RL Historical Prices

Summary

Key Stock Metrics

155.96

(August 5, 2024)

52-Week Low

289.33

(February 6, 2025)

52-Week High

289.33

(February 6, 2025)

All-Time High

225.26

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-12	32.13	33.00	30.88	31.50	19963800
1997-06-13	31.75	32.88	31.75	32.38	3661100
1997-06-16	32.25	32.50	30.63	30.88	2481700
1997-06-17	30.13	30.25	29.13	29.75	2283800
1997-06-18	29.75	29.75	28.13	28.38	1749900
1997-06-19	28.50	29.63	28.25	29.38	1269900
1997-06-20	29.50	30.25	29.38	29.50	859100
1997-06-23	29.88	29.88	28.13	28.25	725000
1997-06-24	28.50	29.63	27.13	28.88	1212100
1997-06-25	29.13	29.13	28.13	28.69	726600
1997-06-26	28.13	28.50	27.63	28.25	534500
1997-06-27	28.13	28.38	27.19	27.25	441500
1997-06-30	27.13	27.63	26.25	27.38	796900
1997-07-01	27.25	27.31	26.50	26.94	621300
1997-07-02	26.94	27.94	26.63	27.81	818700
1997-07-03	27.56	28.19	26.75	28.06	696800
1997-07-07	28.50	28.63	27.00	27.13	1180500
1997-07-08	27.25	27.69	27.13	27.69	595000
1997-07-09	27.69	27.69	26.38	26.63	958000
1997-07-10	26.25	26.31	25.13	25.50	1069200
1997-07-11	25.63	26.13	25.38	25.94	674600
1997-07-14	26.19	26.25	25.44	25.69	471200
1997-07-15	25.31	25.56	25.00	25.44	513000
1997-07-16	25.56	25.56	23.75	23.81	899600
1997-07-17	24.00	26.25	23.94	26.06	1286200
1997-07-18	26.13	26.50	25.31	25.88	346200
1997-07-21	25.81	25.81	25.00	25.31	216600
1997-07-22	25.13	25.88	25.13	25.63	351200
1997-07-23	25.63	26.13	25.00	25.00	507100
1997-07-24	25.00	25.75	24.25	24.63	412800
1997-07-25	24.88	25.00	24.19	24.63	253000
1997-07-28	24.88	25.44	24.38	25.25	953700
1997-07-29	25.50	26.69	25.50	26.69	1028100
1997-07-30	26.81	27.94	26.69	27.75	801700
1997-07-31	27.88	28.00	26.69	26.81	458400
1997-08-01	26.31	27.00	26.25	26.63	250100
1997-08-04	26.38	27.88	26.25	27.63	629700
1997-08-05	28.13	28.44	26.50	27.06	1157400
1997-08-06	27.06	27.13	26.25	26.50	350500
1997-08-07	26.50	26.69	25.75	25.75	456200
1997-08-08	25.50	25.69	24.75	25.25	576100
1997-08-11	25.38	25.38	24.50	24.75	370400
1997-08-12	25.00	25.44	24.31	24.31	910300
1997-08-13	24.50	25.19	23.81	24.38	416500
1997-08-14	24.63	24.75	23.94	24.00	309000
1997-08-15	24.00	24.00	22.88	23.06	1385300
1997-08-18	23.56	23.69	22.94	23.50	551500
1997-08-19	23.38	24.25	23.38	24.25	380800
1997-08-20	24.88	25.63	24.69	25.63	621500
1997-08-21	25.38	25.56	24.50	24.75	479600
1997-08-22	24.13	24.63	24.00	24.50	408100
1997-08-25	25.00	25.06	24.19	24.31	230200
1997-08-26	24.25	24.94	24.13	24.69	296300
1997-08-27	24.94	25.00	24.25	24.50	619500
1997-08-28	24.50	25.38	24.38	25.31	492400
1997-08-29	25.31	26.88	25.25	26.25	686100
1997-09-02	26.38	26.44	25.50	26.25	414700
1997-09-03	26.25	26.38	26.00	26.06	265000
1997-09-04	26.00	26.31	25.50	25.75	237400
1997-09-05	26.25	26.44	25.56	25.88	151100
1997-09-08	25.75	26.00	25.31	25.38	91200
1997-09-09	25.25	25.50	24.63	24.88	318400
1997-09-10	24.88	24.88	24.19	24.25	365900
1997-09-11	24.00	24.75	24.00	24.25	721200
1997-09-12	24.38	24.63	24.00	24.44	234000
1997-09-15	24.69	25.88	24.50	25.19	855800
1997-09-16	25.63	25.94	25.25	25.50	384100
1997-09-17	25.75	26.44	25.63	26.44	922000
1997-09-18	26.81	27.06	26.00	26.06	1183200
1997-09-19	25.88	26.69	25.44	26.63	430300
1997-09-22	26.50	27.75	26.13	27.63	754400
1997-09-23	27.56	27.63	26.88	27.31	507200
1997-09-24	27.00	27.00	26.00	26.13	827400
1997-09-25	25.88	26.25	24.88	25.31	1051200
1997-09-26	26.75	27.00	25.94	26.13	1082500
1997-09-29	26.00	26.88	26.00	26.25	406300
1997-09-30	26.31	26.31	26.00	26.19	276700
1997-10-01	27.38	27.50	26.63	27.00	1058000
1997-10-02	27.00	27.13	26.63	26.63	486200
1997-10-03	26.63	27.13	26.25	26.50	904600
1997-10-06	26.50	26.81	26.00	26.63	451000
1997-10-07	26.50	26.50	25.88	26.19	418800
1997-10-08	25.94	25.94	25.31	25.44	444200
1997-10-09	25.19	26.13	25.00	26.00	337600
1997-10-10	25.75	26.44	25.63	26.00	268400
1997-10-13	26.38	26.50	26.00	26.25	233300
1997-10-14	26.25	26.38	25.75	26.06	230300
1997-10-15	25.81	26.06	25.50	25.69	223500
1997-10-16	25.94	26.00	24.88	25.13	319300
1997-10-17	25.25	25.25	24.50	24.81	236200
1997-10-20	24.56	24.75	24.25	24.69	153100
1997-10-21	24.81	25.63	24.75	25.44	306500
1997-10-22	25.44	25.94	25.00	25.94	255200
1997-10-23	24.75	26.50	24.75	26.13	626800
1997-10-24	27.00	27.25	26.50	26.88	814000
1997-10-27	26.06	26.25	24.50	24.50	395900
1997-10-28	23.13	25.63	22.81	25.50	1014000
1997-10-29	25.75	26.25	25.13	25.25	612200
1997-10-30	23.88	25.25	23.88	25.13	405100
1997-10-31	25.31	26.44	25.31	26.00	461600
1997-11-03	26.69	27.25	26.56	27.25	607400
1997-11-04	27.88	28.19	26.75	28.00	1999800
1997-11-05	28.00	28.25	27.19	28.19	704900
1997-11-06	28.19	28.19	27.06	27.56	310200
1997-11-07	26.69	27.00	26.38	26.81	186600
1997-11-10	27.19	27.44	26.31	26.38	172600
1997-11-11	26.31	26.69	25.75	25.88	156900
1997-11-12	25.50	25.94	25.19	25.50	152700
1997-11-13	25.50	27.19	25.38	27.13	411000
1997-11-14	27.00	27.63	27.00	27.56	277200
1997-11-17	28.06	28.25	27.50	27.50	400100
1997-11-18	28.00	28.00	27.31	27.63	452300
1997-11-19	27.63	28.88	27.50	28.38	488800
1997-11-20	28.50	29.75	28.50	28.75	792400
1997-11-21	29.00	29.19	27.75	28.31	225500
1997-11-24	27.75	28.00	26.94	27.38	240400
1997-11-25	27.13	27.44	26.63	27.38	175500
1997-11-26	27.63	27.75	26.88	27.25	105700
1997-11-28	27.00	27.13	26.94	27.00	73900
1997-12-01	27.25	28.19	27.25	28.00	230900
1997-12-02	28.00	28.19	27.50	27.56	105100
1997-12-03	27.31	27.44	27.13	27.13	302900
1997-12-04	27.31	27.44	27.00	27.25	300700
1997-12-05	27.00	27.75	27.00	27.56	108600
1997-12-08	28.50	28.75	28.19	28.25	282600
1997-12-09	28.25	28.31	27.38	27.50	210500
1997-12-10	26.25	27.38	26.13	27.19	349100
1997-12-11	26.94	26.94	25.50	26.19	520200
1997-12-12	26.38	26.38	25.63	26.00	244300
1997-12-15	25.75	26.50	25.75	26.50	266800
1997-12-16	26.44	26.50	24.88	25.06	583200
1997-12-17	25.50	25.69	24.63	24.88	381200
1997-12-18	24.88	24.94	24.13	24.50	191900
1997-12-19	24.00	24.00	23.50	24.00	351000
1997-12-22	24.50	24.63	23.25	23.44	403500
1997-12-23	23.31	23.56	21.88	22.31	440200
1997-12-24	22.50	23.00	22.25	22.81	192100
1997-12-26	22.75	22.75	22.31	22.63	274700
1997-12-29	22.63	22.69	21.75	21.94	909500
1997-12-30	22.00	23.38	22.00	23.19	937600
1997-12-31	24.00	24.44	23.63	24.25	563900
1998-01-02	23.75	24.25	23.56	24.00	426300
1998-01-05	24.25	25.13	23.88	24.63	1209700
1998-01-06	24.25	24.50	24.13	24.38	198500
1998-01-07	24.13	24.25	23.63	24.13	355200
1998-01-08	24.13	24.44	23.88	24.13	416000
1998-01-09	23.88	24.00	23.38	23.44	157000
1998-01-12	23.06	23.19	22.63	23.00	419100
1998-01-13	23.00	23.56	22.88	23.25	419900
1998-01-14	23.50	24.75	23.50	24.75	380300
1998-01-15	24.75	25.25	24.50	24.63	317100
1998-01-16	24.63	25.56	24.50	25.06	291600
1998-01-20	25.00	25.88	24.94	25.88	300300
1998-01-21	25.75	26.38	25.00	26.25	236100
1998-01-22	26.25	26.44	25.69	26.13	417300
1998-01-23	25.81	25.88	24.56	25.13	403900
1998-01-26	25.00	26.00	24.50	25.81	136600
1998-01-27	25.56	25.81	25.00	25.38	251300
1998-01-28	24.75	25.19	24.75	25.19	242100
1998-01-29	25.19	25.81	24.63	25.38	503600
1998-01-30	25.63	25.88	25.38	25.75	477700
1998-02-02	27.00	27.94	26.56	27.63	1353900
1998-02-03	27.63	27.81	25.50	26.81	1114400
1998-02-04	26.69	27.06	26.31	27.06	401600
1998-02-05	27.06	27.25	26.50	26.88	212500
1998-02-06	26.88	27.00	26.69	26.88	368700
1998-02-09	26.88	27.13	26.50	27.13	216900
1998-02-10	27.06	27.19	26.75	27.06	383000
1998-02-11	26.63	27.13	26.63	27.13	231500
1998-02-12	27.13	27.88	26.94	27.81	240800
1998-02-13	27.44	27.63	27.25	27.50	146100
1998-02-17	27.25	27.50	27.25	27.38	165300
1998-02-18	27.25	27.50	26.69	27.00	275600
1998-02-19	27.00	27.88	26.63	27.63	374300
1998-02-20	27.50	28.94	27.44	28.44	516000
1998-02-23	28.19	28.44	27.69	28.00	273700
1998-02-24	27.94	28.56	27.88	28.13	279200
1998-02-25	28.00	29.00	28.00	28.44	223700
1998-02-26	28.63	28.75	28.38	28.56	131400
1998-02-27	28.25	28.50	27.75	28.25	256300
1998-03-02	28.06	28.44	27.94	28.00	330700
1998-03-03	27.75	28.19	27.38	27.88	128900
1998-03-04	27.63	28.00	27.63	28.00	113700
1998-03-05	27.44	28.19	27.44	27.75	152100
1998-03-06	27.75	28.06	27.50	28.00	211200
1998-03-09	28.19	28.44	27.88	28.31	89900
1998-03-10	28.31	29.88	28.31	29.44	420200
1998-03-11	29.50	29.50	28.94	29.13	150100
1998-03-12	29.25	30.50	28.75	29.88	463500
1998-03-13	30.13	30.31	29.50	29.63	340000
1998-03-16	30.13	30.75	30.06	30.44	288300
1998-03-17	29.63	29.88	29.00	29.38	326800
1998-03-18	29.25	29.31	28.81	29.25	601600
1998-03-19	29.25	30.63	29.19	30.25	518700
1998-03-20	30.38	30.69	29.81	29.88	245500
1998-03-23	29.88	30.69	29.69	30.19	217200
1998-03-24	30.44	30.94	30.25	30.81	194500
1998-03-25	31.00	31.00	30.13	30.25	166300
1998-03-26	30.00	30.19	29.50	30.19	192600
1998-03-27	30.00	30.00	29.63	29.88	121400
1998-03-30	29.50	30.25	29.50	29.94	492700
1998-03-31	29.75	30.19	29.69	30.06	525000
1998-04-01	30.06	30.19	29.63	29.94	218000
1998-04-02	30.00	30.06	29.38	29.38	79300
1998-04-03	29.63	29.88	29.00	29.50	236900
1998-04-06	29.75	29.94	29.31	29.69	137600
1998-04-07	29.50	29.75	29.13	29.50	580800
1998-04-08	29.50	29.75	29.00	29.25	197700
1998-04-09	29.25	29.38	28.88	29.13	316500
1998-04-13	29.13	29.38	28.56	29.13	108900
1998-04-14	28.56	28.69	28.38	28.50	368500
1998-04-15	28.31	28.31	27.88	27.94	481500
1998-04-16	27.94	28.00	27.50	27.94	105700
1998-04-17	28.00	28.19	27.88	27.94	117600
1998-04-20	28.00	28.44	27.75	27.81	554200
1998-04-21	27.81	28.06	27.56	28.00	360200
1998-04-22	27.88	28.88	27.63	28.81	303900
1998-04-23	28.50	28.94	28.38	28.50	251700
1998-04-24	28.13	28.50	27.88	28.06	199600
1998-04-27	27.81	27.88	26.88	27.56	416500
1998-04-28	27.44	28.19	27.44	27.88	324800
1998-04-29	27.75	27.88	27.25	27.50	220700
1998-04-30	27.94	28.38	27.88	28.13	187000
1998-05-01	28.00	28.00	27.25	27.75	181300
1998-05-04	27.94	28.00	27.50	27.81	115800
1998-05-05	27.81	27.81	27.38	27.50	279900
1998-05-06	27.50	28.00	27.19	27.50	120100
1998-05-07	27.50	28.88	27.50	28.50	144900
1998-05-08	28.75	29.88	28.50	29.50	173600
1998-05-11	29.50	30.38	29.50	29.88	289800
1998-05-12	29.88	30.00	29.00	30.00	169200
1998-05-13	30.31	30.31	29.13	29.44	173900
1998-05-14	29.50	29.50	29.13	29.13	147400
1998-05-15	29.25	29.88	29.25	29.75	155000
1998-05-18	29.56	31.25	29.56	30.94	556100
1998-05-19	31.00	31.19	30.38	30.88	861300
1998-05-20	31.00	31.38	30.75	31.00	508800
1998-05-21	31.00	31.19	30.38	30.75	209400
1998-05-22	30.63	30.63	30.38	30.63	194900
1998-05-26	30.88	31.00	29.88	29.88	200700
1998-05-27	29.31	29.75	29.00	29.75	124400
1998-05-28	29.31	30.50	29.31	30.19	98900
1998-05-29	29.94	30.75	29.94	30.50	126400
1998-06-01	30.50	30.50	29.50	29.75	79900
1998-06-02	29.50	29.63	29.00	29.13	110200
1998-06-03	29.13	29.38	28.75	28.75	143400
1998-06-04	28.75	28.88	27.88	28.50	197800
1998-06-05	28.50	28.94	28.00	28.31	138300
1998-06-08	28.25	28.69	28.13	28.44	120600
1998-06-09	28.31	29.44	28.13	29.25	238100
1998-06-10	28.56	28.88	28.13	28.50	137700
1998-06-11	28.44	28.56	27.88	28.25	138100
1998-06-12	28.00	28.63	27.63	28.50	104200
1998-06-15	28.25	28.38	27.50	27.50	125700
1998-06-16	27.50	27.75	27.19	27.31	116000
1998-06-17	27.31	27.81	27.19	27.56	280500
1998-06-18	27.50	27.56	26.81	26.94	162300
1998-06-19	27.00	27.50	27.00	27.38	122100
1998-06-22	27.38	27.50	27.13	27.25	184900
1998-06-23	27.31	28.25	27.31	28.06	72400
1998-06-24	27.81	29.19	27.81	29.19	213700
1998-06-25	29.19	29.44	28.19	28.25	110600
1998-06-26	28.25	29.00	28.25	28.88	99400
1998-06-29	28.50	28.50	27.44	28.38	209300
1998-06-30	28.13	28.31	27.25	28.00	745600
1998-07-01	28.00	28.19	27.44	27.75	161200
1998-07-02	27.75	27.75	27.38	27.38	97200
1998-07-06	27.38	27.50	26.06	26.38	606900
1998-07-07	26.44	28.00	26.44	27.75	741000
1998-07-08	27.63	28.63	27.56	28.63	399300
1998-07-09	28.38	28.69	27.88	28.31	127100
1998-07-10	28.19	29.00	27.38	28.00	266800
1998-07-13	27.81	28.06	27.50	27.63	396400
1998-07-14	27.75	29.25	27.69	28.94	525700
1998-07-15	29.19	29.69	29.13	29.69	244900
1998-07-16	29.63	29.69	29.06	29.06	80500
1998-07-17	28.81	29.06	28.81	29.00	100500
1998-07-20	29.06	29.25	28.56	28.94	182600
1998-07-21	29.00	29.38	28.75	29.31	409500
1998-07-22	29.19	29.19	27.75	28.25	681800
1998-07-23	27.63	27.63	26.25	27.00	592500
1998-07-24	27.25	27.63	26.75	27.06	210700
1998-07-27	27.00	27.00	26.25	26.75	214600
1998-07-28	26.75	27.00	26.38	26.69	100200
1998-07-29	26.75	26.75	26.19	26.25	105100
1998-07-30	26.13	28.19	26.00	28.00	197600
1998-07-31	28.00	28.25	27.13	27.13	57800
1998-08-03	26.88	28.00	26.63	27.25	160500
1998-08-04	28.06	28.13	26.00	26.31	353600
1998-08-05	26.31	27.38	26.06	26.75	175300
1998-08-06	26.75	27.31	26.13	26.56	173900
1998-08-07	26.63	28.00	26.63	27.44	171800
1998-08-10	27.00	27.25	26.56	26.63	52900
1998-08-11	26.25	27.13	25.75	27.00	184600
1998-08-12	26.75	27.88	26.63	27.50	150300
1998-08-13	27.25	27.50	26.56	26.94	126900
1998-08-14	26.81	27.63	26.81	27.00	216500
1998-08-17	26.75	26.75	25.63	26.06	457800
1998-08-18	26.38	26.75	26.25	26.38	218100
1998-08-19	26.38	26.50	25.69	25.81	157100
1998-08-20	25.75	25.75	25.31	25.44	128700
1998-08-21	25.19	25.19	24.63	24.94	103200
1998-08-24	24.94	25.19	24.31	24.50	98700
1998-08-25	24.63	25.25	24.63	25.00	146100
1998-08-26	24.38	24.63	24.00	24.63	102900
1998-08-27	24.38	24.38	23.25	23.31	255600
1998-08-28	23.25	23.38	22.31	22.81	136000
1998-08-31	22.63	23.13	21.81	21.94	152300
1998-09-01	23.00	23.38	22.00	22.88	356000
1998-09-02	22.75	23.38	22.75	23.19	277200
1998-09-03	22.94	22.94	21.00	21.38	349500
1998-09-04	21.63	22.13	20.50	20.50	285200
1998-09-08	21.13	21.63	20.88	20.94	185100
1998-09-09	20.88	21.00	20.25	21.00	667400
1998-09-10	20.44	21.00	20.13	20.13	593400
1998-09-11	20.13	21.38	20.13	21.19	369400
1998-09-14	21.38	23.38	21.38	23.38	169300
1998-09-15	23.13	23.25	22.81	23.25	86500
1998-09-16	23.25	23.25	22.50	23.00	113600
1998-09-17	22.44	22.44	21.75	21.81	119200
1998-09-18	21.81	22.75	21.81	22.75	136700
1998-09-21	22.13	22.13	21.38	21.88	71400
1998-09-22	21.81	21.88	20.50	20.50	265900
1998-09-23	21.25	21.31	20.38	20.63	447300
1998-09-24	20.75	21.69	20.75	20.81	281100
1998-09-25	20.69	21.00	20.19	20.75	311700
1998-09-28	21.00	21.75	20.81	20.81	533100
1998-09-29	20.94	21.25	20.31	20.75	165500
1998-09-30	20.50	20.50	19.56	19.94	204100
1998-10-01	19.63	19.63	18.50	19.25	249800
1998-10-02	19.00	20.75	18.88	20.75	254300
1998-10-05	20.50	20.56	19.00	19.69	289900
1998-10-06	19.94	20.00	19.25	19.63	166600
1998-10-07	19.63	19.63	18.25	18.88	91700
1998-10-08	18.25	18.25	16.63	17.50	168200
1998-10-09	17.75	19.00	17.56	19.00	136300
1998-10-12	19.50	21.13	19.00	20.56	374700
1998-10-13	20.38	22.38	20.38	21.44	242900
1998-10-14	21.44	21.44	21.25	21.38	48800
1998-10-15	21.25	23.50	20.31	23.25	424400
1998-10-16	23.31	24.78	23.31	24.00	680900
1998-10-19	23.75	23.88	23.00	23.81	187600
1998-10-20	23.94	24.00	22.25	22.69	316400
1998-10-21	22.94	23.06	22.38	22.56	168800
1998-10-22	22.31	22.31	21.50	22.19	250700
1998-10-23	22.00	22.13	21.13	21.38	176800
1998-10-26	21.88	21.88	20.81	21.50	280400
1998-10-27	21.69	22.19	21.50	22.13	156500
1998-10-28	22.19	22.50	21.13	22.00	90500
1998-10-29	21.50	21.50	21.00	21.50	127900
1998-10-30	21.63	21.75	20.50	20.81	433300
1998-11-02	21.19	23.75	21.19	23.75	393300
1998-11-03	23.75	24.50	22.00	22.00	460000
1998-11-04	22.44	24.63	22.44	23.88	683900
1998-11-05	19.00	20.31	18.75	20.13	3687200
1998-11-06	20.56	20.56	19.69	19.88	875500
1998-11-09	19.88	19.94	19.50	19.50	314200
1998-11-10	19.44	19.50	18.75	18.81	462700
1998-11-11	19.00	19.19	18.44	18.75	398300
1998-11-12	18.94	18.94	18.75	18.75	220200
1998-11-13	18.63	19.38	18.56	19.00	261800
1998-11-16	19.25	19.50	18.94	19.00	131900
1998-11-17	18.81	18.81	17.56	18.31	564800
1998-11-18	18.50	19.19	18.25	19.06	264500
1998-11-19	19.38	20.00	19.31	19.81	529400
1998-11-20	19.81	20.25	19.75	20.25	456600
1998-11-23	20.38	20.75	20.13	20.50	495500
1998-11-24	20.25	20.31	19.75	19.94	210400
1998-11-25	19.94	19.94	19.13	19.50	351600
1998-11-27	19.44	19.50	19.25	19.50	80800
1998-11-30	19.44	19.44	18.50	18.63	356800
1998-12-01	18.50	19.00	17.81	19.00	453500
1998-12-02	18.75	18.75	18.19	18.56	249600
1998-12-03	18.81	18.88	18.25	18.75	163400
1998-12-04	18.75	18.81	17.56	18.13	395900
1998-12-07	18.13	18.25	17.75	18.00	152300
1998-12-08	18.00	18.00	17.38	17.44	200300
1998-12-09	17.44	17.69	17.00	17.00	360800
1998-12-10	17.00	17.94	17.00	17.56	245700
1998-12-11	17.31	17.50	16.88	17.06	314700
1998-12-14	16.88	17.00	16.63	16.81	133600
1998-12-15	16.13	16.81	16.13	16.69	223100
1998-12-16	16.56	16.75	15.88	16.56	422000
1998-12-17	16.19	17.00	16.19	16.38	248300
1998-12-18	16.88	16.88	16.06	16.13	245600
1998-12-21	16.13	16.63	15.94	16.00	313300
1998-12-22	16.00	17.56	16.00	17.56	302800
1998-12-23	17.13	17.50	17.00	17.13	328600
1998-12-24	16.88	17.63	16.63	17.19	155100
1998-12-28	16.94	18.44	16.94	18.13	358100
1998-12-29	18.94	19.00	18.50	18.88	330400
1998-12-30	19.00	19.63	18.75	19.63	225200
1998-12-31	19.25	19.63	19.00	19.19	228400
1999-01-04	19.31	19.44	18.63	18.81	436000
1999-01-05	18.81	18.81	18.38	18.44	272600
1999-01-06	18.69	20.25	18.69	20.25	586200
1999-01-07	22.75	23.00	21.25	22.38	1727500
1999-01-08	22.81	23.38	21.31	22.44	719900
1999-01-11	21.75	22.19	21.13	21.75	303800
1999-01-12	21.75	22.25	21.00	21.06	200900
1999-01-13	20.06	20.63	19.75	20.38	177600
1999-01-14	20.75	20.94	19.94	20.19	167600
1999-01-15	20.06	21.50	20.00	21.00	167500
1999-01-19	21.75	22.44	21.56	21.94	551400
1999-01-20	22.13	23.44	21.75	23.00	673800
1999-01-21	22.75	23.19	22.50	22.63	231500
1999-01-22	22.38	23.75	22.13	23.25	376900
1999-01-25	23.69	24.75	23.25	23.31	752400
1999-01-26	23.31	23.31	22.50	22.75	186300
1999-01-27	22.69	22.88	22.00	22.50	247200
1999-01-28	22.56	24.00	22.56	23.75	350100
1999-01-29	24.44	24.88	23.56	24.88	357600
1999-02-01	24.88	25.38	24.38	24.56	647700
1999-02-02	24.00	24.00	22.00	23.25	574700
1999-02-03	22.69	22.69	21.06	21.75	546400
1999-02-04	22.00	22.13	20.69	20.75	377300
1999-02-05	20.50	20.75	20.00	20.25	222200
1999-02-08	20.00	20.63	19.63	20.44	147800
1999-02-09	20.63	20.63	20.00	20.13	298200
1999-02-10	20.38	20.44	20.06	20.13	70900
1999-02-11	20.25	20.25	19.88	20.13	139300
1999-02-12	20.00	20.19	19.94	20.13	124200
1999-02-16	20.13	21.00	20.13	21.00	121500
1999-02-17	21.00	21.00	20.44	20.44	178300
1999-02-18	20.44	20.63	20.00	20.31	143600
1999-02-19	20.44	20.44	20.13	20.31	132000
1999-02-22	20.13	20.63	20.13	20.38	96100
1999-02-23	20.25	20.81	20.13	20.75	122500
1999-02-24	20.75	20.94	20.38	20.69	145000
1999-02-25	20.25	20.38	19.25	19.88	185100
1999-02-26	20.00	20.00	19.13	19.94	100800
1999-03-01	19.81	19.81	19.19	19.50	134200
1999-03-02	19.63	20.19	19.44	20.06	123700
1999-03-03	20.06	20.19	19.38	19.63	41900
1999-03-04	19.38	21.00	19.38	20.69	278500
1999-03-05	21.44	21.56	20.88	21.13	272900
1999-03-08	21.75	22.00	21.25	21.50	317100
1999-03-09	21.75	22.06	21.25	21.25	337600
1999-03-10	21.31	21.31	20.56	21.13	183000
1999-03-11	21.00	21.75	20.75	21.00	328500
1999-03-12	21.25	21.25	20.56	20.88	319200
1999-03-15	20.88	21.13	20.63	20.69	184300
1999-03-16	20.94	21.00	20.50	20.88	91000
1999-03-17	20.19	20.88	20.19	20.88	191200
1999-03-18	20.63	20.88	20.13	20.25	136400
1999-03-19	20.25	21.00	19.75	19.75	206500
1999-03-22	19.81	20.00	19.38	19.50	108400
1999-03-23	19.75	20.00	19.75	19.81	106200
1999-03-24	19.81	19.94	19.75	19.75	70000
1999-03-25	19.75	20.00	19.69	20.00	111000
1999-03-26	19.75	19.94	19.50	19.88	42500
1999-03-29	20.50	20.50	19.75	19.81	122300
1999-03-30	19.75	19.81	19.38	19.63	78500
1999-03-31	19.75	19.88	19.38	19.88	141300
1999-04-01	19.63	19.69	19.44	19.56	80400
1999-04-05	19.69	21.31	19.63	21.13	261500
1999-04-06	21.13	21.50	20.44	20.44	179800
1999-04-07	20.69	21.00	20.38	20.94	109300
1999-04-08	20.81	22.88	20.69	22.88	298800
1999-04-09	23.13	23.75	23.00	23.56	345700
1999-04-12	23.44	24.00	22.94	23.38	256700
1999-04-13	23.56	23.63	23.00	23.06	135000
1999-04-14	23.06	23.31	23.00	23.06	161400
1999-04-15	23.06	23.38	23.00	23.00	582800
1999-04-16	23.00	24.00	23.00	23.50	227100
1999-04-19	23.25	23.75	22.75	23.00	96100
1999-04-20	22.75	23.00	22.63	22.63	116000
1999-04-21	22.63	22.69	21.63	22.25	100100
1999-04-22	22.00	22.44	21.75	21.75	135000
1999-04-23	21.75	22.50	21.75	22.25	46700
1999-04-26	22.25	22.69	22.25	22.63	60400
1999-04-27	22.38	23.81	22.38	23.63	178600
1999-04-28	23.63	23.94	23.25	23.38	166900
1999-04-29	23.13	23.19	22.13	22.19	140100
1999-04-30	22.25	22.38	21.63	22.25	144900
1999-05-03	22.06	22.06	20.88	21.63	183600
1999-05-04	22.63	24.00	22.44	23.88	438800
1999-05-05	23.88	24.25	22.94	23.00	159300
1999-05-06	23.00	23.25	22.88	23.13	71400
1999-05-07	23.00	23.38	22.56	22.69	59200
1999-05-10	23.06	23.63	23.06	23.25	47500
1999-05-11	23.13	23.13	22.75	22.94	83400
1999-05-12	22.88	23.00	22.69	22.75	69000
1999-05-13	22.88	23.38	22.88	23.38	107600
1999-05-14	23.38	23.50	23.06	23.13	98500
1999-05-17	23.00	23.00	22.38	22.81	117000
1999-05-18	22.56	23.13	22.56	22.88	43500
1999-05-19	23.69	24.13	23.56	23.88	212500
1999-05-20	23.75	24.13	23.63	23.81	107500
1999-05-21	24.19	24.81	23.75	24.63	168100
1999-05-24	24.88	25.38	23.88	23.88	367400
1999-05-25	23.00	23.25	21.25	21.38	609400
1999-05-26	21.63	21.88	20.75	21.06	296000
1999-05-27	21.06	21.06	20.94	21.00	113200
1999-05-28	20.63	20.94	20.31	20.63	104000
1999-06-01	21.00	21.00	19.81	19.94	371000
1999-06-02	20.19	20.25	19.31	19.75	363700
1999-06-03	19.56	19.75	19.06	19.25	204300
1999-06-04	19.50	19.88	19.38	19.38	138600
1999-06-07	19.38	19.44	18.75	18.88	331000
1999-06-08	18.63	19.50	18.63	18.75	347000
1999-06-09	18.94	19.81	18.81	19.13	232600
1999-06-10	19.13	19.63	18.88	19.56	111800
1999-06-11	19.50	19.50	18.75	19.00	193600
1999-06-14	19.00	19.94	18.75	19.38	156600
1999-06-15	19.88	19.88	18.94	18.94	133800
1999-06-16	19.00	19.81	19.00	19.44	335300
1999-06-17	19.44	19.81	19.44	19.50	153700
1999-06-18	19.75	19.88	19.25	19.25	114100
1999-06-21	19.19	19.94	19.19	19.44	105200
1999-06-22	19.38	19.63	19.19	19.31	75900
1999-06-23	19.00	19.25	18.63	18.63	200300
1999-06-24	18.88	19.56	18.63	18.94	322000
1999-06-25	19.38	19.38	18.81	19.00	147200
1999-06-28	18.88	19.00	18.69	18.75	265800
1999-06-29	18.94	19.00	18.19	18.50	314900
1999-06-30	18.63	19.00	18.44	19.00	196700
1999-07-01	19.00	19.13	18.88	18.88	61100
1999-07-02	18.63	18.94	18.56	18.81	112700
1999-07-06	19.00	19.00	18.56	18.88	136600
1999-07-07	18.56	18.63	18.25	18.25	455500
1999-07-08	18.25	18.50	17.94	18.00	660200
1999-07-09	18.13	18.38	17.94	18.00	845700
1999-07-12	18.00	19.19	18.00	18.88	684600
1999-07-13	19.00	19.13	18.56	18.81	150700
1999-07-14	18.94	19.25	18.56	19.00	256200
1999-07-15	19.19	20.19	19.19	20.13	292600
1999-07-16	20.38	20.38	19.75	20.00	173800
1999-07-19	20.00	20.31	19.94	20.25	244300
1999-07-20	20.31	20.31	19.88	19.88	307800
1999-07-21	19.88	20.06	19.75	19.88	208400
1999-07-22	19.88	19.88	19.38	19.50	164500
1999-07-23	19.75	20.06	19.75	20.00	109600
1999-07-26	19.88	19.88	19.56	19.75	51400
1999-07-27	19.75	19.94	19.69	19.94	47300
1999-07-28	20.00	20.19	19.63	20.19	94600
1999-07-29	19.94	20.00	19.44	19.56	156000
1999-07-30	19.81	19.81	19.38	19.50	104800
1999-08-02	19.50	19.50	19.25	19.50	37100
1999-08-03	19.50	19.69	19.38	19.56	37100
1999-08-04	19.75	19.75	19.00	19.06	114400
1999-08-05	19.06	19.06	18.75	19.00	99500
1999-08-06	19.00	19.25	18.88	19.00	109600
1999-08-09	19.00	19.00	18.00	18.25	357400
1999-08-10	18.50	19.06	18.50	19.00	967100
1999-08-11	19.25	19.88	19.25	19.50	301500
1999-08-12	19.63	19.88	19.38	19.56	208600
1999-08-13	19.50	19.63	19.13	19.13	188500
1999-08-16	19.00	19.38	19.00	19.25	62100
1999-08-17	19.38	19.38	18.81	18.88	62400
1999-08-18	18.75	19.31	18.56	19.31	133600
1999-08-19	19.06	19.38	19.00	19.06	60500
1999-08-20	19.31	19.81	19.19	19.81	85500
1999-08-23	20.06	20.69	20.06	20.56	200200
1999-08-24	20.69	20.81	20.44	20.56	184000
1999-08-25	20.81	20.88	20.00	20.00	81600
1999-08-26	20.00	20.13	19.63	19.63	58200
1999-08-27	19.63	20.00	19.63	19.94	59800
1999-08-30	19.94	20.06	19.75	19.88	148500
1999-08-31	19.88	19.94	19.38	19.38	70000
1999-09-01	19.38	19.38	19.00	19.13	92800
1999-09-02	18.50	19.00	18.50	19.00	94600
1999-09-03	19.25	19.81	19.25	19.50	41300
1999-09-07	19.63	19.69	19.31	19.38	55200
1999-09-08	19.25	19.38	18.88	18.94	232400
1999-09-09	19.00	19.44	18.81	18.94	133900
1999-09-10	19.00	20.25	19.00	20.25	255000
1999-09-13	20.00	20.06	19.50	19.69	49100
1999-09-14	19.81	19.81	18.81	19.25	98400
1999-09-15	19.38	19.50	18.56	18.56	125300
1999-09-16	18.63	18.94	18.38	18.63	65500
1999-09-17	18.50	18.88	18.44	18.75	66100
1999-09-20	18.69	18.75	18.44	18.56	40400
1999-09-21	18.56	18.56	17.94	18.00	265900
1999-09-22	18.00	18.50	18.00	18.13	146100
1999-09-23	18.25	18.25	17.63	17.75	157900
1999-09-24	17.63	17.75	17.50	17.63	65500
1999-09-27	17.88	18.19	17.81	18.13	117900
1999-09-28	18.13	18.13	17.75	18.00	108700
1999-09-29	17.94	18.00	17.63	17.81	127500
1999-09-30	18.00	18.00	17.56	17.94	123000
1999-10-01	17.81	18.00	17.44	17.50	159300
1999-10-04	17.63	19.06	17.63	19.00	236900
1999-10-05	19.00	19.44	19.00	19.38	131500
1999-10-06	19.38	19.50	19.06	19.06	91600
1999-10-07	19.00	19.06	18.50	18.69	101400
1999-10-08	18.94	19.19	18.50	18.75	123700
1999-10-11	18.75	18.75	18.31	18.44	204200
1999-10-12	18.06	18.25	17.69	17.75	158100
1999-10-13	17.50	17.88	17.50	17.63	162200
1999-10-14	17.63	18.00	17.31	17.88	129800
1999-10-15	17.31	17.75	17.25	17.56	103700
1999-10-18	17.44	18.44	17.38	18.44	73200
1999-10-19	18.31	18.44	17.97	18.00	44600
1999-10-20	18.00	18.44	18.00	18.38	107700
1999-10-21	18.63	19.38	18.44	18.94	126600
1999-10-22	19.00	19.50	18.75	19.38	97800
1999-10-25	19.13	20.25	19.13	20.25	173300
1999-10-26	20.00	20.00	18.63	18.63	122900
1999-10-27	18.50	19.00	18.50	18.56	45300
1999-10-28	18.69	19.00	18.69	18.81	59800
1999-10-29	18.63	18.69	18.25	18.50	245400
1999-11-01	18.50	18.50	18.06	18.38	56100
1999-11-02	18.25	18.31	18.00	18.13	118600
1999-11-03	18.13	18.19	17.38	17.63	290000
1999-11-04	17.63	17.69	17.13	17.19	246800
1999-11-05	17.25	17.56	17.13	17.44	139300
1999-11-08	17.44	17.44	17.13	17.25	111600
1999-11-09	16.88	17.25	16.06	17.19	427500
1999-11-10	17.25	17.25	16.31	16.38	188600
1999-11-11	16.63	16.94	16.63	16.75	147400
1999-11-12	17.00	17.38	16.88	16.94	175200
1999-11-15	16.81	17.25	16.69	17.00	74700
1999-11-16	17.00	17.13	16.75	17.00	106000
