145.47	666225
2022-12-30	144.43	146.28	144.11	145.06	781956
2023-01-03	145.00	146.99	144.10	144.97	874376
2023-01-04	146.60	148.13	145.56	146.59	1071055
2023-01-05	146.18	147.00	145.08	146.24	1175781
2023-01-06	147.49	150.73	146.67	150.19	1269398
2023-01-09	150.19	150.23	148.20	148.55	1148827
2023-01-10	149.22	149.84	147.36	148.00	1400647
2023-01-11	148.78	149.60	146.91	149.35	1062934
2023-01-12	150.31	150.99	149.19	149.64	1052055
2023-01-13	147.67	149.63	144.38	149.55	1413329
2023-01-17	149.38	151.38	147.25	150.54	1112673
2023-01-18	149.02	149.45	145.63	145.80	1264736
2023-01-19	148.17	155.48	139.03	153.81	3522233
2023-01-20	155.38	157.35	153.59	153.69	2094646
2023-01-23	154.56	156.72	153.91	154.76	1182480
2023-01-24	154.94	156.80	153.13	154.94	981401
2023-01-25	154.21	155.97	153.51	155.89	1010390
2023-01-26	156.82	158.00	154.61	155.01	891963
2023-01-27	154.83	156.22	154.20	154.98	849072
2023-01-30	153.92	154.89	153.24	153.49	1143535
2023-01-31	153.79	156.00	152.85	156.00	1384825
2023-02-01	153.97	156.85	153.66	154.40	2280150
2023-02-02	155.48	157.26	154.05	156.02	1713712
2023-02-03	155.47	159.64	155.47	159.02	2265850
2023-02-06	158.51	159.00	157.01	157.78	1346986
2023-02-07	157.04	160.65	156.68	160.10	1186105
2023-02-08	158.84	160.93	158.62	158.89	1053532
2023-02-09	159.11	160.59	157.63	157.79	1602062
2023-02-10	157.07	159.28	156.96	159.02	841272
2023-02-13	158.64	161.52	157.85	161.33	1185774
2023-02-14	161.00	161.99	160.38	160.62	1068206
2023-02-15	159.41	160.77	159.23	160.25	743948
2023-02-16	159.37	161.33	159.01	159.68	851595
2023-02-17	159.78	160.73	159.21	159.92	1298910
2023-02-21	159.15	159.76	155.24	155.45	1825717
2023-02-22	156.00	156.00	153.24	154.20	1671440
2023-02-23	155.69	156.62	153.74	154.72	995691
2023-02-24	153.94	156.13	153.71	156.13	1046557
2023-02-27	157.73	158.66	154.47	155.07	1008962
2023-02-28	155.49	156.59	154.36	155.29	1197533
2023-03-01	154.36	155.09	153.29	154.18	1398512
2023-03-02	153.50	153.56	149.32	150.02	1732089
2023-03-03	150.47	153.18	149.78	152.54	1250882
2023-03-06	151.94	153.79	151.71	152.12	1391555
2023-03-07	150.34	150.98	143.78	144.20	1586564
2023-03-08	144.31	144.71	140.20	140.38	2294241
2023-03-09	139.01	139.51	132.78	133.64	2648014
2023-03-10	128.72	137.32	124.47	131.72	4544909
2023-03-13	124.50	131.39	120.40	127.11	7864562
2023-03-14	135.15	135.67	124.72	127.43	4248698
2023-03-15	122.75	125.94	121.21	124.89	3629957
2023-03-16	124.34	130.34	121.37	127.56	2999398
2023-03-17	126.91	126.91	121.03	122.50	6635061
2023-03-20	125.07	125.28	121.11	121.71	3044297
2023-03-21	126.62	129.78	126.04	127.55	2805701
2023-03-22	127.57	127.80	117.58	117.66	2660621
2023-03-23	118.51	119.07	112.32	112.37	2990360
2023-03-24	110.76	115.65	110.00	114.93	3069286
2023-03-27	120.07	121.89	116.35	117.93	2421317
2023-03-28	118.66	121.07	117.60	119.28	1757852
2023-03-29	120.50	122.59	120.23	122.40	1568002
2023-03-30	123.92	124.04	118.54	119.59	2210106
2023-03-31	120.97	121.44	117.73	119.57	2082682
2023-04-03	120.66	121.29	117.38	118.74	1728029
2023-04-04	120.23	120.32	115.25	117.18	1505423
2023-04-05	115.49	117.62	114.77	117.41	1392162
2023-04-06	117.78	118.68	116.51	117.57	1473511
2023-04-10	116.67	118.35	116.02	117.45	1131271
2023-04-11	117.43	118.73	116.75	118.19	1590106
2023-04-12	118.78	118.95	115.42	116.34	1242475
2023-04-13	116.10	116.92	114.68	116.55	1811040
2023-04-14	118.63	119.00	115.40	116.59	2757904
2023-04-17	116.00	125.78	114.38	125.66	5167238
2023-04-18	126.49	127.42	125.12	125.73	2029898
2023-04-19	126.19	129.87	124.89	129.61	1981349
2023-04-20	128.00	129.05	124.39	124.81	1328740
2023-04-21	123.99	124.26	121.65	124.09	1210198
2023-04-24	124.02	125.07	123.07	124.50	1161633
2023-04-25	122.55	123.69	119.19	120.01	1891527
2023-04-26	119.99	122.42	118.62	120.63	1287987
2023-04-27	121.79	124.60	121.02	124.09	1102051
2023-04-28	123.00	125.95	123.00	125.80	1419863
2023-05-01	125.07	126.04	121.64	121.69	1512044
2023-05-02	121.20	121.38	114.61	117.40	2988508
2023-05-03	117.98	121.68	114.23	114.81	2254760