1999-11-17	16.94	17.00	16.75	16.88	144000
1999-11-18	17.00	17.00	16.75	16.88	61300
1999-11-19	16.81	16.88	16.56	16.56	41900
1999-11-22	16.81	17.44	16.75	17.25	115700
1999-11-23	17.56	17.56	16.88	16.94	149500
1999-11-24	16.88	17.00	16.75	16.75	54900
1999-11-26	17.19	17.75	17.00	17.63	119300
1999-11-29	17.63	17.75	17.25	17.50	111900
1999-11-30	17.44	18.19	17.38	17.38	297500
1999-12-01	17.56	17.88	17.13	17.88	128200
1999-12-02	17.88	18.00	17.19	17.25	165100
1999-12-03	17.50	17.88	17.25	17.50	182800
1999-12-06	17.31	17.63	17.19	17.44	120500
1999-12-07	17.50	17.81	17.31	17.44	182400
1999-12-08	17.44	17.50	16.81	17.00	183600
1999-12-09	17.00	17.13	16.75	16.75	276100
1999-12-10	16.75	16.88	16.75	16.81	182000
1999-12-13	16.75	16.75	16.38	16.44	580000
1999-12-14	16.50	16.81	16.31	16.63	205300
1999-12-15	16.38	16.50	16.25	16.50	134100
1999-12-16	16.44	16.75	16.31	16.50	81600
1999-12-17	16.38	16.50	16.13	16.44	220400
1999-12-20	16.25	16.94	16.25	16.88	282700
1999-12-21	17.00	17.13	16.50	16.63	187500
1999-12-22	16.75	16.94	16.38	16.88	120200
1999-12-23	16.75	17.31	16.69	17.25	141400
1999-12-27	16.94	17.25	16.94	17.19	136300
1999-12-28	17.00	17.13	16.69	17.00	171500
1999-12-29	16.81	17.06	16.81	17.00	88700
1999-12-30	16.94	17.50	16.94	17.31	172900
1999-12-31	17.19	17.19	16.94	17.06	84700
2000-01-03	17.31	17.88	17.31	17.44	217000
2000-01-04	17.19	17.25	16.63	16.75	92700
2000-01-05	16.69	17.13	16.50	17.06	237600
2000-01-06	17.06	17.13	17.00	17.06	238100
2000-01-07	17.06	17.50	16.81	17.50	368400
2000-01-10	18.31	18.44	17.63	18.25	241100
2000-01-11	18.13	18.19	17.44	17.63	196500
2000-01-12	17.00	17.50	16.63	16.75	135600
2000-01-13	16.00	16.44	15.31	16.44	909000
2000-01-14	16.63	16.81	16.25	16.31	266300
2000-01-18	16.13	16.13	15.88	16.00	137200
2000-01-19	15.75	16.25	15.75	16.25	165200
2000-01-20	16.38	16.44	15.75	15.75	301600
2000-01-21	15.88	15.88	15.50	15.50	285000
2000-01-24	15.63	15.75	14.94	15.06	268600
2000-01-25	14.94	15.13	14.56	14.75	80200
2000-01-26	14.81	15.50	14.75	15.13	211200
2000-01-27	15.25	15.69	15.13	15.50	170200
2000-01-28	15.88	16.13	15.38	15.38	283000
2000-01-31	15.25	15.50	14.75	14.88	131800
2000-02-01	14.81	15.19	14.25	14.63	237500
2000-02-02	15.13	15.13	14.44	14.56	389800
2000-02-03	14.63	14.75	14.31	14.38	377500
2000-02-04	14.44	14.75	14.13	14.13	298300
2000-02-07	14.88	16.44	14.75	16.25	723000
2000-02-08	16.75	17.44	16.38	16.44	612000
2000-02-09	16.44	16.44	15.38	16.00	255300
2000-02-10	16.00	16.00	15.00	15.06	263400
2000-02-11	15.06	15.38	14.44	15.13	398800
2000-02-14	15.50	15.75	15.44	15.50	240100
2000-02-15	15.63	15.69	15.50	15.56	285500
2000-02-16	15.56	15.63	15.44	15.56	178300
2000-02-17	15.50	15.50	15.00	15.19	206000
2000-02-18	15.06	15.38	15.00	15.00	133600
2000-02-22	15.00	15.06	14.50	14.94	118800
2000-02-23	14.94	14.94	14.50	14.88	101000
2000-02-24	14.81	15.00	14.63	14.69	74000
2000-02-25	15.00	15.06	14.81	14.88	149400
2000-02-28	14.75	15.69	14.75	15.69	173200
2000-02-29	15.63	16.75	15.63	16.75	336500
2000-03-01	16.56	17.06	16.44	17.00	249600
2000-03-02	17.50	17.50	17.00	17.25	308200
2000-03-03	16.88	16.94	16.31	16.44	211500
2000-03-06	16.38	16.44	15.81	15.94	156700
2000-03-07	16.13	16.63	15.81	15.88	297500
2000-03-08	15.69	15.75	15.50	15.56	114800
2000-03-09	15.56	15.81	15.25	15.81	223500
2000-03-10	15.63	15.94	15.56	15.63	118500
2000-03-13	15.56	15.88	15.44	15.56	120100
2000-03-14	15.50	16.25	15.50	15.94	103700
2000-03-15	15.69	16.63	15.69	16.63	232600
2000-03-16	16.69	17.50	16.50	17.31	241000
2000-03-17	17.50	18.63	17.38	18.13	428500
2000-03-20	18.06	18.44	17.75	17.75	352100
2000-03-21	17.81	17.94	17.56	17.81	128000
2000-03-22	17.75	17.81	17.63	17.75	73100
2000-03-23	17.75	17.75	17.44	17.63	165300
2000-03-24	17.75	17.88	17.56	17.63	168100
2000-03-27	17.50	17.63	17.31	17.50	68600
2000-03-28	17.63	18.81	17.50	18.44	454400
2000-03-29	18.56	20.06	18.56	20.06	422900
2000-03-30	20.00	20.75	20.00	20.25	328600
2000-03-31	20.13	20.50	18.63	18.69	194700
2000-04-03	18.75	20.50	18.63	20.31	182700
2000-04-04	20.31	20.31	18.25	19.38	158400
2000-04-05	19.19	19.19	17.50	17.94	240400
2000-04-06	17.94	18.00	17.81	17.94	53400
2000-04-07	17.69	17.69	16.88	17.00	470100
2000-04-10	17.00	17.13	16.75	16.94	120500
2000-04-11	17.00	17.19	16.81	16.88	132100
2000-04-12	17.00	17.13	16.69	16.69	106300
2000-04-13	16.69	17.06	16.69	16.94	124700
2000-04-14	16.50	16.56	15.63	16.00	266800
2000-04-17	15.75	15.75	15.44	15.69	128400
2000-04-18	15.69	16.94	15.69	16.50	163400
2000-04-19	16.31	16.31	15.88	15.88	221300
2000-04-20	15.81	16.19	15.63	16.06	244400
2000-04-24	16.00	16.25	15.88	16.25	90400
2000-04-25	16.38	16.38	16.00	16.31	58200
2000-04-26	16.38	16.38	15.75	15.94	130100
2000-04-27	15.94	16.19	15.81	15.94	19500
2000-04-28	15.69	16.31	15.56	16.25	112100
2000-05-01	16.25	17.06	16.13	17.00	191000
2000-05-02	16.81	17.00	16.69	16.81	110100
2000-05-03	16.50	17.00	16.13	16.56	170200
2000-05-04	16.44	16.50	16.25	16.50	62500
2000-05-05	16.75	16.75	16.31	16.38	144500
2000-05-08	16.38	16.38	15.63	16.00	61800
2000-05-09	16.19	16.56	16.19	16.56	86900
2000-05-10	16.44	16.56	16.25	16.25	56500
2000-05-11	16.44	16.56	16.19	16.44	40100
2000-05-12	16.31	16.38	16.13	16.31	23700
2000-05-15	16.19	16.50	16.00	16.19	69200
2000-05-16	15.94	16.94	15.75	16.81	71600
2000-05-17	16.63	16.81	16.50	16.56	72200
2000-05-18	16.44	16.44	16.00	16.19	73200
2000-05-19	16.00	16.06	15.94	16.00	41500
2000-05-22	16.19	16.19	15.69	15.94	89100
2000-05-23	15.69	16.00	15.56	15.75	110300
2000-05-24	15.38	15.38	14.00	14.56	331800
2000-05-25	12.75	14.19	12.75	13.50	451300
2000-05-26	13.50	13.56	13.19	13.38	178300
2000-05-30	13.25	13.69	13.13	13.25	150200
2000-05-31	13.25	14.38	13.25	14.00	228400
2000-06-01	13.94	14.50	13.88	14.31	116700
2000-06-02	14.44	14.75	14.44	14.44	132200
2000-06-05	14.31	14.38	14.13	14.31	92300
2000-06-06	14.31	14.31	14.06	14.06	71800
2000-06-07	14.06	14.13	13.88	14.00	100100
2000-06-08	14.00	14.13	13.38	13.69	270800
2000-06-09	13.56	13.94	13.56	13.94	103700
2000-06-12	13.88	14.25	13.88	14.13	91500
2000-06-13	13.88	14.13	13.81	14.00	81500
2000-06-14	13.94	14.19	13.88	14.13	43500
2000-06-15	14.25	14.25	14.13	14.25	108100
2000-06-16	14.38	14.50	14.06	14.06	60100
2000-06-19	14.06	14.19	14.00	14.00	76500
2000-06-20	14.00	14.25	13.75	13.75	90900
2000-06-21	13.88	14.13	13.88	13.94	131800
2000-06-22	13.94	14.13	13.88	14.00	262600
2000-06-23	14.00	14.44	14.00	14.44	156700
2000-06-26	14.63	15.19	14.31	15.06	133000
2000-06-27	14.81	15.50	14.81	15.31	104500
2000-06-28	15.31	15.56	15.31	15.56	123000
2000-06-29	15.44	16.00	15.38	16.00	171500
2000-06-30	16.00	16.38	14.25	14.25	521400
2000-07-03	14.56	15.56	14.56	15.56	150600
2000-07-05	15.38	15.75	15.38	15.69	80700
2000-07-06	15.63	16.31	15.38	16.25	132400
2000-07-07	16.38	16.44	16.06	16.44	63500
2000-07-10	16.31	17.00	16.25	16.81	96900
2000-07-11	16.56	17.13	16.56	16.75	53100
2000-07-12	16.63	17.00	16.56	17.00	97100
2000-07-13	16.94	17.25	16.94	17.13	81400
2000-07-14	17.38	17.38	17.13	17.19	78100
2000-07-17	17.13	17.13	16.69	17.06	139800
2000-07-18	17.00	17.00	16.69	16.75	73500
2000-07-19	16.63	17.25	16.38	17.25	81000
2000-07-20	17.00	17.00	16.69	16.94	62600
2000-07-21	17.00	17.00	16.50	16.56	37000
2000-07-24	16.31	17.00	16.31	16.81	75100
2000-07-25	16.81	17.38	16.81	17.38	171600
2000-07-26	17.38	17.38	16.75	17.00	137700
2000-07-27	16.88	17.25	16.88	17.19	53000
2000-07-28	17.00	17.00	16.06	16.25	50900
2000-07-31	16.06	16.25	16.06	16.19	127000
2000-08-01	16.31	16.50	16.13	16.25	40800
2000-08-02	16.25	16.88	16.25	16.75	31700
2000-08-03	16.56	16.56	16.19	16.44	36300
2000-08-04	16.31	17.13	16.31	17.13	32400
2000-08-07	17.00	17.19	17.00	17.19	58300
2000-08-08	17.00	19.00	17.00	18.81	276200
2000-08-09	19.00	19.00	17.56	18.00	202600
2000-08-10	18.00	19.38	17.69	19.38	277300
2000-08-11	19.38	19.94	18.81	19.94	345700
2000-08-14	19.88	20.25	19.81	19.88	182100
2000-08-15	19.63	19.94	19.44	19.81	283500
2000-08-16	19.63	19.75	19.06	19.13	53200
2000-08-17	19.00	19.88	18.69	19.88	65300
2000-08-18	19.75	19.75	18.88	19.06	72400
2000-08-21	19.13	19.88	19.13	19.75	58200
2000-08-22	19.69	19.69	19.19	19.25	29600
2000-08-23	19.00	19.25	18.56	18.69	70000
2000-08-24	18.88	19.50	18.75	19.38	89200
2000-08-25	19.38	19.94	19.19	19.56	37600
2000-08-28	19.56	19.56	18.75	19.13	35900
2000-08-29	18.63	19.31	18.63	19.25	82500
2000-08-30	19.00	19.56	19.00	19.56	49300
2000-08-31	19.38	19.44	19.13	19.38	44700
2000-09-01	19.19	19.44	18.88	19.38	57300
2000-09-05	19.44	19.50	18.94	19.00	44800
2000-09-06	18.88	18.88	18.63	18.81	41700
2000-09-07	19.00	19.19	18.75	19.19	49800
2000-09-08	19.06	19.69	18.88	19.19	50300
2000-09-11	19.00	19.31	18.94	19.25	212800
2000-09-12	19.13	19.19	18.63	19.00	65500
2000-09-13	19.13	19.13	18.81	19.00	46300
2000-09-14	19.25	19.63	19.19	19.38	207500
2000-09-15	19.13	19.31	19.00	19.00	209400
2000-09-18	18.75	18.75	18.13	18.13	96600
2000-09-19	18.13	18.13	17.50	17.81	55600
2000-09-20	17.69	18.06	17.69	17.88	61700
2000-09-21	17.63	17.94	17.56	17.75	27100
2000-09-22	17.69	17.69	17.25	17.50	16700
2000-09-25	17.25	17.25	16.81	16.88	50000
2000-09-26	16.81	16.81	16.38	16.56	54500
2000-09-27	16.63	16.69	16.13	16.13	88700
2000-09-28	16.13	16.50	16.06	16.50	70600
2000-09-29	16.44	16.44	16.13	16.13	77000
2000-10-02	16.25	16.63	16.25	16.50	100500
2000-10-03	16.50	16.50	16.25	16.25	65100
2000-10-04	16.25	16.25	15.88	16.13	73600
2000-10-05	16.38	19.50	16.38	19.00	320400
2000-10-06	18.63	18.94	18.25	18.25	255200
2000-10-09	18.44	19.00	18.44	18.88	58600
2000-10-10	19.13	19.63	19.00	19.13	125600
2000-10-11	19.00	19.38	18.75	18.88	173700
2000-10-12	18.75	18.75	18.00	18.06	131300
2000-10-13	18.00	18.44	17.94	18.13	172600
2000-10-16	18.19	19.00	18.19	18.81	102200
2000-10-17	18.63	18.69	18.50	18.69	72000
2000-10-18	18.50	19.00	18.13	19.00	110700
2000-10-19	19.13	19.44	19.13	19.44	91200
2000-10-20	19.44	19.44	19.00	19.19	40200
2000-10-23	19.00	19.06	18.69	18.81	43500
2000-10-24	18.94	19.00	18.81	18.94	36900
2000-10-25	19.00	19.00	18.75	18.81	64500
2000-10-26	18.94	18.94	18.44	18.69	71600
2000-10-27	18.75	19.38	18.63	19.19	112800
2000-10-30	19.00	19.38	19.00	19.25	75100
2000-10-31	19.38	20.00	19.31	19.63	129100
2000-11-01	19.63	21.63	19.63	21.06	258300
2000-11-02	21.13	23.19	21.13	23.19	336300
2000-11-03	22.94	22.94	21.56	22.50	114200
2000-11-06	22.50	22.75	22.31	22.63	68600
2000-11-07	22.69	23.00	22.50	22.56	60100
2000-11-08	22.31	22.94	22.00	22.81	143500
2000-11-09	22.69	22.75	21.75	22.19	107800
2000-11-10	21.94	21.94	21.06	21.25	97400
2000-11-13	21.38	21.38	20.88	21.00	82100
2000-11-14	21.19	22.25	21.19	21.69	238900
2000-11-15	21.69	21.69	21.00	21.19	123500
2000-11-16	21.19	21.69	20.94	21.63	183300
2000-11-17	21.75	21.81	21.44	21.69	93700
2000-11-20	21.63	22.19	21.50	21.94	85700
2000-11-21	21.56	22.00	21.50	21.56	44900
2000-11-22	21.44	21.44	21.00	21.19	38600
2000-11-24	21.25	22.38	21.25	22.38	30000
2000-11-27	22.38	23.25	22.38	23.00	177400
2000-11-28	23.00	23.06	22.56	22.88	139400
2000-11-29	22.75	22.75	21.44	21.63	76400
2000-11-30	21.69	21.69	20.13	20.94	115600
2000-12-01	20.94	22.06	20.94	21.63	185800
2000-12-04	21.88	22.06	21.63	21.94	164200
2000-12-05	22.00	22.13	21.56	21.63	128300
2000-12-06	21.69	21.88	21.19	21.25	61200
2000-12-07	21.13	21.19	21.00	21.00	40300
2000-12-08	21.13	21.75	21.00	21.75	138700
2000-12-11	21.94	22.00	21.38	21.56	118900
2000-12-12	21.50	21.63	21.31	21.44	108300
2000-12-13	21.63	21.63	21.31	21.38	218700
2000-12-14	21.38	21.50	21.31	21.44	130700
2000-12-15	21.31	21.63	21.31	21.44	204400
2000-12-18	21.56	23.00	21.44	23.00	338500
2000-12-19	23.00	23.06	22.00	22.06	129200
2000-12-20	22.00	22.00	21.13	21.19	242600
2000-12-21	21.25	21.50	21.19	21.50	178100
2000-12-22	21.50	22.13	21.50	21.75	96600
2000-12-26	21.81	22.19	21.63	22.19	287600
2000-12-27	22.19	22.69	22.13	22.69	93400
2000-12-28	22.75	23.00	22.50	23.00	73700
2000-12-29	22.94	23.00	22.25	22.31	116300
2001-01-02	22.56	22.75	22.25	22.44	96500
2001-01-03	22.31	23.00	21.94	23.00	325700
2001-01-04	23.00	24.75	22.94	24.75	650200
2001-01-05	25.00	25.00	23.94	24.44	356600
2001-01-08	25.00	25.88	23.88	24.44	227400
2001-01-09	24.00	24.94	24.00	24.88	114800
2001-01-10	24.63	24.81	24.44	24.69	147200
2001-01-11	24.19	24.81	24.00	24.81	118500
2001-01-12	24.81	26.88	24.63	25.13	366100
2001-01-16	25.13	25.13	24.50	24.94	157600
2001-01-17	25.19	25.75	25.19	25.44	217500
2001-01-18	25.38	25.94	25.31	25.75	88900
2001-01-19	25.75	25.75	23.88	23.94	107300
2001-01-22	24.50	25.63	24.50	25.50	101600
2001-01-23	25.50	26.56	25.50	26.00	165300
2001-01-24	26.06	27.50	26.00	26.50	383800
2001-01-25	26.25	27.06	26.25	26.56	145400
2001-01-26	26.81	26.88	25.69	25.69	110200
2001-01-29	25.85	26.00	25.50	25.73	236700
2001-01-30	25.63	25.73	25.47	25.65	48200
2001-01-31	25.50	25.74	25.24	25.39	151600
2001-02-01	25.60	25.60	25.20	25.57	59000
2001-02-02	25.63	25.65	24.20	24.30	172700
2001-02-05	24.85	24.95	24.60	24.86	35400
2001-02-06	25.00	25.00	24.48	24.48	138400
2001-02-07	24.73	25.30	24.35	25.24	133200
2001-02-08	25.75	27.15	25.75	26.58	744000
2001-02-09	26.59	27.00	25.74	26.98	249200
2001-02-12	26.30	28.22	26.30	28.02	314800
2001-02-13	28.02	29.08	27.85	29.05	366900
2001-02-14	28.95	29.60	28.59	29.30	466100
2001-02-15	29.31	29.95	29.00	29.82	185400
2001-02-16	29.60	30.00	28.93	29.67	259700
2001-02-20	30.20	30.25	29.35	29.50	228600
2001-02-21	26.90	28.90	26.90	27.87	279700
2001-02-22	27.87	30.00	27.87	30.00	444100
2001-02-23	29.95	29.95	28.77	29.18	192000
2001-02-26	29.30	30.45	29.10	30.45	275900
2001-02-27	29.75	29.75	28.80	29.25	178300
2001-02-28	29.20	29.30	28.05	29.30	327900
2001-03-01	29.05	29.40	28.96	29.20	373900
2001-03-02	29.30	29.30	28.61	28.70	137900
2001-03-05	28.70	29.16	28.32	28.35	61500
2001-03-06	29.10	29.95	28.98	29.63	402400
2001-03-07	29.50	29.90	29.20	29.62	115600
2001-03-08	29.37	29.65	29.35	29.60	155800
2001-03-09	29.59	29.62	28.95	28.96	70100
2001-03-12	28.96	28.96	27.75	28.19	144700
2001-03-13	27.94	27.94	25.95	27.14	281700
2001-03-14	26.14	26.50	25.35	25.91	175700
2001-03-15	26.05	26.70	25.91	26.40	189400
2001-03-16	26.65	27.15	26.13	26.53	101000
2001-03-19	26.53	27.74	26.13	27.74	100300
2001-03-20	27.74	28.00	27.01	27.01	217000
2001-03-21	26.80	27.10	25.70	26.36	171800
2001-03-22	26.50	26.50	25.03	25.26	252000
2001-03-23	25.16	26.05	25.01	25.88	63900
2001-03-26	25.50	25.61	24.50	25.25	126600
2001-03-27	25.25	26.70	24.88	26.60	120600
2001-03-28	26.50	26.50	25.50	26.21	119800
2001-03-29	25.90	26.70	25.85	26.20	56300
2001-03-30	26.10	27.50	25.75	27.50	155200
2001-04-02	26.75	27.50	26.46	26.75	173300
2001-04-03	26.80	27.05	25.87	26.25	83400
2001-04-04	26.00	26.51	25.85	26.30	42900
2001-04-05	26.45	26.70	25.75	26.45	113000
2001-04-06	26.45	26.45	25.00	26.00	209400
2001-04-09	25.90	26.80	25.87	26.80	72000
2001-04-10	26.55	27.15	26.48	26.90	96700
2001-04-11	26.91	27.07	25.90	26.20	82400
2001-04-12	26.00	26.10	23.25	24.49	412200
2001-04-16	24.49	24.49	21.50	22.95	882500
2001-04-17	23.15	24.22	23.12	24.21	371900
2001-04-18	25.00	26.40	24.75	26.25	400600
2001-04-19	26.20	26.60	25.75	26.00	236600
2001-04-20	26.25	26.72	25.16	25.16	162800
2001-04-23	25.17	25.66	25.17	25.38	55700
2001-04-24	25.20	25.30	24.54	24.75	271100
2001-04-25	25.05	25.80	25.00	25.80	71400
2001-04-26	25.80	26.85	25.80	26.25	123700
2001-04-27	26.14	26.65	26.14	26.48	199900
2001-04-30	26.75	26.90	26.00	26.00	206500
2001-05-01	26.20	26.65	26.05	26.49	210400
2001-05-02	26.74	27.50	26.30	27.35	136500
2001-05-03	27.55	27.55	26.71	27.14	96700
2001-05-04	27.00	27.50	26.60	27.49	75800
2001-05-07	27.35	27.60	27.25	27.50	43000
2001-05-08	27.44	27.50	27.17	27.40	46200
2001-05-09	27.65	27.65	26.87	26.95	31700
2001-05-10	27.25	28.40	27.20	27.37	121100
2001-05-11	27.30	27.33	26.70	27.32	111500
2001-05-14	27.34	27.34	26.70	27.04	52800
2001-05-15	27.40	27.40	26.91	27.20	46800
2001-05-16	26.80	28.05	26.69	27.95	64100
2001-05-17	27.95	29.70	27.95	28.36	108800
2001-05-18	28.36	28.50	28.05	28.40	89100
2001-05-21	28.41	29.20	28.30	29.20	155500
2001-05-22	29.20	29.26	28.25	28.66	80600
2001-05-23	30.00	30.00	28.65	29.40	518400
2001-05-24	29.90	29.90	29.40	29.75	399400
2001-05-25	29.35	29.96	29.35	29.95	236700
2001-05-29	30.00	31.34	30.00	30.98	823100
2001-05-30	30.98	30.98	30.10	30.35	292500
2001-05-31	30.35	30.92	29.00	29.95	347100
2001-06-01	28.00	29.25	27.80	27.89	547400
2001-06-04	25.50	29.20	25.50	28.85	961200
2001-06-05	28.85	29.40	28.30	28.65	188500
2001-06-06	28.65	28.65	27.85	28.02	106100
2001-06-07	27.80	28.90	27.70	28.60	109000
2001-06-08	28.75	28.75	27.70	27.70	81000
2001-06-11	27.50	27.69	26.60	27.00	331000
2001-06-12	26.40	26.81	25.45	26.26	519200
2001-06-13	26.50	26.60	25.60	25.60	306800
2001-06-14	25.85	26.50	25.70	26.22	249300
2001-06-15	25.97	26.57	25.40	26.14	285500
2001-06-18	25.89	26.90	25.89	26.45	221400
2001-06-19	26.96	27.02	26.39	26.41	120600
2001-06-20	26.16	26.65	26.01	26.40	127800
2001-06-21	26.39	28.05	26.39	27.49	188800
2001-06-22	27.25	27.25	25.98	26.39	119700
2001-06-25	26.55	26.83	26.00	26.30	165800
2001-06-26	26.05	26.15	25.50	25.90	184000
2001-06-27	25.90	26.59	25.60	25.90	71200
2001-06-28	26.15	26.69	25.87	26.68	86400
2001-06-29	26.43	26.49	25.26	25.80	817100
2001-07-02	26.00	26.20	25.79	26.16	146100
2001-07-03	26.10	26.60	25.70	26.42	127300
2001-07-05	26.60	26.69	25.41	25.98	124800
2001-07-06	25.95	25.95	24.45	25.00	331400
2001-07-09	25.50	25.50	24.85	25.06	118800
2001-07-10	25.10	25.59	24.90	24.91	116300
2001-07-11	24.91	25.00	24.29	25.00	251100
2001-07-12	25.50	26.30	25.25	25.91	133100
2001-07-13	25.80	26.20	25.34	25.60	61300
2001-07-16	25.75	26.29	25.75	25.90	247900
2001-07-17	25.65	25.95	25.20	25.85	199900
2001-07-18	25.65	25.95	25.30	25.75	159900
2001-07-19	25.85	25.85	24.65	24.97	373800
2001-07-20	24.97	25.95	24.55	25.93	203800
2001-07-23	25.93	26.80	25.92	26.44	445100
2001-07-24	26.55	26.95	25.02	25.70	140100
2001-07-25	26.25	26.25	25.50	25.93	97000
2001-07-26	25.93	25.93	25.10	25.63	59600
2001-07-27	25.62	25.62	23.45	23.75	749800
2001-07-30	23.75	24.00	22.75	23.00	582000
2001-07-31	23.20	24.60	23.00	24.50	535400
2001-08-01	23.50	24.23	22.88	23.50	1168000
2001-08-02	23.51	24.57	23.00	24.56	603900
2001-08-03	24.56	25.10	23.95	24.96	263800
2001-08-06	25.00	25.10	24.01	24.50	217400
2001-08-07	23.50	23.90	22.50	23.15	2089400
2001-08-08	24.25	25.90	24.25	25.10	1435300
2001-08-09	25.10	25.10	24.35	24.57	386100
2001-08-10	24.40	24.57	23.99	24.50	332800
2001-08-13	24.50	24.50	24.05	24.12	119900
2001-08-14	23.90	24.74	23.90	24.64	146800
2001-08-15	24.75	24.75	24.09	24.64	112100
2001-08-16	24.64	24.93	24.12	24.13	103500
2001-08-17	24.23	24.90	23.82	24.90	146700
2001-08-20	25.25	25.25	24.35	24.93	138600
2001-08-21	24.50	24.75	24.12	24.25	297500
2001-08-22	24.70	24.70	23.10	23.72	472500
2001-08-23	23.70	23.75	23.25	23.42	162500
2001-08-24	23.45	23.98	23.30	23.80	637600
2001-08-27	23.55	24.05	23.55	23.90	92500
2001-08-28	23.90	24.45	23.67	24.03	71300
2001-08-29	24.15	24.23	23.70	24.00	52800
2001-08-30	24.00	24.00	23.08	23.08	227900
2001-08-31	23.15	23.99	23.00	23.72	397500
2001-09-04	23.68	24.25	23.25	23.50	86400
2001-09-05	23.51	23.57	22.75	23.40	520200
2001-09-06	23.40	24.00	23.03	23.16	128900
2001-09-07	23.16	23.16	22.26	23.00	407000
2001-09-10	22.90	22.90	22.26	22.69	201700
2001-09-17	20.50	21.11	20.25	20.60	355900
2001-09-18	20.55	20.57	19.81	20.00	238000
2001-09-19	20.00	20.40	19.30	20.40	410400
2001-09-20	20.20	20.40	19.50	19.75	198500
2001-09-21	19.20	19.20	18.51	18.75	406900
2001-09-24	19.50	19.65	19.00	19.50	365300
2001-09-25	19.74	19.75	19.45	19.75	328500
2001-09-26	19.75	20.00	18.87	19.40	387400
2001-09-27	19.40	19.65	17.80	18.41	483600
2001-09-28	18.50	18.95	17.99	18.75	358500
2001-10-01	18.67	19.80	18.08	18.56	279300
2001-10-02	18.55	19.00	18.55	19.00	128100
2001-10-03	18.75	21.40	18.70	21.30	853200
2001-10-04	21.30	22.10	21.20	21.71	363900
2001-10-05	21.71	22.00	20.75	21.10	257400
2001-10-08	21.35	21.35	20.05	20.47	306200
2001-10-09	20.70	20.70	20.05	20.50	94600
2001-10-10	20.70	22.50	20.55	22.00	450400
2001-10-11	22.00	22.65	21.50	21.79	211200
2001-10-12	21.92	22.12	21.25	22.12	257800
2001-10-15	22.15	22.15	21.47	21.90	188700
2001-10-16	21.90	22.30	21.70	22.02	115300
2001-10-17	22.20	22.73	22.10	22.48	200800
2001-10-18	22.57	22.57	22.13	22.44	107100
2001-10-19	22.44	22.44	21.00	21.93	384400
2001-10-22	22.10	22.10	20.75	21.40	444000
2001-10-23	20.80	22.85	20.65	21.59	595100
2001-10-24	21.65	22.10	21.45	21.90	200400
2001-10-25	21.65	21.85	21.00	21.85	240300
2001-10-26	21.60	22.75	21.50	22.75	114600
2001-10-29	22.90	22.90	21.26	21.30	111000
2001-10-30	21.42	21.55	20.55	21.06	125500
2001-10-31	21.20	22.34	21.20	22.02	114500
2001-11-01	21.85	22.00	21.30	22.00	95600
2001-11-02	21.95	22.63	21.76	22.30	93900
2001-11-05	21.85	22.35	21.75	21.95	125000
2001-11-06	21.85	22.90	21.59	22.84	153000
2001-11-07	23.09	24.78	23.06	23.85	582000
2001-11-08	24.00	24.80	23.64	23.64	275200
2001-11-09	23.65	23.65	23.04	23.20	117700
2001-11-12	23.30	24.10	23.00	23.90	278900
2001-11-13	24.00	25.25	23.91	25.20	270300
2001-11-14	26.00	26.75	25.81	26.70	390500
2001-11-15	26.61	27.75	26.35	27.58	656200
2001-11-16	27.10	27.55	26.75	27.03	282100
2001-11-19	27.25	27.94	27.16	27.94	186900
2001-11-20	27.80	27.80	26.50	26.65	259900
2001-11-21	26.75	26.97	26.31	26.60	47900
2001-11-23	27.10	27.10	26.66	26.87	20300
2001-11-26	26.87	27.01	26.17	26.90	75500
2001-11-27	26.85	26.86	26.20	26.35	127300
2001-11-28	26.10	26.10	24.66	25.00	325000
2001-11-29	25.00	25.00	23.40	24.00	506600
2001-11-30	24.00	24.65	23.65	24.12	323000
2001-12-03	24.30	24.64	24.15	24.62	72800
2001-12-04	24.55	25.30	24.51	25.20	83100
2001-12-05	25.00	25.89	24.91	25.58	133600
2001-12-06	25.33	25.45	24.80	25.33	128400
2001-12-07	25.45	25.47	24.90	25.22	57000
2001-12-10	25.12	25.45	25.00	25.05	114600
2001-12-11	24.95	25.64	24.90	25.07	133000
2001-12-12	25.05	25.21	24.76	24.80	50600
2001-12-13	24.65	24.83	24.51	24.77	38900
2001-12-14	25.50	25.75	24.83	25.30	224000
2001-12-17	25.50	25.50	24.21	24.39	178700
2001-12-18	24.60	25.35	24.45	25.25	227700
2001-12-19	25.35	26.25	25.20	25.61	183300
2001-12-20	25.75	26.10	24.95	25.25	106000
2001-12-21	25.15	25.72	25.00	25.52	92100
2001-12-24	25.40	25.40	25.00	25.10	45100
2001-12-26	25.15	26.15	25.10	25.97	116600
2001-12-27	26.05	26.40	25.70	26.13	96000
2001-12-28	26.45	26.45	25.80	25.85	59400
2001-12-31	25.86	27.14	25.76	26.76	241800
2002-01-02	26.30	26.41	25.35	26.11	211100
2002-01-03	26.10	27.14	26.10	26.61	180900
2002-01-04	27.00	28.50	26.89	28.41	354600
2002-01-07	28.95	28.95	27.50	28.21	318400
2002-01-08	28.40	28.70	27.55	28.01	224100
2002-01-09	28.70	28.77	27.60	27.80	371700
2002-01-10	27.70	28.10	27.70	27.94	63900
2002-01-11	28.30	28.70	27.67	27.90	151300
2002-01-14	27.54	27.54	26.85	27.00	216100
2002-01-15	27.25	27.75	26.99	27.20	165200
2002-01-16	27.10	27.19	26.62	26.62	103200
2002-01-17	26.66	26.75	26.10	26.25	136300
2002-01-18	26.45	26.98	26.44	26.85	124500
2002-01-22	26.85	27.24	26.70	27.00	129300
2002-01-23	27.00	27.35	26.90	27.20	111700
2002-01-24	27.00	27.45	26.99	27.25	284000
2002-01-25	27.25	28.00	27.25	27.71	118500
2002-01-28	27.70	28.25	27.60	28.25	155800
2002-01-29	28.00	28.08	27.40	27.90	91000
2002-01-30	27.65	27.65	26.72	27.43	337500
2002-01-31	27.43	27.70	26.93	27.62	233200
2002-02-01	27.60	27.89	27.50	27.61	168500
2002-02-04	27.50	27.55	26.25	26.43	111800
2002-02-05	26.18	26.39	25.60	25.95	151400
2002-02-06	26.00	26.00	25.40	25.59	194600
2002-02-07	25.75	26.45	25.50	26.07	240500
2002-02-08	26.32	27.01	25.90	26.61	209600
2002-02-11	26.75	28.15	26.74	28.00	213200
2002-02-12	28.00	28.70	27.66	28.19	135300
2002-02-13	28.44	28.75	28.25	28.37	91200
2002-02-14	28.01	28.10	27.67	27.83	464500
2002-02-15	27.65	27.75	27.32	27.75	58700
2002-02-19	27.74	28.15	27.60	28.04	182200
2002-02-20	28.05	28.10	27.65	27.86	222100
2002-02-21	27.87	28.24	27.50	27.70	188600
2002-02-22	27.75	27.80	27.02	27.70	114200
2002-02-25	28.20	28.60	28.05	28.22	152200
2002-02-26	28.30	28.75	27.79	28.15	151900
2002-02-27	28.19	28.23	27.49	27.67	152200
2002-02-28	26.55	27.55	26.20	27.31	535600
2002-03-01	27.50	28.40	27.34	28.25	161600
2002-03-04	28.40	29.05	28.11	28.51	232700
2002-03-05	29.00	29.00	28.35	28.76	330200
2002-03-06	28.65	28.74	28.40	28.66	176300
2002-03-07	28.75	28.99	28.15	28.19	184800
2002-03-08	28.55	28.70	28.19	28.20	127200
2002-03-11	28.45	28.66	28.00	28.65	68900
2002-03-12	28.80	29.25	28.35	28.92	88500
2002-03-13	28.90	28.94	28.45	28.90	129300
2002-03-14	28.90	28.91	28.50	28.81	203300
2002-03-15	29.03	29.24	28.50	29.02	154600
2002-03-18	29.40	29.49	28.40	29.00	320600
2002-03-19	29.10	29.68	28.95	29.66	307000
2002-03-20	29.55	29.72	29.10	29.53	134300
2002-03-21	29.40	29.40	28.97	29.15	58900
2002-03-22	29.05	29.05	28.11	28.54	137100
2002-03-25	28.54	28.81	28.25	28.53	224500
2002-03-26	28.55	29.00	28.52	28.89	133700
2002-03-27	28.82	29.20	28.82	28.99	98900
2002-03-28	28.95	29.18	28.91	29.18	139900
2002-04-01	28.50	28.50	27.80	28.20	530100
2002-04-02	28.00	28.27	27.71	27.72	190500
2002-04-03	27.72	28.19	27.22	27.33	197400
2002-04-04	27.45	28.60	27.45	28.13	169300
2002-04-05	27.55	28.35	27.55	27.62	323000
2002-04-08	27.62	27.87	27.41	27.87	220700
2002-04-09	27.87	29.00	27.87	28.90	211800
2002-04-10	28.90	29.60	28.67	29.37	255700
2002-04-11	29.59	29.60	28.60	28.65	220100
2002-04-12	28.85	29.45	28.85	29.45	65400
2002-04-15	29.45	29.60	29.30	29.55	173500
2002-04-16	29.70	30.74	29.70	30.64	598300
2002-04-17	30.64	30.82	30.50	30.50	215900
2002-04-18	30.75	30.76	30.00	30.35	265900
2002-04-19	30.35	30.61	29.86	29.87	130700
2002-04-22	29.87	30.10	29.33	29.34	286100
2002-04-23	29.45	29.80	28.90	29.70	221400
2002-04-24	29.70	30.44	29.56	30.01	120800
2002-04-25	29.95	29.95	28.95	28.95	153900
2002-04-26	28.99	29.29	28.47	28.47	177500
2002-04-29	28.72	29.15	28.50	29.03	82900
2002-04-30	29.10	29.15	28.57	28.75	84300
2002-05-01	28.74	29.00	28.25	28.89	288900
2002-05-02	29.10	29.40	28.75	29.06	165100
2002-05-03	29.16	29.16	28.20	28.37	127900
2002-05-06	28.32	28.45	27.70	27.86	96400
2002-05-07	27.86	28.20	27.62	27.90	197200
2002-05-08	28.00	28.04	26.50	26.50	940600
2002-05-09	26.50	28.61	26.50	28.60	4934200
2002-05-10	28.60	28.75	27.30	28.52	905100
2002-05-13	28.30	28.74	28.30	28.60	588500