2023-05-04	112.38	115.44	109.36	113.68	4063224
2023-05-05	118.75	121.44	117.42	118.58	2045770
2023-05-08	120.50	120.51	115.97	116.23	1145426
2023-05-09	115.35	117.41	113.76	116.73	1078124
2023-05-10	117.92	118.13	113.74	114.86	892994
2023-05-11	113.03	115.70	111.98	113.25	1477938
2023-05-12	114.31	114.54	110.45	111.43	1312490
2023-05-15	112.09	115.15	111.73	114.89	878995
2023-05-16	115.25	116.28	112.94	112.95	1106948
2023-05-17	115.21	120.00	114.86	119.98	1073354
2023-05-18	119.53	122.96	118.39	122.55	2266431
2023-05-19	123.00	123.06	119.41	121.61	1506504
2023-05-22	122.28	123.79	120.41	123.27	1213086
2023-05-23	124.50	127.11	123.98	123.99	1160998
2023-05-24	122.94	123.46	120.91	121.49	910735
2023-05-25	120.59	121.63	119.31	121.09	710056
2023-05-26	121.06	123.78	119.80	123.60	1008498
2023-05-30	123.41	125.54	120.71	123.93	1248649
2023-05-31	122.81	123.08	118.00	119.16	2113684
2023-06-01	120.06	121.65	118.09	121.30	1114108
2023-06-02	123.53	126.01	121.98	125.59	1176292
2023-06-05	126.06	124.03	121.09	125.59	1341723
2023-06-06	125.70	128.42	123.41	127.10	1726687
2023-06-07	127.54	130.89	126.02	129.97	1436908
2023-06-08	128.81	129.59	125.91	128.61	1119024
2023-06-09	128.53	128.87	126.45	126.92	903642
2023-06-12	126.03	129.65	123.87	125.35	1152685
2023-06-13	125.06	128.42	124.12	126.70	778935
2023-06-14	126.21	127.97	121.23	121.90	1494464
2023-06-15	121.73	125.15	121.27	124.77	1405273
2023-06-16	125.80	126.25	122.00	123.16	2641336
2023-06-20	122.57	122.76	120.87	122.20	977707
2023-06-21	122.62	123.23	121.06	122.15	944912
2023-06-22	122.49	122.49	117.25	117.59	1197056
2023-06-23	116.02	117.54	115.31	115.87	2618822
2023-06-26	116.30	119.44	116.30	119.17	1399471
2023-06-27	119.03	122.81	117.77	121.82	1012286
2023-06-28	121.19	121.71	119.54	121.60	834088
2023-06-29	123.00	125.96	123.00	124.21	1316182
2023-06-30	125.34	125.94	123.53	123.76	969103
2023-07-03	124.20	127.45	124.03	127.45	753891
2023-07-05	125.86	127.31	124.82	125.52	901641
2023-07-06	122.94	125.65	121.82	125.31	993452
2023-07-07	125.23	129.78	124.98	128.56	1133449
2023-07-10	127.95	130.27	127.61	129.47	908585
2023-07-11	130.60	131.70	129.03	131.45	959758
2023-07-12	132.73	135.27	131.02	131.49	1282998
2023-07-13	132.40	134.75	131.85	133.29	807439
2023-07-14	134.40	134.40	128.79	130.79	934064
2023-07-17	130.76	132.36	129.64	131.35	868790
2023-07-18	130.70	135.17	130.70	134.76	1300767
2023-07-19	137.64	141.25	136.06	138.10	2308727
2023-07-20	138.20	138.84	135.46	138.54	1527067
2023-07-21	139.73	139.83	136.42	137.86	1629318
2023-07-24	137.98	141.00	137.98	139.79	987950
2023-07-25	140.00	140.71	137.75	137.87	928037
2023-07-26	140.55	141.91	139.64	140.44	1005462
2023-07-27	140.86	142.23	137.54	138.22	898218
2023-07-28	139.99	140.23	138.62	140.05	771724
2023-07-31	141.38	141.67	138.41	139.86	1781501
2023-08-01	138.45	139.03	136.44	138.70	1002803
2023-08-02	136.95	139.74	136.59	138.43	973119
2023-08-03	137.43	140.06	136.81	139.82	708189
2023-08-04	138.73	140.94	138.73	139.87	796093
2023-08-07	140.42	142.42	140.33	141.55	616511
2023-08-08	137.32	139.64	134.09	139.49	826919
2023-08-09	138.37	139.06	134.79	135.10	676758
2023-08-10	136.00	136.76	134.12	135.10	687549
2023-08-11	134.11	136.29	133.62	135.90	453021
2023-08-14	134.74	134.75	132.57	132.87	651627
2023-08-15	130.95	131.04	126.96	127.19	1195199
2023-08-16	127.10	129.07	125.89	128.28	923141
2023-08-17	129.24	129.63	127.97	128.74	546889
2023-08-18	127.49	128.65	126.89	127.68	529357
2023-08-21	128.31	128.65	126.75	128.39	535357
2023-08-22	127.85	128.58	125.65	125.70	760917
2023-08-23	125.43	127.19	124.45	126.53	592646
2023-08-24	126.34	128.80	126.27	126.31	420412
2023-08-25	126.83	127.44	124.33	125.58	448130
2023-08-28	126.54	128.26	125.81	127.10	559021
2023-08-29	126.82	128.96	125.97	128.19	638198
2023-08-30	127.95	128.75	125.67	125.13	1192247
2023-08-31	125.59	126.17	124.07	125.05	967941
2023-09-01	125.79	128.38	125.56	125.76	1160001
2023-09-05	125.52	126.48	123.76	123.81	705160
2023-09-06	123.09	123.92	120.95	121.79	777086
2023-09-07	121.34	122.10	118.22	119.33	1219514