2002-05-14	28.70	29.01	28.60	28.90	372000
2002-05-15	28.60	29.25	28.51	29.15	384100
2002-05-16	29.20	29.50	28.99	29.50	379100
2002-05-17	29.65	29.65	28.30	28.54	247200
2002-05-20	28.53	28.73	28.28	28.59	396900
2002-05-21	28.70	29.01	28.15	28.81	579900
2002-05-22	27.50	27.85	26.22	26.63	3700100
2002-05-23	26.10	27.10	26.00	26.99	876800
2002-05-24	27.25	27.74	27.15	27.60	510100
2002-05-28	27.65	27.75	27.07	27.40	347800
2002-05-29	27.40	27.40	26.55	26.62	229600
2002-05-30	26.56	26.73	26.18	26.25	323800
2002-05-31	26.50	26.70	25.89	25.89	577800
2002-06-03	26.00	26.20	25.14	25.20	322800
2002-06-04	25.15	25.35	24.65	24.90	349200
2002-06-05	24.75	25.25	24.68	25.13	232900
2002-06-06	25.17	25.45	24.40	24.70	166300
2002-06-07	24.60	25.00	24.56	25.00	247900
2002-06-10	24.90	25.35	24.80	25.24	164800
2002-06-11	25.17	25.30	24.43	24.61	262300
2002-06-12	24.86	24.99	24.41	24.87	209500
2002-06-13	24.88	24.88	24.50	24.71	98000
2002-06-14	24.70	24.70	23.76	24.20	628500
2002-06-17	24.30	24.45	23.70	24.08	289000
2002-06-18	24.19	24.59	23.85	24.45	280600
2002-06-19	24.50	24.50	24.20	24.35	130800
2002-06-20	24.40	24.40	23.80	23.96	231500
2002-06-21	24.05	24.06	23.13	23.30	386700
2002-06-24	23.55	24.20	22.00	23.68	741300
2002-06-25	23.93	23.97	22.06	22.19	338600
2002-06-26	21.36	22.30	20.95	22.30	561600
2002-06-27	22.55	22.73	22.25	22.36	350800
2002-06-28	22.11	23.02	21.75	22.40	827400
2002-07-01	22.55	23.15	21.99	22.14	300900
2002-07-02	22.20	22.25	21.40	22.02	215000
2002-07-03	22.00	22.00	20.50	20.60	428600
2002-07-05	21.02	21.95	21.02	21.85	141100
2002-07-08	21.95	23.01	21.93	22.97	540500
2002-07-09	22.98	23.40	22.41	22.41	221100
2002-07-10	22.16	22.45	21.70	21.70	304800
2002-07-11	21.70	22.00	20.56	20.56	450300
2002-07-12	20.65	20.70	19.95	19.98	804400
2002-07-15	20.03	20.26	19.30	20.20	303800
2002-07-16	19.95	20.05	19.55	19.77	178900
2002-07-17	20.50	20.74	19.52	19.95	182500
2002-07-18	19.95	20.32	19.50	19.60	238900
2002-07-19	19.60	19.60	18.65	19.10	427900
2002-07-22	19.00	19.00	18.10	18.35	411600
2002-07-23	18.40	18.49	17.95	18.30	509000
2002-07-24	17.90	18.85	17.73	18.76	665200
2002-07-25	18.76	20.00	18.75	19.57	356100
2002-07-26	19.55	19.95	19.31	19.90	218600
2002-07-29	20.35	20.99	20.15	20.90	296200
2002-07-30	20.89	21.25	20.67	21.04	403800
2002-07-31	21.04	21.04	19.65	20.06	662300
2002-08-01	20.29	21.02	20.00	20.26	463300
2002-08-02	20.42	20.70	19.75	20.06	552700
2002-08-05	19.80	19.80	18.59	18.68	435700
2002-08-06	18.78	20.30	18.78	19.90	335900
2002-08-07	21.00	21.70	20.30	21.06	823100
2002-08-08	20.75	21.95	20.25	21.60	833400
2002-08-09	21.50	22.70	21.22	22.20	344600
2002-08-12	21.60	22.20	21.55	22.09	202300
2002-08-13	22.09	22.22	21.90	22.10	205600
2002-08-14	22.50	23.10	21.80	22.95	147500
2002-08-15	23.05	23.90	22.97	23.80	264700
2002-08-16	23.81	23.81	23.10	23.26	231000
2002-08-19	23.30	24.21	23.26	23.89	252900
2002-08-20	23.90	24.20	23.38	23.79	219500
2002-08-21	23.80	24.00	23.65	23.76	190000
2002-08-22	24.01	24.31	23.70	23.93	271600
2002-08-23	23.90	24.55	23.75	23.85	235800
2002-08-26	23.85	23.95	23.35	23.91	198000
2002-08-27	23.91	23.91	22.30	22.40	422100
2002-08-28	22.40	22.54	22.02	22.20	218900
2002-08-29	22.00	22.00	21.45	21.80	205800
2002-08-30	21.80	23.20	21.66	21.66	156100
2002-09-03	21.66	22.16	21.25	22.05	353100
2002-09-04	22.05	22.90	22.05	22.70	306800
2002-09-05	22.70	22.85	21.20	21.53	358300
2002-09-06	21.46	22.96	21.41	22.90	384900
2002-09-09	22.90	23.55	22.80	23.31	402800
2002-09-10	23.56	23.65	23.33	23.41	131700
2002-09-11	23.55	23.59	23.17	23.21	80400
2002-09-12	23.15	23.90	23.15	23.69	379500
2002-09-13	23.69	23.95	23.00	23.63	189500
2002-09-16	23.38	24.18	23.37	24.10	174500
2002-09-17	24.60	24.60	22.98	23.01	402200
2002-09-18	23.01	23.38	22.56	23.25	162400
2002-09-19	22.70	22.98	22.44	22.55	104000
2002-09-20	22.65	22.77	22.04	22.67	299700
2002-09-23	22.47	22.47	21.20	21.50	301600
2002-09-24	21.15	21.15	20.35	20.65	434500
2002-09-25	20.77	21.15	20.49	21.14	266300
2002-09-26	21.20	21.80	21.05	21.72	115500
2002-09-27	21.70	21.70	20.62	20.85	189400
2002-09-30	20.75	21.20	19.51	20.78	386900
2002-10-01	20.80	20.80	19.15	19.95	399100
2002-10-02	19.90	20.54	19.40	19.46	247900
2002-10-03	19.00	19.18	18.60	18.69	314400
2002-10-04	18.94	19.20	18.32	19.02	374300
2002-10-07	18.77	18.80	17.17	17.51	637700
2002-10-08	17.90	18.60	17.57	17.95	490600
2002-10-09	17.95	18.13	17.20	17.69	547800
2002-10-10	17.64	17.64	16.49	16.57	1288200
2002-10-11	16.82	18.00	16.82	17.74	896300
2002-10-14	17.75	17.90	17.25	17.49	495900
2002-10-15	18.70	19.79	18.49	18.85	2036900
2002-10-16	18.70	18.75	17.60	17.70	689400
2002-10-17	18.25	18.94	18.25	18.35	573800
2002-10-18	18.35	18.70	18.08	18.47	197700
2002-10-21	18.10	18.60	18.00	18.30	394000
2002-10-22	18.31	18.95	18.31	18.46	168300
2002-10-23	18.36	18.75	17.75	18.41	148400
2002-10-24	18.56	19.40	18.35	18.61	332300
2002-10-25	18.55	19.44	18.50	19.40	243800
2002-10-28	19.75	20.05	19.20	19.35	388900
2002-10-29	19.30	19.30	18.48	18.95	286100
2002-10-30	18.53	18.65	18.06	18.20	377400
2002-10-31	18.40	19.40	18.40	19.04	322100
2002-11-01	19.29	19.81	18.75	19.65	325600
2002-11-04	19.95	20.00	18.60	18.60	242600
2002-11-05	18.61	19.15	18.51	19.01	573100
2002-11-06	19.02	21.50	19.02	21.40	1996600
2002-11-07	21.40	21.80	20.92	21.30	650400
2002-11-08	21.30	21.59	21.25	21.50	337000
2002-11-11	21.40	21.81	20.90	21.06	216200
2002-11-12	20.91	21.68	20.86	21.40	334500
2002-11-13	21.40	22.00	21.16	21.50	379500
2002-11-14	22.00	22.05	21.85	21.88	275800
2002-11-15	21.85	22.49	21.85	22.25	438200
2002-11-18	22.50	22.80	22.15	22.40	321400
2002-11-19	22.30	22.33	21.78	22.15	373100
2002-11-20	22.15	23.20	22.15	23.18	415900
2002-11-21	24.30	24.69	23.85	24.39	1144000
2002-11-22	24.30	24.30	23.50	23.79	233800
2002-11-25	23.80	24.22	23.73	24.14	201200
2002-11-26	24.00	24.45	23.45	23.65	239500
2002-11-27	23.71	24.29	23.71	24.10	123000
2002-11-29	24.24	24.40	23.50	23.73	73300
2002-12-02	24.35	25.18	24.35	24.60	315900
2002-12-03	24.50	24.60	23.10	23.52	230400
2002-12-04	23.27	24.65	22.90	24.65	328300
2002-12-05	24.65	24.65	23.25	23.75	291300
2002-12-06	23.70	23.77	23.15	23.75	183500
2002-12-09	23.25	23.55	22.39	22.50	282800
2002-12-10	22.75	22.77	22.00	22.64	139700
2002-12-11	22.55	22.74	22.40	22.70	104200
2002-12-12	22.70	22.90	22.45	22.82	90100
2002-12-13	22.83	22.83	21.70	21.83	241200
2002-12-16	21.90	22.95	21.90	22.95	326900
2002-12-17	22.90	23.10	21.85	22.04	314700
2002-12-18	22.00	22.08	21.60	21.80	257200
2002-12-19	21.75	22.50	21.75	21.85	187000
2002-12-20	21.80	22.20	21.80	22.06	181700
2002-12-23	21.25	21.90	21.20	21.59	330600
2002-12-24	21.49	21.49	21.20	21.20	97300
2002-12-26	21.21	21.70	21.21	21.55	96500
2002-12-27	21.55	21.55	21.05	21.05	58200
2002-12-30	21.20	21.72	20.83	21.66	184500
2002-12-31	21.65	22.00	21.05	21.76	86800
2003-01-02	22.00	22.50	21.90	22.20	201500
2003-01-03	22.20	22.23	21.75	21.86	85000
2003-01-06	21.90	22.35	21.90	22.24	161000
2003-01-07	22.20	22.37	21.95	22.03	127900
2003-01-08	21.99	22.33	21.82	22.07	84100
2003-01-09	22.20	22.45	22.05	22.11	178100
2003-01-10	22.12	22.38	21.98	22.20	97800
2003-01-13	22.40	22.65	22.15	22.36	130100
2003-01-14	22.35	22.52	22.15	22.26	153700
2003-01-15	22.24	22.24	21.60	21.75	227400
2003-01-16	21.90	22.28	21.77	22.01	135100
2003-01-17	21.93	21.95	21.36	21.36	98600
2003-01-21	21.20	21.35	20.75	20.90	321000
2003-01-22	20.85	21.04	20.64	20.91	240000
2003-01-23	21.00	21.83	20.85	21.57	123600
2003-01-24	21.55	21.55	20.85	21.02	147200
2003-01-27	20.90	20.90	20.40	20.62	145900
2003-01-28	20.62	20.62	19.80	20.40	545200
2003-01-29	20.40	21.10	20.25	20.94	156300
2003-01-30	21.00	21.00	20.50	20.57	69800
2003-01-31	20.52	20.58	20.15	20.41	125900
2003-02-03	20.66	21.16	20.60	21.13	268500
2003-02-04	21.13	21.50	20.15	21.09	658800
2003-02-05	21.10	21.10	20.38	20.70	190700
2003-02-06	20.50	21.75	20.50	21.10	860500
2003-02-07	21.25	21.25	20.64	20.70	421200
2003-02-10	20.60	20.60	19.81	20.36	489500
2003-02-11	20.70	20.70	19.97	20.02	205500
2003-02-12	20.02	20.02	19.50	19.89	301700
2003-02-13	20.07	20.07	19.30	19.75	254500
2003-02-14	19.75	20.59	19.75	20.01	204300
2003-02-18	20.16	20.35	19.95	19.95	397000
2003-02-19	20.07	20.25	19.99	20.01	169600
2003-02-20	20.08	20.28	20.04	20.22	115100
2003-02-21	20.42	20.42	20.01	20.35	271400
2003-02-24	20.35	20.35	19.99	20.04	307800
2003-02-25	20.00	20.62	20.00	20.43	201400
2003-02-26	20.45	20.45	20.02	20.30	101300
2003-02-27	20.32	20.37	20.16	20.17	94400
2003-02-28	20.34	20.34	20.00	20.19	121900
2003-03-03	20.05	20.43	19.99	20.20	229800
2003-03-04	20.05	20.33	19.85	20.10	318500
2003-03-05	20.10	20.10	19.72	19.86	182300
2003-03-06	19.81	20.08	19.67	20.00	363500
2003-03-07	20.00	20.49	19.91	20.47	140300
2003-03-10	20.35	20.35	19.90	20.00	188500
2003-03-11	20.00	20.15	19.91	19.99	174600
2003-03-12	20.10	20.59	20.00	20.59	276000
2003-03-13	20.59	21.07	20.25	20.84	554800
2003-03-14	20.74	21.05	20.58	20.63	206300
2003-03-17	20.50	20.97	20.10	20.97	334300
2003-03-18	21.00	21.21	20.70	21.18	262100
2003-03-19	21.22	21.34	20.85	21.20	221900
2003-03-20	21.20	21.30	20.77	20.90	357400
2003-03-21	20.99	21.51	20.80	21.45	536500
2003-03-24	20.85	21.15	20.63	20.64	238400
2003-03-25	20.64	20.64	20.38	20.43	712600
2003-03-26	20.60	21.25	20.50	21.04	382700
2003-03-27	21.24	22.40	21.24	22.25	959700
2003-03-28	21.85	23.00	21.53	22.35	918500
2003-03-31	22.00	23.24	21.82	22.90	1014000
2003-04-01	23.00	23.14	22.54	22.55	526300
2003-04-02	22.75	23.20	22.75	22.92	217700
2003-04-03	22.93	23.60	22.93	23.52	373200
2003-04-04	23.52	23.75	23.20	23.30	197200
2003-04-07	23.55	23.76	22.85	22.97	315500
2003-04-08	22.60	22.94	22.59	22.74	209300
2003-04-09	22.60	23.00	22.40	22.41	125400
2003-04-10	22.41	23.00	22.28	23.00	183900
2003-04-11	23.00	23.00	22.50	22.69	88800
2003-04-14	22.69	23.15	22.56	23.14	229400
2003-04-15	23.08	23.31	22.82	23.13	175400
2003-04-16	23.44	23.44	22.50	22.50	120700
2003-04-17	22.50	22.86	21.50	22.84	568300
2003-04-21	22.88	22.88	22.50	22.70	135000
2003-04-22	22.71	23.10	22.51	22.91	226600
2003-04-23	22.97	23.09	22.64	22.98	204600
2003-04-24	22.73	22.81	22.51	22.68	90600
2003-04-25	22.68	22.77	22.50	22.58	123800
2003-04-28	22.58	23.28	22.44	23.19	304900
2003-04-29	23.19	24.00	23.19	23.40	247600
2003-04-30	23.47	23.55	23.20	23.45	169800
2003-05-01	23.35	23.35	23.00	23.12	187700
2003-05-02	23.00	23.23	22.50	22.99	326700
2003-05-05	23.00	23.19	23.00	23.01	307400
2003-05-06	22.91	23.33	22.91	23.25	301700
2003-05-07	23.21	23.28	23.08	23.16	213900
2003-05-08	22.70	23.02	22.70	22.90	160300
2003-05-09	22.84	23.05	22.82	22.86	156400
2003-05-12	22.92	23.16	22.91	23.12	237700
2003-05-13	22.90	23.10	22.90	23.10	192800
2003-05-14	23.15	23.51	23.00	23.40	660700
2003-05-15	23.35	23.61	23.31	23.52	383800
2003-05-16	23.59	23.64	23.40	23.51	284300
2003-05-19	23.57	23.80	22.75	22.86	388200
2003-05-20	23.00	23.42	23.00	23.35	171100
2003-05-21	23.35	23.73	21.25	23.01	710600
2003-05-22	23.05	24.53	23.05	24.15	1023800
2003-05-23	24.15	25.34	24.00	25.24	872300
2003-05-27	25.15	26.20	25.01	26.20	687600
2003-05-28	26.20	26.38	25.44	25.93	547500
2003-05-29	25.72	26.00	25.60	25.71	248600
2003-05-30	25.94	26.49	25.90	26.47	240500
2003-06-02	26.46	27.93	26.46	27.08	376200
2003-06-03	27.40	27.40	24.66	26.00	2473300
2003-06-04	26.00	27.05	25.70	26.83	1559900
2003-06-05	26.75	26.75	26.25	26.67	454200
2003-06-06	26.95	27.00	25.90	26.14	369000
2003-06-09	26.10	26.17	25.31	25.37	333600
2003-06-10	25.50	26.19	25.50	26.14	468500
2003-06-11	26.13	26.50	26.02	26.30	272400
2003-06-12	26.30	26.44	26.15	26.30	312600
2003-06-13	26.20	26.20	25.50	25.93	356700
2003-06-16	26.13	26.76	25.89	26.76	180200
2003-06-17	26.76	27.00	26.15	26.58	182200
2003-06-18	26.58	26.58	25.95	26.20	169200
2003-06-19	26.20	26.38	25.65	25.99	133600
2003-06-20	25.99	26.00	25.49	25.81	355900
2003-06-23	25.75	25.75	24.90	25.15	308900
2003-06-24	25.25	25.44	24.92	25.30	344800
2003-06-25	25.60	25.64	25.26	25.30	395700
2003-06-26	25.55	25.67	25.00	25.62	279700
2003-06-27	25.62	25.79	25.39	25.40	204300
2003-06-30	25.50	25.99	25.41	25.79	432700
2003-07-01	25.99	26.05	25.40	26.05	379600
2003-07-02	26.09	26.16	25.68	26.15	265500
2003-07-03	25.98	26.12	25.78	26.00	82800
2003-07-07	26.25	26.91	26.25	26.68	421400
2003-07-08	26.63	26.75	26.35	26.65	391700
2003-07-09	26.60	26.61	26.24	26.30	252100
2003-07-10	26.41	26.41	25.86	26.11	156100
2003-07-11	26.20	26.48	26.10	26.43	264300
2003-07-14	26.68	27.35	26.57	27.24	292200
2003-07-15	27.26	27.34	26.55	26.58	145900
2003-07-16	27.65	28.71	27.38	28.33	1337700
2003-07-17	28.25	28.25	27.17	27.40	423400
2003-07-18	27.39	27.50	26.75	27.15	358200
2003-07-21	27.05	27.41	26.90	26.90	122400
2003-07-22	26.95	27.05	26.70	27.01	79400
2003-07-23	26.89	26.89	26.47	26.57	303700
2003-07-24	26.55	27.26	26.55	27.17	191500
2003-07-25	27.00	27.15	26.40	27.01	281300
2003-07-28	27.02	27.02	26.74	26.77	314700
2003-07-29	26.50	26.51	25.39	25.55	1280800
2003-07-30	26.25	26.78	25.93	26.45	593300
2003-07-31	26.55	26.70	26.07	26.41	323600
2003-08-01	26.41	26.55	26.12	26.20	218400
2003-08-04	26.30	26.60	25.75	25.77	278600
2003-08-05	25.77	25.82	25.06	25.06	790700
2003-08-06	25.20	27.74	25.20	27.59	2619000
2003-08-07	27.45	27.60	27.09	27.50	726400
2003-08-08	27.51	27.63	27.19	27.56	350300
2003-08-11	27.26	28.33	27.15	28.33	505100
2003-08-12	28.20	28.45	27.92	28.45	415200
2003-08-13	28.35	28.40	27.86	28.26	186800
2003-08-14	28.30	28.86	28.01	28.86	218300
2003-08-15	28.55	28.88	28.55	28.70	117800
2003-08-18	28.70	28.75	28.20	28.66	200400
2003-08-19	28.67	28.80	28.00	28.70	232000
2003-08-20	28.25	28.82	28.20	28.74	147400
2003-08-21	28.75	28.88	28.52	28.85	121200
2003-08-22	28.86	29.00	28.40	28.62	184600
2003-08-25	28.45	28.68	28.23	28.68	133900
2003-08-26	28.20	28.73	28.20	28.62	130000
2003-08-27	28.65	28.77	28.40	28.65	178100
2003-08-28	28.85	29.50	28.75	29.50	283700
2003-08-29	29.50	29.56	29.25	29.30	194300
2003-09-02	29.40	29.48	28.86	29.46	319400
2003-09-03	29.40	30.10	29.35	30.06	377900
2003-09-04	29.90	29.90	28.95	28.95	396200
2003-09-05	28.90	28.91	28.46	28.46	309300
2003-09-08	28.20	28.38	27.85	28.18	463400
2003-09-09	27.70	27.86	27.54	27.80	448000
2003-09-10	27.80	27.84	27.20	27.20	194500
2003-09-11	27.20	27.31	26.74	27.20	459200
2003-09-12	27.20	27.20	26.35	27.02	432200
2003-09-15	27.02	28.08	26.90	28.08	1377500
2003-09-16	28.30	28.31	27.84	28.14	507900
2003-09-17	28.35	28.40	28.00	28.00	166900
2003-09-18	28.00	28.15	27.65	27.76	379300
2003-09-19	27.75	28.21	27.75	28.02	297900
2003-09-22	27.77	27.80	26.94	27.33	412900
2003-09-23	27.50	27.60	27.14	27.32	169200
2003-09-24	27.00	27.01	25.94	25.94	644300
2003-09-25	26.51	27.28	26.51	26.60	580100
2003-09-26	26.50	26.70	26.35	26.40	236400
2003-09-29	27.20	27.21	26.61	26.77	384000
2003-09-30	26.77	26.90	25.96	26.82	651900
2003-10-01	27.10	28.06	26.96	28.05	545900
2003-10-02	28.05	28.05	27.41	27.53	262400
2003-10-03	28.00	28.29	28.00	28.15	189400
2003-10-06	28.00	28.20	27.85	28.00	103300
2003-10-07	27.90	28.29	27.45	28.25	341200
2003-10-08	28.20	28.30	27.75	28.03	290100
2003-10-09	28.43	29.24	28.43	28.71	396000
2003-10-10	28.70	29.15	28.52	28.60	172400
2003-10-13	29.00	30.10	29.00	30.10	766600
2003-10-14	30.15	30.15	29.96	30.00	663800
2003-10-15	31.00	31.10	30.55	30.70	578800
2003-10-16	30.60	30.77	30.44	30.55	306900
2003-10-17	30.50	30.69	30.50	30.60	351900
2003-10-20	30.60	30.62	30.17	30.37	350800
2003-10-21	30.37	30.42	30.16	30.20	223600
2003-10-22	29.65	29.70	29.31	29.45	190700
2003-10-23	29.45	29.47	28.80	28.97	397900
2003-10-24	28.90	28.93	28.48	28.64	210000
2003-10-27	29.15	29.33	28.93	29.30	271000
2003-10-28	29.30	30.20	29.28	30.20	254100
2003-10-29	30.35	30.53	30.10	30.45	115100
2003-10-30	30.55	30.70	30.12	30.31	107800
2003-10-31	30.10	30.40	30.02	30.40	132000
2003-11-03	30.40	30.64	30.10	30.32	555400
2003-11-04	30.75	30.75	29.97	30.05	369700
2003-11-05	31.45	31.52	30.72	30.73	642500
2003-11-06	30.00	30.30	29.86	29.97	418800
2003-11-07	30.35	30.59	30.05	30.17	238500
2003-11-10	29.81	29.99	29.62	29.63	100500
2003-11-11	29.50	29.95	28.90	28.93	239900
2003-11-12	29.17	29.56	29.10	29.38	303100
2003-11-13	29.45	29.45	28.81	28.86	316700
2003-11-14	28.95	29.10	28.33	28.48	136600
2003-11-17	28.55	28.57	28.04	28.30	202300
2003-11-18	28.40	28.57	27.95	28.00	144400
2003-11-19	28.15	28.25	27.69	27.74	117500
2003-11-20	27.90	28.34	27.56	27.84	179300
2003-11-21	28.00	29.13	27.84	28.90	434700
2003-11-24	29.00	29.07	28.82	29.00	244600
2003-11-25	28.95	29.85	28.95	29.38	225200
2003-11-26	29.75	29.75	29.10	29.60	138800
2003-11-28	29.65	29.80	29.55	29.68	59100
2003-12-01	29.85	30.21	29.50	30.15	607300
2003-12-02	30.16	30.32	30.00	30.08	414300
2003-12-03	30.23	30.29	28.76	28.98	383700
2003-12-04	29.20	29.20	27.42	28.15	1061500
2003-12-05	28.33	28.74	28.15	28.52	359300
2003-12-08	28.50	28.59	27.80	27.90	356200
2003-12-09	28.15	28.20	27.60	27.71	263700
2003-12-10	27.71	27.85	27.55	27.76	509200
2003-12-11	27.75	28.72	27.75	28.70	368100
2003-12-12	29.25	29.70	28.65	28.80	296900
2003-12-15	29.05	29.10	28.07	28.16	210200
2003-12-16	28.10	28.11	27.44	27.95	338900
2003-12-17	28.05	28.10	27.47	27.76	362300
2003-12-18	28.10	28.29	27.96	28.00	217600
2003-12-19	28.00	28.11	27.80	27.91	265200
2003-12-22	27.92	28.00	27.63	28.00	184500
2003-12-23	27.85	28.34	27.80	28.20	107200
2003-12-24	28.35	28.35	28.03	28.07	59900
2003-12-26	28.00	28.60	28.00	28.41	50400
2003-12-29	28.30	29.10	28.30	28.86	174000
2003-12-30	28.80	29.01	28.39	28.49	162200
2003-12-31	28.55	29.11	28.49	28.80	106400
2004-01-02	28.81	28.88	28.65	28.69	188700
2004-01-05	29.00	29.20	28.44	28.96	187000
2004-01-06	28.96	29.05	28.62	29.04	156400
2004-01-07	28.80	28.83	28.55	28.67	162100
2004-01-08	28.50	28.65	28.37	28.62	156800
2004-01-09	28.63	28.64	27.90	27.98	136100
2004-01-12	28.10	28.15	27.28	27.83	610900
2004-01-13	27.90	27.95	27.42	27.48	580200
2004-01-14	27.48	27.85	27.40	27.75	841100
2004-01-15	27.95	28.76	27.51	28.50	337900
2004-01-16	29.62	30.80	29.55	30.10	1047200
2004-01-20	30.00	30.50	29.80	30.02	360300
2004-01-21	30.15	30.83	29.93	30.55	209900
2004-01-22	30.80	30.81	30.50	30.61	269800
2004-01-23	31.05	31.13	30.81	30.96	475800
2004-01-26	30.80	31.12	30.50	31.12	279600
2004-01-27	30.95	31.11	30.67	31.11	508100
2004-01-28	31.20	31.22	30.40	30.59	314900
2004-01-29	30.45	30.65	29.80	30.38	821000
2004-01-30	30.30	30.75	30.09	30.20	302500
2004-02-02	30.40	30.50	30.13	30.42	589600
2004-02-03	30.10	30.50	30.10	30.27	256300
2004-02-04	29.60	30.40	29.19	30.05	1021000
2004-02-05	30.05	31.26	30.05	30.59	742300
2004-02-06	30.70	30.90	30.20	30.77	486300
2004-02-09	31.00	31.01	30.46	30.51	399700
2004-02-10	30.51	30.65	30.34	30.50	310700
2004-02-11	30.53	30.79	30.45	30.70	291100
2004-02-12	30.70	30.96	30.50	30.70	163800
2004-02-13	31.00	31.00	30.69	30.69	422100
2004-02-17	30.75	32.36	30.72	32.30	581800
2004-02-18	31.85	32.00	31.50	31.70	375400
2004-02-19	31.95	32.05	31.50	31.51	231000
2004-02-20	31.26	31.34	30.80	31.03	417600
2004-02-23	31.03	31.18	30.76	31.00	445900
2004-02-24	30.75	31.54	30.74	31.33	644800
2004-02-25	31.00	31.56	30.66	31.50	1317700
2004-02-26	31.65	33.65	31.51	33.55	5247600
2004-02-27	33.56	33.98	33.18	33.57	801800
2004-03-01	33.58	34.75	33.58	33.95	1187700
2004-03-02	33.57	33.85	33.30	33.48	590800
2004-03-03	33.50	33.59	33.23	33.26	381500
2004-03-04	33.60	34.50	33.24	34.25	444900
2004-03-05	33.80	34.59	33.73	34.31	450000
2004-03-08	34.00	34.71	34.00	34.40	370500
2004-03-09	34.21	34.55	33.75	33.82	334900
2004-03-10	34.05	34.15	33.17	33.46	533900
2004-03-11	33.25	33.55	32.74	32.74	226000
2004-03-12	32.50	33.44	32.50	33.32	730700
2004-03-15	33.20	33.37	32.55	32.55	327000
2004-03-16	32.75	33.30	32.51	33.12	392800
2004-03-17	33.30	34.13	33.30	33.90	696000
2004-03-18	33.75	33.92	33.45	33.65	233300
2004-03-19	33.50	33.83	33.47	33.50	355500
2004-03-22	33.51	33.51	32.83	32.83	275900
2004-03-23	33.05	33.55	32.89	33.44	347300
2004-03-24	33.25	33.94	33.24	33.61	358500
2004-03-25	33.77	34.65	33.77	34.40	1154100
2004-03-26	34.65	34.90	34.60	34.61	322900
2004-03-29	34.61	34.77	34.08	34.51	689600
2004-03-30	34.51	34.63	34.30	34.55	247900
2004-03-31	34.45	34.46	34.20	34.28	322400
2004-04-01	34.28	35.18	34.28	35.06	686600
2004-04-02	35.24	35.35	34.71	35.13	259400
2004-04-05	35.00	35.14	34.75	35.00	344800
2004-04-06	35.05	36.40	35.02	36.33	615500
2004-04-07	36.08	36.30	35.60	36.25	457400
2004-04-08	36.25	36.44	34.78	35.13	586700
2004-04-12	35.20	35.50	35.19	35.30	273400
2004-04-13	35.40	35.55	35.11	35.14	432800
2004-04-14	34.70	35.13	34.45	34.75	404100
2004-04-15	34.90	35.19	34.70	34.91	159000
2004-04-16	35.05	35.26	34.68	35.21	147800
2004-04-19	35.25	35.55	34.99	35.53	486400
2004-04-20	35.53	36.45	35.53	35.90	418800
2004-04-21	35.80	36.12	35.80	36.06	181300
2004-04-22	35.90	36.05	35.60	35.89	373000
2004-04-23	35.65	36.20	35.55	36.11	248800
2004-04-26	36.11	36.15	35.20	36.02	471000
2004-04-27	36.02	37.05	36.02	36.95	703000
2004-04-28	36.50	36.55	35.93	36.36	623500
2004-04-29	36.36	36.49	35.02	35.03	362200
2004-04-30	34.93	35.30	34.59	34.60	418200
2004-05-03	34.60	34.79	33.95	34.04	1215200
2004-05-04	34.20	34.22	33.85	33.92	661800
2004-05-05	33.85	34.05	33.56	33.70	405900
2004-05-06	33.70	33.70	32.55	33.01	478200
2004-05-07	32.80	33.24	32.04	32.09	258400
2004-05-10	32.15	32.36	31.55	31.74	657400
2004-05-11	31.80	32.19	31.74	31.93	369800
2004-05-12	32.15	32.15	31.26	32.15	291600
2004-05-13	32.12	32.29	31.75	31.97	248000
2004-05-14	32.00	32.25	31.76	32.00	157200
2004-05-17	31.85	31.85	31.23	31.33	297600
2004-05-18	31.23	31.78	31.23	31.71	292400
2004-05-19	32.10	32.95	31.94	32.12	533300
2004-05-20	32.12	32.31	32.01	32.05	169300
2004-05-21	32.45	33.69	32.25	33.10	400500
2004-05-24	33.69	33.96	33.50	33.80	596400
2004-05-25	33.60	34.00	33.39	33.60	924900
2004-05-26	33.60	33.60	32.58	33.00	992100
2004-05-27	32.85	33.35	32.75	32.90	397500
2004-05-28	32.90	33.21	32.82	33.20	593100
2004-06-01	32.95	33.10	32.39	32.45	681300
2004-06-02	32.70	32.87	32.57	32.75	561700
2004-06-03	32.75	32.84	32.41	32.67	231000
2004-06-04	32.92	32.97	32.68	32.75	202700
2004-06-07	32.70	33.04	32.70	32.95	345300
2004-06-08	33.10	33.30	32.94	33.14	259200
2004-06-09	32.90	33.05	32.81	32.84	299100
2004-06-10	32.82	33.50	32.82	33.50	298700
2004-06-14	33.45	33.82	33.39	33.42	459300
2004-06-15	33.45	34.00	33.37	33.72	433500
2004-06-16	33.60	35.60	33.60	35.01	959000
2004-06-17	34.55	34.80	34.39	34.68	732900
2004-06-18	34.65	35.05	34.55	34.93	423900
2004-06-21	35.50	35.65	34.72	34.78	309400
2004-06-22	34.75	35.00	34.28	34.97	314900
2004-06-23	34.80	36.03	34.79	35.94	456700
2004-06-24	35.75	35.75	35.35	35.40	355300
2004-06-25	35.41	35.41	34.84	34.86	322300
2004-06-28	34.95	35.10	34.49	34.58	612300
2004-06-29	34.50	34.60	34.16	34.19	362100
2004-06-30	34.14	34.53	34.07	34.45	505200
2004-07-01	34.45	34.45	34.00	34.30	539100
2004-07-02	34.28	34.47	34.06	34.08	362100
2004-07-06	34.08	34.08	32.90	33.27	626800
2004-07-07	33.27	34.70	33.26	34.52	486800
2004-07-08	34.52	34.52	33.78	33.79	677100
2004-07-09	33.86	34.20	33.86	34.01	179200
2004-07-12	33.90	34.10	33.68	33.78	264000
2004-07-13	33.67	33.85	33.52	33.79	363900
2004-07-14	33.95	33.98	33.67	33.80	538000
2004-07-15	33.81	33.85	33.47	33.54	142800
2004-07-16	33.65	33.75	32.95	33.17	328900
2004-07-19	33.10	33.15	32.52	32.75	308100
2004-07-20	32.75	33.62	32.75	33.60	446300
2004-07-21	33.75	33.75	32.77	32.80	264900
2004-07-22	32.55	32.64	31.73	32.13	823900
2004-07-23	32.14	32.20	31.73	31.92	233800
2004-07-26	31.75	32.04	31.01	31.04	552900
2004-07-27	31.25	32.15	31.18	32.01	1318500
2004-07-28	32.00	32.10	31.60	31.79	318100
2004-07-29	31.89	32.99	31.83	32.50	485600
2004-07-30	32.60	32.99	32.50	32.96	233800
2004-08-02	32.65	33.54	32.57	33.40	339400
2004-08-03	33.50	33.62	33.07	33.12	394400
2004-08-04	33.25	34.77	33.24	34.56	1287300
2004-08-05	35.35	35.40	33.85	33.86	1710500
2004-08-06	33.86	34.47	33.36	33.99	648000
2004-08-09	33.95	34.49	33.90	34.11	564400
2004-08-10	34.05	35.19	33.99	35.15	601100
2004-08-11	34.75	34.90	34.38	34.76	492800
2004-08-12	34.60	34.83	33.91	33.91	401900
2004-08-13	34.00	34.26	33.47	33.56	312700
2004-08-16	33.85	34.70	33.85	34.53	470700
2004-08-17	35.00	36.46	35.00	36.20	1192800
2004-08-18	36.00	36.83	35.99	36.67	784100
2004-08-19	36.42	37.57	36.33	37.24	549600
2004-08-20	36.95	37.05	36.79	36.95	491400
2004-08-23	36.70	36.80	36.23	36.30	466200
2004-08-24	36.40	36.94	36.39	36.52	273900
2004-08-25	36.50	36.62	36.38	36.45	213700
2004-08-26	36.40	36.90	36.20	36.28	647000
2004-08-27	36.20	36.69	36.18	36.55	262600
2004-08-30	36.15	36.76	36.15	36.47	283500
2004-08-31	36.47	36.72	36.38	36.53	389400
2004-09-01	36.50	37.17	36.50	36.79	661500
2004-09-02	36.69	38.02	36.69	38.00	1153800
2004-09-03	38.01	38.57	37.89	38.45	608900
2004-09-07	38.10	38.55	37.98	38.05	459500
2004-09-08	38.00	38.15	37.66	37.70	623600
2004-09-09	37.60	37.86	37.27	37.45	449600
2004-09-10	37.55	38.01	37.43	37.91	540400
2004-09-13	37.91	38.02	37.67	37.78	425200
2004-09-14	37.60	37.78	37.42	37.70	706000
2004-09-15	37.50	37.61	37.44	37.45	630300
2004-09-16	37.30	37.30	36.58	36.70	940600
2004-09-17	36.85	37.13	36.41	36.70	560500
2004-09-20	36.70	36.99	36.70	36.85	331900
2004-09-21	36.80	37.05	36.51	36.96	436100
2004-09-22	36.90	37.22	36.25	37.00	467300
2004-09-23	36.75	37.08	36.46	36.94	286600
2004-09-24	36.90	37.14	36.77	37.10	482500
2004-09-27	37.01	37.02	35.99	36.13	814400
2004-09-28	36.05	36.82	35.80	36.75	765300
2004-09-29	36.55	36.93	36.37	36.92	480600
2004-09-30	36.70	36.89	36.31	36.37	417200
2004-10-01	36.85	37.20	36.72	36.98	542000
2004-10-04	37.10	37.26	37.00	37.20	666900
2004-10-05	37.20	37.20	36.68	36.75	151100
2004-10-06	36.91	36.91	36.19	36.25	704500
2004-10-07	36.25	36.40	35.92	36.09	781200
2004-10-08	36.10	36.18	34.88	35.25	784800
2004-10-11	35.30	35.55	35.00	35.44	480500
2004-10-12	35.35	35.40	34.57	34.57	782200
2004-10-13	34.25	34.80	33.75	34.67	1573000
2004-10-14	34.65	35.67	34.50	35.02	993400
2004-10-15	35.10	35.23	34.76	35.05	581200
2004-10-18	34.65	34.88	34.21	34.75	615500
2004-10-19	34.70	35.06	34.66	34.74	342900
2004-10-20	34.60	35.09	34.55	34.63	443500
2004-10-21	34.83	36.17	34.83	36.02	813300
2004-10-22	35.92	36.24	35.32	35.35	218200