2023-09-08	119.71	121.86	117.82	121.78	837535
2023-09-11	122.85	127.51	122.85	126.16	1181251
2023-09-12	127.42	129.95	126.75	129.61	1401844
2023-09-13	130.55	130.90	125.22	126.17	829290
2023-09-14	128.02	129.67	127.60	128.94	993411
2023-09-15	127.51	129.36	127.22	129.30	2323284
2023-09-18	129.65	129.65	126.38	126.69	775209
2023-09-19	127.15	127.21	124.97	126.40	884582
2023-09-20	127.50	128.58	126.43	126.62	726203
2023-09-21	126.21	129.08	124.95	126.27	968638
2023-09-22	126.31	126.94	124.15	124.27	690899
2023-09-25	123.64	125.63	123.15	125.59	522747
2023-09-26	123.86	126.05	123.21	123.27	895209
2023-09-27	123.82	124.66	122.34	124.54	1049014
2023-09-28	124.50	127.97	124.49	126.46	955000
2023-09-29	126.54	128.07	125.97	126.45	1061975
2023-10-02	126.68	126.68	121.26	122.10	1084475
2023-10-03	121.38	121.50	119.22	120.65	798560
2023-10-04	120.76	122.52	118.95	122.41	778828
2023-10-05	122.31	124.18	121.47	123.36	761086
2023-10-06	121.76	126.39	121.06	124.82	996943
2023-10-09	123.39	126.22	122.59	125.30	896907
2023-10-10	126.40	129.01	126.20	126.93	1397960
2023-10-11	126.60	128.57	124.59	125.71	961263
2023-10-12	125.42	125.42	122.29	123.68	906368
2023-10-13	124.99	125.61	119.40	120.19	1214722
2023-10-16	121.79	122.79	120.82	122.66	991452
2023-10-17	121.72	125.98	121.72	124.39	1385598
2023-10-18	124.44	127.71	120.69	121.33	1517488
2023-10-19	121.42	123.00	119.53	119.61	906403
2023-10-20	119.29	119.29	113.52	113.77	1381347
2023-10-23	113.64	114.76	111.44	111.52	1185494
2023-10-24	112.09	113.15	110.11	111.12	1244998
2023-10-25	110.97	112.28	109.23	111.66	1008417
2023-10-26	111.59	113.72	111.29	113.06	1262236
2023-10-27	112.11	112.11	108.53	108.94	1031840
2023-10-30	110.77	112.77	109.82	112.04	1327366
2023-10-31	112.42	114.03	111.60	112.75	848206
2023-11-01	112.14	113.38	111.08	112.13	940390
2023-11-02	113.21	118.54	112.60	118.45	1328306
2023-11-03	121.34	123.95	121.34	122.55	1362574
2023-11-06	122.37	123.53	120.20	121.31	649556
2023-11-07	120.99	121.51	119.82	121.08	500682
2023-11-08	120.93	120.93	118.52	119.34	638321
2023-11-09	119.86	120.67	116.86	117.35	810431
2023-11-10	117.87	118.59	115.93	118.35	696751
2023-11-13	117.62	118.12	116.07	116.86	810004
2023-11-14	119.98	125.78	118.83	123.30	1253986
2023-11-15	123.41	126.16	123.41	125.29	972129
2023-11-16	125.06	126.10	123.37	123.47	1086869
2023-11-17	125.00	126.76	123.71	126.73	842495
2023-11-20	126.47	127.34	124.84	126.94	737302
2023-11-21	126.17	126.96	124.89	125.45	592853
2023-11-22	126.74	126.74	124.15	125.07	384664
2023-11-24	125.05	126.06	124.34	125.62	277760
2023-11-27	124.65	125.35	124.11	124.73	655925
2023-11-28	124.76	125.75	123.46	125.25	617492
2023-11-29	126.19	129.41	126.19	126.43	894554
2023-11-30	127.03	128.92	125.61	128.17	1153420
2023-12-01	127.50	133.58	127.00	132.71	1147843
2023-12-04	131.32	134.79	131.32	134.39	914092
2023-12-05	133.53	133.79	131.98	132.11	865679
2023-12-06	132.42	134.92	130.20	130.83	2022201
2023-12-07	131.68	133.86	131.50	132.78	1256203
2023-12-08	133.14	134.35	131.61	132.65	925111
2023-12-11	132.01	133.98	132.00	133.42	815197
2023-12-12	133.17	133.23	131.15	131.76	640685
2023-12-13	131.67	138.58	131.00	138.51	1471791
2023-12-14	139.98	148.23	139.98	145.06	2297189
2023-12-15	143.95	145.95	141.63	142.76	2201993
2023-12-18	142.40	142.40	137.02	137.13	1600003
2023-12-19	137.20	139.84	136.54	139.36	1663673
2023-12-20	138.50	139.19	133.86	133.96	1283661
2023-12-21	135.00	136.44	134.04	136.21	968995
2023-12-22	136.97	138.02	135.97	136.52	631889
2023-12-26	136.84	139.29	136.24	138.86	723211
2023-12-27	138.55	139.02	137.39	137.88	562494
2023-12-28	138.09	138.56	137.27	138.39	469817
2023-12-29	138.49	138.90	136.67	137.08	635006
2024-01-02	136.56	140.27	136.55	139.03	1063265
2024-01-03	138.00	138.00	134.46	134.59	1061935
2024-01-04	134.35	137.31	134.27	136.29	761681
2024-01-05	136.05	139.37	135.61	138.19	969075
2024-01-08	137.36	138.17	135.82	138.07	922077
2024-01-09	136.61	137.51	136.01	136.50	853230
2024-01-10	136.56	137.42	135.15	136.84	940682