2004-10-25	35.36	36.21	35.17	36.11	481500
2004-10-26	36.20	37.10	36.06	36.80	516400
2004-10-27	36.81	37.17	36.32	37.10	513800
2004-10-28	37.11	37.34	36.78	36.93	525900
2004-10-29	36.95	37.10	36.72	36.93	202900
2004-11-01	36.95	37.56	36.85	37.30	612700
2004-11-02	37.80	38.21	37.14	37.51	522000
2004-11-03	38.25	39.10	38.20	38.91	1165300
2004-11-04	38.50	39.50	38.43	39.22	508900
2004-11-05	39.18	39.50	38.70	38.83	357600
2004-11-08	38.90	39.10	38.42	38.68	730600
2004-11-09	38.68	38.83	38.20	38.74	400500
2004-11-10	38.55	39.74	38.52	39.36	411200
2004-11-11	39.36	39.71	39.30	39.53	472400
2004-11-12	39.45	39.70	39.25	39.45	339300
2004-11-15	39.48	40.00	39.36	39.91	319400
2004-11-16	39.85	39.92	39.17	39.80	529900
2004-11-17	39.80	40.09	39.48	39.87	476500
2004-11-18	39.92	40.94	39.76	40.67	782900
2004-11-19	40.35	40.50	40.19	40.27	450300
2004-11-22	40.05	40.06	39.71	39.88	577000
2004-11-23	39.88	39.98	39.30	39.93	453600
2004-11-24	39.87	40.30	39.80	40.28	354600
2004-11-26	40.28	40.50	40.21	40.45	62600
2004-11-29	40.30	40.55	40.02	40.32	511400
2004-11-30	39.99	40.12	39.32	39.39	555300
2004-12-01	39.40	40.27	39.33	40.22	391000
2004-12-02	40.22	40.70	39.58	40.64	442800
2004-12-03	40.55	40.64	40.14	40.62	357600
2004-12-06	40.40	40.40	39.26	39.48	500100
2004-12-07	39.40	39.54	38.86	38.95	343500
2004-12-08	38.95	38.99	38.65	38.88	429100
2004-12-09	38.83	38.91	38.13	38.69	337700
2004-12-10	38.71	39.61	38.60	39.36	461300
2004-12-13	39.55	39.55	38.97	39.35	358300
2004-12-14	39.15	40.00	39.04	39.85	526600
2004-12-15	39.85	40.02	39.42	39.62	464700
2004-12-16	39.61	40.00	39.25	40.00	314800
2004-12-17	39.90	40.00	39.18	39.29	292800
2004-12-20	39.10	39.28	38.86	39.18	209100
2004-12-21	39.18	39.29	38.91	39.22	235800
2004-12-22	39.05	39.75	39.05	39.66	268900
2004-12-23	39.71	40.98	39.69	40.55	574200
2004-12-27	40.75	41.20	40.69	40.80	296400
2004-12-28	41.34	41.70	41.12	41.60	366900
2004-12-29	41.55	42.20	41.55	41.90	448900
2004-12-30	41.90	42.15	41.73	41.77	177700
2004-12-31	41.77	42.83	41.66	42.60	565700
2005-01-03	42.00	42.50	41.76	41.80	741300
2005-01-04	41.97	42.22	41.17	41.34	767400
2005-01-05	41.34	41.48	40.50	40.89	362100
2005-01-06	41.14	41.25	40.91	41.03	174900
2005-01-07	41.11	41.21	40.85	41.07	164800
2005-01-10	41.05	41.46	40.93	41.00	385900
2005-01-11	40.60	40.99	40.51	40.88	305700
2005-01-12	40.78	41.10	40.42	40.98	210200
2005-01-13	41.75	42.59	41.56	41.93	487500
2005-01-14	42.10	42.18	41.89	42.13	346800
2005-01-18	42.14	42.34	41.92	42.13	182500
2005-01-19	42.00	42.10	41.48	41.51	393300
2005-01-20	41.58	41.63	40.25	40.50	630100
2005-01-21	40.40	40.41	39.91	40.11	387100
2005-01-24	39.35	39.95	38.58	39.03	869800
2005-01-25	39.03	39.09	37.69	38.01	1363600
2005-01-26	38.35	38.90	37.91	38.79	1177500
2005-01-27	38.60	39.10	38.26	39.00	580000
2005-01-28	39.00	39.45	38.70	39.00	833600
2005-01-31	39.01	39.42	38.91	38.95	491300
2005-02-01	39.19	39.45	38.45	38.59	997300
2005-02-02	38.05	39.31	37.40	39.20	1758400
2005-02-03	38.50	39.04	38.42	38.70	825800
2005-02-04	38.45	38.75	38.35	38.69	482400
2005-02-07	38.90	39.43	38.83	39.14	435200
2005-02-08	39.14	39.20	38.80	38.90	487300
2005-02-09	38.80	39.10	38.36	38.40	464600
2005-02-10	38.44	38.49	38.15	38.19	260100
2005-02-11	38.15	38.79	38.00	38.67	308500
2005-02-14	38.60	38.60	38.22	38.55	351300
2005-02-15	38.60	39.58	38.60	39.46	828200
2005-02-16	39.50	40.15	39.32	39.96	627900
2005-02-17	39.95	40.05	39.56	39.76	375100
2005-02-18	39.75	39.80	39.51	39.76	492400
2005-02-22	39.77	39.84	39.10	39.33	415800
2005-02-23	39.25	39.48	39.15	39.26	270800
2005-02-24	39.10	39.67	38.95	39.65	273300
2005-02-25	39.65	39.65	39.39	39.52	361200
2005-02-28	39.40	39.78	39.22	39.40	311300
2005-03-01	39.60	40.42	39.60	40.23	402600
2005-03-02	40.25	40.49	40.05	40.36	348300
2005-03-03	40.38	40.67	40.18	40.36	258800
2005-03-04	40.41	40.73	40.15	40.31	251500
2005-03-07	40.30	40.61	40.25	40.44	316500
2005-03-08	40.45	40.45	40.13	40.26	190200
2005-03-09	40.26	40.68	40.10	40.50	347200
2005-03-10	40.55	41.01	40.48	40.75	275200
2005-03-11	40.75	41.35	40.53	40.85	258600
2005-03-14	40.96	41.19	40.70	41.00	209900
2005-03-15	41.00	41.32	41.00	41.11	349600
2005-03-16	41.11	41.12	40.87	41.02	265600
2005-03-17	41.02	41.08	40.68	40.75	278800
2005-03-18	40.75	41.04	40.74	40.85	150300
2005-03-21	40.85	40.85	40.44	40.58	191500
2005-03-22	40.65	40.93	40.32	40.51	268900
2005-03-23	40.51	40.55	40.20	40.30	289100
2005-03-24	40.30	40.42	40.01	40.03	327600
2005-03-28	38.75	39.02	38.20	38.77	1353900
2005-03-29	38.77	38.90	37.91	37.93	555400
2005-03-30	37.75	38.18	37.68	38.09	458700
2005-03-31	38.15	38.96	38.15	38.80	475600
2005-04-01	38.80	39.06	38.16	38.41	310300
2005-04-04	38.16	38.56	38.03	38.49	309500
2005-04-05	38.50	39.06	38.50	38.81	207200
2005-04-06	39.10	39.17	38.46	38.75	286500
2005-04-07	38.90	39.00	38.33	38.90	232600
2005-04-08	38.91	39.19	38.50	38.56	247400
2005-04-11	38.50	38.67	38.00	38.32	230100
2005-04-12	38.32	38.79	38.07	38.62	231100
2005-04-13	38.70	38.96	38.46	38.46	445400
2005-04-14	38.45	38.54	37.18	37.18	603600
2005-04-15	37.15	37.24	35.75	35.78	1320700
2005-04-18	35.87	36.70	35.66	35.95	729900
2005-04-19	36.20	37.00	36.20	36.73	593200
2005-04-20	36.76	36.78	36.43	36.45	366900
2005-04-21	36.70	37.02	36.45	36.86	348200
2005-04-22	36.95	36.95	35.43	35.76	569100
2005-04-25	35.99	36.71	35.99	36.11	408400
2005-04-26	36.24	37.56	36.18	37.00	630400
2005-04-27	37.02	37.14	36.60	37.01	418000
2005-04-28	37.01	37.01	35.57	35.60	350900
2005-04-29	35.62	35.65	34.41	35.10	749300
2005-05-02	35.22	35.89	35.22	35.80	387500
2005-05-03	35.80	36.20	35.74	36.02	703400
2005-05-04	36.25	36.42	36.14	36.41	283400
2005-05-05	36.43	36.97	36.42	36.75	269000
2005-05-06	36.76	36.86	36.59	36.60	283200
2005-05-09	36.70	37.21	36.58	37.04	360100
2005-05-10	36.99	36.99	36.10	36.34	471900
2005-05-11	36.55	37.10	36.17	36.30	762000
2005-05-12	36.25	36.50	35.45	35.45	387600
2005-05-13	35.46	35.78	34.19	35.40	557300
2005-05-16	35.40	37.13	35.40	37.09	709900
2005-05-17	37.17	37.77	36.85	37.00	464400
2005-05-18	37.07	37.78	37.05	37.38	350800
2005-05-19	37.35	37.73	37.29	37.48	190800
2005-05-20	37.40	37.57	37.02	37.52	125100
2005-05-23	37.62	38.06	37.62	38.06	372800
2005-05-24	38.15	38.85	37.84	38.81	549500
2005-05-25	38.80	38.88	38.19	38.37	268000
2005-05-26	38.41	38.47	37.98	38.18	194700
2005-05-27	38.20	38.61	38.18	38.50	180600
2005-05-31	38.43	38.75	38.26	38.75	326500
2005-06-01	38.75	39.77	38.71	39.57	497400
2005-06-02	39.65	40.63	39.65	40.26	397500
2005-06-03	40.20	40.21	39.51	39.68	386000
2005-06-06	39.63	40.06	39.43	39.97	279000
2005-06-07	40.05	40.18	39.88	40.00	410100
2005-06-08	39.93	40.16	39.74	39.89	275800
2005-06-09	39.89	40.68	39.62	40.56	578400
2005-06-10	42.25	44.11	42.00	44.11	1987700
2005-06-13	44.05	44.70	43.32	43.45	1273200
2005-06-14	42.60	42.91	42.29	42.86	1407100
2005-06-15	42.80	43.27	42.80	43.14	845500
2005-06-16	43.25	43.35	42.87	43.20	576900
2005-06-17	43.60	43.71	43.23	43.70	974400
2005-06-20	43.50	43.67	43.25	43.57	322200
2005-06-21	43.50	43.86	43.37	43.64	331500
2005-06-22	43.63	43.94	43.51	43.66	273000
2005-06-23	43.54	43.75	42.64	42.75	421900
2005-06-24	42.75	42.96	42.08	42.08	683600
2005-06-27	42.20	42.31	41.88	42.14	250000
2005-06-28	42.35	43.58	42.30	43.50	484200
2005-06-29	43.49	43.50	43.00	43.19	532500
2005-06-30	43.44	43.47	42.75	43.11	392700
2005-07-01	43.25	43.80	42.90	43.80	297300
2005-07-05	43.90	44.44	43.76	44.41	492000
2005-07-06	44.16	44.39	43.85	43.90	470500
2005-07-07	43.50	43.53	43.29	43.47	435700
2005-07-08	46.47	48.50	46.18	47.34	3374300
2005-07-11	47.20	48.00	47.18	47.39	966800
2005-07-12	47.29	48.47	47.29	48.34	616100
2005-07-13	48.10	48.55	47.78	47.95	537800
2005-07-14	47.75	48.29	47.75	48.19	741800
2005-07-15	47.90	48.37	47.85	48.13	410800
2005-07-18	48.13	48.13	46.94	47.47	439800
2005-07-19	47.47	47.97	47.36	47.93	861300
2005-07-20	47.75	48.71	47.59	48.50	296000
2005-07-21	48.52	49.54	48.45	48.86	733000
2005-07-22	49.05	49.84	49.00	49.51	603000
2005-07-25	49.80	49.98	49.18	49.29	443900
2005-07-26	49.40	49.51	49.10	49.20	306100
2005-07-27	49.45	49.45	48.76	49.30	301800
2005-07-28	49.40	49.64	48.84	49.50	267800
2005-07-29	49.45	49.78	49.03	49.24	405400
2005-08-01	49.35	49.45	48.68	49.30	308000
2005-08-02	49.25	49.83	49.05	49.74	321700
2005-08-03	49.64	50.75	49.64	50.36	544400
2005-08-04	50.36	50.36	47.94	48.39	632700
2005-08-05	48.75	49.78	48.05	49.72	1282200
2005-08-08	50.05	50.21	49.37	50.14	1202200
2005-08-09	51.01	53.25	51.00	51.98	2808800
2005-08-10	51.60	52.87	51.55	52.50	8100200
2005-08-11	52.31	52.66	52.19	52.60	1378100
2005-08-12	52.45	52.55	51.67	52.18	634300
2005-08-15	51.93	52.27	51.44	51.50	663000
2005-08-16	51.00	51.30	50.46	50.54	773800
2005-08-17	50.35	50.87	50.22	50.49	489100
2005-08-18	50.43	50.69	49.68	50.55	562100
2005-08-19	50.44	50.49	49.56	49.75	485500
2005-08-22	50.70	50.70	48.36	48.91	1209300
2005-08-23	48.91	50.25	48.81	50.11	1040900
2005-08-24	49.80	50.64	49.80	49.82	954700
2005-08-25	50.25	50.70	50.15	50.23	937800
2005-08-26	50.21	50.21	49.45	49.50	384600
2005-08-29	49.37	49.37	48.80	49.14	403400
2005-08-30	49.04	49.93	49.00	49.25	1197300
2005-08-31	49.15	49.61	48.73	49.55	513200
2005-09-01	49.65	49.96	48.07	48.10	840500
2005-09-02	48.25	48.30	47.17	47.35	718500
2005-09-06	47.60	48.39	47.53	48.20	834300
2005-09-07	47.75	49.53	47.73	49.34	863400
2005-09-08	49.24	50.10	49.00	49.89	636900
2005-09-09	49.87	50.00	49.61	49.89	419100
2005-09-12	50.10	51.99	50.10	51.76	1122000
2005-09-13	51.34	51.55	50.91	51.18	961100
2005-09-14	51.00	51.39	50.75	50.80	583300
2005-09-15	50.80	50.90	50.26	50.75	587600
2005-09-16	50.75	50.75	50.22	50.50	491400
2005-09-19	50.40	50.43	49.51	49.85	484300
2005-09-20	49.80	49.90	47.20	47.90	939500
2005-09-21	47.75	47.91	46.04	46.42	1569900
2005-09-22	46.39	47.85	45.50	47.49	903100
2005-09-23	47.59	49.26	47.50	48.64	604000
2005-09-26	49.25	50.31	49.20	49.60	902200
2005-09-27	50.49	50.95	50.22	50.69	724700
2005-09-28	50.95	51.11	49.38	49.46	591000
2005-09-29	49.48	50.57	49.06	50.17	463200
2005-09-30	50.18	50.42	50.07	50.30	443400
2005-10-03	50.30	50.59	50.06	50.17	569700
2005-10-04	50.25	51.50	50.19	50.46	504500
2005-10-05	50.54	50.65	50.30	50.35	584900
2005-10-06	50.35	52.19	50.35	51.15	850800
2005-10-07	51.29	52.72	51.29	52.50	1410600
2005-10-10	52.50	52.67	51.45	51.63	645600
2005-10-11	52.00	52.19	51.58	51.75	692900
2005-10-12	51.70	51.80	50.09	50.20	885700
2005-10-13	50.10	50.40	48.73	49.26	1081900
2005-10-14	49.70	50.95	49.06	50.74	1120800
2005-10-17	50.72	51.45	50.66	51.08	424600
2005-10-18	51.03	51.14	50.65	50.87	421300
2005-10-19	50.73	51.70	50.06	51.66	531500
2005-10-20	51.40	52.96	51.35	52.15	856800
2005-10-21	52.40	52.93	51.92	52.37	477500
2005-10-24	52.44	53.34	52.10	53.22	626500
2005-10-25	52.97	53.01	51.71	51.92	903600
2005-10-26	51.75	51.98	51.33	51.38	810200
2005-10-27	51.20	51.20	47.83	48.52	1720800
2005-10-28	48.65	48.89	48.02	48.61	923900
2005-10-31	48.92	49.99	48.28	49.20	1180200
2005-11-01	49.25	49.78	48.71	49.33	787500
2005-11-02	49.36	50.18	49.27	50.10	692900
2005-11-03	52.50	53.11	50.89	52.15	1736400
2005-11-04	53.00	54.99	53.00	54.80	1763500
2005-11-07	54.75	55.29	54.01	54.97	839600
2005-11-08	54.97	55.00	54.09	54.43	848100
2005-11-09	54.29	54.60	53.64	53.74	608000
2005-11-10	53.64	54.46	52.95	54.20	430400
2005-11-11	54.13	54.76	53.99	54.54	383100
2005-11-14	54.45	54.99	54.08	54.55	340800
2005-11-15	54.55	54.60	52.58	52.80	650000
2005-11-16	52.97	53.38	52.67	53.00	458000
2005-11-17	53.25	54.65	53.25	54.40	567100
2005-11-18	54.60	55.61	54.30	54.57	503300
2005-11-21	54.65	54.80	53.93	54.23	764300
2005-11-22	54.25	54.32	53.70	54.08	702600
2005-11-23	54.07	54.48	53.88	54.17	466300
2005-11-25	54.55	54.91	53.60	54.80	179900
2005-11-28	54.76	54.78	53.04	53.29	750600
2005-11-29	53.43	54.26	53.43	53.87	675700
2005-11-30	53.57	54.34	53.39	53.60	388300
2005-12-01	54.20	54.34	53.00	53.67	719800
2005-12-02	53.47	54.26	52.64	53.47	805100
2005-12-05	53.17	53.22	51.60	51.70	896900
2005-12-06	51.80	52.85	51.80	52.49	803600
2005-12-07	52.40	52.51	51.06	51.80	548200
2005-12-08	51.96	52.69	51.91	52.53	762000
2005-12-09	52.56	52.84	52.01	52.42	422000
2005-12-12	52.50	52.83	51.72	51.72	447200
2005-12-13	51.57	52.40	50.90	52.31	756500
2005-12-14	52.10	53.02	51.96	52.90	452500
2005-12-15	53.00	53.06	51.92	52.33	480500
2005-12-16	52.53	52.64	51.92	52.15	379400
2005-12-19	52.29	52.39	51.78	52.22	571900
2005-12-20	52.02	52.89	52.00	52.73	777800
2005-12-21	54.10	55.29	53.84	54.88	1593700
2005-12-22	55.25	55.77	54.88	55.73	702500
2005-12-23	55.73	56.74	55.72	56.41	576100
2005-12-27	56.81	56.84	55.41	55.66	519200
2005-12-28	55.59	56.51	55.59	56.37	423500
2005-12-29	56.22	56.59	55.89	56.14	338700
2005-12-30	55.97	56.52	55.86	56.14	271600
2006-01-03	56.42	56.51	55.16	55.76	979600
2006-01-04	55.91	56.09	55.13	55.80	742600
2006-01-05	55.79	56.86	55.73	56.23	672200
2006-01-06	56.49	56.70	56.15	56.47	587300
2006-01-09	56.15	56.93	56.00	56.54	698900
2006-01-10	56.70	56.72	55.91	56.72	343400
2006-01-11	56.63	57.65	56.60	56.66	621400
2006-01-12	56.52	56.73	56.31	56.51	434400
2006-01-13	56.51	56.80	55.85	56.02	207700
2006-01-17	55.72	55.74	54.45	55.30	635700
2006-01-18	54.80	55.63	54.52	55.16	403800
2006-01-19	55.25	55.25	53.80	54.15	941800
2006-01-20	54.20	54.34	52.91	52.99	743100
2006-01-23	54.05	54.31	53.40	53.73	1233600
2006-01-24	53.90	54.82	53.81	54.47	576900
2006-01-25	54.70	54.99	54.40	54.87	579700
2006-01-26	55.10	56.39	54.83	56.12	641300
2006-01-27	56.03	56.98	55.90	56.88	521900
2006-01-30	56.85	57.59	56.73	57.05	446600
2006-01-31	56.85	56.89	56.09	56.64	391600
2006-02-01	56.60	56.89	56.14	56.35	536900
2006-02-02	56.30	56.65	55.83	56.33	470200
2006-02-03	55.70	57.57	55.70	57.57	665900
2006-02-06	57.52	58.26	56.65	57.47	489300
2006-02-07	55.75	56.14	53.99	54.17	1856400
2006-02-08	54.60	56.18	54.60	55.55	1443100
2006-02-09	55.50	56.07	55.40	55.56	722500
2006-02-10	55.50	55.66	55.02	55.35	753000
2006-02-13	55.05	55.42	54.55	55.00	668600
2006-02-14	55.35	57.15	55.12	56.94	777200
2006-02-15	57.10	57.57	56.70	57.57	588000
2006-02-16	57.75	57.80	56.91	57.29	677900
2006-02-17	57.21	57.29	56.39	56.43	626400
2006-02-21	56.28	56.35	55.79	55.97	575500
2006-02-22	56.02	57.23	55.97	56.90	650400
2006-02-23	56.73	57.34	56.63	57.14	406000
2006-02-24	57.24	58.32	57.21	58.00	735600
2006-02-27	57.85	58.94	57.85	58.75	835100
2006-02-28	58.70	59.05	57.46	57.96	510400
2006-03-01	57.96	59.70	57.88	59.24	615800
2006-03-02	58.95	59.20	58.59	58.87	630500
2006-03-03	58.62	59.07	58.12	58.74	304100
2006-03-06	58.70	58.79	57.49	57.57	437000
2006-03-07	57.00	57.89	55.89	57.58	933200
2006-03-08	57.05	58.31	56.97	58.11	435900
2006-03-09	57.97	58.58	57.70	58.09	517500
2006-03-10	58.13	58.42	57.83	58.30	283900
2006-03-13	58.29	58.29	57.74	58.06	409800
2006-03-14	58.03	58.62	57.68	58.62	251900
2006-03-15	58.70	58.76	58.15	58.75	503900
2006-03-16	58.95	59.55	58.49	58.62	455200
2006-03-17	58.57	59.86	58.03	59.84	575200
2006-03-20	60.25	61.50	60.20	60.93	661900
2006-03-21	61.12	61.59	60.30	60.69	716700
2006-03-22	60.44	61.28	60.38	61.10	680800
2006-03-23	61.20	61.74	60.90	61.47	556500
2006-03-24	61.55	61.57	60.56	60.73	249800
2006-03-27	60.70	60.75	60.11	60.41	793000
2006-03-28	60.15	60.62	60.04	60.25	577000
2006-03-29	60.10	60.74	60.10	60.40	338000
2006-03-30	60.30	60.70	59.95	60.13	700200
2006-03-31	60.25	60.99	59.98	60.61	460200
2006-04-03	60.80	60.89	59.88	60.04	670300
2006-04-04	59.95	60.22	59.00	59.82	330500
2006-04-05	59.45	61.39	59.45	61.04	396400
2006-04-06	60.95	62.00	60.76	61.60	309900
2006-04-07	61.50	61.99	61.00	61.22	264800
2006-04-10	61.25	61.30	59.49	59.63	335900
2006-04-11	59.68	60.16	59.48	59.94	423600
2006-04-12	59.93	60.06	59.40	59.67	244400
2006-04-13	59.57	60.11	59.54	59.64	294300
2006-04-17	59.40	60.02	58.75	59.18	425200
2006-04-18	59.22	60.40	59.22	60.15	472800
2006-04-19	60.01	60.47	59.69	60.34	262500
2006-04-20	60.17	61.41	60.17	61.31	412900
2006-04-21	61.37	61.92	61.05	61.47	406900
2006-04-24	61.97	62.70	61.44	62.06	579700
2006-04-25	62.50	62.87	61.40	61.85	378900
2006-04-26	61.90	62.19	61.41	61.45	307500
2006-04-27	60.80	61.96	60.45	61.54	430000
2006-04-28	61.16	61.77	60.52	60.72	431400
2006-05-01	61.40	62.07	60.99	61.18	447400
2006-05-02	61.20	61.45	60.35	60.71	497100
2006-05-03	60.55	60.84	60.44	60.67	377000
2006-05-04	60.62	61.97	60.51	61.95	448400
2006-05-05	61.95	61.95	61.15	61.26	499600
2006-05-08	61.05	61.30	60.84	61.17	267300
2006-05-09	60.95	61.09	60.21	60.41	404700
2006-05-10	60.10	61.07	59.94	60.67	316200
2006-05-11	60.80	61.73	60.11	60.11	376600
2006-05-12	59.99	60.08	59.16	59.32	377800
2006-05-15	59.07	59.07	57.68	58.82	891300
2006-05-16	58.82	59.17	58.45	58.82	550400
2006-05-17	58.54	58.78	57.52	57.84	499300
2006-05-18	57.94	58.00	56.30	56.35	829700
2006-05-19	56.48	57.20	56.46	56.81	1047700
2006-05-22	56.71	56.93	55.30	55.80	1556900
2006-05-23	56.00	56.34	54.35	54.35	1643300
2006-05-24	54.30	56.90	54.00	55.69	1828200
2006-05-25	56.50	57.70	55.60	56.10	1602400
2006-05-26	56.25	56.74	56.20	56.34	810000
2006-05-30	56.44	56.47	54.88	54.95	1463500
2006-05-31	55.10	56.50	55.05	56.50	1627700
2006-06-01	56.75	57.16	56.25	57.02	707800
2006-06-02	57.60	57.65	56.34	56.80	681100
2006-06-05	56.70	56.85	55.76	55.84	716300
2006-06-06	55.99	56.40	55.87	56.11	709800
2006-06-07	56.11	57.68	56.11	56.33	866100
2006-06-08	55.70	55.85	55.00	55.54	1170500
2006-06-09	55.48	55.79	55.10	55.22	523000
2006-06-12	55.32	55.32	53.49	53.49	564700
2006-06-13	52.90	53.40	52.23	52.51	1017300
2006-06-14	52.10	53.08	52.02	52.96	641000
2006-06-15	53.06	54.89	53.00	54.70	776900
2006-06-16	56.00	57.58	55.99	57.00	1945800
2006-06-19	57.05	57.14	55.17	55.44	785000
2006-06-20	55.47	55.55	54.65	54.75	821800
2006-06-21	54.75	55.82	54.58	55.26	667300
2006-06-22	55.16	55.25	54.33	54.59	625900
2006-06-23	54.35	54.75	54.10	54.55	518300
2006-06-26	54.85	55.25	54.39	54.51	734300
2006-06-27	54.42	54.46	53.53	53.70	679200
2006-06-28	53.82	53.86	52.41	53.32	639500
2006-06-29	53.55	54.70	53.44	54.65	537000
2006-06-30	54.90	55.40	54.73	54.90	645200
2006-07-03	54.84	54.85	53.83	54.35	290500
2006-07-05	53.95	53.95	53.02	53.08	603800
2006-07-06	53.30	53.45	52.81	52.91	407900
2006-07-07	52.81	53.15	52.25	52.39	400200
2006-07-10	52.46	52.75	51.88	51.98	512100
2006-07-11	51.73	51.80	50.75	51.69	963600
2006-07-12	51.59	51.62	49.55	49.64	879800
2006-07-13	49.28	49.50	48.17	49.10	1059100
2006-07-14	48.30	49.34	48.03	48.29	546700
2006-07-17	48.16	48.74	47.72	47.87	511100
2006-07-18	47.87	48.00	45.65	46.50	1718700
2006-07-19	46.65	49.95	46.65	49.74	1942900
2006-07-20	49.75	49.88	48.56	48.63	760400
2006-07-21	48.62	48.65	47.62	47.90	337100
2006-07-24	50.80	56.14	50.80	55.40	3348800
2006-07-25	55.38	58.15	55.38	57.64	1818100
2006-07-26	57.49	57.66	56.24	56.44	1321800
2006-07-27	56.90	57.32	55.76	55.76	1094000
2006-07-28	56.05	57.40	56.00	57.40	851700
2006-07-31	57.40	57.46	56.75	57.04	667500
2006-08-01	56.80	56.91	55.66	55.68	569900
2006-08-02	55.87	56.84	55.70	56.58	416900
2006-08-03	56.10	58.11	56.08	57.93	626600
2006-08-04	58.80	59.22	57.85	58.23	759800
2006-08-07	58.10	58.40	57.38	58.35	829400
2006-08-08	59.95	61.00	58.55	58.83	1506900
2006-08-09	58.83	59.00	57.33	57.50	1116800
2006-08-10	57.15	58.33	57.00	58.03	677400
2006-08-11	57.75	57.81	56.24	56.64	666900
2006-08-14	57.10	57.83	56.66	57.23	613900
2006-08-15	58.23	58.48	57.33	58.18	502600
2006-08-16	58.43	59.86	58.32	59.78	844300
2006-08-17	59.70	59.99	58.61	58.87	666000
2006-08-18	58.92	59.37	58.82	58.96	580600
2006-08-21	58.86	59.55	58.08	58.50	552400
2006-08-22	58.23	59.00	57.76	58.25	487700
2006-08-23	58.00	58.39	57.42	57.65	434500
2006-08-24	57.70	57.71	56.66	57.26	1158100
2006-08-25	57.10	57.44	56.70	57.27	1099000
2006-08-28	57.10	58.59	57.02	58.13	442000
2006-08-29	58.23	59.64	58.23	59.33	1028200
2006-08-30	59.33	59.55	58.21	58.73	475200
2006-08-31	58.73	59.53	58.73	58.99	618400
2006-09-01	59.24	59.53	58.40	59.35	532400
2006-09-05	59.70	59.70	58.81	59.25	333900
2006-09-06	59.00	59.85	58.80	59.65	540500
2006-09-07	59.50	61.29	59.50	60.90	1286000
2006-09-08	60.95	61.60	60.53	61.45	694500
2006-09-11	61.45	62.50	60.92	62.38	502300
2006-09-12	62.57	64.55	62.49	64.30	802200
2006-09-13	64.10	64.52	63.17	63.49	814400
2006-09-14	63.00	63.35	62.17	63.16	608600
2006-09-15	63.06	64.07	62.24	63.80	711200
2006-09-18	63.90	64.55	63.70	64.32	563600
2006-09-19	63.80	65.25	62.88	64.99	1013000
2006-09-20	65.24	65.63	64.52	65.04	943000
2006-09-21	65.12	66.20	63.95	64.12	983900
2006-09-22	63.50	63.71	62.25	63.19	828900
2006-09-25	63.19	64.44	62.55	64.32	513000
2006-09-26	64.11	65.07	63.46	64.90	486700
2006-09-27	64.70	65.29	64.70	64.92	387500
2006-09-28	64.97	65.41	64.12	64.68	388300
2006-09-29	64.79	65.20	64.36	64.69	529600
2006-10-02	64.79	65.85	64.77	65.16	708500
2006-10-03	65.15	66.35	64.77	66.34	961300
2006-10-04	66.15	67.40	66.00	67.37	596700
2006-10-05	67.27	67.46	66.10	66.74	366100
2006-10-06	66.54	66.62	66.00	66.13	335500
2006-10-09	66.12	67.20	66.00	66.82	541600
2006-10-10	67.02	67.66	66.71	66.74	594000
2006-10-11	66.61	67.32	66.34	67.12	506300
2006-10-12	67.28	67.47	66.50	67.08	502800
2006-10-13	67.50	69.49	67.36	69.16	684600
2006-10-16	69.00	70.30	69.00	70.21	951400
2006-10-17	70.00	70.00	67.87	68.55	660500
2006-10-18	69.02	69.08	67.75	68.21	487600
2006-10-19	67.75	68.41	67.28	68.17	551200
2006-10-20	68.32	68.37	67.04	67.47	299400
2006-10-23	67.37	68.61	67.37	68.43	451000
2006-10-24	68.39	70.19	68.33	70.13	509300
2006-10-25	70.13	70.88	69.30	69.95	655700
2006-10-26	70.20	72.18	69.75	71.72	715400
2006-10-27	71.52	71.93	70.64	70.82	513100
2006-10-30	70.32	72.02	70.02	71.62	587800
2006-10-31	71.82	72.02	70.85	71.00	628100
2006-11-01	71.00	71.10	69.03	69.08	814100
2006-11-02	68.60	70.18	67.63	70.05	916900
2006-11-03	70.18	70.71	68.95	69.57	326300
2006-11-06	70.00	71.04	69.77	70.40	514400
2006-11-07	70.65	71.82	70.57	71.57	728400
2006-11-08	74.00	76.22	72.60	76.12	3006500
2006-11-09	75.87	76.14	74.09	74.39	1388000
2006-11-10	74.42	74.95	73.95	74.80	1256700
2006-11-13	74.70	75.55	73.91	74.13	899300
2006-11-14	74.64	76.49	74.64	76.41	894600
2006-11-15	76.10	76.96	75.44	76.77	727300
2006-11-16	76.86	77.37	76.56	77.07	602500
2006-11-17	76.94	76.94	75.50	76.26	705000
2006-11-20	76.00	77.24	75.85	76.75	835400
2006-11-21	77.20	77.42	76.35	76.61	542900
2006-11-22	76.70	76.91	75.94	76.91	832400
2006-11-24	76.91	77.87	76.30	77.21	275200
2006-11-27	77.18	77.60	76.30	76.33	1045300
2006-11-28	76.08	78.27	75.90	77.81	1081900
2006-11-29	78.00	78.71	77.85	78.67	993200
2006-11-30	78.60	78.75	77.59	78.20	875300
2006-12-01	78.30	79.77	78.25	79.47	1148400
2006-12-04	79.00	80.12	78.84	79.86	752600
2006-12-05	79.86	81.38	79.64	80.79	856000
2006-12-06	80.40	82.03	80.30	81.92	847900
2006-12-07	81.90	83.15	81.76	82.18	898500
2006-12-08	82.18	82.25	80.34	80.50	916500
2006-12-11	80.35	80.37	79.18	79.34	1025600
2006-12-12	79.15	79.15	77.00	78.05	1227600
2006-12-13	78.65	79.03	77.73	78.25	468400
2006-12-14	78.44	79.99	78.35	79.35	744300
2006-12-15	79.05	79.58	78.13	78.20	779300
2006-12-18	78.16	78.99	77.23	77.23	504100
2006-12-19	77.00	78.00	76.17	77.57	714000
2006-12-20	77.88	79.95	77.82	79.06	577500
2006-12-21	79.67	80.65	79.10	79.50	716300
2006-12-22	79.80	80.06	78.80	78.93	532100
2006-12-26	78.77	79.13	78.30	78.86	418100
2006-12-27	78.81	79.40	78.59	78.91	332700
2006-12-28	79.08	79.61	78.39	78.39	467500
2006-12-29	78.40	78.96	77.58	77.66	327500
2007-01-03	78.03	80.42	77.90	79.67	1937500
2007-01-04	79.63	80.75	79.05	80.63	415000
2007-01-05	80.36	80.50	79.13	79.90	480800
2007-01-08	80.05	80.34	79.59	79.93	698500
2007-01-09	80.10	82.37	80.10	81.91	659200
2007-01-10	81.38	82.53	81.24	82.00	472900
2007-01-11	82.25	83.75	82.23	82.77	312700
2007-01-12	82.37	82.76	81.98	82.71	291900
2007-01-16	82.95	84.10	82.88	83.81	512000
2007-01-17	83.50	83.71	82.55	82.96	365400
2007-01-18	83.16	83.67	81.98	81.98	345900
2007-01-19	82.11	82.28	81.40	82.23	582500
2007-01-22	82.73	82.73	80.52	80.52	479900
2007-01-23	80.65	81.20	80.15	80.62	595200
2007-01-24	80.87	81.85	80.85	81.32	650900
2007-01-25	80.79	81.13	79.20	79.42	718900
2007-01-26	79.51	79.70	78.30	78.80	684900
2007-01-29	78.90	80.57	78.90	80.37	1006200
2007-01-30	80.58	80.98	80.00	80.37	374700
2007-01-31	80.40	82.30	80.18	82.05	507500
2007-02-01	84.97	85.00	83.04	83.67	9450626
2007-02-02	81.90	84.31	81.66	83.53	1639200
2007-02-05	84.25	84.31	83.15	83.69	932700
2007-02-06	83.73	85.15	83.64	85.07	1008800
2007-02-07	82.57	84.58	82.09	83.60	1443700
2007-02-08	83.05	84.16	83.01	83.57	814500
2007-02-09	83.30	83.97	82.97	83.52	896800
2007-02-12	83.15	83.25	82.01	82.95	1108229
2007-02-13	83.50	83.85	83.15	83.57	611083
2007-02-14	83.31	84.14	83.08	83.83	661432
2007-02-15	83.88	85.48	83.64	85.32	607400
2007-02-16	84.85	85.89	84.68	85.80	585400
2007-02-20	86.60	88.90	85.97	88.59	1104800
2007-02-21	88.01	89.07	87.71	88.22	784700
2007-02-22	88.22	88.80	86.97	87.70	455100
2007-02-23	87.75	88.09	86.83	87.54	590700
2007-02-26	87.59	88.00	86.59	87.26	419003
2007-02-27	85.28	86.10	82.51	84.27	1087500
2007-02-28	84.42	87.23	84.01	86.95	1100300
2007-03-01	85.55	86.35	84.33	84.75	1440442
2007-03-02	84.60	84.90	83.41	83.47	880800
2007-03-05	82.91	83.50	81.65	81.75	1044800
2007-03-06	82.40	83.42	82.07	83.42	1076400
2007-03-07	83.37	84.63	82.90	84.20	796500
2007-03-08	84.95	85.97	84.66	85.53	718000
2007-03-09	86.10	86.10	84.90	85.11	614300
2007-03-12	85.13	86.08	85.03	85.56	556900
2007-03-13	85.01	85.49	83.74	83.87	891700
2007-03-14	84.30	84.50	82.23	83.90	804200
2007-03-15	84.10	85.24	83.74	84.45	431000
2007-03-16	84.69	84.69	83.54	83.82	644200
2007-03-19	84.17	85.54	83.73	85.50	723700
2007-03-20	85.60	86.73	85.35	86.69	522900
2007-03-21	86.69	87.16	85.59	86.87	591614
2007-03-22	87.12	87.20	86.35	87.13	432100
2007-03-23	89.25	90.12	88.54	89.57	1125684
2007-03-26	89.35	89.64	88.25	89.64	511100
2007-03-27	89.53	89.55	88.14	88.23	568500
2007-03-28	87.88	88.45	87.25	87.63	443020
2007-03-29	88.15	88.44	86.60	87.53	378500
2007-03-30	87.81	88.80	86.94	88.15	550500
2007-04-02	88.21	89.10	87.70	89.10	433568
2007-04-03	89.88	91.50	89.50	91.46	816934
2007-04-04	91.60	91.88	91.05	91.87	791500
2007-04-05	91.60	92.68	91.45	92.60	389000
2007-04-09	92.92	93.22	92.35	92.97	442000