2024-01-11	135.84	135.99	133.36	135.29	791627
2024-01-12	135.45	135.99	131.73	133.08	1265184
2024-01-16	131.00	132.93	129.66	131.39	1359931
2024-01-17	129.37	132.08	128.55	130.96	1355260
2024-01-18	133.62	133.62	128.75	132.88	2432308
2024-01-19	133.29	140.33	131.96	139.39	2497218
2024-01-22	140.15	142.50	139.84	141.97	1590053
2024-01-23	142.33	143.87	140.78	141.81	1305990
2024-01-24	142.72	143.69	140.94	142.68	1277032
2024-01-25	144.00	144.42	140.33	142.04	887964
2024-01-26	142.69	143.50	141.20	141.52	627273
2024-01-29	141.10	142.81	140.23	142.76	741268
2024-01-30	142.44	144.35	142.18	143.73	951771
2024-01-31	137.54	141.97	137.13	138.10	1715174
2024-02-01	137.39	137.39	128.31	131.73	3870917
2024-02-02	128.83	134.58	128.83	133.49	1998480
2024-02-05	132.19	134.32	131.86	132.98	1003555
2024-02-06	132.83	134.55	130.64	132.27	1077528
2024-02-07	133.06	133.06	128.31	130.47	2208145
2024-02-08	129.63	132.45	129.36	131.62	1089409
2024-02-09	131.07	133.51	130.09	133.33	1021548
2024-02-12	133.31	138.42	133.25	136.73	1057315
2024-02-13	134.48	135.43	130.84	132.73	1224880
2024-02-14	134.41	136.80	134.10	136.16	1229421
2024-02-15	136.88	139.98	136.55	137.71	1149254
2024-02-16	136.73	138.56	136.03	138.31	1168948
2024-02-20	136.93	138.37	136.04	137.36	797773
2024-02-21	137.06	137.88	135.29	137.12	761436
2024-02-22	137.55	139.57	136.71	137.98	1432281
2024-02-23	138.12	138.52	136.97	138.10	534715
2024-02-26	137.60	139.25	135.19	135.68	813550
2024-02-27	136.70	139.06	136.49	138.73	835921
2024-02-28	137.84	139.12	137.59	138.13	547264
2024-02-29	140.00	140.65	137.63	138.44	1444950
2024-03-01	137.54	138.09	134.14	136.91	944133
2024-03-04	138.96	142.48	138.94	139.95	1138288
2024-03-05	139.19	144.38	139.19	143.86	1143463
2024-03-06	142.95	143.70	138.99	141.64	1488803
2024-03-07	142.85	145.43	141.40	143.37	1649930
2024-03-08	144.75	145.20	142.69	142.74	758332
2024-03-11	142.16	144.20	141.64	142.83	982547
2024-03-12	142.91	144.29	142.15	143.24	843783
2024-03-13	143.88	146.79	142.76	143.19	952077
2024-03-14	142.38	143.60	139.44	140.34	1139945
2024-03-15	139.25	142.31	139.25	140.53	5118396
2024-03-18	141.70	141.93	138.61	140.93	881814
2024-03-19	140.54	141.34	139.17	139.61	889975
2024-03-20	138.89	143.61	138.44	143.19	868938
2024-03-21	143.57	146.25	143.19	145.85	1129996
2024-03-22	146.21	147.01	142.09	142.15	913666
2024-03-25	142.54	144.37	142.11	142.30	810760
2024-03-26	143.24	143.31	141.00	141.23	805245
2024-03-27	142.17	144.85	141.88	144.80	817732
2024-03-28	145.25	146.21	144.15	145.44	820144
2024-04-01	145.44	145.44	142.67	143.22	716101
2024-04-02	141.92	142.43	140.26	140.65	946640
2024-04-03	140.72	141.69	138.51	139.05	1042317
2024-04-04	140.96	141.21	137.51	138.11	1145142
2024-04-05	137.50	139.00	137.10	138.71	786426
2024-04-08	139.57	141.86	138.80	140.57	968964
2024-04-09	141.04	141.92	140.00	140.76	750478
2024-04-10	137.23	137.83	133.82	134.86	1181123
2024-04-11	135.10	135.94	133.03	135.18	973336
2024-04-12	133.08	135.33	133.08	134.56	1432527
2024-04-15	139.94	145.41	138.62	140.94	2948536
2024-04-16	140.17	140.58	136.18	137.39	1233249
2024-04-17	138.61	140.16	137.76	139.04	1169843
2024-04-18	138.93	140.98	138.38	139.30	816814
2024-04-19	139.92	143.42	139.56	143.38	1525408
2024-04-22	144.06	146.06	143.00	145.68	861276
2024-04-23	145.79	147.67	145.22	146.86	727096
2024-04-24	145.63	148.07	145.03	147.96	757389
2024-04-25	148.06	148.25	145.66	146.90	920277
2024-04-26	146.96	148.93	146.26	146.38	657622
2024-04-29	146.24	147.40	145.44	145.52	736908
2024-04-30	144.47	145.87	143.96	144.39	545630
2024-05-01	145.01	148.06	144.88	146.13	776127
2024-05-02	147.50	147.88	145.54	146.27	667687
2024-05-03	147.00	148.77	146.53	146.58	531891
2024-05-06	147.74	149.29	146.98	149.24	878348
2024-05-07	149.85	150.26	148.23	148.31	837705
2024-05-08	147.71	151.33	147.01	151.26	1048680
2024-05-09	150.91	152.91	150.23	152.66	819360
2024-05-10	153.34	154.94	152.65	153.66	1396092
2024-05-13	154.39	154.85	153.11	153.79	643551
2024-05-14	154.50	155.33	153.34	155.06	595749
2024-05-15	156.14	156.65	153.72	154.59	548427