2007-04-10	92.95	93.03	92.33	92.60	819300
2007-04-11	92.49	93.16	92.26	92.80	778142
2007-04-12	93.05	94.10	91.23	93.89	606980
2007-04-13	94.00	94.30	93.03	93.99	655152
2007-04-16	94.75	97.02	94.56	96.92	1004201
2007-04-17	97.10	97.60	96.60	97.44	736800
2007-04-18	97.32	97.84	96.77	97.56	593124
2007-04-19	97.03	97.33	96.43	96.61	491000
2007-04-20	97.50	98.00	96.74	97.39	593800
2007-04-23	97.39	98.41	97.16	97.75	395000
2007-04-24	97.60	97.86	95.53	97.40	674561
2007-04-25	97.40	98.92	94.85	95.17	1578500
2007-04-26	95.11	95.11	94.20	94.53	955100
2007-04-27	94.35	94.85	93.45	94.37	757064
2007-04-30	94.77	94.77	92.11	92.11	1006475
2007-05-01	90.00	90.77	88.79	90.04	1974883
2007-05-02	89.89	91.47	89.89	91.10	951500
2007-05-03	91.55	91.74	90.02	90.44	984021
2007-05-04	90.99	91.23	89.67	90.98	789499
2007-05-07	91.02	91.63	90.32	90.51	569000
2007-05-08	90.51	92.00	90.10	92.00	939400
2007-05-09	92.00	93.48	91.85	93.44	757900
2007-05-10	92.83	93.13	91.29	91.52	693500
2007-05-11	91.63	91.87	90.90	91.00	755100
2007-05-14	91.40	93.23	91.26	92.65	934600
2007-05-15	93.30	93.69	91.47	92.19	967100
2007-05-16	92.79	92.81	91.28	92.47	517441
2007-05-17	92.40	94.00	92.37	93.31	575700
2007-05-18	93.75	94.70	93.11	94.56	597400
2007-05-21	94.65	95.69	94.40	95.44	630400
2007-05-22	95.65	96.77	95.07	96.48	531500
2007-05-23	96.30	96.50	93.50	93.64	1092300
2007-05-24	93.64	94.87	92.51	93.06	926000
2007-05-25	92.60	93.15	91.85	92.22	802120
2007-05-29	93.05	94.45	92.60	93.28	1061800
2007-05-30	91.40	96.50	90.88	96.41	2564134
2007-05-31	96.66	99.68	96.40	97.53	1848350
2007-06-01	97.58	98.13	96.07	96.88	1345850
2007-06-04	97.00	98.65	96.61	98.27	1067000
2007-06-05	97.91	98.66	96.66	97.18	1052834
2007-06-06	96.35	97.00	95.84	96.09	1113805
2007-06-07	95.75	96.68	94.61	94.95	959800
2007-06-08	94.45	96.79	94.40	96.74	895809
2007-06-11	96.25	96.77	95.50	95.63	514600
2007-06-12	95.40	95.40	93.98	94.00	713100
2007-06-13	94.79	95.93	93.99	95.74	805900
2007-06-14	95.40	95.60	94.47	94.81	602300
2007-06-15	95.00	95.48	94.50	94.80	1094500
2007-06-18	95.30	96.83	94.67	96.42	999500
2007-06-19	95.90	99.45	95.75	99.42	1211009
2007-06-20	99.51	101.46	98.84	99.01	1497000
2007-06-21	99.38	99.98	97.54	98.74	1786900
2007-06-22	98.25	98.50	96.82	97.71	1054900
2007-06-25	97.45	98.18	96.25	96.81	696100
2007-06-26	97.25	97.68	96.00	96.71	896899
2007-06-27	96.66	98.95	96.65	98.81	917200
2007-06-28	99.04	99.88	98.36	98.64	592935
2007-06-29	98.60	99.38	97.40	98.11	590700
2007-07-02	98.11	99.64	98.11	99.43	543500
2007-07-03	99.46	100.78	99.11	100.08	390500
2007-07-05	100.80	101.50	99.86	101.50	459100
2007-07-06	101.49	102.58	101.36	102.30	629300
2007-07-09	102.30	102.30	100.30	101.42	398800
2007-07-10	101.00	101.15	99.07	99.45	793200
2007-07-11	99.38	99.73	98.72	98.85	804900
2007-07-12	99.45	100.91	98.85	100.87	863500
2007-07-13	101.05	101.46	100.60	101.21	464500
2007-07-16	101.00	101.59	99.53	99.67	437300
2007-07-17	100.17	100.93	99.62	100.35	641100
2007-07-18	100.25	100.63	98.90	99.58	503100
2007-07-19	100.49	101.83	100.23	100.49	605200
2007-07-20	100.50	100.62	98.62	98.85	482494
2007-07-23	99.65	100.04	98.63	99.23	393900
2007-07-24	98.58	99.00	96.64	96.79	721310
2007-07-25	97.27	97.27	93.79	94.77	952230
2007-07-26	93.90	93.90	89.45	91.26	1899500
2007-07-27	90.75	92.05	89.01	89.05	1155000
2007-07-30	89.30	91.96	88.11	91.56	960720
2007-07-31	92.39	93.38	89.26	89.35	1140000
2007-08-01	88.97	90.05	87.49	89.90	1370696
2007-08-02	90.50	91.40	88.82	90.07	1129600
2007-08-03	89.75	90.50	87.27	87.27	1145200
2007-08-06	88.10	90.40	84.76	89.15	1792592
2007-08-07	89.10	93.49	88.24	92.78	1939200
2007-08-08	86.25	87.77	78.52	81.80	6237304
2007-08-09	79.00	80.12	76.02	77.24	4158400
2007-08-10	77.00	79.85	76.14	77.40	3193400
2007-08-13	79.35	84.25	79.34	81.71	2791000
2007-08-14	81.30	82.36	78.88	80.59	2792800
2007-08-15	80.10	80.97	76.58	76.92	1829200
2007-08-16	76.05	78.46	75.45	75.92	2182100
2007-08-17	78.11	82.03	76.50	78.43	1418100
2007-08-20	78.72	78.81	77.00	77.55	903300
2007-08-21	77.52	78.27	77.00	77.62	708600
2007-08-22	78.35	79.00	77.89	78.65	588800
2007-08-23	79.29	80.33	78.36	79.10	981000
2007-08-24	78.95	79.25	77.43	78.36	792000
2007-08-27	77.87	78.59	75.92	75.92	1156000
2007-08-28	75.50	75.73	73.17	73.22	2567800
2007-08-29	72.30	75.79	71.76	75.07	2909200
2007-08-30	74.11	74.68	73.36	73.49	1924400
2007-08-31	74.47	76.00	73.48	75.54	1024600
2007-09-04	75.21	76.91	74.81	76.66	1052100
2007-09-05	76.75	79.67	76.00	79.61	2219900
2007-09-06	79.75	79.90	77.77	78.87	1108800
2007-09-07	77.71	78.38	76.06	76.58	971200
2007-09-10	76.90	77.25	74.48	75.17	995000
2007-09-11	75.60	77.30	75.28	77.17	766100
2007-09-12	76.71	78.07	76.51	77.36	762800
2007-09-13	78.45	79.70	77.19	79.01	1070300
2007-09-14	78.25	80.18	77.54	79.70	811700
2007-09-17	79.59	79.96	77.92	78.40	525500
2007-09-18	79.22	82.55	78.73	82.44	866300
2007-09-19	83.60	85.34	83.46	84.44	1290600
2007-09-20	84.20	84.48	80.97	81.16	1161800
2007-09-21	81.94	81.94	77.66	78.45	1953200
2007-09-24	77.97	78.50	75.25	75.60	2251600
2007-09-25	74.50	76.31	73.40	76.03	1585000
2007-09-26	76.50	77.65	75.00	77.10	1285900
2007-09-27	77.35	78.21	76.64	77.68	1413800
2007-09-28	77.75	78.94	77.17	77.75	1285300
2007-10-01	77.96	78.61	77.55	78.03	1124200
2007-10-02	78.03	78.28	76.71	77.26	971000
2007-10-03	76.56	77.47	75.80	76.57	2510300
2007-10-04	76.57	76.58	73.80	74.74	1968200
2007-10-05	75.24	76.80	74.82	76.35	1166100
2007-10-08	76.65	76.68	73.91	75.79	1097400
2007-10-09	76.30	76.30	74.04	74.62	870500
2007-10-10	74.62	75.35	73.41	75.05	1266200
2007-10-11	75.00	75.92	70.71	71.43	3059500
2007-10-12	71.06	72.31	70.01	71.05	1818600
2007-10-15	70.98	71.07	69.28	69.96	2629700
2007-10-16	69.68	69.70	67.00	67.43	3930100
2007-10-17	68.07	70.15	67.97	70.02	2286600
2007-10-18	69.29	70.90	68.10	70.00	1956400
2007-10-19	69.69	70.34	68.21	68.53	1785900
2007-10-22	67.76	68.97	67.15	68.27	1472100
2007-10-23	68.01	68.45	66.03	67.01	1899500
2007-10-24	66.31	67.73	65.56	67.25	1960800
2007-10-25	67.60	69.10	66.88	67.63	1859900
2007-10-26	68.41	69.29	67.05	68.47	1231800
2007-10-29	69.74	70.75	68.81	69.25	1715900
2007-10-30	69.04	69.63	67.84	68.89	1886225
2007-10-31	69.94	69.95	67.83	68.80	1753800
2007-11-01	68.25	68.25	66.28	66.43	1332100
2007-11-02	67.09	67.91	66.05	67.23	1664717
2007-11-05	66.00	66.09	64.49	65.13	1879073
2007-11-06	65.18	66.33	65.03	66.33	1409224
2007-11-07	64.74	69.95	64.69	67.73	3501425
2007-11-08	67.36	67.94	63.71	66.10	2388993
2007-11-09	65.10	68.64	64.98	67.96	2475100
2007-11-12	67.98	72.31	67.69	70.21	2369300
2007-11-13	70.94	72.80	69.78	71.36	2241700
2007-11-14	71.94	71.95	69.38	69.45	2055305
2007-11-15	69.00	69.00	66.24	66.76	1472700
2007-11-16	67.17	67.46	65.43	66.61	1690900
2007-11-19	66.32	66.32	63.67	63.73	1530812
2007-11-20	63.96	66.41	63.85	65.25	2161850
2007-11-21	64.58	66.24	63.43	65.00	1006950
2007-11-23	65.56	67.00	64.07	66.80	585700
2007-11-26	67.03	67.30	64.22	64.30	1349380
2007-11-27	64.22	66.06	64.00	65.13	1216261
2007-11-28	65.13	68.59	65.13	67.99	1463600
2007-11-29	67.44	68.00	66.78	67.65	1188716
2007-11-30	68.60	69.76	67.86	68.98	1479439
2007-12-03	68.91	69.66	68.25	68.72	955729
2007-12-04	68.03	68.27	66.07	66.46	1571800
2007-12-05	66.94	68.11	66.84	67.65	997345
2007-12-06	68.14	68.52	67.16	68.23	846930
2007-12-07	68.55	69.41	68.25	68.97	877739
2007-12-10	68.97	70.89	68.96	70.15	1246400
2007-12-11	70.29	70.86	66.94	67.29	1082700
2007-12-12	68.93	69.61	65.00	65.87	1572948
2007-12-13	65.42	65.88	64.63	65.84	784463
2007-12-14	65.61	65.61	63.92	64.59	971600
2007-12-17	64.18	65.27	63.43	64.37	1031480
2007-12-18	64.71	65.28	63.81	64.96	1731800
2007-12-19	65.49	65.49	62.04	63.11	2923435
2007-12-20	63.40	63.97	61.44	62.19	1740400
2007-12-21	62.90	63.14	61.79	62.02	1430350
2007-12-24	62.07	63.00	60.87	62.81	536600
2007-12-26	62.50	62.84	61.09	62.71	1120288
2007-12-27	62.06	62.48	60.50	61.45	1235300
2007-12-28	61.05	62.57	61.05	61.76	885657
2007-12-31	61.51	62.65	60.41	61.79	891668
2008-01-02	61.63	62.46	61.52	61.64	1364430
2008-01-03	61.84	62.99	59.80	60.18	2172940
2008-01-04	59.75	59.86	56.34	56.59	3487407
2008-01-07	56.82	58.33	56.40	57.26	2027820
2008-01-08	57.55	58.96	56.41	56.59	1549363
2008-01-09	56.35	57.32	54.16	57.32	2993416
2008-01-10	57.00	59.11	56.12	58.21	1793031
2008-01-11	57.57	57.86	54.86	55.29	2356021
2008-01-14	54.01	54.01	51.64	52.90	4460837
2008-01-15	51.25	52.51	50.95	51.33	3192375
2008-01-16	51.30	54.36	50.91	53.57	2159463
2008-01-17	53.28	54.28	51.88	51.99	1947766
2008-01-18	52.25	53.66	51.62	53.36	1965851
2008-01-22	50.91	57.58	50.55	56.53	3772988
2008-01-23	55.59	62.09	54.54	61.34	5738442
2008-01-24	61.38	63.60	60.42	61.18	3886955
2008-01-25	62.00	62.04	58.70	59.19	1986809
2008-01-28	58.81	60.07	57.95	60.00	1687908
2008-01-29	60.55	61.78	59.32	61.54	1963822
2008-01-30	61.35	62.43	60.29	60.81	2525900
2008-01-31	56.79	61.00	56.40	60.56	4700916
2008-02-01	61.93	62.34	59.42	61.23	2926031
2008-02-04	61.22	61.64	59.95	60.46	2282783
2008-02-05	59.51	59.93	57.27	57.46	3360399
2008-02-06	60.94	65.12	60.11	63.19	9466669
2008-02-07	62.02	64.56	62.00	63.24	3992754
2008-02-08	63.09	64.19	62.54	63.72	2000060
2008-02-11	63.85	65.75	62.72	64.46	2059873
2008-02-12	65.29	66.89	65.08	66.41	2543363
2008-02-13	66.90	67.85	65.66	66.74	2288942
2008-02-14	66.81	67.16	65.59	65.69	2320893
2008-02-15	65.36	65.98	64.62	65.92	1950070
2008-02-19	66.55	67.12	64.26	64.78	1434486
2008-02-20	64.22	66.92	63.78	66.80	1909631
2008-02-21	67.55	67.83	65.07	65.37	1284201
2008-02-22	65.52	65.88	63.40	64.86	1741623
2008-02-25	64.22	66.06	63.20	65.67	1697075
2008-02-26	65.71	68.67	65.49	67.50	2074982
2008-02-27	67.35	68.40	67.00	67.98	1370063
2008-02-28	67.36	67.51	65.18	65.60	1716470
2008-02-29	64.81	65.44	61.89	62.19	2137681
2008-03-03	61.98	62.35	60.18	62.25	1874430
2008-03-04	61.32	62.75	60.90	62.52	1505672
2008-03-05	62.88	63.32	60.84	61.21	1567409
2008-03-06	60.90	61.40	58.17	58.31	2114049
2008-03-07	57.73	59.03	56.97	57.46	1848435
2008-03-10	57.10	57.34	55.56	55.74	2211900
2008-03-11	56.95	57.81	55.71	57.81	1748527
2008-03-12	57.72	59.03	57.03	58.02	1140699
2008-03-13	57.27	58.20	55.08	57.98	1770886
2008-03-14	58.52	59.49	56.83	57.48	1380443
2008-03-17	55.99	57.30	55.00	56.45	2149021
2008-03-18	57.42	59.07	57.09	58.89	1174900
2008-03-19	59.82	59.96	57.69	57.76	1025548
2008-03-20	56.92	60.72	56.92	60.29	1094652
2008-03-24	60.66	65.49	60.66	63.27	1645433
2008-03-25	62.95	63.47	61.20	62.76	1192644
2008-03-26	62.56	62.75	60.93	61.27	898275
2008-03-27	61.65	62.20	60.80	61.00	758900
2008-03-28	57.60	59.00	56.79	57.62	3145977
2008-03-31	57.57	58.63	57.07	58.29	1353249
2008-04-01	58.66	61.07	58.53	60.66	1787521
2008-04-02	60.56	63.09	60.56	60.98	1778877
2008-04-03	60.53	61.54	60.16	60.91	1244537
2008-04-04	61.21	61.21	59.82	60.55	1204500
2008-04-07	61.05	61.19	59.68	60.04	1177192
2008-04-08	59.74	60.50	59.52	59.74	1686300
2008-04-09	59.94	60.12	57.78	58.20	1241910
2008-04-10	58.42	60.85	57.63	59.72	1777410
2008-04-11	58.80	60.05	58.52	58.97	1146864
2008-04-14	58.98	60.05	58.70	59.10	692473
2008-04-15	59.52	59.52	57.66	58.10	1229965
2008-04-16	58.43	58.48	57.63	57.96	1177098
2008-04-17	57.67	59.05	57.66	58.86	792580
2008-04-18	59.74	60.84	59.12	59.32	945681
2008-04-21	58.89	59.40	58.53	59.06	584565
2008-04-22	58.99	58.99	57.23	58.05	911102
2008-04-23	58.31	58.42	57.13	57.87	809024
2008-04-24	58.00	59.61	57.68	58.95	1119802
2008-04-25	59.25	61.70	59.20	61.62	1849442
2008-04-28	61.61	64.33	60.79	63.05	1928401
2008-04-29	62.55	63.00	61.47	62.39	907165
2008-04-30	62.68	63.39	61.62	62.11	1066053
2008-05-01	61.90	65.00	61.75	63.90	1659093
2008-05-02	63.82	64.91	62.35	62.72	1566076
2008-05-05	62.42	62.68	60.42	60.76	2343956
2008-05-06	60.00	61.10	59.44	60.73	1547937
2008-05-07	60.86	61.93	59.64	59.88	1348678
2008-05-08	59.65	60.01	58.33	58.87	1304620
2008-05-09	58.28	59.88	58.21	59.60	1081003
2008-05-12	59.87	60.98	59.77	60.60	1017564
2008-05-13	61.17	61.32	60.25	60.50	1140006
2008-05-14	60.91	63.78	60.50	62.73	1705875
2008-05-15	63.07	63.73	61.46	63.16	1130403
2008-05-16	63.15	63.21	61.00	62.29	914249
2008-05-19	62.45	63.55	61.70	62.26	617960
2008-05-20	61.47	61.68	60.71	61.19	999176
2008-05-21	61.30	61.87	59.04	59.52	1644788
2008-05-22	59.24	60.43	58.53	59.73	929697
2008-05-23	59.15	59.98	58.67	59.53	1356281
2008-05-27	59.89	61.77	59.49	61.75	2362277
2008-05-28	66.52	70.13	65.02	69.00	11006614
2008-05-29	68.63	71.20	68.24	70.09	2829732
2008-05-30	69.88	70.37	68.50	69.85	1677505
2008-06-02	69.60	69.71	67.67	68.90	2197221
2008-06-03	68.80	69.50	68.37	69.39	2020647
2008-06-04	69.00	70.00	67.80	69.07	2230300
2008-06-05	69.16	70.24	68.77	69.57	1368049
2008-06-06	68.53	68.90	66.77	66.78	1630401
2008-06-09	67.70	67.73	65.47	66.01	1852920
2008-06-10	65.50	67.32	65.11	66.87	2164702
2008-06-11	66.51	66.74	64.63	64.74	2446056
2008-06-12	65.26	66.61	63.98	64.36	1362862
2008-06-13	64.68	66.99	64.42	66.27	1495720
2008-06-16	65.79	67.37	63.93	67.02	953523
2008-06-17	67.70	67.82	65.81	66.10	827637
2008-06-18	65.42	66.31	64.00	64.75	1318545
2008-06-19	64.16	66.13	64.16	65.98	1252829
2008-06-20	65.30	65.30	63.43	64.41	1577064
2008-06-23	64.91	64.93	63.63	64.00	1214889
2008-06-24	64.03	65.38	63.00	64.20	1335035
2008-06-25	66.52	67.99	65.20	66.46	1775934
2008-06-26	65.47	65.87	64.23	64.61	1609635
2008-06-27	64.80	64.80	62.45	62.96	1583303
2008-06-30	62.73	64.18	61.42	62.78	1457707
2008-07-01	61.93	63.00	60.16	62.74	1913401
2008-07-02	63.26	65.54	62.61	62.61	1801973
2008-07-03	62.83	64.30	62.68	63.34	736131
2008-07-07	64.10	64.61	61.93	62.44	1471001
2008-07-08	62.40	63.98	62.30	63.85	1894633
2008-07-09	64.66	64.67	60.60	60.87	1654516
2008-07-10	60.36	60.73	58.62	59.37	2019506
2008-07-11	58.22	59.56	56.44	57.66	2830083
2008-07-14	58.76	59.23	56.28	56.47	2352779
2008-07-15	55.68	57.92	53.86	56.95	3431295
2008-07-16	57.36	60.00	56.87	59.87	1781964
2008-07-17	60.28	62.91	58.09	62.59	2339063
2008-07-18	64.37	64.37	61.09	62.22	1525528
2008-07-21	62.17	62.54	60.74	61.41	880743
2008-07-22	62.72	63.48	59.23	63.48	1641477
2008-07-23	63.42	66.15	62.67	63.89	1446688
2008-07-24	63.05	64.10	61.47	61.80	1659111
2008-07-25	61.75	61.75	59.91	60.13	1492196
2008-07-28	59.37	60.06	57.35	57.61	1777675
2008-07-29	57.53	59.29	57.19	59.18	1087295
2008-07-30	59.56	61.05	58.25	58.42	1572955
2008-07-31	57.19	60.20	57.19	59.17	1564266
2008-08-01	59.08	59.86	58.18	59.01	1816146
2008-08-04	58.58	59.53	57.63	58.87	1652327
2008-08-05	58.97	61.67	58.97	61.50	3053214
2008-08-06	66.00	66.66	63.90	65.86	5996978
2008-08-07	65.24	68.40	65.24	67.07	3552014
2008-08-08	67.34	71.78	66.75	71.23	3125043
2008-08-11	70.56	75.11	70.07	71.89	2756153
2008-08-12	71.61	73.48	70.22	70.65	2926746
2008-08-13	70.53	70.99	68.34	69.75	1807463
2008-08-14	69.99	73.68	69.31	73.05	2781634
2008-08-15	73.50	75.43	72.94	75.01	1945689
2008-08-18	75.38	75.38	72.85	73.83	1857146
2008-08-19	73.19	73.99	72.00	72.85	2565686
2008-08-20	72.67	73.82	71.49	72.95	1929640
2008-08-21	72.12	74.04	71.93	72.94	1916612
2008-08-22	73.76	74.26	72.59	73.97	1329232
2008-08-25	72.42	73.90	71.35	71.98	1789831
2008-08-26	72.16	72.99	71.00	72.34	1128122
2008-08-27	72.00	73.65	71.68	73.03	1504698
2008-08-28	72.30	75.75	72.30	75.57	1980749
2008-08-29	74.77	76.70	74.63	75.88	1430129
2008-09-02	76.94	78.95	75.16	75.90	2124469
2008-09-03	75.48	76.70	74.65	76.53	2456040
2008-09-04	75.74	76.22	73.13	73.73	2315149
2008-09-05	72.16	74.14	71.30	73.91	1886388
2008-09-08	76.30	77.39	74.22	75.89	1652226
2008-09-09	76.03	76.47	73.85	74.17	1737993
2008-09-10	74.97	75.06	71.83	73.65	1676885
2008-09-11	72.18	74.61	71.51	74.39	1540992
2008-09-12	73.23	73.85	72.40	73.28	2235722
2008-09-15	69.64	73.59	69.18	70.69	1815956
2008-09-16	69.11	73.33	68.44	73.19	2497122
2008-09-17	71.46	72.66	68.65	68.93	2492024
2008-09-18	70.02	71.67	64.66	70.41	3136656
2008-09-19	72.24	82.02	68.87	71.46	2288541
2008-09-22	70.50	71.38	67.40	67.79	1492040
2008-09-23	67.87	69.40	67.11	68.12	1477011
2008-09-24	67.70	69.59	66.84	68.20	1107606
2008-09-25	69.10	71.49	68.71	70.59	2021417
2008-09-26	69.32	72.09	68.58	71.88	1458195
2008-09-29	70.64	70.64	65.00	65.80	2010413
2008-09-30	66.88	67.33	64.05	66.64	1552173
2008-10-01	65.76	66.30	64.39	65.48	1257999
2008-10-02	65.05	65.25	60.95	61.36	1837306
2008-10-03	62.47	62.47	57.65	57.99	2527728
2008-10-06	56.28	56.86	52.16	56.33	2719139
2008-10-07	57.38	58.21	53.88	54.15	2736421
2008-10-08	52.94	55.16	50.07	51.40	2738626
2008-10-09	52.20	53.52	47.06	47.55	2956046
2008-10-10	45.20	52.16	42.17	49.55	4400950
2008-10-13	52.74	54.65	51.11	54.65	1529688
2008-10-14	57.00	57.45	49.67	51.57	1803970
2008-10-15	49.09	50.31	44.06	44.19	2221660
2008-10-16	44.12	47.63	42.09	47.34	2758534
2008-10-17	45.94	48.99	45.50	46.80	1269224
2008-10-20	47.25	48.87	46.51	48.77	1508188
2008-10-21	48.70	50.26	47.17	47.50	1969414
2008-10-22	46.41	46.47	42.36	44.01	1701444
2008-10-23	45.01	45.11	39.89	42.39	2405697
2008-10-24	39.10	41.13	38.78	39.65	1949697
2008-10-27	39.27	41.30	38.45	38.93	1022808
2008-10-28	40.04	43.62	38.79	43.62	1638295
2008-10-29	43.33	44.65	41.09	42.17	2041392
2008-10-30	43.40	44.50	42.73	44.29	1643506
2008-10-31	44.38	48.45	44.34	47.17	2184305
2008-11-03	47.00	48.04	46.38	47.55	2042046
2008-11-04	48.15	50.00	46.46	49.51	2571544
2008-11-05	50.29	51.55	47.58	48.00	4876678
2008-11-06	46.67	47.08	44.05	45.91	2737571
2008-11-07	46.37	47.34	44.32	45.80	1989197
2008-11-10	46.71	47.66	42.18	42.75	2030008
2008-11-11	41.58	42.09	39.19	39.72	3055818
2008-11-12	38.95	41.06	38.05	39.72	3112686
2008-11-13	40.09	44.09	37.93	43.98	3355251
2008-11-14	42.94	44.11	41.55	42.15	2519532
2008-11-17	41.59	43.45	40.01	40.15	2324689
2008-11-18	40.00	40.00	34.61	36.31	4712621
2008-11-19	36.11	37.51	32.46	32.80	3360506
2008-11-20	32.29	35.84	31.22	32.66	3378914
2008-11-21	33.91	36.07	32.49	36.04	3488250
2008-11-24	36.60	41.94	35.67	40.83	3053052
2008-11-25	41.76	42.24	36.60	39.33	3200746
2008-11-26	38.68	43.55	37.86	43.23	2096595
2008-11-28	42.83	43.44	41.20	43.20	661492
2008-12-01	41.98	42.22	39.00	39.15	1455747
2008-12-02	39.93	41.68	38.58	40.71	2111282
2008-12-03	39.79	44.81	39.36	44.53	2640018
2008-12-04	43.75	46.46	43.37	45.08	2134602
2008-12-05	44.41	48.60	43.16	48.56	1899673
2008-12-08	48.67	50.62	48.43	49.00	2452572
2008-12-09	48.33	49.00	45.87	46.16	2018774
2008-12-10	46.54	47.67	45.59	46.44	1959114
2008-12-11	45.96	46.44	42.97	43.43	2021234
2008-12-12	41.62	44.87	41.62	44.29	1640802
2008-12-15	44.41	44.64	41.67	42.74	1932019
2008-12-16	43.13	47.38	42.89	47.12	1967358
2008-12-17	46.33	48.84	45.70	47.45	1699775
2008-12-18	48.47	49.00	46.71	47.48	1300468
2008-12-19	47.93	48.27	45.94	46.73	1739900
2008-12-22	46.72	46.92	42.20	42.69	1588321
2008-12-23	43.71	43.78	42.00	42.78	1243252
2008-12-24	42.89	43.29	42.33	42.77	464775
2008-12-26	42.58	43.87	42.58	43.55	419939
2008-12-29	42.60	43.64	41.49	42.20	871505
2008-12-30	42.35	44.71	42.08	44.61	1215599
2008-12-31	44.50	46.32	44.38	45.41	938555
2009-01-02	46.65	47.70	44.83	47.43	1074980
2009-01-05	47.51	47.69	45.98	47.52	1557878
2009-01-06	48.14	48.29	46.04	47.30	1272848
2009-01-07	46.82	46.82	45.55	46.06	1083330
2009-01-08	45.72	45.72	43.78	45.33	1333792
2009-01-09	45.25	45.25	41.49	41.74	1560218
2009-01-12	41.71	42.18	40.34	40.78	1541887
2009-01-13	40.39	41.58	40.16	41.02	1761429
2009-01-14	40.20	40.39	39.00	39.96	1976069
2009-01-15	39.97	41.10	38.50	40.39	2130092
2009-01-16	41.17	41.79	40.26	41.13	1838978
2009-01-20	38.83	39.36	36.79	37.25	3160111
2009-01-21	37.44	38.41	36.29	38.31	2175902
2009-01-22	37.72	38.86	37.17	38.44	2678556
2009-01-23	37.43	39.23	37.29	38.06	1258440
2009-01-26	38.44	40.60	38.15	39.98	2235240
2009-01-27	40.03	41.01	39.67	40.62	1949335
2009-01-28	41.94	44.27	41.52	43.21	2522194
2009-01-29	42.75	42.75	40.38	40.45	2383878
2009-01-30	41.23	41.79	40.07	41.03	3535816
2009-02-02	39.67	40.90	38.13	38.87	2997899
2009-02-03	39.05	41.13	38.57	39.70	3859205
2009-02-04	40.47	40.52	36.92	38.63	4676520
2009-02-05	38.54	40.89	38.54	40.37	2575557
2009-02-06	40.90	43.16	40.50	42.01	2533714
2009-02-09	41.85	41.95	39.67	40.14	3097979
2009-02-10	39.27	40.35	38.40	38.91	2606686
2009-02-11	39.09	39.60	37.81	38.27	2369286
2009-02-12	37.59	38.46	36.88	38.29	1848444
2009-02-13	38.30	38.80	37.01	37.27	1370229
2009-02-17	35.80	36.63	35.65	35.97	2808487
2009-02-18	35.77	36.36	34.98	36.12	2072299
2009-02-19	36.51	37.35	35.64	35.94	1536508
2009-02-20	35.13	36.61	34.98	35.56	1884602
2009-02-23	35.76	35.92	33.70	33.82	2320679
2009-02-24	34.26	36.09	33.88	35.95	2230237
2009-02-25	35.72	36.36	34.59	35.48	2040667
2009-02-26	35.88	35.89	33.76	33.88	2279696
2009-02-27	33.39	35.23	33.21	34.47	1522763
2009-03-02	33.49	34.25	32.77	32.85	1807761
2009-03-03	33.36	33.52	32.00	32.27	2283713
2009-03-04	33.01	34.59	32.48	34.01	1741385
2009-03-05	33.23	33.55	31.64	32.39	2138911
2009-03-06	33.37	33.53	31.65	32.54	2367085
2009-03-09	32.12	32.92	31.77	31.94	1422288
2009-03-10	32.47	35.08	32.47	34.82	1899326
2009-03-11	34.90	36.28	34.39	35.55	1303817
2009-03-12	35.51	36.07	34.68	35.96	2128584
2009-03-13	35.71	36.81	35.25	36.73	1318737
2009-03-16	36.93	37.29	35.80	35.88	1365267
2009-03-17	35.93	37.53	35.92	37.52	1238386
2009-03-18	37.15	40.59	37.01	40.17	4006816
2009-03-19	40.63	41.03	38.78	39.49	2154640
2009-03-20	39.57	39.77	37.27	37.80	1526025
2009-03-23	38.91	41.00	38.30	40.99	1459148
2009-03-24	40.59	42.27	40.28	41.18	2065228
2009-03-25	41.12	42.89	40.73	42.27	1719661
2009-03-26	43.00	45.58	42.72	44.62	1826666
2009-03-27	43.38	44.56	43.08	44.28	1563879
2009-03-30	43.09	43.27	41.87	42.57	1238033
2009-03-31	42.94	43.32	41.53	42.25	1025778
2009-04-01	41.64	43.17	40.79	43.03	1311807
2009-04-02	43.80	47.19	43.51	46.08	1824047
2009-04-03	45.96	47.23	45.48	47.22	912205
2009-04-06	46.26	46.96	44.31	45.06	2066347
2009-04-07	44.14	44.28	42.51	42.81	1305879
2009-04-08	43.11	45.28	42.89	45.26	1184465
2009-04-09	46.93	48.73	46.29	48.73	1668129
2009-04-13	48.24	51.75	47.75	51.51	2444627
2009-04-14	50.35	50.92	49.20	50.10	1675932
2009-04-15	49.22	50.46	47.92	49.20	2457636
2009-04-16	49.34	50.36	48.22	49.84	1221955
2009-04-17	50.10	51.39	49.46	51.09	922208
2009-04-20	50.06	50.08	46.92	47.52	1434618
2009-04-21	47.16	50.20	47.16	49.78	1606974
2009-04-22	49.19	54.68	49.19	53.37	2389407
2009-04-23	53.10	54.15	50.87	51.68	1880679
2009-04-24	52.31	54.25	51.44	53.68	1861738
2009-04-27	52.81	53.33	51.26	52.27	1095832
2009-04-28	52.30	54.58	51.64	53.09	950999
2009-04-29	51.74	53.95	51.53	52.72	1295034
2009-04-30	53.43	56.62	53.33	53.84	1711461
2009-05-01	53.49	54.90	53.04	53.95	1517153
2009-05-04	53.00	55.03	52.50	53.36	2009775
2009-05-05	53.01	54.74	52.28	54.48	1501139
2009-05-06	55.47	55.47	52.70	53.90	2063107
2009-05-07	54.55	54.97	51.77	52.00	1978182
2009-05-08	52.82	53.15	50.38	51.60	1241526
2009-05-11	50.54	51.20	48.99	49.38	2579348
2009-05-12	50.14	51.46	47.77	48.92	2081900
2009-05-13	47.60	48.00	45.25	45.47	2806823
2009-05-14	45.50	47.15	45.37	46.14	1869402
2009-05-15	46.14	47.70	45.76	46.73	1596339
2009-05-18	47.37	49.94	46.88	49.86	2040719
2009-05-19	50.05	51.34	49.08	50.52	1606369
2009-05-20	50.61	52.23	49.65	50.04	1946789
2009-05-21	49.00	50.33	48.17	48.95	1652528
2009-05-22	49.67	50.67	48.07	50.02	1467834
2009-05-26	49.76	54.69	49.76	54.38	3206899
2009-05-27	55.26	58.72	53.27	54.03	7164979
2009-05-28	54.36	55.35	52.12	53.16	2731159
2009-05-29	52.88	54.30	52.25	53.82	2381719
2009-06-01	55.54	59.21	54.15	58.58	3651394
2009-06-02	58.11	59.51	57.98	58.60	2591194
2009-06-03	57.94	59.10	57.74	58.55	2102092
2009-06-04	57.73	58.00	55.65	56.86	2213165
2009-06-05	57.73	58.28	56.03	56.39	1856978
2009-06-08	56.38	56.47	54.64	55.86	1945320
2009-06-09	56.57	57.09	55.46	56.63	1458040
2009-06-10	57.96	57.96	54.95	55.93	1368523
2009-06-11	56.21	56.24	54.37	54.52	1383387
2009-06-12	53.91	54.25	52.33	53.45	1468523
2009-06-15	52.64	54.34	51.55	54.10	2113041
2009-06-16	54.36	54.63	51.68	51.98	1632830
2009-06-17	51.43	51.99	50.61	51.23	1796848
2009-06-18	50.63	51.65	50.14	50.82	1067222
2009-06-19	51.10	52.57	51.10	52.28	1526261
2009-06-22	51.29	52.19	50.58	51.12	1607031
2009-06-23	51.28	51.39	49.57	49.91	1147650
2009-06-24	50.60	51.88	50.13	50.99	1504314
2009-06-25	51.43	54.50	51.43	54.19	2742675
2009-06-26	54.08	54.99	53.68	53.83	1194263
2009-06-29	53.80	54.82	53.10	54.13	960661
2009-06-30	53.86	55.35	53.12	53.54	1268578
2009-07-01	53.90	54.76	53.50	53.64	887722
2009-07-02	52.96	53.40	51.18	51.60	981090
2009-07-06	51.05	51.51	49.60	50.58	1247479
2009-07-07	50.30	50.53	49.20	49.36	1375259
2009-07-08	49.40	50.80	49.24	50.58	1526903
2009-07-09	50.70	51.33	50.02	50.24	1131650
2009-07-10	50.10	51.29	50.10	50.54	908719
2009-07-13	50.40	51.40	49.57	51.12	1097180
2009-07-14	51.01	52.18	50.44	52.14	826790
2009-07-15	53.20	54.40	52.16	54.28	1197076
2009-07-16	53.99	55.15	53.14	54.97	1167304
2009-07-17	55.21	55.63	54.89	55.53	1548334
2009-07-20	55.49	56.47	55.19	56.43	967498
2009-07-21	56.80	57.09	55.80	57.05	1364761
2009-07-22	56.95	58.92	56.60	58.13	1400180
2009-07-23	58.03	61.50	57.62	61.22	1864965
2009-07-24	60.66	61.68	60.09	61.52	881295
2009-07-27	61.21	62.06	60.30	62.02	1184724
2009-07-28	61.20	61.70	60.24	61.53	1164940
2009-07-29	61.26	62.59	60.54	61.41	1034836
2009-07-30	62.40	63.59	62.13	63.05	1131993
2009-07-31	62.68	64.15	62.39	63.05	930483
2009-08-03	63.44	64.58	62.41	64.58	800223
2009-08-04	64.46	64.62	63.05	63.79	1791197
2009-08-05	65.63	68.61	65.02	68.31	3235965
2009-08-06	67.83	68.93	67.25	68.81	2140197
2009-08-07	69.14	71.30	68.94	71.09	2667003
2009-08-10	70.40	71.12	68.10	68.24	2354894
2009-08-11	67.93	69.38	67.60	68.68	2150839
2009-08-12	68.47	69.30	68.02	68.41	1117701
2009-08-13	68.20	68.20	66.01	66.94	1590477
2009-08-14	67.03	67.33	65.04	65.46	1213726
2009-08-17	64.27	64.73	63.13	64.38	1931295
2009-08-18	64.71	66.91	64.60	66.78	1525118
2009-08-19	65.78	67.61	65.42	67.16	1786978
2009-08-20	67.13	68.21	66.25	67.00	1838574
2009-08-21	67.74	67.84	66.62	67.03	1591425
2009-08-24	67.03	67.87	66.11	66.22	1236700
2009-08-25	66.93	68.24	66.22	67.53	718020
2009-08-26	67.33	68.64	67.15	68.17	1168195
2009-08-27	68.15	69.53	66.57	69.13	1181595
2009-08-28	70.00	70.00	68.29	68.72	671596
2009-08-31	68.14	68.49	65.97	66.38	1219928
2009-09-01	66.02	67.63	64.51	64.67	1419604
2009-09-02	64.04	65.09	64.00	64.16	1053374
2009-09-03	64.74	66.01	64.35	65.94	925126
2009-09-04	65.94	67.28	65.43	66.75	675265
2009-09-08	67.48	68.72	67.35	68.67	1455137
2009-09-09	68.47	69.65	68.12	69.24	901695
2009-09-10	69.33	69.85	68.17	69.11	641584
2009-09-11	69.10	69.80	68.85	69.50	951379
2009-09-14	68.80	69.94	68.26	69.48	678043
2009-09-15	69.39	70.00	68.43	69.61	870978
2009-09-16	70.20	74.92	69.42	74.43	2552432
2009-09-17	74.40	76.01	74.40	75.52	1775254
2009-09-18	75.85	76.28	75.32	75.50	1249065
2009-09-21	75.00	76.87	74.61	76.34	1140474
2009-09-22	76.66	78.44	76.47	77.40	1441338
2009-09-23	77.45	77.96	75.46	75.65	998390
2009-09-24	75.80	75.87	73.15	73.62	1223068
2009-09-25	73.61	73.62	71.93	72.22	1105621
2009-09-28	72.68	74.50	72.51	74.23	583012
2009-09-29	77.18	78.54	76.39	77.38	1965501
2009-09-30	77.84	77.87	76.00	76.62	857361
2009-10-01	76.13	76.66	73.71	73.81	896291
2009-10-02	72.90	74.35	72.35	73.28	969167
2009-10-05	73.77	75.91	73.57	75.75	643652
2009-10-06	76.20	76.58	74.19	74.82	1238434
2009-10-07	74.58	75.98	74.37	75.25	749207
2009-10-08	75.84	76.00	74.85	75.60	1150597
2009-10-09	75.70	76.32	74.69	76.21	723158
2009-10-12	76.57	77.31	74.76	74.94	1173172
2009-10-13	75.55	76.42	74.54	76.03	775192
2009-10-14	76.97	78.30	76.85	77.91	812345
2009-10-15	77.40	78.48	76.89	77.70	905365
2009-10-16	76.81	77.59	76.28	76.91	575537
2009-10-19	77.00	79.80	77.00	79.10	938239
2009-10-20	77.89	79.12	77.11	78.22	1076668
2009-10-21	77.94	78.81	75.81	75.95	768769
2009-10-22	76.18	79.19	76.00	78.80	1231634
2009-10-23	79.01	79.19	77.29	78.05	781541
2009-10-26	78.19	80.45	77.89	78.29	1170415
2009-10-27	77.69	77.69	74.59	74.93	1406232
2009-10-28	74.47	75.51	71.71	71.82	1709916
2009-10-29	73.21	76.24	72.83	75.94	1584645
2009-10-30	75.64	77.24	74.00	74.42	1764862
2009-11-02	75.15	77.77	74.07	76.71	1985286
2009-11-03	78.51	79.98	76.34	78.47	3983378
2009-11-04	78.67	78.89	75.05	75.30	2362110
2009-11-05	77.22	77.77	75.32	77.72	1598003
2009-11-06	77.36	78.59	76.56	77.99	1653440
2009-11-09	78.81	82.07	78.44	81.68	2510301
2009-11-10	83.28	83.50	80.39	80.64	2104549
2009-11-11	81.40	83.00	80.70	81.51	1378636
2009-11-12	81.10	81.42	78.88	79.12	1348468
2009-11-13	79.60	81.34	78.92	80.84	1077698
2009-11-16	81.77	82.49	81.16	81.79	1169847
2009-11-17	81.82	81.82	78.98	80.28	1435670
2009-11-18	80.27	80.99	78.86	79.46	1197053
2009-11-19	78.86	79.00	77.34	78.71	1301528
2009-11-20	78.39	79.29	77.91	78.57	1172823
2009-11-23	79.81	80.61	78.46	78.91	1103115
2009-11-24	79.32	79.77	77.32	77.62	1330806
2009-11-25	78.17	79.50	78.03	79.16	1184506
2009-11-27	77.28	78.48	75.37	77.11	982502
2009-11-30	77.99	78.60	76.09	76.85	1332432
2009-12-01	78.03	79.33	77.80	78.80	1463350
2009-12-02	79.00	81.47	78.54	81.18	1906986
2009-12-03	80.87	81.10	79.89	80.18	1222136
2009-12-04	81.14	82.51	80.25	81.56	1655812
2009-12-07	81.54	81.71	79.96	80.25	858197
2009-12-08	79.38	79.94	78.80	79.31	510347
2009-12-09	78.99	79.22	78.07	79.16	516046
2009-12-10	79.55	81.02	79.51	80.12	639336
2009-12-11	80.83	81.49	79.65	81.20	911626
2009-12-14	82.04	82.04	80.70	81.87	445949
2009-12-15	81.78	81.78	79.59	79.94	734858
2009-12-16	80.40	81.10	79.73	79.83	535928
2009-12-17	79.13	79.65	78.85	78.92	685175
2009-12-18	79.30	80.18	78.23	79.71	1124615
2009-12-21	80.03	81.30	79.94	81.05	469725
2009-12-22	80.94	81.72	80.41	81.38	623570
2009-12-23	81.79	82.28	80.99	81.89	540116
2009-12-24	81.87	82.56	81.64	82.41	264926
2009-12-28	82.84	83.26	81.67	82.06	484010
2009-12-29	82.47	82.56	81.24	82.41	498819
2009-12-30	82.07	82.65	81.88	82.54	289006
2009-12-31	82.66	82.66	80.98	80.98	371262
2010-01-04	81.84	81.90	80.18	81.56	899631
2010-01-05	81.37	84.99	80.83	84.76	2044813
2010-01-06	84.74	85.23	83.78	84.12	872931
2010-01-07	84.15	86.49	84.12	85.74	1106840
2010-01-08	85.30	86.49	84.72	86.37	1202066
2010-01-11	86.48	86.97	84.99	85.56	1094510
2010-01-12	84.98	85.66	83.20	83.82	867087
2010-01-13	84.25	85.97	83.76	85.70	827150
2010-01-14	85.16	85.64	84.66	85.11	496859
2010-01-15	84.51	85.53	82.88	83.83	977488
2010-01-19	83.90	84.94	83.82	84.77	596002
2010-01-20	84.12	86.51	83.76	86.40	1947921
2010-01-21	86.24	86.95	84.10	84.48	1307101
2010-01-22	84.60	84.99	81.88	82.04	1015437
2010-01-25	82.78	83.42	82.02	82.77	819488
2010-01-26	82.47	83.61	82.05	82.57	666661
2010-01-27	82.41	83.30	81.76	83.01	575191
2010-01-28	83.21	83.51	81.74	81.92	874404
2010-01-29	82.12	84.38	81.73	82.00	1681824
2010-02-01	82.80	83.67	82.63	83.14	792799
2010-02-02	83.51	86.28	83.03	85.67	1426575
2010-02-03	79.45	81.21	76.90	78.51	7881612
2010-02-04	77.65	78.51	76.88	77.14	2692371
2010-02-05	77.38	77.57	75.06	76.65	3109373
2010-02-08	76.50	78.97	76.14	77.63	1848458
2010-02-09	78.29	79.44	78.13	78.59	1514237
2010-02-10	78.59	79.40	77.64	77.99	1133233
2010-02-11	77.79	79.34	77.77	79.03	1194006
2010-02-12	78.05	78.78	77.75	78.69	908371
2010-02-16	79.03	79.77	78.00	79.72	1097362
2010-02-17	79.74	80.72	79.74	80.30	885673
2010-02-18	79.76	80.66	79.56	80.57	562499
2010-02-19	80.48	81.18	80.00	80.60	1146909
2010-02-22	80.75	81.70	80.28	81.31	1112554
2010-02-23	80.96	81.31	79.89	80.28	1174903
2010-02-24	80.55	80.67	79.87	80.15	1887346
2010-02-25	79.58	79.89	78.73	79.64	1833769
2010-02-26	79.70	80.92	79.30	79.93	1102948
2010-03-01	79.23	81.05	79.16	80.76	740420
2010-03-02	81.12	81.73	80.41	80.63	1398732
2010-03-03	80.64	80.94	80.02	80.35	834017
2010-03-04	80.80	81.91	80.68	80.99	1528181
2010-03-05	81.43	82.76	81.09	82.63	984465
2010-03-08	82.81	83.74	82.45	82.78	662863
2010-03-09	82.40	83.45	82.19	82.93	704082
2010-03-10	82.69	83.07	81.89	82.35	1066758
2010-03-11	81.75	82.76	81.39	82.67	870057
2010-03-12	83.09	83.17	81.94	82.16	721425
2010-03-15	82.00	82.05	79.92	81.12	1813465
2010-03-16	81.11	81.50	80.69	81.37	671790
2010-03-17	81.42	82.47	81.27	81.99	608888
2010-03-18	81.91	83.48	81.63	83.32	1050850
2010-03-19	83.43	83.95	82.43	82.86	1056613
2010-03-22	82.05	84.28	81.86	83.86	676019
2010-03-23	84.33	85.48	84.19	84.90	951473
2010-03-24	84.70	85.15	84.11	84.72	717825
2010-03-25	85.28	85.83	84.57	84.65	671598
2010-03-26	84.64	86.70	84.64	86.07	972611
2010-03-29	86.50	86.67	84.88	85.69	680105
2010-03-30	85.67	86.38	85.22	85.77	443486
2010-03-31	85.35	85.84	84.74	85.04	396499
2010-04-01	85.60	86.83	85.59	86.53	1655851
2010-04-05	86.86	88.38	86.66	88.14	624128
2010-04-06	87.94	88.22	87.42	88.09	519859
2010-04-07	88.54	89.84	88.34	88.86	1105364
2010-04-08	88.49	89.21	87.62	88.84	465229
2010-04-09	89.02	89.76	88.40	89.73	430635
2010-04-12	89.75	89.94	88.91	89.47	429149
2010-04-13	89.36	90.89	88.61	90.39	758172
2010-04-14	90.63	91.36	90.08	91.18	1186796
2010-04-15	91.28	91.28	89.97	90.62	740112
2010-04-16	90.44	90.95	89.29	90.01	1225488
2010-04-19	89.62	90.88	88.70	90.76	982071
2010-04-20	91.17	91.80	90.92	91.36	867799
2010-04-21	91.30	93.08	91.14	92.90	795768
2010-04-22	91.84	95.45	91.81	94.94	927587
2010-04-23	94.80	95.55	94.00	95.00	592237
2010-04-26	94.70	95.59	94.30	94.49	367806
2010-04-27	94.22	94.68	91.65	92.02	752456
2010-04-28	92.62	93.42	91.89	92.35	553921
2010-04-29	92.82	94.13	92.82	93.85	418892
2010-04-30	93.98	94.88	89.83	89.90	1040704
2010-05-03	90.70	93.38	89.90	92.37	714459
2010-05-04	91.34	91.81	90.21	90.65	1225084
2010-05-05	89.52	91.66	88.46	89.41	1178964
2010-05-06	88.80	89.33	80.34	85.28	1865863
2010-05-07	84.46	86.20	80.83	82.74	1892106
2010-05-10	86.41	89.83	86.41	89.59	1198774
2010-05-11	88.10	90.31	88.10	89.03	1543792
2010-05-12	89.75	92.07	89.37	91.92	611028
2010-05-13	91.92	92.42	89.71	90.18	757587
2010-05-14	89.22	90.51	88.05	89.32	1559328
2010-05-17	89.42	90.01	84.52	86.98	2332852
2010-05-18	87.92	89.48	85.48	85.78	1803941
2010-05-19	82.99	89.26	82.70	88.10	5850689
2010-05-20	85.72	86.82	84.65	85.01	4014070
2010-05-21	83.42	86.52	83.42	84.27	2539076
2010-05-24	83.77	85.73	83.63	84.92	1571797
2010-05-25	83.15	85.94	81.30	85.60	1942568
2010-05-26	86.53	87.19	85.17	85.23	1604306
2010-05-27	86.78	88.35	86.59	88.28	901032
2010-05-28	87.92	88.94	86.39	86.86	722297
2010-06-01	86.13	87.66	84.48	84.55	917551
2010-06-02	82.58	85.90	82.56	85.84	1666964
2010-06-03	85.63	87.49	85.52	86.34	1036667
2010-06-04	85.13	85.13	81.05	81.78	1420953
2010-06-07	82.23	82.30	78.42	78.60	2051539
2010-06-08	78.90	79.89	77.20	79.41	1556963
2010-06-09	79.89	82.46	79.75	80.27	1697786
2010-06-10	81.70	83.57	81.64	83.20	1081573
2010-06-11	82.12	84.20	82.05	83.45	1048395
2010-06-14	84.00	85.00	83.71	84.17	1038609
2010-06-15	82.94	83.10	81.11	82.44	2488787
2010-06-16	80.14	80.81	80.00	80.12	7336884
2010-06-17	80.40	81.00	80.11	80.85	2294825
2010-06-18	80.93	81.30	80.32	80.45	1713803
2010-06-21	81.21	82.01	79.42	79.88	2430157
2010-06-22	79.95	81.00	77.93	78.18	2187304
2010-06-23	78.44	79.58	76.68	78.83	2945656
2010-06-24	78.43	78.53	76.08	76.52	2142564
2010-06-25	76.72	78.18	76.41	77.27	1731491
2010-06-28	77.29	78.31	76.70	77.04	900515
2010-06-29	75.71	75.71	72.91	73.40	2137427
2010-06-30	73.40	74.61	72.51	72.96	1503808
2010-07-01	73.32	74.32	71.14	73.95	2331424
2010-07-02	74.34	74.90	72.61	73.12	1119895
2010-07-06	74.00	74.61	71.12	71.93	1281793
2010-07-07	72.54	75.15	71.77	74.96	1368964
2010-07-08	75.94	77.49	75.68	77.22	2080331
2010-07-09	77.88	77.90	76.12	77.16	866132
2010-07-12	77.00	77.21	75.47	76.12	892449
2010-07-13	77.22	77.96	76.54	77.68	1156858
2010-07-14	77.17	77.83	76.36	77.19	580870
2010-07-15	77.04	77.37	75.35	77.18	778067
2010-07-16	76.68	76.71	73.67	73.90	1080135
2010-07-19	73.69	74.02	72.28	72.90	1483502
2010-07-20	71.61	74.59	71.39	74.39	1090509
2010-07-21	74.58	75.04	73.19	73.31	961324
2010-07-22	74.43	77.50	74.34	76.47	1148679
2010-07-23	76.35	79.54	75.83	79.22	1306232
2010-07-26	79.67	82.01	79.11	81.97	1224982
2010-07-27	82.17	82.57	79.56	80.12	1089223
2010-07-28	80.10	80.34	78.00	78.53	1354608
2010-07-29	78.97	79.55	77.24	78.30	840063
2010-07-30	77.15	79.40	76.82	79.01	851575
2010-08-02	80.58	82.20	80.45	81.64	1195382
2010-08-03	81.44	81.51	79.10	79.31	1613396
2010-08-04	82.04	85.88	80.00	85.47	3270466
2010-08-05	84.87	86.00	83.76	84.29	1653505
2010-08-06	82.72	85.84	82.72	85.79	1444816
2010-08-09	86.20	87.30	85.93	86.55	1479065
2010-08-10	85.69	86.68	84.11	84.82	916197
2010-08-11	83.19	83.19	81.11	81.77	1238676
2010-08-12	79.86	81.45	79.86	81.37	1230645
2010-08-13	81.16	81.30	80.00	80.36	586241
2010-08-16	79.58	80.60	79.23	79.78	726217
2010-08-17	80.70	83.24	80.63	82.46	1061547
2010-08-18	82.13	83.78	81.93	83.14	739623
2010-08-19	82.78	83.20	81.45	82.72	987048
2010-08-20	81.90	83.24	81.15	83.04	919850
2010-08-23	83.01	84.00	82.27	82.91	1040476
2010-08-24	81.58	81.63	79.86	80.55	942649
2010-08-25	79.79	81.59	79.20	81.35	512893
2010-08-26	81.61	81.92	77.06	77.14	1856949
2010-08-27	77.59	78.50	76.08	78.22	1412530
2010-08-30	78.10	78.18	75.37	75.46	1188767
2010-08-31	75.01	77.04	74.50	75.74	1544845
2010-09-01	76.88	79.22	76.88	78.84	811481
2010-09-02	79.03	80.52	78.90	79.91	834719
2010-09-03	81.03	82.20	80.72	81.09	809350
2010-09-07	80.63	81.20	79.80	80.19	596569
2010-09-08	80.34	82.00	80.28	81.38	596465
2010-09-09	82.70	82.83	81.08	81.46	534240
2010-09-10	81.51	82.25	80.95	81.54	644885
2010-09-13	82.59	83.58	82.08	83.33	515738
2010-09-14	83.08	85.87	82.99	85.10	1076124
2010-09-15	84.40	85.93	84.25	85.83	721031
2010-09-16	85.60	86.45	85.45	86.39	1062379
2010-09-17	86.53	87.77	86.31	87.67	1481624
2010-09-20	87.68	89.92	87.12	89.82	1059773
2010-09-21	89.81	90.07	88.45	89.19	1114869
2010-09-22	89.13	89.45	87.14	87.83	1059067
2010-09-23	87.51	87.79	85.81	86.04	1327562
2010-09-24	87.42	89.51	87.42	89.26	921727
2010-09-27	89.16	90.11	88.79	89.00	643578
2010-09-28	89.23	91.41	87.95	91.09	677376
2010-09-29	91.67	91.67	89.86	90.09	716842
2010-09-30	90.83	91.76	88.99	89.86	955667
2010-10-01	90.79	90.83	89.34	90.31	704797
2010-10-04	90.00	91.32	89.66	91.25	1131985
2010-10-05	92.34	93.37	91.81	92.96	785233
2010-10-06	92.80	92.99	90.17	91.63	955010
2010-10-07	92.03	92.63	90.57	91.08	1156084
2010-10-08	91.01	94.16	90.98	92.91	851428
2010-10-11	93.07	94.27	93.07	93.72	720108
2010-10-12	93.28	94.00	92.62	93.72	650325
2010-10-13	94.37	95.41	93.67	94.40	616793
2010-10-14	94.41	94.90	93.24	94.07	468576
2010-10-15	94.86	95.66	93.90	95.27	743913
2010-10-18	95.40	95.98	94.21	95.66	637285
2010-10-19	93.48	94.87	92.26	93.14	1152670
2010-10-20	92.80	94.35	92.73	93.62	655657
2010-10-21	94.21	95.05	92.35	93.15	517497
2010-10-22	93.27	94.25	93.14	94.03	437671
2010-10-25	94.72	95.78	94.67	94.83	744377
2010-10-26	94.41	96.92	93.91	96.49	1333817
2010-10-27	95.43	96.00	92.70	94.32	1605787
2010-10-28	95.17	95.17	92.92	93.92	1072564
2010-10-29	94.15	97.79	93.97	96.88	1548803
2010-11-01	97.33	97.44	95.82	96.46	746589
2010-11-02	97.56	97.62	96.58	97.00	659667
2010-11-03	96.85	97.22	95.16	96.63	853369
2010-11-04	97.99	99.40	97.01	99.33	1250922
2010-11-05	98.89	100.62	98.89	99.62	769899
2010-11-08	99.50	101.42	99.38	101.07	1060391
2010-11-09	101.49	101.87	100.19	100.92	1448627
2010-11-10	107.00	109.28	105.73	108.28	4198113
2010-11-11	106.22	107.14	104.98	106.50	1760319
2010-11-12	104.28	106.26	102.80	103.71	1097632
2010-11-15	104.07	106.59	103.89	104.35	895173
2010-11-16	103.74	105.13	101.83	102.45	764869
2010-11-17	102.65	105.75	102.39	105.42	1097855
2010-11-18	106.37	107.15	106.00	106.26	1128389
2010-11-19	106.47	107.50	105.62	107.16	571763
2010-11-22	106.60	108.02	106.37	107.78	387710
2010-11-23	106.48	107.14	105.57	106.56	965526
2010-11-24	107.83	109.87	107.53	109.82	1111179
2010-11-26	108.94	110.45	108.75	109.82	400644
2010-11-29	108.94	109.05	106.90	108.70	683701
2010-11-30	107.86	109.91	107.34	109.24	1075233
2010-12-01	111.28	111.76	110.21	110.59	656685
2010-12-02	110.57	113.21	110.57	113.05	810152
2010-12-03	112.95	113.41	111.20	112.12	766446
2010-12-06	111.94	112.40	110.77	111.25	546711
2010-12-07	112.30	113.37	111.78	111.85	1165183
2010-12-08	111.73	113.01	111.29	112.76	516730
2010-12-09	113.48	113.95	112.68	113.02	573282
2010-12-10	112.32	113.10	111.64	112.99	551156
2010-12-13	113.61	114.01	111.64	111.74	1112928
2010-12-14	111.79	112.82	111.28	111.82	685052
2010-12-15	111.42	112.07	111.18	111.92	840539
2010-12-16	111.93	113.26	111.03	113.26	654125
2010-12-17	113.04	114.50	112.70	114.16	1326111
2010-12-20	114.29	114.76	112.86	113.59	859708
2010-12-21	113.87	115.45	113.08	115.32	675638
2010-12-22	115.07	115.13	113.36	113.77	575351
2010-12-23	113.27	113.79	110.75	111.65	1023418
2010-12-27	111.43	113.02	110.69	112.82	334780
2010-12-28	112.73	113.29	111.50	112.28	571569
2010-12-29	112.22	112.42	111.34	111.53	611690
2010-12-30	111.36	112.77	111.26	112.57	361766
2010-12-31	112.51	112.51	110.86	110.92	326452
2011-01-03	112.08	112.29	111.20	111.69	854346
2011-01-04	113.49	114.54	108.17	108.36	2163703
2011-01-05	108.18	109.85	107.70	108.30	1695082
2011-01-06	108.16	109.14	107.21	107.94	777579
2011-01-07	107.99	107.99	105.02	106.76	838790
2011-01-10	106.49	107.94	105.76	107.59	662565
2011-01-11	108.32	108.51	107.03	107.75	597641
2011-01-12	108.39	108.78	107.70	108.64	470134
2011-01-13	108.36	108.59	107.80	108.51	446645
2011-01-14	108.07	110.30	107.72	110.01	527006
2011-01-18	110.06	110.86	108.78	109.56	504377
2011-01-19	109.51	109.51	105.56	105.69	1000935
2011-01-20	105.54	107.00	104.11	105.00	1292404
2011-01-21	105.39	105.87	103.29	103.95	908323
2011-01-24	104.31	105.36	103.94	104.75	592481
2011-01-25	104.24	104.59	102.33	104.45	680786
2011-01-26	105.00	106.84	103.38	106.08	909660
2011-01-27	106.30	106.48	105.38	105.44	640101
2011-01-28	105.69	106.55	103.40	103.98	736927
2011-01-31	104.23	107.54	104.12	107.18	1141959
2011-02-01	107.90	108.42	106.60	106.91	1217599
2011-02-02	106.62	107.00	105.33	106.82	702379
2011-02-03	106.86	109.87	106.86	108.59	721468
2011-02-04	108.76	112.98	108.59	112.56	1545310
2011-02-07	112.66	115.15	112.56	113.84	870684
2011-02-08	114.25	115.87	113.87	115.77	1132758
2011-02-09	120.41	128.04	120.25	125.35	3491355
2011-02-10	124.51	127.50	124.06	126.98	1612618
2011-02-11	126.24	127.63	125.63	126.87	663629
2011-02-14	126.87	128.56	126.07	126.46	901974
2011-02-15	125.72	127.32	124.52	125.04	851454
2011-02-16	125.75	126.71	125.15	125.56	488707
2011-02-17	124.93	126.50	124.01	124.92	730270
2011-02-18	125.05	128.02	125.03	127.98	917924
2011-02-22	126.49	127.83	123.63	123.78	985418
2011-02-23	123.94	123.98	120.77	122.10	1418052
2011-02-24	121.93	124.44	121.54	123.79	1112748
2011-02-25	124.42	126.08	123.97	125.29	819710
2011-02-28	125.43	127.16	125.28	126.71	811130
2011-03-01	126.91	127.48	123.31	124.10	1041238
2011-03-02	124.11	125.13	123.01	124.29	743278
2011-03-03	125.83	127.04	125.41	126.46	624906
2011-03-04	126.45	126.60	124.21	125.29	637659
2011-03-07	126.06	126.44	123.39	124.62	470027
2011-03-08	124.87	126.94	123.81	126.60	747039
2011-03-09	126.02	127.50	125.10	126.78	546601
2011-03-10	125.15	127.21	124.26	125.51	709152
2011-03-11	123.96	127.97	123.55	127.23	776450
2011-03-14	126.41	126.60	122.66	123.72	1021729
2011-03-15	119.85	123.88	119.09	123.19	1674839
2011-03-16	122.93	123.55	120.14	121.18	1277690
2011-03-17	123.00	123.13	121.29	121.69	1099517
2011-03-18	122.21	122.21	116.65	117.29	2344616
2011-03-21	119.43	120.67	117.36	119.75	1013240
2011-03-22	119.93	120.61	118.27	118.49	743463
2011-03-23	118.06	119.91	117.13	119.48	431161
2011-03-24	120.66	120.66	118.65	119.64	535670
2011-03-25	120.09	122.13	119.77	120.51	683756
2011-03-28	120.69	122.28	119.34	119.43	678193
2011-03-29	119.61	123.57	119.43	123.52	586844
2011-03-30	123.75	125.28	123.33	124.85	587630
2011-03-31	124.36	124.63	122.98	123.65	502394
2011-04-01	124.52	127.89	124.22	126.63	838471
2011-04-04	126.89	128.82	125.93	128.00	723973
2011-04-05	127.47	130.19	127.13	128.59	599484
2011-04-06	128.82	129.39	125.07	125.49	621990
2011-04-07	125.38	127.32	124.50	126.08	533993
2011-04-08	126.32	126.74	122.49	123.60	582624
2011-04-11	123.80	125.25	123.07	124.48	401321
2011-04-12	123.44	124.93	123.19	124.31	334538
2011-04-13	125.17	128.88	125.00	128.39	714006
2011-04-14	127.46	128.75	126.61	128.00	475522
2011-04-15	128.67	129.94	127.79	129.00	553376
2011-04-18	127.46	127.94	125.51	127.38	662578
2011-04-19	127.88	130.50	127.88	128.49	708091
2011-04-20	130.18	133.03	129.82	131.77	643143
2011-04-21	132.00	133.47	131.01	133.00	421468
2011-04-25	132.76	134.14	131.74	132.24	297483
2011-04-26	132.48	132.73	130.66	130.99	560226
2011-04-27	131.68	132.62	130.84	132.31	374362
2011-04-28	132.21	132.43	131.14	131.56	493955
2011-04-29	131.64	131.84	130.07	130.77	650675
2011-05-02	131.52	132.40	128.70	129.29	515371
2011-05-03	129.24	129.92	126.87	127.76	439402
2011-05-04	127.70	129.10	126.99	128.27	582322
2011-05-05	127.28	130.46	126.80	130.02	710494
2011-05-06	130.44	131.45	128.35	129.61	631574
2011-05-09	129.59	130.45	128.89	129.56	326113
2011-05-10	130.32	133.23	130.03	132.69	718692
2011-05-11	132.78	133.73	130.42	131.87	418574
2011-05-12	131.93	134.66	130.98	134.58	628703
2011-05-13	134.87	135.74	133.19	133.31	488838
2011-05-16	132.97	134.15	131.98	132.25	420060
2011-05-17	131.67	132.38	129.53	131.36	576158
2011-05-18	131.49	134.02	131.49	134.01	434505
2011-05-19	134.72	136.50	134.05	136.10	660919
2011-05-20	134.77	135.55	128.89	130.21	1659052
2011-05-23	129.25	130.18	127.75	128.62	1008733
2011-05-24	128.98	133.42	127.81	129.39	1698722
2011-05-25	117.95	122.20	114.60	114.70	8423945
2011-05-26	116.21	118.55	114.91	118.32	3575330
2011-05-27	118.42	126.60	118.42	126.43	4497947
2011-05-31	126.11	127.86	125.43	126.77	3963907
2011-06-01	126.12	127.35	121.38	121.45	3344170
2011-06-02	122.50	123.50	120.74	120.84	1899117
2011-06-03	119.25	124.59	119.25	122.74	1632489
2011-06-06	122.30	123.30	120.39	121.35	1699225
2011-06-07	122.24	123.45	121.95	122.07	1631737
2011-06-08	121.10	121.88	118.73	119.49	1491714
2011-06-09	119.92	122.81	119.92	121.83	1075760
2011-06-10	121.00	121.51	119.32	119.63	997479
2011-06-13	120.28	122.92	119.68	120.46	1097582
2011-06-14	121.65	122.77	121.06	122.48	917683
2011-06-15	120.99	121.75	120.13	120.57	1357501
2011-06-16	120.57	122.40	119.35	122.26	1337177
2011-06-17	124.00	124.65	122.75	124.04	1397694
2011-06-20	123.19	127.12	122.92	126.16	828210
2011-06-21	127.35	128.10	126.41	127.83	752614
2011-06-22	127.78	129.46	126.82	127.19	869029
2011-06-23	125.76	128.18	123.81	127.95	1799947
2011-06-24	127.75	128.51	125.13	125.58	951355
2011-06-27	126.12	127.25	125.50	126.21	1109079
2011-06-28	126.62	130.03	126.62	129.90	949435
2011-06-29	129.78	132.54	128.49	131.03	1004652
2011-06-30	131.12	133.59	131.03	132.61	886978
2011-07-01	132.10	134.57	131.50	134.30	712987
2011-07-05	134.50	136.13	133.00	135.54	617549
2011-07-06	135.18	137.08	134.77	135.93	532203
2011-07-07	137.67	140.29	137.58	139.19	849566
2011-07-08	137.06	138.50	136.38	137.61	677314
2011-07-11	135.37	137.20	133.24	134.30	895363
2011-07-12	133.83	135.11	133.54	134.04	809799
2011-07-13	134.93	135.87	133.90	134.50	845753
2011-07-14	134.74	135.51	133.30	135.02	699280
2011-07-15	135.54	135.54	133.52	134.77	624796
2011-07-18	134.73	136.16	133.81	134.54	878437
2011-07-19	135.97	138.00	135.34	137.92	580403
2011-07-20	137.72	138.71	136.71	138.20	924498
2011-07-21	139.41	141.37	138.97	140.09	1040268
2011-07-22	140.00	140.22	138.77	139.39	288993
2011-07-25	137.89	139.60	137.40	138.53	383375
2011-07-26	138.08	138.50	136.15	137.40	594812
2011-07-27	137.24	137.31	132.62	133.03	692645
2011-07-28	133.61	137.73	133.46	135.58	988224
2011-07-29	134.18	135.93	133.50	135.07	851767
2011-08-01	136.92	136.92	133.00	135.45	910398
2011-08-02	133.85	134.87	126.28	126.60	1862021
2011-08-03	127.17	129.67	123.97	129.52	1635590
2011-08-04	127.21	128.67	120.25	120.27	1559222
2011-08-05	122.34	125.51	119.61	124.52	1867549
2011-08-08	120.67	123.90	113.95	114.16	2416198
2011-08-09	116.62	120.28	105.11	119.85	4792298
2011-08-10	128.99	132.30	123.10	125.28	6254406
2011-08-11	127.30	132.38	126.59	130.55	2543569
2011-08-12	132.81	139.09	131.75	137.68	2346629
2011-08-15	138.45	140.91	137.10	140.69	1930286
2011-08-16	139.00	141.71	136.38	137.59	2026174
2011-08-17	138.57	138.99	132.11	133.74	2017812
2011-08-18	129.58	129.62	124.31	126.94	2349154
2011-08-19	125.11	129.73	121.00	121.12	2113782
2011-08-22	122.98	124.60	119.41	121.11	1897183
2011-08-23	121.10	130.63	120.09	130.51	2174688
2011-08-24	129.84	132.94	128.78	132.84	1229624
2011-08-25	133.39	134.16	128.91	129.26	1291837
2011-08-26	128.15	132.15	127.14	131.65	1258798
2011-08-29	132.86	135.73	132.74	135.60	1188740
2011-08-30	134.91	136.67	133.87	135.82	980802
2011-08-31	136.98	139.73	135.58	137.11	1279390
2011-09-01	136.76	139.18	134.70	135.75	907069
2011-09-02	133.58	135.29	131.26	131.83	712615
2011-09-06	127.46	131.27	126.19	131.04	1138240
2011-09-07	132.93	136.93	131.71	136.80	707245
2011-09-08	135.50	139.76	135.43	137.32	1185304
2011-09-09	135.27	138.54	132.51	133.98	1374671
2011-09-12	132.50	135.83	131.17	134.95	999215
2011-09-13	135.03	139.00	133.50	138.49	845339
2011-09-14	138.72	145.16	135.69	143.22	2017195
2011-09-15	144.10	148.54	143.63	147.86	1871277
2011-09-16	147.52	148.49	144.68	147.37	1666924
2011-09-19	145.03	151.70	144.74	150.52	1589873
2011-09-20	152.04	154.62	150.02	151.77	2042927
2011-09-21	151.83	153.28	146.67	146.83	1283245
2011-09-22	140.99	145.10	137.82	143.70	3154355
2011-09-23	142.58	147.15	142.58	146.53	1016549
2011-09-26	147.00	147.38	142.29	146.82	1315278
2011-09-27	150.00	152.39	147.90	148.77	1356153
2011-09-28	144.43	147.48	143.21	143.56	1731809
2011-09-29	145.70	145.93	134.00	139.80	1925957
2011-09-30	137.21	137.21	129.08	129.70	2383833
2011-10-03	126.91	132.28	125.64	125.67	1393922
2011-10-04	123.78	132.14	121.30	131.68	1861332
2011-10-05	131.03	133.40	128.61	132.88	1266297
2011-10-06	135.00	141.69	134.81	141.29	1712718
2011-10-07	141.88	143.66	138.89	141.05	1400450
2011-10-10	142.45	145.68	142.37	144.82	1035032
2011-10-11	142.89	144.46	142.17	143.28	960628
2011-10-12	144.66	146.51	143.84	144.85	1085356
2011-10-13	143.34	146.29	143.32	145.75	644381
2011-10-14	147.67	148.75	146.27	148.22	824451
2011-10-17	148.00	148.55	143.88	144.27	667125
2011-10-18	146.05	149.53	139.08	148.32	1790843
2011-10-19	147.56	148.24	143.29	143.73	957617
2011-10-20	142.78	146.70	141.39	145.28	1116224
2011-10-21	146.96	150.77	146.96	150.74	1225895
2011-10-24	151.77	159.37	151.77	157.55	1581701
2011-10-25	155.78	156.89	153.01	153.61	873278
2011-10-26	155.19	155.87	150.03	153.24	986908
2011-10-27	158.70	161.43	156.28	158.85	1494201
2011-10-28	158.48	162.98	157.20	162.07	967108
2011-10-31	160.68	164.55	158.77	158.79	1212972
2011-11-01	154.35	158.95	153.75	157.31	1328630
2011-11-02	159.48	160.55	157.24	159.54	898185
2011-11-03	157.62	158.75	150.02	157.39	2412989
2011-11-04	155.52	158.42	154.75	157.34	936801
2011-11-07	156.82	159.23	154.00	157.32	958466
2011-11-08	158.76	160.40	154.80	159.05	1621251
2011-11-09	149.05	151.82	147.00	149.94	3180292
2011-11-10	152.10	153.47	148.31	151.22	1201382
2011-11-11	153.19	156.67	150.85	155.50	1006682
2011-11-14	154.80	157.57	154.26	156.11	850048
2011-11-15	155.86	157.06	153.82	155.41	888918
2011-11-16	153.58	154.94	151.55	152.00	935232
2011-11-17	151.90	152.59	146.84	148.22	1490432
2011-11-18	149.66	149.72	145.38	146.22	1061760
2011-11-21	143.30	144.01	140.90	143.04	1315495
2011-11-22	142.40	143.68	140.99	142.18	772518
2011-11-23	140.09	142.91	138.08	141.79	984930
2011-11-25	141.27	142.05	138.80	138.80	560931
2011-11-28	143.32	146.75	143.32	145.34	972812
2011-11-29	143.49	143.57	139.75	140.66	1736294
2011-11-30	146.19	146.85	139.88	141.86	1602169
2011-12-01	140.89	143.99	139.83	143.32	1590943
2011-12-02	145.09	148.08	144.36	144.71	770876
2011-12-05	147.30	151.60	146.50	150.15	1650083
2011-12-06	150.62	152.00	149.52	150.63	1100146
2011-12-07	150.67	151.51	148.19	149.35	924205
2011-12-08	148.55	150.00	145.65	146.34	807898
2011-12-09	146.29	147.99	143.58	147.18	796996
2011-12-12	145.30	146.10	143.47	145.20	785391
2011-12-13	145.82	146.55	139.47	141.01	685280
2011-12-14	140.25	140.64	137.11	138.88	1191633
2011-12-15	140.00	140.92	137.57	140.11	761549
2011-12-16	141.31	141.94	138.26	139.13	916343
2011-12-19	139.66	140.49	135.72	135.98	800582
2011-12-20	138.12	138.50	136.46	137.30	875435
2011-12-21	136.76	137.38	135.80	136.62	722235
2011-12-22	136.92	137.31	135.35	135.97	464135