2024-05-16	154.55	155.39	153.44	153.47	727215
2024-05-17	154.56	154.72	153.41	153.79	764101
2024-05-20	154.00	155.76	152.21	152.26	709307
2024-05-21	152.19	153.66	152.12	153.38	551759
2024-05-22	153.69	153.69	151.88	153.03	640798
2024-05-23	153.45	153.45	149.03	149.51	736055
2024-05-24	149.75	151.43	149.12	150.66	513456
2024-05-28	150.62	151.38	147.92	148.82	588719
2024-05-29	146.19	146.28	144.24	145.66	657315
2024-05-30	146.90	148.19	145.12	147.86	483106
2024-05-31	148.35	151.86	147.81	150.25	1061356
2024-06-03	151.40	151.60	146.71	148.30	775258
2024-06-04	146.54	149.23	146.46	146.51	597987
2024-06-05	147.23	147.23	145.15	146.04	602211
2024-06-06	146.25	147.19	144.87	145.31	448881
2024-06-07	144.00	147.10	143.80	146.82	386109
2024-06-10	145.08	146.02	142.66	143.85	783106
2024-06-11	142.29	142.29	139.78	140.83	1100305
2024-06-12	143.30	146.34	143.16	143.64	1058932
2024-06-13	142.51	143.42	141.58	143.00	844228
2024-06-14	141.24	143.23	141.00	142.18	591699
2024-06-17	142.06	144.91	141.14	144.79	615021
2024-06-18	144.79	147.49	144.63	146.82	791032
2024-06-20	146.21	148.06	145.75	147.82	787969
2024-06-21	147.71	147.98	145.25	147.51	1446782
2024-06-24	148.35	150.89	146.13	149.59	736652
2024-06-25	149.00	150.64	147.36	147.54	1029689
2024-06-26	146.81	148.13	146.17	147.32	796438
2024-06-27	146.50	148.37	146.42	147.65	690928
2024-06-28	148.94	152.86	148.17	151.36	1989882
2024-07-01	151.74	153.33	149.74	149.82	887875
2024-07-02	149.01	151.98	148.81	151.73	790329
2024-07-03	151.89	152.13	149.06	149.13	562002
2024-07-05	148.59	149.17	145.82	146.49	1056652
2024-07-08	147.93	149.41	146.71	148.20	685816
2024-07-09	147.70	150.86	146.77	149.80	715093
2024-07-10	149.46	152.47	148.27	152.38	753049
2024-07-11	153.84	155.94	152.88	154.94	970349
2024-07-12	155.00	156.66	154.21	155.21	784570
2024-07-15	158.26	159.49	156.69	158.36	808778
2024-07-16	158.49	163.50	157.94	163.12	1063346
2024-07-17	161.49	165.79	161.13	164.65	1078727
2024-07-18	174.06	175.00	165.74	167.38	2270844
2024-07-19	168.41	169.54	163.56	165.25	1260933
2024-07-22	166.50	171.27	163.10	170.87	1319579
2024-07-23	172.00	173.93	170.01	172.17	1632900
2024-07-24	172.16	174.14	170.18	171.68	1303850
2024-07-25	171.48	176.44	171.43	173.51	1057265
2024-07-26	173.78	175.40	173.30	174.90	980508
2024-07-29	174.88	175.10	171.79	172.18	828972
2024-07-30	173.45	174.99	172.83	173.61	793222
2024-07-31	172.90	175.18	172.00	172.17	912751
2024-08-01	172.15	173.44	165.91	166.85	968702
2024-08-02	163.51	164.17	159.14	162.29	1311270
2024-08-05	157.93	161.72	155.10	159.97	1354412
2024-08-06	161.59	163.40	159.58	160.31	959839
2024-08-07	163.00	164.42	159.47	159.76	735991
2024-08-08	160.96	162.94	160.50	162.17	764572
2024-08-09	161.78	163.10	161.33	162.23	460201
2024-08-12	163.23	164.88	159.23	160.01	526881
2024-08-13	161.00	161.00	158.19	160.33	764077
2024-08-14	160.75	160.81	159.21	160.16	926152
2024-08-15	160.86	163.13	160.75	161.55	1131365
2024-08-16	161.02	163.58	161.02	163.09	862080
2024-08-19	163.09	164.82	163.05	164.40	643586
2024-08-20	163.49	163.67	162.01	162.26	677310
2024-08-21	162.88	163.01	161.15	162.91	673487
2024-08-22	163.42	165.31	163.07	164.63	664362
2024-08-23	165.84	170.88	165.47	168.68	890995
2024-08-26	169.79	169.95	166.81	167.15	923782
2024-08-27	166.90	167.90	166.07	167.40	587222
2024-08-28	167.38	170.91	167.16	170.43	1010805
2024-08-29	170.85	171.53	168.78	169.99	542079
2024-08-30	170.80	172.38	169.95	170.76	753895
2024-09-03	172.17	173.29	170.45	171.32	919836
2024-09-04	170.80	171.35	167.89	168.96	994745
2024-09-05	170.60	171.04	168.14	168.80	919612
2024-09-06	168.44	170.86	165.15	166.51	1021386
2024-09-09	166.66	169.67	166.58	168.78	799632
2024-09-10	169.15	169.15	163.60	167.15	813605
2024-09-11	166.66	166.72	161.40	165.89	1053823
2024-09-12	165.95	167.67	163.94	165.68	740882
2024-09-13	166.68	169.34	166.68	168.88	1096470
2024-09-16	169.61	173.45	168.97	173.08	1308231
2024-09-17	173.94	175.98	172.72	173.82	1097673
2024-09-18	173.84	177.61	172.82	174.05	1119170
2024-09-19	176.86	180.19	174.91	179.86	1512521
2024-09-20	178.90	180.25	177.35	179.56	2520086
2024-09-23	179.21	180.64	176.46	177.62	1272881
2024-09-24	177.37	178.17	173.57	174.79	1040154
2024-09-25	175.24	175.59	172.51	172.66	938894
2024-09-26	173.94	176.08	173.56	175.28	1058825
2024-09-27	175.60	177.61	174.49	175.42	859713
2024-09-30	175.48	178.33	174.77	178.12	806467
2024-10-01	176.67	177.26	171.74	172.72	1041332
2024-10-02	173.36	175.88	172.12	173.22	1113378
2024-10-03	172.25	172.82	170.10	172.34	825543
2024-10-04	176.62	178.97	176.16	178.74	1105237
2024-10-07	177.86	178.53	176.67	177.83	838428
2024-10-08	178.44	179.19	176.99	177.52	849659
2024-10-09	177.46	180.54	177.16	179.15	661534
2024-10-10	179.17	179.54	177.58	179.08	827125
2024-10-11	179.85	185.98	179.85	185.19	1154921
2024-10-14	185.19	186.91	182.91	185.56	980439
2024-10-15	187.08	190.23	185.28	185.88	1814334
2024-10-16	186.53	190.41	186.25	189.35	1557750
2024-10-17	198.18	200.94	193.40	198.87	3219825
2024-10-18	200.32	200.32	196.22	197.55	1632530
2024-10-21	197.00	197.77	192.93	193.63	1072258
2024-10-22	194.36	195.56	192.72	194.07	1093522
2024-10-23	193.33	195.13	191.70	193.85	1120764
2024-10-24	194.52	195.95	192.89	194.50	1233898
2024-10-25	195.90	196.40	191.80	192.57	1086483
2024-10-28	193.97	197.78	193.04	197.23	1009158
2024-10-29	197.27	198.35	195.57	195.72	833054
2024-10-30	195.75	199.50	195.52	197.56	863347
2024-10-31	196.93	197.89	194.14	194.68	1083152
2024-11-01	195.58	196.71	191.89	192.25	924880
2024-11-04	192.41	192.51	189.25	190.67	736687
2024-11-05	191.72	194.54	190.90	193.14	1208760
2024-11-06	206.53	216.84	205.77	216.56	3082259
2024-11-07	211.44	212.90	206.62	208.11	1518003
2024-11-08	208.96	211.52	207.39	209.41	939939
2024-11-11	213.02	216.82	213.00	214.64	1219089
2024-11-12	213.97	215.81	212.88	213.23	1063213
2024-11-13	214.04	216.60	211.81	211.93	708128
2024-11-14	212.45	213.96	211.56	213.27	919178
2024-11-15	213.81	216.19	212.57	214.74	849133
2024-11-18	214.48	215.67	213.71	214.82	745783
2024-11-19	211.71	214.69	211.21	213.71	558624
2024-11-20	214.75	214.75	211.40	213.52	651016
2024-11-21	213.63	218.92	212.98	216.62	751858
2024-11-22	216.25	221.52	216.22	221.12	951376
2024-11-25	221.50	225.70	221.47	221.95	1482767
2024-11-26	220.27	221.59	219.11	220.75	778455
2024-11-27	222.16	224.23	220.65	220.80	580794
2024-11-29	222.27	222.75	218.91	218.64	542441
2024-12-02	219.58	219.85	214.73	215.69	903239
2024-12-03	215.56	216.95	213.74	214.33	599147
2024-12-04	213.15	214.59	210.07	211.88	1093007
2024-12-05	213.25	215.05	212.06	212.42	881816
2024-12-06	212.83	214.48	210.34	211.26	789697
2024-12-09	210.46	211.23	206.48	206.73	1192620
2024-12-10	209.61	210.66	206.38	206.99	948546
2024-12-11	208.10	208.45	201.69	201.97	1967937
2024-12-12	202.78	203.20	199.13	199.95	1714848
2024-12-13	200.53	200.99	197.28	199.29	1654907
2024-12-16	199.87	200.40	197.91	199.72	1435745
2024-12-17	198.21	199.06	194.59	196.15	1404221
2024-12-18	197.42	197.73	185.79	186.15	1876795
2024-12-19	190.43	191.49	184.86	185.42	1528661
2024-12-20	184.68	190.32	184.22	189.48	3379520
2024-12-23	187.69	190.75	187.37	189.10	1047198
2024-12-24	189.39	191.00	188.62	190.91	293501
2024-12-26	190.11	191.32	189.04	191.03	423735
2024-12-27	189.63	191.68	187.80	189.23	506756
2024-12-30	187.69	189.59	186.66	188.56	554436
2024-12-31	189.01	190.50	187.32	188.01	817610
2025-01-02	189.17	190.90	187.72	188.72	1292384
2025-01-03	189.38	191.81	186.68	191.54	1007478
2025-01-06	192.98	196.11	191.71	193.25	1034008
2025-01-07	194.97	195.97	191.13	192.04	920701
2025-01-08	191.52	192.30	189.61	191.14	1101007
2025-01-10	190.42	190.50	185.72	187.75	1445466
2025-01-13	187.57	191.57	186.41	191.15	1374041
2025-01-14	193.00	195.90	192.04	195.02	1516842
2025-01-15	199.98	201.38	196.85	200.87	2139059
2025-01-16	195.71	198.54	193.10	196.10	2392890
2025-01-17	196.13	197.14	194.40	196.76	2029636
2025-01-21	197.15	199.72	196.47	198.26	1325872
2025-01-22	197.79	197.79	194.37	195.60	1295187
2025-01-23	196.50	198.25	196.16	196.98	1539333
2025-01-24	195.47	200.33	195.47	198.95	971582