2011-12-23	136.60	139.35	136.07	139.30	551159
2011-12-27	138.83	141.84	137.66	140.64	354464
2011-12-28	140.27	141.05	138.50	138.72	465999
2011-12-29	138.82	139.46	137.58	138.40	564027
2011-12-30	138.38	139.25	137.71	138.08	470475
2012-01-03	140.84	141.72	136.92	137.12	751409
2012-01-04	137.04	144.21	137.04	142.88	1027449
2012-01-05	141.31	142.55	138.00	142.16	1059059
2012-01-06	141.70	141.80	139.79	140.70	578689
2012-01-09	145.55	147.50	144.26	146.36	1539151
2012-01-10	145.73	147.69	141.82	147.32	1593911
2012-01-11	144.08	145.44	143.09	144.54	999604
2012-01-12	143.70	144.64	141.29	144.44	860171
2012-01-13	143.47	145.24	143.22	143.67	502957
2012-01-17	144.98	145.65	141.59	142.19	914512
2012-01-18	142.55	146.03	140.70	145.71	922078
2012-01-19	146.11	147.10	144.81	146.67	1310480
2012-01-20	147.16	147.82	146.07	146.94	710759
2012-01-23	145.91	147.90	143.04	145.97	770628
2012-01-24	145.76	151.99	145.76	150.73	1439727
2012-01-25	149.80	152.47	148.69	151.73	644710
2012-01-26	151.73	152.94	149.13	150.28	609299
2012-01-27	149.80	152.38	148.74	151.52	572885
2012-01-30	150.50	151.39	149.09	151.00	724752
2012-01-31	151.91	153.12	151.16	152.00	905942
2012-02-01	152.86	154.66	152.25	153.91	1269712
2012-02-02	153.17	156.00	152.45	153.00	667624
2012-02-03	154.72	156.87	154.00	155.97	797463
2012-02-06	155.58	157.81	154.48	157.41	881128
2012-02-07	157.00	158.00	154.51	157.07	1258224
2012-02-08	170.71	178.47	170.02	171.49	5736744
2012-02-09	171.60	175.98	168.20	172.54	2000897
2012-02-10	169.95	174.10	169.95	172.60	1274645
2012-02-13	173.05	174.49	171.26	172.37	853414
2012-02-14	171.27	174.87	171.00	174.78	891406
2012-02-15	175.00	176.00	172.36	172.62	1022426
2012-02-16	173.99	176.47	173.05	174.43	881735
2012-02-17	174.99	176.73	173.96	174.47	643285
2012-02-21	174.56	174.97	170.92	172.58	620419
2012-02-22	172.09	172.90	171.29	171.51	896214
2012-02-23	171.71	173.85	171.52	173.24	688812
2012-02-24	173.48	173.71	172.34	173.32	567013
2012-02-27	171.86	176.25	171.25	174.46	633512
2012-02-28	174.34	175.14	172.95	174.70	419062
2012-02-29	175.28	176.10	173.50	173.73	643340
2012-03-01	174.87	178.31	174.77	177.91	706008
2012-03-02	177.50	178.19	175.98	176.61	521988
2012-03-05	176.20	177.95	175.11	176.78	542922
2012-03-06	174.39	174.39	169.59	170.51	1362767
2012-03-07	172.48	172.74	170.68	171.34	797642
2012-03-08	172.84	174.70	172.15	173.78	662493
2012-03-09	174.17	177.38	173.67	176.39	527702
2012-03-12	176.95	178.93	176.19	177.64	516412
2012-03-13	178.89	180.17	176.36	179.87	621913
2012-03-14	181.38	182.48	177.78	178.53	730181
2012-03-15	179.02	178.72	176.31	178.05	622049
2012-03-16	178.05	178.50	176.56	177.75	744855
2012-03-19	177.77	177.99	174.90	176.60	572780
2012-03-20	177.69	179.04	175.04	176.99	764618
2012-03-21	176.99	177.95	175.84	176.58	500993
2012-03-22	174.48	176.73	174.34	175.50	600885
2012-03-23	175.98	175.98	171.26	174.16	511583
2012-03-26	176.40	177.54	173.57	177.14	503841
2012-03-27	177.11	177.26	175.56	176.13	436795
2012-03-28	175.85	176.33	171.81	174.80	530920
2012-03-29	174.14	175.10	172.60	174.75	481586
2012-03-30	175.05	176.35	173.50	174.33	647368
2012-04-02	174.44	176.73	173.87	175.29	470318
2012-04-03	174.94	177.30	174.10	175.59	713501
2012-04-04	174.00	175.00	172.40	174.00	487221
2012-04-05	173.91	179.00	173.91	178.06	763265
2012-04-09	174.38	177.17	173.43	176.45	718738
2012-04-10	176.06	176.06	169.67	169.80	882423
2012-04-11	171.57	173.91	170.51	170.85	607096
2012-04-12	170.88	173.16	170.11	171.80	656566
2012-04-13	171.35	173.28	170.60	172.51	482319
2012-04-16	172.79	174.23	169.28	170.70	784396
2012-04-17	170.95	173.37	170.95	172.84	555240
2012-04-18	172.46	174.05	171.57	173.30	451220
2012-04-19	173.43	173.64	169.29	169.35	794538
2012-04-20	169.73	172.02	169.09	171.27	607237
2012-04-23	169.02	169.37	166.36	168.01	602040
2012-04-24	168.29	168.65	162.42	164.20	1094145
2012-04-25	165.73	167.70	164.46	167.52	729279
2012-04-26	167.50	171.47	166.40	171.12	550443
2012-04-27	171.48	174.69	170.43	173.20	840529
2012-04-30	172.75	173.00	170.96	172.27	424743
2012-05-01	172.39	174.85	171.51	172.27	506202
2012-05-02	171.55	177.30	171.32	177.00	514024
2012-05-03	176.70	177.76	174.02	174.45	571322
2012-05-04	171.24	173.17	167.81	168.54	717419
2012-05-07	167.74	170.79	167.36	168.71	556581
2012-05-08	163.99	163.99	154.25	163.38	2713577
2012-05-09	161.00	162.44	158.53	160.94	725128
2012-05-10	161.54	162.29	158.18	158.47	876773
2012-05-11	157.49	161.81	157.19	160.57	660404
2012-05-14	158.71	159.89	156.61	157.57	606341
2012-05-15	157.82	158.14	151.35	151.53	1813045
2012-05-16	151.83	152.60	146.36	149.96	2346334
2012-05-17	149.97	150.31	144.12	144.30	1756182
2012-05-18	145.51	146.29	141.12	141.51	1372150
2012-05-21	142.06	146.61	141.85	146.30	2585512
2012-05-22	154.71	161.30	147.86	150.27	4650646
2012-05-23	147.50	151.36	144.54	149.89	2587584
2012-05-24	152.00	152.50	146.81	148.68	1335105
2012-05-25	148.74	150.49	148.63	149.84	801482
2012-05-29	151.46	152.31	150.03	152.03	1246023
2012-05-30	150.35	150.83	147.90	148.69	1270455
2012-05-31	148.50	149.51	146.28	148.80	1103462
2012-06-01	145.68	145.70	140.45	141.63	1364808
2012-06-04	141.75	143.26	140.24	142.86	999185
2012-06-05	142.21	143.52	140.75	143.19	834408
2012-06-06	144.67	145.90	143.69	145.22	659153
2012-06-07	146.36	146.83	142.92	144.27	728283
2012-06-08	143.53	145.31	141.62	145.05	929261
2012-06-11	146.44	146.44	140.74	140.97	451337
2012-06-12	141.92	142.69	138.72	142.66	899043
2012-06-13	141.61	142.41	139.27	139.83	996814
2012-06-14	140.40	143.26	139.82	142.72	1968175
2012-06-15	143.00	146.19	141.99	145.98	1226212
2012-06-18	145.70	145.97	143.50	145.17	815847
2012-06-19	145.48	148.85	145.48	147.39	880015
2012-06-20	147.12	148.08	145.76	147.65	1029353
2012-06-21	147.93	149.45	142.82	143.30	1364319
2012-06-22	144.35	144.46	142.09	142.81	643648
2012-06-25	141.00	142.41	140.00	140.89	1018367
2012-06-26	140.71	141.83	137.91	141.00	973150
2012-06-27	141.06	141.06	136.83	138.00	1275894
2012-06-28	136.58	137.14	134.48	136.60	2221041
2012-06-29	138.85	140.38	135.89	140.06	2028597
2012-07-02	140.16	140.62	138.81	140.48	1451916
2012-07-03	140.55	144.61	140.02	144.57	807936
2012-07-05	143.90	149.53	143.90	147.59	1661522
2012-07-06	146.00	147.99	143.00	144.42	929719
2012-07-09	144.37	145.75	141.38	142.41	716077
2012-07-10	143.67	146.18	142.71	143.70	901823
2012-07-11	142.70	142.71	136.91	138.78	1705857
2012-07-12	137.14	137.86	134.29	136.87	1147971
2012-07-13	137.47	141.71	137.47	141.00	779159
2012-07-16	140.11	143.10	138.85	142.00	1064044
2012-07-17	142.77	143.98	141.55	142.02	1051917
2012-07-18	140.35	145.75	139.02	144.48	1571095
2012-07-19	145.18	154.14	145.18	152.26	1661007
2012-07-20	150.00	150.74	147.54	149.08	1085667
2012-07-23	146.69	148.09	144.14	147.26	516072
2012-07-24	147.72	148.45	144.18	145.07	923369
2012-07-25	144.00	145.37	139.67	143.08	2266496
2012-07-26	146.45	148.40	143.63	147.54	1152230
2012-07-27	148.41	149.71	147.25	148.15	1199537
2012-07-30	148.39	149.45	146.22	147.11	862793
2012-07-31	143.82	145.62	142.33	144.34	1609818
2012-08-01	145.56	145.56	141.82	142.33	980878
2012-08-02	141.23	142.15	136.59	140.12	1588193
2012-08-03	143.04	145.78	142.50	145.67	719295
2012-08-06	146.10	150.62	146.10	150.06	1193075
2012-08-07	154.00	156.68	153.02	153.03	1553244
2012-08-08	145.00	152.80	142.39	151.35	3143100
2012-08-09	148.45	150.60	148.27	148.43	983556
2012-08-10	147.17	150.52	147.17	150.16	813244
2012-08-13	150.12	153.31	149.76	153.01	863163
2012-08-14	154.12	154.86	151.70	152.22	828133
2012-08-15	152.06	153.95	151.69	152.51	546146
2012-08-16	152.90	153.53	151.49	152.40	814075
2012-08-17	153.71	160.50	153.48	159.79	1737883
2012-08-20	159.52	159.52	156.21	157.16	941230
2012-08-21	157.20	158.90	155.69	156.39	898516
2012-08-22	156.18	158.64	156.18	158.03	1172544
2012-08-23	156.76	157.27	155.54	156.48	964685
2012-08-24	156.30	160.76	155.95	159.58	1240424
2012-08-27	159.80	160.04	158.16	158.60	1002944
2012-08-28	158.67	160.38	157.57	159.06	1074419
2012-08-29	159.68	160.71	158.48	159.34	677294
2012-08-30	158.15	159.99	157.80	157.84	536817
2012-08-31	158.70	159.62	156.00	158.65	439900
2012-09-04	158.55	158.55	155.96	157.02	592909
2012-09-05	157.40	157.46	154.42	154.80	732142
2012-09-06	156.21	158.92	154.64	158.85	647741
2012-09-07	159.00	162.03	157.95	161.08	1358415
2012-09-10	161.00	161.98	159.79	160.31	960434
2012-09-11	153.61	156.50	151.32	156.22	2566344
2012-09-12	156.45	158.67	156.45	158.59	1064770
2012-09-13	158.68	160.66	156.50	160.21	1127620
2012-09-14	161.26	164.28	159.89	162.91	1212290
2012-09-17	162.92	163.25	161.02	162.85	552676
2012-09-18	162.62	162.62	158.41	158.99	631533
2012-09-19	159.02	159.90	158.05	159.04	548108
2012-09-20	153.89	158.27	153.12	155.47	672969
2012-09-21	160.71	160.71	155.02	155.85	888098
2012-09-24	155.25	155.28	153.33	153.66	442138
2012-09-25	153.93	155.00	151.39	151.49	643875
2012-09-26	151.22	152.34	148.51	150.91	606475
2012-09-27	151.86	153.43	149.75	151.97	810302
2012-09-28	150.77	152.28	148.06	151.23	1114958
2012-10-01	151.60	154.15	150.79	151.76	695434
2012-10-02	151.96	155.34	151.76	153.83	923561
2012-10-03	154.70	156.00	153.64	154.55	726336
2012-10-04	154.53	158.85	153.97	158.02	1025389
2012-10-05	159.00	160.25	157.14	157.57	734485
2012-10-08	156.83	158.61	155.82	156.30	406791
2012-10-09	155.98	157.92	154.19	154.22	451375
2012-10-10	157.43	159.65	155.40	155.98	694471
2012-10-11	158.74	159.33	155.20	155.54	956023
2012-10-12	155.81	157.06	154.31	154.85	871387
2012-10-15	156.06	159.88	155.65	159.81	686816
2012-10-16	160.00	164.01	159.71	163.84	695732
2012-10-17	164.55	164.99	162.49	163.02	711484
2012-10-18	162.88	165.41	162.05	164.20	614169
2012-10-19	164.20	164.99	161.37	161.93	618176
2012-10-22	159.29	159.93	156.55	159.00	678210
2012-10-23	158.04	158.04	154.14	155.24	927166
2012-10-24	156.84	156.95	152.49	154.52	804955
2012-10-25	155.60	156.32	152.56	153.75	854008
2012-10-26	153.75	154.96	150.66	152.52	824576
2012-10-31	155.00	157.10	152.51	153.69	1215680
2012-11-01	155.00	159.47	153.19	159.04	1099878
2012-11-02	163.24	164.77	159.68	160.75	1511199
2012-11-05	159.61	161.66	158.94	161.23	519400
2012-11-06	160.79	161.56	159.37	160.44	578864
2012-11-07	158.95	158.95	154.63	155.91	788689
2012-11-08	155.87	155.87	150.27	150.30	789357
2012-11-09	151.67	153.18	149.03	151.27	800248
2012-11-12	151.64	152.70	150.72	151.89	439335
2012-11-13	148.18	153.89	148.18	152.51	681625
2012-11-14	153.50	153.79	148.75	149.13	842029
2012-11-15	149.56	151.22	148.62	149.85	714802
2012-11-16	148.61	151.83	148.61	151.38	800012
2012-11-19	154.00	156.55	153.55	156.54	875287
2012-11-20	156.13	156.62	155.09	156.51	433924
2012-11-21	156.47	157.76	154.76	156.50	445121
2012-11-23	158.03	159.97	157.41	159.90	292689
2012-11-26	159.29	159.95	157.28	158.97	585174
2012-11-27	158.27	160.31	157.59	159.12	786405
2012-11-28	159.05	163.62	158.84	162.55	943154
2012-11-29	162.50	162.50	159.14	160.40	958069
2012-11-30	160.46	160.49	156.79	157.09	924180
2012-12-03	158.18	159.46	157.39	157.46	409134
2012-12-04	157.96	158.14	153.27	154.51	606819
2012-12-05	154.96	155.40	151.26	152.74	511140
2012-12-06	152.25	154.05	151.23	153.76	635739
2012-12-07	154.23	155.80	153.15	155.35	865151
2012-12-10	155.49	155.91	151.43	151.98	787585
2012-12-11	152.61	154.22	150.65	154.16	726641
2012-12-12	154.46	154.90	150.24	150.50	885216
2012-12-13	150.73	152.03	148.49	148.77	569849
2012-12-14	149.30	151.15	149.30	150.09	797173
2012-12-17	150.42	153.62	148.96	153.60	1045091
2012-12-18	153.36	154.63	152.22	152.58	861788
2012-12-19	152.86	154.65	151.59	153.30	809589
2012-12-20	153.19	153.19	149.04	151.36	724460
2012-12-21	149.76	151.56	147.53	151.26	973248
2012-12-24	153.74	153.74	150.10	151.08	251956
2012-12-26	151.46	151.46	144.14	146.03	1157965
2012-12-27	145.74	149.09	145.64	148.34	1063815
2012-12-28	148.72	149.48	146.40	147.01	678204
2012-12-31	146.58	150.13	146.58	149.92	516626
2013-01-02	152.75	152.79	149.25	152.10	1483643
2013-01-03	152.75	158.68	152.75	157.21	1618628
2013-01-04	157.10	159.61	156.47	159.39	1102616
2013-01-07	159.76	162.84	159.56	161.52	1447888
2013-01-08	161.56	163.60	161.05	162.25	965270
2013-01-09	163.86	165.70	161.86	165.58	1262641
2013-01-10	163.74	167.99	163.18	167.48	1140850
2013-01-11	167.34	167.85	165.00	165.93	1139951
2013-01-14	166.02	167.49	165.62	166.34	631198
2013-01-15	165.85	167.74	165.46	166.95	743255
2013-01-16	166.10	166.91	165.81	166.75	760109
2013-01-17	167.07	168.55	165.02	168.06	770914
2013-01-18	168.21	168.79	166.57	167.70	635649
2013-01-22	168.11	168.11	163.45	165.32	1007646
2013-01-23	161.96	164.48	160.91	164.19	1494008
2013-01-24	164.56	165.89	163.79	165.38	738126
2013-01-25	164.84	170.32	164.84	170.08	953268
2013-01-28	169.98	170.13	168.02	168.83	566512
2013-01-29	168.50	168.71	166.71	167.95	603228
2013-01-30	167.80	168.10	166.42	167.42	987614
2013-01-31	165.40	166.94	163.76	166.48	1413727
2013-02-01	165.79	167.20	161.06	161.54	2181562
2013-02-04	161.60	164.47	160.71	162.38	1039332
2013-02-05	162.86	165.15	162.86	164.91	1489009
2013-02-06	175.01	179.90	173.99	174.63	3722084
2013-02-07	174.14	178.10	173.16	178.06	1681727
2013-02-08	176.74	179.11	176.66	177.56	1456988
2013-02-11	177.50	178.45	176.20	177.01	892981
2013-02-12	177.36	178.34	176.53	176.79	522106
2013-02-13	176.99	177.76	175.32	175.63	557794
2013-02-14	175.32	175.41	173.23	174.86	835246
2013-02-15	175.82	177.44	175.12	176.07	903981
2013-02-19	176.29	177.62	175.56	177.04	633572
2013-02-20	176.07	176.98	173.27	173.51	618692
2013-02-21	172.49	173.06	170.11	170.62	567099
2013-02-22	170.88	172.18	170.36	171.12	614455
2013-02-25	171.96	173.78	168.87	168.88	617254
2013-02-26	170.08	172.64	168.47	170.12	585162
2013-02-27	170.53	173.77	170.38	173.31	483032
2013-02-28	173.09	174.79	172.11	173.47	503058
2013-03-01	172.55	174.65	171.63	174.17	685131
2013-03-04	173.23	174.81	172.76	174.40	669997
2013-03-05	175.00	177.21	174.51	177.09	630207
2013-03-06	176.43	178.38	176.43	177.42	607121
2013-03-07	177.81	178.69	176.78	177.18	603035
2013-03-08	178.00	178.00	176.27	177.46	320763
2013-03-11	176.87	177.44	176.29	176.50	452665
2013-03-12	175.85	176.58	174.35	174.41	426890
2013-03-13	175.07	175.57	172.65	173.03	879411
2013-03-14	173.66	174.22	172.61	173.16	671724
2013-03-15	172.32	174.30	171.19	171.30	625088
2013-03-18	169.67	171.28	168.87	169.22	700598
2013-03-19	169.66	170.26	165.77	167.20	772471
2013-03-20	168.55	171.11	167.28	170.51	883153
2013-03-21	169.15	170.71	168.23	168.59	644150
2013-03-22	169.72	170.49	167.64	168.41	712066
2013-03-25	168.86	169.33	165.90	167.44	751882
2013-03-26	167.42	167.90	165.87	167.57	538010
2013-03-27	166.97	170.03	165.91	169.71	725684
2013-03-28	169.27	169.60	167.91	169.31	558707
2013-04-01	169.12	169.60	166.29	166.75	748439
2013-04-02	167.02	169.02	166.90	167.93	559831
2013-04-03	168.38	170.47	167.35	168.73	676181
2013-04-04	168.70	169.64	168.31	169.62	313138
2013-04-05	166.89	169.20	165.33	168.73	481603
2013-04-08	168.52	169.87	167.50	169.60	293364
2013-04-09	169.65	170.82	168.82	170.08	264577
2013-04-10	170.68	173.15	170.23	172.60	280001
2013-04-11	172.99	175.94	172.51	174.99	426301
2013-04-12	174.22	174.69	172.33	174.02	350403
2013-04-15	173.26	174.91	170.76	170.85	602467
2013-04-16	172.00	172.30	169.21	171.28	391874
2013-04-17	169.81	169.91	167.34	168.57	514358
2013-04-18	168.95	169.05	166.34	167.35	381355
2013-04-19	168.24	169.96	167.97	169.14	446031
2013-04-22	169.01	169.46	165.38	165.93	779583
2013-04-23	167.51	171.12	167.51	170.75	865294
2013-04-24	171.07	171.95	169.86	171.44	494223
2013-04-25	171.88	176.08	171.88	175.38	501335
2013-04-26	174.97	175.71	173.85	175.60	350180
2013-04-29	175.72	177.34	174.57	177.00	589153
2013-04-30	176.92	181.83	176.50	181.58	1118041
2013-05-01	181.31	181.42	178.17	178.57	605273
2013-05-02	179.17	179.75	176.64	177.54	544574
2013-05-03	178.73	180.85	178.73	179.26	320206
2013-05-06	179.29	181.81	178.60	180.92	474222
2013-05-07	181.30	185.09	181.30	185.01	613386
2013-05-08	184.96	185.50	184.09	185.37	268256
2013-05-09	184.97	186.63	183.31	183.62	612681
2013-05-10	184.00	185.10	183.44	185.00	274487
2013-05-13	184.59	185.38	183.67	183.79	256615
2013-05-14	184.29	186.77	183.64	186.55	652791
2013-05-15	186.30	187.44	185.07	186.71	470313
2013-05-16	186.50	187.09	183.33	184.80	758106
2013-05-17	185.10	187.88	185.03	187.01	413075
2013-05-20	186.89	187.50	186.19	186.68	742088
2013-05-21	187.01	190.00	186.51	189.56	579759
2013-05-22	189.28	192.03	187.91	188.06	1122522
2013-05-23	179.99	184.49	177.81	183.69	1439380
2013-05-24	182.64	183.20	180.10	180.97	1038533
2013-05-28	182.75	183.29	178.37	178.47	1091713
2013-05-29	178.39	179.68	176.71	177.33	811130
2013-05-30	177.52	178.51	175.26	175.57	961139
2013-05-31	175.39	177.92	174.84	175.09	847673
2013-06-03	175.24	175.89	172.45	175.65	774097
2013-06-04	175.36	178.39	174.72	176.32	695037
2013-06-05	175.15	175.97	173.60	173.74	331555
2013-06-06	173.14	174.94	172.56	174.59	394548
2013-06-07	175.09	177.00	174.89	175.94	496216
2013-06-10	176.10	176.43	175.19	175.80	649705
2013-06-11	173.55	175.30	172.67	173.78	439246
2013-06-12	175.21	175.21	172.22	172.46	254788
2013-06-13	173.26	174.94	172.75	174.43	569026
2013-06-14	173.21	174.84	172.91	173.15	367085
2013-06-17	174.46	177.38	174.46	176.10	608700
2013-06-18	175.98	178.96	175.33	178.90	438422
2013-06-19	178.66	179.96	177.52	177.81	589178
2013-06-20	176.44	176.61	169.73	170.33	757687
2013-06-21	171.57	172.00	167.46	169.09	811348
2013-06-24	169.09	170.30	165.73	168.58	657836
2013-06-25	170.44	171.81	169.49	170.26	608098
2013-06-26	172.70	174.61	170.05	170.37	678132
2013-06-27	171.73	174.19	171.06	173.65	490553
2013-06-28	173.06	175.21	171.04	173.74	647632
2013-07-01	174.18	176.00	173.67	173.94	522302
2013-07-02	173.93	174.75	171.90	172.67	495875
2013-07-03	170.89	173.48	170.89	172.79	160497
2013-07-05	173.85	174.88	172.32	174.03	1221065
2013-07-08	174.99	176.12	174.28	175.96	1203300
2013-07-09	173.91	178.20	173.91	177.63	575029
2013-07-10	177.75	180.15	177.75	180.02	624180
2013-07-11	181.95	183.44	181.43	183.24	668815
2013-07-12	183.00	183.55	181.99	182.40	303506
2013-07-15	182.37	182.78	181.09	181.75	324118
2013-07-16	181.57	182.27	179.40	180.16	444785
2013-07-17	180.52	181.35	178.26	178.53	404785
2013-07-18	178.53	180.00	178.22	179.98	1125231
2013-07-19	179.88	179.88	178.24	179.22	595340
2013-07-22	179.95	181.67	179.59	180.49	1008641
2013-07-23	180.91	181.81	180.00	180.14	532412
2013-07-24	180.54	181.14	179.02	179.13	382569
2013-07-25	179.13	181.15	178.98	179.26	782929
2013-07-26	178.00	181.10	177.51	180.98	499614
2013-07-29	180.67	180.91	179.81	180.29	189672
2013-07-30	180.43	182.06	180.04	181.64	460093
2013-07-31	182.46	183.13	180.98	182.06	609770
2013-08-01	183.85	187.60	182.86	186.99	637041
2013-08-02	186.69	188.64	185.02	188.03	505912
2013-08-05	187.25	189.28	187.25	188.30	575057
2013-08-06	187.36	189.80	186.01	189.51	881366
2013-08-07	177.06	180.76	172.01	173.13	3095543
2013-08-08	174.16	179.20	173.11	177.70	1546270
2013-08-09	177.51	179.21	177.04	178.95	683054
2013-08-12	175.00	178.42	174.70	178.08	560935
2013-08-13	177.70	179.06	177.42	178.53	481499
2013-08-14	178.54	178.80	176.01	176.76	523519
2013-08-15	174.99	175.55	173.57	174.44	678792
2013-08-16	173.54	174.65	172.01	172.08	885517
2013-08-19	172.06	173.00	170.17	170.23	842838
2013-08-20	171.05	173.62	170.76	171.97	464672
2013-08-21	171.78	173.00	171.06	171.86	412686
2013-08-22	172.24	173.43	171.60	172.36	390826
2013-08-23	172.66	172.73	170.74	171.65	386190
2013-08-26	171.57	172.41	170.11	170.21	247220
2013-08-27	167.53	169.99	165.68	165.78	614146
2013-08-28	165.81	167.02	165.35	165.55	651578
2013-08-29	165.55	167.11	165.50	166.14	398828
2013-08-30	166.64	166.84	165.00	165.41	313403
2013-09-03	167.99	168.49	165.68	167.12	753834
2013-09-04	167.25	168.00	166.58	166.67	1012238
2013-09-05	166.04	167.49	165.46	166.00	680694
2013-09-06	166.43	166.78	163.31	165.18	1293309
2013-09-09	165.48	166.27	165.13	165.74	1804821
2013-09-10	166.29	166.30	162.53	163.04	2242926
2013-09-11	164.13	164.60	163.00	163.90	1476534
2013-09-12	163.63	164.16	162.22	163.06	1233346
2013-09-13	163.18	166.83	163.11	166.35	869425
2013-09-16	168.73	169.41	166.92	167.21	779859
2013-09-17	168.03	168.03	166.36	166.68	410887
2013-09-18	167.10	169.30	165.74	168.12	831847
2013-09-19	168.10	169.35	167.91	168.31	725659
2013-09-20	168.17	168.65	167.04	167.33	938696
2013-09-23	166.79	167.40	163.86	165.00	771169
2013-09-24	165.27	166.53	164.06	165.18	776505
2013-09-25	164.56	165.76	161.98	163.00	782677
2013-09-26	164.07	166.04	163.66	165.53	734143
2013-09-27	165.03	166.31	164.33	165.63	800212
2013-09-30	163.59	165.65	162.56	164.73	684528
2013-10-01	165.64	166.32	164.04	164.93	558002
2013-10-02	164.34	164.41	161.90	164.01	908477
2013-10-03	164.15	166.23	163.25	164.48	851337
2013-10-04	164.47	167.57	163.76	166.69	547695
2013-10-07	165.45	166.60	164.25	164.35	634442
2013-10-08	164.56	165.01	160.55	161.10	794751
2013-10-09	159.82	164.10	159.35	162.40	1071083
2013-10-10	165.38	165.38	163.40	163.64	717850
2013-10-11	163.65	164.10	161.26	161.34	749972
2013-10-14	160.94	162.41	160.31	161.10	654892
2013-10-15	160.95	161.66	158.31	158.73	1922623
2013-10-16	159.18	159.75	157.58	158.68	1421147
2013-10-17	158.47	162.00	157.01	161.68	1354284
2013-10-18	162.01	163.94	161.80	163.90	637420
2013-10-21	164.26	164.86	163.10	163.61	398490
2013-10-22	164.20	167.11	163.61	166.53	915514
2013-10-23	166.08	166.44	163.21	164.21	541117
2013-10-24	164.16	165.14	163.97	164.70	418579
2013-10-25	165.00	165.60	163.98	164.54	457873
2013-10-28	164.44	165.22	163.07	165.05	533532
2013-10-29	165.79	166.27	164.55	165.61	628198
2013-10-30	165.60	167.84	165.53	166.82	679886
2013-10-31	166.33	166.92	164.92	165.64	571457
2013-11-01	166.55	168.97	166.44	168.80	973235
2013-11-04	169.67	171.98	168.31	169.59	935366
2013-11-05	169.71	173.32	169.61	171.19	1961706
2013-11-06	180.00	180.78	176.81	180.52	3249461
2013-11-07	180.25	181.07	172.43	172.81	2559211
2013-11-08	172.99	173.72	172.32	173.42	1034484
2013-11-11	173.40	173.50	171.80	172.53	1346503
2013-11-12	172.16	173.08	171.21	171.49	1194820
2013-11-13	171.97	176.37	171.97	176.07	1225367
2013-11-14	175.40	176.70	174.80	176.67	830965
2013-11-15	176.52	176.82	173.44	175.90	1162242
2013-11-18	175.29	175.76	172.65	173.07	730863
2013-11-19	173.56	174.27	172.50	173.26	558302
2013-11-20	173.91	174.68	171.81	172.00	605958
2013-11-21	172.42	172.93	170.80	171.98	663811
2013-11-22	172.21	175.12	172.19	175.02	667079
2013-11-25	175.42	175.98	174.60	175.51	507229
2013-11-26	175.57	177.00	175.29	175.36	507984
2013-11-27	175.69	175.69	173.81	174.31	325261
2013-11-29	174.90	175.71	173.74	175.23	265256
2013-12-02	175.08	175.28	173.18	174.05	413966
2013-12-03	173.79	174.84	171.84	173.15	710851
2013-12-04	172.37	174.20	172.37	173.63	602053
2013-12-05	172.89	173.84	172.02	173.50	613215
2013-12-06	174.74	174.74	171.93	172.29	705780
2013-12-09	172.64	174.52	171.01	171.18	596695
2013-12-10	170.73	172.52	170.73	171.73	697071
2013-12-11	172.23	173.14	170.95	171.09	724338
2013-12-12	170.59	173.39	169.86	173.02	921182
2013-12-13	173.02	175.35	173.02	175.19	1000718
2013-12-16	175.42	176.87	174.26	175.56	829362
2013-12-17	175.30	175.33	173.50	174.35	646578
2013-12-18	174.87	177.25	172.67	177.09	818778
2013-12-19	178.37	178.37	175.02	175.14	651865
2013-12-20	175.74	176.41	174.94	175.05	657095
2013-12-23	175.54	175.99	174.22	174.87	504408
2013-12-24	175.00	176.86	174.89	176.03	320734
2013-12-26	176.36	176.78	175.42	175.97	274165
2013-12-27	176.04	176.62	175.21	175.97	286949
2013-12-30	175.69	176.89	175.67	176.34	257801
2013-12-31	175.91	177.20	175.60	176.57	330268
2014-01-02	175.44	176.88	174.93	175.37	750575
2014-01-03	175.75	178.59	175.37	177.19	665931
2014-01-06	177.53	177.53	174.50	174.68	637674
2014-01-07	175.02	175.57	174.25	175.40	466856
2014-01-08	175.33	176.14	171.83	172.32	736139
2014-01-09	173.25	173.26	170.46	172.88	649857
2014-01-10	172.82	175.13	172.57	173.95	550274
2014-01-13	173.58	174.16	166.69	167.50	992377
2014-01-14	167.24	169.14	166.94	167.47	870393
2014-01-15	168.12	170.04	167.06	168.08	632586
2014-01-16	166.15	166.39	162.92	163.31	1753073
2014-01-17	163.23	164.16	162.23	162.49	1045427
2014-01-21	162.74	164.08	160.69	160.90	877604
2014-01-22	160.66	161.45	159.31	159.86	886823
2014-01-23	159.00	159.59	158.07	158.65	1075873
2014-01-24	157.83	159.78	156.34	157.62	1184674
2014-01-27	157.53	158.54	156.04	156.95	874679
2014-01-28	157.35	158.17	156.13	156.74	840232
2014-01-29	155.90	157.06	155.30	155.51	951374
2014-01-30	157.20	159.49	157.06	158.23	927180
2014-01-31	156.18	158.18	155.70	156.89	788574
2014-02-03	156.25	158.13	152.79	153.66	1161857
2014-02-04	154.30	157.24	153.70	154.18	1890197
2014-02-05	163.82	164.13	146.00	148.71	11478553
2014-02-06	150.02	154.33	149.67	152.23	2158377
2014-02-07	153.20	156.98	151.65	155.89	1944078
2014-02-10	155.70	156.32	154.55	155.25	1095660
2014-02-11	157.50	158.33	155.07	156.80	1384747
2014-02-12	157.34	157.93	154.26	154.50	1787710
2014-02-13	154.05	156.50	153.45	156.15	1253323
2014-02-14	154.56	159.97	154.56	158.39	1659631
2014-02-18	158.60	158.96	156.18	157.15	863793
2014-02-19	156.40	158.32	156.40	156.97	1049909
2014-02-20	157.12	159.13	157.12	157.66	961326
2014-02-21	157.66	158.84	157.66	158.40	791481
2014-02-24	157.65	161.33	157.65	159.27	1163609
2014-02-25	159.21	160.57	157.85	159.99	779152
2014-02-26	164.31	164.40	161.08	162.12	1482841
2014-02-27	160.15	161.81	159.91	161.79	2940643
2014-02-28	161.90	162.20	160.31	161.08	1202776
2014-03-03	159.13	160.97	159.13	160.27	987601
2014-03-04	161.81	162.45	160.90	161.94	967610
2014-03-05	161.93	162.39	160.84	161.45	986858
2014-03-06	161.63	162.26	160.69	162.16	1054755
2014-03-07	162.50	165.00	162.21	164.05	1028362
2014-03-10	163.85	164.38	162.17	164.29	1315194
2014-03-11	164.27	165.00	161.81	162.23	1341872
2014-03-12	161.73	162.60	161.01	162.57	674928
2014-03-13	162.94	163.35	158.79	159.41	898931
2014-03-14	159.39	161.21	159.39	160.08	796431
2014-03-17	161.15	162.03	160.04	161.51	744822
2014-03-18	163.00	164.50	161.77	163.80	947531
2014-03-19	163.99	163.99	160.31	161.26	720794
2014-03-20	161.12	161.63	159.21	160.47	637550
2014-03-21	162.12	163.00	160.13	161.04	1027023
2014-03-24	161.43	162.26	158.82	160.01	864071
2014-03-25	160.81	160.85	155.85	156.29	1477456
2014-03-26	157.50	160.24	156.48	156.48	1229265
2014-03-27	156.24	158.53	156.24	156.98	762945
2014-03-28	157.36	159.18	157.09	158.24	734560
2014-03-31	159.78	161.21	159.06	160.93	867714
2014-04-01	161.10	163.72	160.99	163.72	954616
2014-04-02	163.77	164.75	162.73	163.41	774343
2014-04-03	164.17	164.67	161.99	162.68	654066
2014-04-04	162.92	163.35	158.31	158.64	1014866
2014-04-07	158.32	158.75	154.51	155.58	1239855
2014-04-08	155.85	156.56	154.39	155.92	1298230
2014-04-09	154.58	157.89	154.58	157.44	712986
2014-04-10	157.65	158.29	153.75	153.79	784381
2014-04-11	152.82	154.49	152.66	153.55	918049
2014-04-14	154.20	155.27	153.57	154.39	675279
2014-04-15	154.76	155.97	152.79	155.34	737774
2014-04-16	156.45	157.53	154.62	155.05	585075
2014-04-17	154.55	156.08	154.14	154.38	642940
2014-04-21	154.53	155.13	153.60	153.92	424253
2014-04-22	154.91	155.86	154.01	154.86	1087084
2014-04-23	155.17	155.70	153.79	153.84	700474
2014-04-24	154.37	154.89	152.25	154.61	888624
2014-04-25	154.55	155.01	152.97	153.09	732151
2014-04-28	153.83	154.95	149.01	151.47	1317906
2014-04-29	151.65	152.83	150.77	152.31	869814
2014-04-30	151.96	152.22	150.05	151.37	851991
2014-05-01	151.59	153.67	150.38	153.40	1035751
2014-05-02	153.75	156.99	153.46	155.00	971626
2014-05-05	154.41	155.99	152.34	155.86	796970
2014-05-06	155.15	156.15	153.63	153.89	1017249
2014-05-07	154.05	154.36	150.41	152.56	994665
2014-05-08	152.65	156.39	151.88	151.99	1648178
2014-05-09	144.18	149.50	141.93	148.81	4800410
2014-05-12	147.86	148.76	146.43	147.34	2628332
2014-05-13	147.34	150.18	147.34	149.16	1557758
2014-05-14	149.16	149.73	147.26	147.52	760506
2014-05-15	147.10	147.78	145.40	147.47	1087072
2014-05-16	147.93	149.90	147.17	149.77	1056061
2014-05-19	149.39	151.21	149.39	150.99	972759
2014-05-20	151.00	151.18	149.84	150.26	1021834
2014-05-21	150.44	151.70	149.88	150.82	587417
2014-05-22	150.56	152.26	150.38	151.90	661919
2014-05-23	152.01	152.86	151.25	152.72	578636
2014-05-27	153.21	154.41	152.74	153.50	789959
2014-05-28	154.44	154.60	152.38	152.60	872162
2014-05-29	152.81	153.09	152.10	153.06	474895
2014-05-30	152.68	153.79	152.68	153.48	586960
2014-06-02	153.58	153.77	152.76	153.17	575272
2014-06-03	152.18	154.46	152.00	154.27	658364
2014-06-04	153.47	155.96	153.00	155.41	848198
2014-06-05	154.38	154.81	153.03	154.27	1356692
2014-06-06	154.38	154.96	153.89	154.50	681004
2014-06-09	154.74	155.75	154.69	155.31	534200
2014-06-10	155.30	155.30	154.36	154.65	577487
2014-06-11	154.59	154.59	153.13	153.44	458018
2014-06-12	152.81	153.35	152.39	152.69	674033
2014-06-13	152.75	153.80	152.40	153.54	791507
2014-06-16	153.05	153.62	152.65	153.00	507601
2014-06-17	152.88	155.06	152.88	154.69	527580
2014-06-18	154.84	156.22	154.40	156.00	611325
2014-06-19	156.05	156.50	153.95	154.25	650181
2014-06-20	155.50	156.00	154.17	155.57	1022292
2014-06-23	155.46	156.18	154.78	156.09	667670
2014-06-24	156.09	160.27	155.91	157.90	1525005
2014-06-25	157.48	158.33	155.72	155.94	1103474
2014-06-26	155.93	157.27	154.77	157.08	1071975
2014-06-27	157.08	160.75	156.41	160.42	1404386
2014-06-30	161.00	161.11	159.05	160.69	674606
2014-07-01	161.15	164.01	160.44	161.63	1085257
2014-07-02	161.63	162.49	161.24	161.45	732383
2014-07-03	162.02	163.37	162.00	162.88	415784
2014-07-07	162.52	162.91	161.58	161.88	736172
2014-07-08	161.70	161.88	160.45	160.88	944278
2014-07-09	161.19	163.24	160.77	162.92	881004
2014-07-10	161.10	161.51	159.80	159.97	662102
2014-07-11	160.19	160.19	158.40	159.13	565930
2014-07-14	160.09	160.39	158.97	159.46	412077
2014-07-15	158.86	159.72	158.51	158.86	466962
2014-07-16	159.03	159.65	157.78	158.00	639187
2014-07-17	157.68	158.24	156.89	157.19	533959
2014-07-18	157.69	158.13	156.53	157.69	560510
2014-07-21	157.25	158.37	156.96	157.77	411102
2014-07-22	157.96	160.06	157.14	159.23	530054
2014-07-23	159.43	159.72	158.45	159.50	292440
2014-07-24	160.27	161.84	159.74	161.52	423749
2014-07-25	161.13	161.51	159.44	159.64	418684
2014-07-28	159.96	160.60	158.95	159.92	362312
2014-07-29	159.95	160.00	158.28	158.33	693801
2014-07-30	158.83	159.86	158.47	159.35	652615
2014-07-31	157.58	158.62	155.64	155.86	809464
2014-08-01	155.97	156.92	153.87	154.55	788461
2014-08-04	154.55	156.60	154.24	156.30	837082
2014-08-05	154.65	157.46	154.19	156.57	1448948
2014-08-06	152.22	158.00	152.22	156.88	1953908
2014-08-07	159.10	159.96	157.51	158.12	1345450
2014-08-08	158.14	160.55	157.27	160.44	649048
2014-08-11	161.50	163.42	161.01	162.76	1031532
2014-08-12	162.67	163.88	161.78	162.78	1262598
2014-08-13	162.70	162.85	159.95	162.24	1141850
2014-08-14	162.13	163.34	161.20	163.18	577413
2014-08-15	164.04	164.51	162.17	163.54	846061
2014-08-18	164.58	166.35	164.07	165.36	575386
2014-08-19	165.73	167.03	165.73	167.00	532706
2014-08-20	166.42	169.91	165.83	169.33	994996
2014-08-21	169.54	170.00	168.41	169.27	731738
2014-08-22	169.50	170.83	168.81	169.77	583799
2014-08-25	170.29	170.73	169.65	169.96	624397
2014-08-26	169.90	169.90	168.64	169.00	808127
2014-08-27	169.75	170.63	168.66	169.68	637926
2014-08-28	168.45	169.27	167.29	169.05	658727
2014-08-29	169.00	169.35	167.92	169.20	517778
2014-09-02	169.29	170.34	168.84	169.81	611211
2014-09-03	169.90	170.01	168.72	169.05	596448
2014-09-04	169.75	173.46	169.75	172.46	1096802
2014-09-05	171.66	172.99	171.06	172.90	582405
2014-09-08	172.38	173.36	172.22	172.50	426726
2014-09-09	174.31	174.47	172.92	173.52	747995
2014-09-10	173.51	174.76	173.25	174.70	733622
2014-09-11	174.14	174.98	172.88	173.27	676113
2014-09-12	172.97	174.09	172.97	173.79	920646
2014-09-15	173.46	174.01	170.76	170.99	988317
2014-09-16	171.00	172.60	170.63	172.60	732650
2014-09-17	173.10	173.39	171.62	172.78	577994
2014-09-18	172.80	173.81	172.24	172.84	567279
2014-09-19	173.90	173.96	171.66	171.98	1377747
2014-09-22	171.88	172.59	169.29	169.84	1065288
2014-09-23	169.68	170.57	169.16	170.01	955697
2014-09-24	170.19	170.81	166.76	167.60	1404835
2014-09-25	167.13	167.44	163.85	164.92	1151619
2014-09-26	165.89	166.06	163.10	165.64	838343
2014-09-29	164.67	166.19	164.37	165.03	597581
2014-09-30	164.89	165.70	163.76	164.73	694755
2014-10-01	164.80	164.80	161.84	163.36	975345
2014-10-02	163.27	167.34	162.86	167.12	1126217
2014-10-03	167.51	168.44	166.22	166.40	772093
2014-10-06	166.76	167.52	163.98	164.39	806095
2014-10-07	163.48	164.82	162.93	163.12	914821
2014-10-08	163.51	166.30	162.78	166.11	888285
2014-10-09	165.22	166.12	162.85	163.04	1043964
2014-10-10	163.39	164.29	160.43	160.43	799272
2014-10-13	160.16	160.20	157.22	157.53	767993
2014-10-14	158.95	159.27	156.85	157.73	853197
2014-10-15	155.54	157.39	153.39	156.72	1047600
2014-10-16	154.51	159.51	153.50	157.67	793535
2014-10-17	158.93	159.51	155.56	156.25	1177159
2014-10-20	155.31	157.47	154.03	157.20	914204
2014-10-21	157.68	161.22	157.67	161.16	602862
2014-10-22	161.21	162.99	160.56	160.57	476840
2014-10-23	161.38	163.35	160.86	161.18	727821
2014-10-24	161.03	161.03	159.48	160.25	1148865
2014-10-27	160.25	161.54	158.48	161.35	1071905
2014-10-28	161.06	161.47	158.96	160.92	1167695
2014-10-29	157.67	167.00	157.52	161.79	2439982
2014-10-30	161.55	166.59	160.97	166.11	952185
2014-10-31	167.10	167.95	164.28	164.84	908499
2014-11-03	164.75	166.56	164.32	165.68	684913
2014-11-04	165.48	165.50	162.31	164.15	718152
2014-11-05	164.61	165.69	164.00	164.78	536220
2014-11-06	165.47	171.60	165.31	171.39	872815
2014-11-07	170.92	174.90	170.78	174.00	1387398
2014-11-10	174.37	175.45	171.58	171.92	761995
2014-11-11	171.08	172.46	170.40	171.07	657706
2014-11-12	170.94	173.42	169.90	172.93	839424
2014-11-13	172.83	173.93	171.70	173.38	213789
2014-11-14	173.42	174.73	172.47	174.24	727355
2014-11-17	173.79	176.41	173.12	176.05	805072
2014-11-18	175.58	176.72	174.64	176.56	723652
2014-11-19	176.00	179.78	175.61	179.66	948797
2014-11-20	178.74	182.02	178.11	179.78	1038634
2014-11-21	181.41	182.50	179.43	180.05	944992
2014-11-24	180.52	181.80	178.81	181.32	605148
2014-11-25	181.32	183.48	181.15	182.64	857626
2014-11-26	182.62	183.28	181.57	182.07	501554
2014-11-28	182.59	185.14	182.52	184.90	511037
2014-12-01	183.83	184.26	180.65	181.28	1002764
2014-12-02	181.77	182.78	180.22	180.58	630834
2014-12-03	180.55	183.40	180.05	183.28	634024
2014-12-04	182.42	184.66	182.24	183.16	908266
2014-12-05	182.79	183.59	181.57	183.30	553638
2014-12-08	183.18	184.45	182.12	183.08	725776
2014-12-09	180.97	183.23	180.56	182.44	543929
2014-12-10	182.07	182.83	179.35	180.10	596440
2014-12-11	180.11	183.35	179.64	180.92	600709
2014-12-12	180.92	183.75	179.90	181.64	817288
2014-12-15	182.25	182.73	178.89	180.03	901288
2014-12-16	179.79	179.85	176.50	176.60	786748
2014-12-17	176.82	179.62	175.20	179.20	808516
2014-12-18	181.00	181.82	179.21	180.59	827801
2014-12-19	180.79	181.80	176.93	178.82	905478
2014-12-22	179.15	180.44	178.89	180.23	659132
2014-12-23	180.23	184.28	180.23	183.65	726982
2014-12-24	184.15	184.87	183.90	184.35	345437
2014-12-26	184.84	185.92	184.48	185.12	400146
2014-12-29	184.50	187.25	184.26	186.73	532216
2014-12-30	186.68	187.46	185.22	186.23	382389
2014-12-31	186.41	187.49	185.12	185.16	461703
2015-01-02	185.98	186.67	181.41	183.10	504270
2015-01-05	179.78	180.50	176.82	177.88	1765039
2015-01-06	178.04	178.49	173.25	174.41	1490128
2015-01-07	175.67	178.90	175.50	178.78	620386
2015-01-08	177.70	179.57	177.09	178.57	793597
2015-01-09	177.17	177.41	174.28	175.99	749223
2015-01-12	174.65	176.00	173.23	174.42	1003248
2015-01-13	175.88	177.53	172.20	173.64	923372
2015-01-14	171.80	173.45	169.72	172.30	774513
2015-01-15	172.83	172.83	169.41	169.46	532479
2015-01-16	169.57	170.32	167.54	170.05	1250084
2015-01-20	170.85	170.95	167.82	168.22	1083189
2015-01-21	167.56	171.00	167.25	169.52	744342
2015-01-22	170.23	172.09	169.29	170.83	1208441
2015-01-23	170.48	171.53	168.66	168.77	956239
2015-01-26	168.20	169.63	166.53	169.29	1030718
2015-01-27	168.48	168.65	164.49	167.50	1303739
2015-01-28	168.70	169.14	166.11	166.20	922767
2015-01-29	167.12	170.53	166.78	170.03	764202
2015-01-30	167.81	169.87	166.00	166.89	959543
2015-02-02	166.44	168.44	164.01	167.80	1068051
2015-02-03	168.79	171.27	168.14	170.83	1181492
2015-02-04	151.50	153.27	139.21	139.71	10498571
2015-02-05	138.09	143.20	136.50	141.77	4375060
2015-02-06	142.24	142.24	138.40	138.87	2437839
2015-02-09	138.55	138.69	135.10	136.09	1949722
2015-02-10	137.04	137.49	134.88	135.11	1805151
2015-02-11	135.49	136.28	134.34	135.17	1852115
2015-02-12	135.32	136.20	134.26	135.80	1341561
2015-02-13	135.90	137.15	134.87	135.20	1364659
2015-02-17	135.21	136.74	133.50	136.34	1206404
2015-02-18	136.30	137.14	136.01	136.42	1025650
2015-02-19	136.05	137.50	135.69	136.97	1175061
2015-02-20	136.75	140.48	136.44	139.30	1518032
2015-02-23	139.77	140.01	138.30	138.67	1094013
2015-02-24	138.37	139.07	137.87	138.09	720664
2015-02-25	138.10	139.01	137.91	138.44	983743
2015-02-26	138.43	139.02	137.21	137.48	758265
2015-02-27	137.48	137.98	136.02	137.41	813939
2015-03-02	137.85	138.59	136.92	138.06	775550
2015-03-03	138.47	138.47	135.65	135.93	901388
2015-03-04	135.79	136.04	134.44	134.94	1138820
2015-03-05	134.99	135.66	134.14	134.29	634526
2015-03-06	134.15	134.80	131.50	131.93	1125378
2015-03-09	131.79	133.01	131.18	132.86	975500
2015-03-10	132.01	132.01	129.50	130.46	1165002
2015-03-11	130.50	131.32	127.29	127.66	1248371
2015-03-12	128.13	130.65	127.60	130.48	1049534
2015-03-13	129.73	130.53	128.93	130.01	752530
2015-03-16	130.11	130.60	129.00	129.70	864419
2015-03-17	129.02	130.23	128.71	129.10	779791
2015-03-18	128.95	132.66	128.82	132.30	1020466
2015-03-19	132.10	133.44	131.59	132.64	890751
2015-03-20	132.94	133.88	132.50	133.18	1187555
2015-03-23	133.16	134.36	133.12	133.87	538735
2015-03-24	133.55	134.12	133.20	133.73	647882
2015-03-25	133.44	134.40	132.86	132.86	982567
2015-03-26	131.87	132.70	131.25	131.97	567090
2015-03-27	131.71	132.99	130.29	131.22	561984
2015-03-30	132.76	133.12	131.92	132.27	457292
2015-03-31	131.45	132.89	131.13	131.50	623291
2015-04-01	131.57	132.76	130.03	132.70	1026852
2015-04-02	132.91	134.81	132.47	134.67	1398034
2015-04-06	133.76	138.02	133.76	137.82	1807792
2015-04-07	139.06	140.49	139.00	139.19	1541969
2015-04-08	139.89	140.66	138.60	139.44	919783
2015-04-09	139.33	141.08	139.21	140.26	880823
2015-04-10	139.92	140.14	137.14	138.12	917649
2015-04-13	137.68	138.00	136.80	137.53	662521
2015-04-14	137.34	137.99	136.73	137.09	506059
2015-04-15	138.00	138.37	137.48	137.57	629025
2015-04-16	137.78	138.17	136.62	137.32	686857
2015-04-17	136.16	136.75	133.46	133.78	782219
2015-04-20	135.09	137.61	134.83	136.95	710834
2015-04-21	137.14	137.84	134.55	135.95	759782
2015-04-22	136.63	136.63	135.33	136.39	615702
2015-04-23	136.91	138.68	136.34	137.37	585191
2015-04-24	137.30	138.32	136.03	136.47	475152
2015-04-27	136.20	136.94	135.31	135.70	453987
2015-04-28	134.74	136.16	133.60	134.86	523618
2015-04-29	134.45	134.70	132.91	134.07	855429
2015-04-30	134.01	134.54	132.28	133.41	834370
2015-05-01	134.11	136.65	133.94	136.12	738257
2015-05-04	136.11	136.86	135.37	135.95	685993
2015-05-05	135.27	136.17	134.39	135.40	621959
2015-05-06	135.31	135.49	133.70	133.94	602698
2015-05-07	134.23	134.70	133.18	134.08	621788
2015-05-08	135.00	135.88	134.24	134.39	746743
2015-05-11	134.25	135.58	133.96	134.64	1062682
2015-05-12	133.65	134.73	132.38	133.20	1824490
2015-05-13	129.50	134.78	128.28	129.18	3250781
2015-05-14	130.26	132.75	127.77	131.69	1625787
2015-05-15	131.77	134.10	131.48	133.11	919891
2015-05-18	133.37	134.31	132.32	132.53	753755
2015-05-19	132.37	132.76	130.35	130.70	894537
2015-05-20	131.04	132.36	130.82	131.39	1055661
2015-05-21	131.04	131.77	130.71	131.53	879713
2015-05-22	131.75	133.40	131.69	133.03	678156
2015-05-26	132.53	132.64	128.42	128.44	1189615
2015-05-27	128.03	129.72	127.78	128.26	765288
2015-05-28	130.71	132.95	129.99	131.85	1050845
2015-05-29	131.63	132.22	130.00	130.40	790351
2015-06-01	130.77	132.24	129.78	131.60	755145
2015-06-02	132.14	136.27	132.11	135.37	1844509
2015-06-03	135.37	137.57	135.17	136.86	1180957
2015-06-04	135.95	137.89	135.95	137.08	963138
2015-06-05	137.00	138.05	136.76	137.10	887807
2015-06-08	136.50	137.23	136.10	136.43	584140
2015-06-09	136.70	137.26	135.66	136.31	684014
2015-06-10	136.72	137.42	135.47	135.58	605751
2015-06-11	135.56	136.32	134.25	135.77	518443
2015-06-12	135.28	135.42	134.18	135.25	357974
2015-06-15	134.49	134.85	133.33	134.05	506253
2015-06-16	133.50	134.88	133.08	134.37	716215
2015-06-17	134.61	135.17	132.95	134.71	721627
2015-06-18	135.53	140.00	135.25	139.50	1230534
2015-06-19	139.10	140.90	138.71	140.24	1148687
2015-06-22	141.00	141.03	138.98	139.26	593938
2015-06-23	139.11	140.00	138.52	139.56	571231
2015-06-24	138.90	139.00	137.42	137.65	974594
2015-06-25	138.02	138.44	136.11	136.17	625506
2015-06-26	136.81	137.44	135.78	136.86	1357625
2015-06-29	135.39	135.67	133.78	133.83	836123
2015-06-30	134.58	134.58	131.94	132.36	599507
2015-07-01	133.34	133.58	131.83	133.26	858893
2015-07-02	133.58	135.27	133.32	134.76	639384
2015-07-06	133.69	134.07	131.42	132.62	674395
2015-07-07	133.05	133.95	130.87	133.79	618793
2015-07-08	132.64	133.80	129.05	129.54	725904
2015-07-09	130.80	131.53	128.78	128.99	621674
2015-07-10	130.50	131.43	128.45	129.70	791939
2015-07-13	132.00	134.55	131.64	134.27	819523
2015-07-14	134.50	135.52	133.89	135.28	541092
2015-07-15	135.03	135.17	132.37	132.59	625033
2015-07-16	133.45	134.17	132.68	132.99	500627
2015-07-17	132.60	133.00	130.25	130.76	427921
2015-07-20	130.71	131.14	129.82	130.51	691339
2015-07-21	130.43	132.04	129.52	130.27	448733
2015-07-22	129.87	130.64	129.58	130.03	489030
2015-07-23	130.78	130.78	128.59	128.82	389492
2015-07-24	129.59	129.90	125.44	126.85	573030
2015-07-27	126.49	126.50	124.38	125.00	792497
2015-07-28	125.50	126.73	123.52	126.61	765873
2015-07-29	126.46	127.07	125.44	126.92	539336
2015-07-30	126.38	127.80	125.88	127.12	548610
2015-07-31	127.42	127.84	125.74	125.89	1194064
2015-08-03	125.24	125.66	119.16	123.29	2223750
2015-08-04	123.51	125.73	122.43	123.31	1489168
2015-08-05	127.65	129.16	120.88	121.50	2201513
2015-08-06	121.83	122.29	119.62	120.17	2291372
2015-08-07	119.74	120.84	119.00	120.20	1435659
2015-08-10	121.03	121.41	119.31	120.54	1349555
2015-08-11	119.83	120.01	118.51	119.00	1212937
2015-08-12	118.48	118.48	116.18	118.00	1111024
2015-08-13	118.23	118.70	117.02	117.29	905955
2015-08-14	117.33	118.58	117.03	118.00	1165135
2015-08-17	117.27	118.15	116.46	117.99	711466
2015-08-18	118.00	118.31	116.62	117.23	1018404
2015-08-19	117.08	117.43	115.43	115.72	1164683
2015-08-20	114.46	115.48	112.88	112.90	1456799
2015-08-21	111.65	112.50	110.18	110.64	1514672
2015-08-24	105.04	111.72	104.63	107.59	2295430
2015-08-25	110.01	110.20	104.94	105.02	1294332
2015-08-26	107.69	108.29	104.34	106.79	1349688
2015-08-27	108.63	109.88	107.13	109.18	1151249
2015-08-28	109.04	111.72	108.50	110.89	1019691
2015-08-31	110.37	113.19	109.42	111.19	1140564
2015-09-01	109.37	110.71	107.76	108.44	773206
2015-09-02	109.67	109.87	107.50	109.50	611254
2015-09-03	110.20	111.54	109.05	110.96	922503
2015-09-04	109.45	110.32	108.25	108.98	517445
2015-09-08	110.73	111.36	109.94	111.05	637810
2015-09-09	112.26	113.50	108.60	108.84	662906
2015-09-10	108.66	110.26	108.59	109.12	631604
2015-09-11	108.88	110.33	108.04	109.71	651619
2015-09-14	109.37	109.38	107.41	107.91	630508
2015-09-15	108.34	109.90	107.80	109.71	720024
2015-09-16	109.71	114.91	109.50	114.60	1249234
2015-09-17	114.41	116.05	113.49	113.95	1235137
2015-09-18	112.50	112.83	109.07	109.38	1021509
2015-09-21	110.78	111.89	110.11	111.51	1116128
2015-09-22	110.00	110.68	109.05	110.35	785413
2015-09-23	110.44	112.07	106.92	108.07	563376
2015-09-24	109.53	110.63	106.92	109.20	932589
2015-09-25	110.47	110.71	107.75	108.32	746651
2015-09-28	107.79	109.23	104.61	104.88	764157
2015-09-29	104.79	105.79	103.29	104.05	717677
2015-09-30	111.62	119.14	111.55	118.16	4770491
2015-10-01	117.20	118.25	115.11	116.56	1562704
2015-10-02	115.46	117.37	113.50	117.36	1106239
2015-10-05	118.26	119.52	116.31	119.28	915461
2015-10-06	119.11	121.30	117.89	119.99	990551
2015-10-07	120.33	120.97	117.27	118.62	1102004
2015-10-08	118.64	122.09	117.10	121.25	939589
2015-10-09	120.00	121.56	118.90	120.54	751750
2015-10-12	121.85	123.00	119.74	120.58	596527
2015-10-13	119.27	120.27	118.19	118.73	634088
2015-10-14	119.11	120.10	118.12	118.73	744995
2015-10-15	119.23	119.61	115.88	117.29	827768
2015-10-16	117.82	117.82	115.18	116.96	735851
2015-10-19	116.67	117.66	115.75	117.21	914854
2015-10-20	117.21	118.65	116.00	117.75	971476
2015-10-21	118.08	118.10	115.50	115.81	931596
2015-10-22	116.29	117.51	115.81	116.68	404131
2015-10-23	114.94	116.68	110.48	113.69	2025329
2015-10-26	114.10	115.52	113.00	113.61	653089
2015-10-27	113.80	114.47	112.05	112.18	917880
2015-10-28	112.28	113.36	110.59	112.43	861875
2015-10-29	109.42	111.01	108.98	110.33	1222423
2015-10-30	110.67	112.00	110.26	110.77	1008809
2015-11-02	110.89	111.33	108.75	110.85	573776
2015-11-03	111.45	114.59	110.46	114.17	1186881
2015-11-04	114.47	115.14	112.07	113.57	1414085
2015-11-05	127.00	135.22	126.76	130.50	4720507
2015-11-06	130.64	137.38	130.48	137.24	2392718
2015-11-09	136.90	136.91	133.35	134.34	1541740
2015-11-10	133.65	134.70	130.14	133.20	1046223
2015-11-11	132.03	132.49	124.64	124.96	2035090
2015-11-12	123.88	125.36	121.96	122.13	1354174
2015-11-13	119.00	120.92	116.63	119.72	2093154
2015-11-16	119.01	121.10	117.55	120.64	1013927
2015-11-17	120.80	121.40	116.63	119.32	1431691
2015-11-18	119.41	119.64	117.01	119.39	1127375
2015-11-19	119.21	123.48	119.21	122.71	1405100
2015-11-20	123.02	125.57	122.17	123.71	1077752
2015-11-23	123.20	126.91	122.99	126.20	902531
2015-11-24	124.41	125.58	121.93	124.99	1149459
2015-11-25	125.77	126.71	124.53	125.61	605988
2015-11-27	125.68	126.29	122.86	123.99	405502
2015-11-30	123.16	125.01	122.17	124.21	1127442
2015-12-01	124.47	125.61	123.98	124.83	733461
2015-12-02	125.18	127.01	124.51	125.72	995470
2015-12-03	124.71	124.82	120.94	122.17	1587725
2015-12-04	121.95	123.87	119.68	120.84	1611535
2015-12-07	119.15	119.90	116.08	119.59	1277525
2015-12-08	117.53	119.00	114.38	118.67	1833636
2015-12-09	117.51	119.60	116.84	118.19	868014
2015-12-10	117.94	119.22	115.57	115.85	688957
2015-12-11	114.41	114.79	112.64	112.98	1063699
2015-12-14	112.90	113.95	111.52	113.04	880798
2015-12-15	114.04	114.93	112.75	114.54	773808
2015-12-16	114.93	117.22	114.27	115.86	811389
2015-12-17	116.00	116.58	111.97	112.75	1206564
2015-12-18	112.13	113.53	109.73	111.66	2013004
2015-12-21	112.05	112.29	109.47	110.61	777927
2015-12-22	111.07	113.43	109.24	111.81	1086392
2015-12-23	112.93	114.84	111.81	114.51	779843
2015-12-24	114.04	114.79	112.01	113.38	360051
2015-12-28	113.01	113.85	110.64	112.39	437748
2015-12-29	113.34	114.64	112.67	113.98	447155
2015-12-30	113.96	114.93	112.11	112.66	663479
2015-12-31	112.42	113.67	111.43	111.48	508586
2016-01-04	109.99	111.72	108.01	111.56	1359130
2016-01-05	112.11	112.11	108.33	110.88	1051254
2016-01-06	109.93	110.15	106.17	108.10	1417004
2016-01-07	106.12	109.55	104.45	104.56	1162194
2016-01-08	105.00	106.78	103.35	103.59	1066639
2016-01-11	103.21	104.67	100.37	102.04	1341323
2016-01-12	103.60	105.87	101.84	103.96	1071671
2016-01-13	104.96	105.99	100.57	100.78	1045918
2016-01-14	100.62	102.06	98.15	101.04	1140162
2016-01-15	98.52	101.85	98.25	100.68	1420758
2016-01-19	101.44	104.00	99.34	101.38	1332517
2016-01-20	99.92	105.06	99.66	103.40	2269495
2016-01-21	103.51	108.06	102.08	105.94	1642028
2016-01-22	107.84	109.70	105.98	106.97	1042956
2016-01-25	106.94	107.85	105.05	106.53	904175
2016-01-26	107.37	110.24	106.73	109.12	963328
2016-01-27	108.06	110.96	107.26	108.46	1087464
2016-01-28	110.61	112.82	108.16	109.63	1050447
2016-01-29	110.62	113.03	109.06	112.50	1421737
2016-02-01	111.20	113.50	110.31	112.33	1370318
2016-02-02	114.61	115.54	110.55	111.76	2034025
2016-02-03	112.66	115.85	110.50	115.56	2338662
2016-02-04	103.27	103.50	88.24	89.95	10823175
2016-02-05	88.53	90.63	87.01	87.25	4939955
2016-02-08	85.10	87.31	84.00	85.23	2826382
2016-02-09	84.75	85.91	82.79	83.70	2354792
2016-02-10	84.33	86.06	83.00	84.50	2512993
2016-02-11	83.63	85.70	82.15	83.18	1831211
2016-02-12	83.80	87.77	83.80	86.94	2491084
2016-02-16	87.71	89.07	86.23	88.33	1328327
2016-02-17	89.56	90.65	88.47	89.24	1552592
2016-02-18	89.36	89.83	88.33	88.83	731605
2016-02-19	87.70	88.58	86.55	88.28	830032
2016-02-22	89.49	91.43	88.28	91.00	1057725
2016-02-23	90.89	92.14	89.48	89.80	1102886
2016-02-24	88.61	90.33	88.17	89.96	1053205
2016-02-25	90.20	92.25	88.60	91.92	856170
2016-02-26	91.97	92.03	89.36	90.85	927130
2016-02-29	90.85	92.54	90.69	90.76	741663
2016-03-01	92.02	94.12	91.12	93.69	1065441
2016-03-02	93.52	94.62	92.77	94.57	643798
2016-03-03	94.32	96.00	94.10	95.77	1120755
2016-03-04	95.84	98.45	95.32	97.16	1132344
2016-03-07	96.73	100.00	96.42	98.70	1436658
2016-03-08	98.25	98.88	97.03	97.12	950595
2016-03-09	97.44	98.20	95.34	97.15	852101
2016-03-10	97.46	98.63	94.79	96.25	916636
2016-03-11	97.22	99.38	96.75	98.49	717992
2016-03-14	98.16	99.57	97.70	98.57	675261
2016-03-15	97.69	98.13	96.76	97.30	628600
2016-03-16	96.84	97.31	94.09	95.73	1178871
2016-03-17	95.53	97.72	95.53	97.11	928909
2016-03-18	97.32	98.46	96.67	98.12	1203465
2016-03-21	98.47	100.18	98.47	99.25	946265
2016-03-22	98.26	98.55	96.29	97.76	649955
2016-03-23	97.21	97.43	95.43	95.89	749430
2016-03-24	95.69	95.98	93.79	95.55	594418
2016-03-28	95.77	97.43	95.66	96.43	726925
2016-03-29	95.82	97.45	95.05	96.50	740238
2016-03-30	96.59	97.50	96.14	96.92	814667
2016-03-31	96.47	97.39	95.36	96.26	978307
2016-04-01	95.67	97.33	94.57	97.26	1085921
2016-04-04	97.52	97.73	93.55	93.80	1226669
2016-04-05	93.42	94.88	92.84	93.85	1015849
2016-04-06	93.98	96.54	93.87	96.48	1413036
2016-04-07	96.08	96.68	93.74	94.56	940260
2016-04-08	94.00	94.48	90.53	91.24	1386009
2016-04-11	91.00	91.82	90.28	90.37	889747
2016-04-12	91.31	91.73	89.64	91.08	1386932
2016-04-13	91.80	93.99	91.59	93.57	1176606
2016-04-14	93.22	93.61	91.82	92.55	900220
2016-04-15	92.41	94.73	92.36	94.47	1384750
2016-04-18	94.10	95.40	93.20	95.19	646488
2016-04-19	95.40	95.90	94.09	94.81	705547
2016-04-20	94.65	95.79	94.20	94.83	745987
2016-04-21	95.34	95.92	93.81	94.08	911536
2016-04-22	94.48	95.28	93.34	93.98	796929
2016-04-25	93.79	94.48	92.72	94.38	899262
2016-04-26	94.28	95.02	93.35	94.97	946057
2016-04-27	95.36	95.36	94.58	94.89	1207983
2016-04-28	93.98	96.29	93.79	94.01	959371
2016-04-29	94.00	94.43	91.98	93.21	825367
2016-05-02	93.28	95.56	92.79	95.23	597221
2016-05-03	94.59	95.25	93.37	94.53	763852
2016-05-04	93.99	94.97	92.74	93.05	604334
2016-05-05	93.13	93.48	90.94	91.00	914184
2016-05-06	90.80	91.18	89.12	90.11	1260340
2016-05-09	90.00	90.76	89.54	90.30	1701961
2016-05-10	87.39	90.40	87.39	89.35	1492060
2016-05-11	87.07	87.54	83.66	84.50	3681732
2016-05-12	89.96	90.13	83.98	86.88	5638517
2016-05-13	86.01	88.37	84.54	85.50	3066424
2016-05-16	85.64	87.29	85.40	86.50	2583391
2016-05-17	86.00	89.98	85.58	88.11	1591311
2016-05-18	87.20	89.10	86.50	89.00	1640156
2016-05-19	89.19	90.33	87.74	89.16	1435134
2016-05-20	89.73	91.92	89.64	91.63	1227638
2016-05-23	91.91	93.30	91.44	92.71	2055884
2016-05-24	92.96	94.10	92.21	93.39	1102811
2016-05-25	93.00	94.50	92.67	93.93	969441
2016-05-26	94.44	94.94	93.70	93.85	887211
2016-05-27	93.93	94.39	93.40	94.07	663263
2016-05-31	94.09	94.49	93.33	94.33	929318
2016-06-01	93.65	95.87	93.57	95.46	946782
2016-06-02	95.50	96.61	95.28	96.61	872387
2016-06-03	96.02	96.38	95.01	95.81	1647878
2016-06-06	96.27	97.42	95.56	96.33	1331607
2016-06-07	86.25	96.14	86.25	94.06	7916348
2016-06-08	94.14	94.50	92.60	93.74	2104428
2016-06-09	92.96	96.30	92.50	96.18	1969166
2016-06-10	95.11	96.70	94.96	95.80	1914922
2016-06-13	95.16	96.00	93.78	93.83	1434171
2016-06-14	93.38	94.11	90.79	91.36	1620846
2016-06-15	91.99	95.40	91.91	94.56	1960783
2016-06-16	94.04	94.24	92.95	94.00	970504
2016-06-17	94.16	96.00	93.98	95.65	1485843
2016-06-20	96.77	97.81	95.69	96.20	1150062
2016-06-21	96.40	98.50	96.10	97.17	1422347
2016-06-22	