2025-01-27	199.76	202.20	199.08	201.04	1239860
2025-01-28	200.83	202.14	198.33	199.82	1353479
2025-01-29	199.92	202.77	199.06	200.36	1082618
2025-01-30	202.40	203.32	200.10	201.98	867905
2025-01-31	201.62	202.88	200.27	201.24	1691502
2025-02-03	196.55	197.58	193.77	195.87	1263455
2025-02-04	195.51	199.52	195.34	197.91	835538
2025-02-05	199.13	199.65	196.88	198.75	794555
2025-02-06	200.33	202.32	198.80	201.95	966558
2025-02-07	202.08	202.08	198.58	200.38	906334
2025-02-10	200.23	200.39	197.26	197.53	608124
2025-02-11	196.90	199.48	196.29	199.21	637428
2025-02-12	197.15	198.07	196.51	197.59	700760
2025-02-13	197.29	198.11	196.29	197.14	803772
2025-02-14	198.00	199.81	197.60	198.82	1197277
2025-02-18	199.40	201.33	198.00	200.61	1036116
2025-02-19	198.93	199.84	197.95	199.23	717418
2025-02-20	199.89	199.89	195.43	197.45	1240128
2025-02-21	198.37	198.39	192.38	193.53	1753093
2025-02-24	195.00	195.29	191.82	192.90	1136003
2025-02-25	193.99	193.99	190.19	190.61	1780091
2025-02-26	190.97	193.72	188.70	189.70	1378761
2025-02-27	190.38	192.53	188.26	189.44	1622212
2025-02-28	190.73	191.86	188.12	190.37	1590840
2025-03-03	191.41	193.06	186.52	188.81	1216486
2025-03-04	187.05	187.05	179.48	181.32	1660033
2025-03-05	181.32	182.00	176.60	178.20	2503810
2025-03-06	176.17	177.97	173.37	177.03	1727776
2025-03-07	177.09	179.15	174.30	178.74	1615450
2025-03-10	175.35	177.65	172.14	173.75	2021289
2025-03-11	173.52	175.42	169.80	171.17	1673690
2025-03-12	173.23	173.70	168.87	172.07	1179289
2025-03-13	173.31	174.16	170.05	170.47	1289696
2025-03-14	171.70	175.95	171.15	175.59	1244262
2025-03-17	174.80	176.10	172.59	175.42	1437922
2025-03-18	175.38	176.33	173.11	174.83	1288770
2025-03-19	174.60	178.69	174.21	177.06	880281
2025-03-20	175.50	178.66	174.67	176.91	1058197
2025-03-21	175.78	178.37	174.67	178.25	8883500
2025-03-24	180.03	182.85	179.32	182.36	924234
2025-03-25	182.38	183.80	181.60	182.99	708935
2025-03-26	184.23	185.66	181.44	182.20	787379
2025-03-27	182.48	182.73	179.38	179.67	709294
2025-03-28	178.47	180.04	174.32	175.28	1084945
2025-03-31	173.98	179.46	173.13	178.75	1286909
2025-04-01	177.84	178.34	174.22	176.37	1039683
2025-04-02	174.86	180.01	174.59	179.71	822568
2025-04-03	170.89	171.38	163.23	163.36	2143532
2025-04-04	158.32	158.83	152.26	157.02	2483366
2025-04-07	153.04	165.50	150.75	157.65	2079234
2025-04-08	162.82	165.20	153.71	156.58	1232999
2025-04-09	154.27	169.94	152.66	168.06	1751929
2025-04-10	164.60	164.60	153.50	157.85	1695916
2025-04-11	155.39	159.02	153.71	157.95	1548671
2025-04-14	157.00	161.99	154.00	158.50	1841655
2025-04-15	158.65	165.00	158.52	159.59	1400787
2025-04-16	158.60	162.07	157.54	158.90	1547430
2025-04-17	160.03	162.44	159.40	160.23	1105326
2025-04-21	158.69	159.54	154.98	156.77	1816922
2025-04-22	158.80	162.41	158.53	162.00	1412339
2025-04-23	166.10	170.97	164.43	165.34	1217332
2025-04-24	165.89	169.83	164.13	169.16	1022001
2025-04-25	167.63	168.71	166.25	167.39	829182
2025-04-28	168.20	169.29	167.32	168.72	884497
2025-04-29	167.71	170.52	167.13	169.91	722579
2025-04-30	166.55	170.16	165.34	169.76	1067591
2025-05-01	169.20	172.35	167.35	170.86	844643
2025-05-02	173.56	175.97	172.88	175.31	854223
2025-05-05	173.25	177.31	172.52	175.43	1004407
2025-05-06	173.56	175.15	172.33	172.55	1100961
2025-05-07	173.78	175.46	172.95	173.78	1420532
2025-05-08	175.09	179.25	175.09	177.56	1261885
2025-05-09	177.71	178.27	176.80	177.15	872893
2025-05-12	184.42	187.87	184.42	184.70	1452208
2025-05-13	185.33	187.46	184.43	186.50	1030773
2025-05-14	186.09	186.27	184.76	185.41	1125838
2025-05-15	185.38	187.39	184.66	186.98	762671
2025-05-16	186.49	188.40	185.91	187.73	1114824
2025-05-19	186.13	188.15	185.01	187.34	956999
2025-05-20	186.68	187.52	185.11	185.74	710668
2025-05-21	184.42	184.77	179.89	179.95	1279990
2025-05-22	179.74	181.96	179.00	180.61	976935
2025-05-23	178.39	180.27	177.11	179.44	1262206
2025-05-27	181.71	184.23	180.02	184.13	1114013
2025-05-28	184.13	185.06	181.34	181.44	1010063
2025-05-29	182.62	183.16	181.46	182.96	1189218
2025-05-30	182.11	183.31	181.02	181.29	1944983
2025-06-02	180.71	181.17	177.81	180.04	1280835
2025-06-03	179.52	183.03	178.93	182.61	1060712
2025-06-04	182.40	183.64	179.82	179.87	954043
2025-06-05	180.12	180.87	178.34	179.91	852135
2025-06-06	182.12	184.39	182.12	184.14	958528
2025-06-09	185.09	185.59	183.81	184.29	979022
2025-06-10	183.93	186.73	183.93	185.76	853795
2025-06-11	186.73	187.33	184.07	184.53	1041005
2025-06-12	183.48	183.99	181.64	183.99	781182
2025-06-13	182.47	182.59	177.53	178.03	1301597
2025-06-16	179.47	181.36	178.46	180.25	992108
2025-06-17	178.59	180.37	177.40	178.33	1109419
2025-06-18	178.40	182.47	178.40	181.70	1349970
2025-06-20	183.45	185.36	182.33	185.06	3680805
2025-06-23	184.22	189.70	184.14	189.41	1377004
2025-06-24	191.28	193.21	189.94	190.12	1073281
2025-06-25	189.65	191.31	188.64	191.23	1065392
2025-06-26	191.89	193.70	191.63	193.49	977589
2025-06-27	193.74	194.74	192.91	193.78	1351607
2025-06-30	195.36	196.26	193.35	193.99	1411916
2025-07-01	193.33	198.87	193.08	197.50	1163223
2025-07-02	199.25	200.25	196.87	200.06	1434047
2025-07-03	201.27	203.58	201.12	202.58	838320
2025-07-07	202.17	203.75	199.56	200.67	742169
2025-07-08	201.39	202.22	199.71	200.80	801814
2025-07-09	202.04	202.15	198.90	200.38	1033704
2025-07-10	200.48	204.32	199.96	204.05	1183719
2025-07-11	202.72	203.27	201.09	201.91	1004401
2025-07-14	201.72	203.29	201.17	203.05	1307655
2025-07-15	201.68	202.11	196.74	197.28	1736997
2025-07-16	199.09	200.13	191.42	192.52	2700384
2025-07-17	192.86	195.85	190.22	195.60	1751633
2025-07-18	196.00	196.55	194.43	196.19	1191662
2025-07-21	196.35	198.15	195.18	195.29	795023
2025-07-22	195.68	198.31	195.67	196.78	1453929
2025-07-23	196.84	197.37	194.01	195.81	1055435
2025-07-24	195.81	196.72	193.63	193.67	814862
2025-07-25	192.68	194.06	190.17	193.77	779365
2025-07-28	193.73	194.29	192.54	194.15	1140343
2025-07-29	195.04	196.08	193.57	194.34	590852
2025-07-30	194.28	195.11	190.68	191.55	731603
2025-07-31	191.05	191.64	188.41	188.70	861720
2025-08-01	185.52	185.95	182.63	184.99	1282129
2025-08-04	185.28	188.64	185.19	188.29	852847
2025-08-05	188.75	189.20	184.95	188.04	1039166
2025-08-06	188.16	188.36	185.46	185.50	755770
2025-08-07	187.15	187.18	183.13	183.74	852745
2025-08-08	185.18	187.77	183.01	187.17	811016
2025-08-11	187.58	188.43	185.58	186.51	942878
2025-08-12	188.20	191.25	187.33	191.08	934982
2025-08-13	191.68	193.50	190.85	193.21	1031894
2025-08-14	192.37	194.17	191.00	193.95	761128
2025-08-15	194.07	194.07	190.00	190.07	741904
2025-08-18	189.87	190.74	188.67	190.67	729792
2025-08-19	190.34	192.61	190.24	190.36	640236
2025-08-20	191.21	193.91	190.93	193.18	990113
2025-08-21	191.70	192.60	190.77	192.43	904547
2025-08-22	193.79	200.16	193.31	199.74	1111466
2025-08-25	198.91	199.72	197.84	197.89	645732
2025-08-26	197.30	200.56	197.21	200.15	878030
2025-08-27	199.97	203.19	199.91	202.02	884692
2025-08-28	203.12	203.12	199.72	200.80	848671
2025-08-29	200.66	202.80	200.15	200.16	748468
2025-09-02	197.94	198.98	195.61	198.98	1044104
2025-09-03	199.06	200.83	197.25	198.57	954154
2025-09-04	199.97	202.83	198.74	202.36	916662
2025-09-05	202.80	203.96	198.92	199.57	977422
2025-09-08	199.35	199.66	196.35	199.22	700100
2025-09-09	199.18	201.63	199.15	199.80	628815
2025-09-10	200.65	200.82	197.42	198.17	927265
2025-09-11	197.98	198.92	196.01	197.83	904864
2025-09-12	198.10	199.84	197.01	198.80	696754
2025-09-15	198.84	199.69	196.22	196.57	782305
2025-09-16	196.96	196.96	192.67	195.28	805798
2025-09-17	195.84	201.11	195.19	198.60	1020262
2025-09-18	198.41	200.99	197.74	200.43	984510
2025-09-19	200.17	202.57	198.88	202.02	3604921

Explore More About MTB

Coins representing dividend payouts and trends

MTB Dividend History

Discover M&T Bank Corp'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

MTB Stock Split History

Discover M&T Bank Corp'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

MTB Historical Prices

Explore M&T Bank Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics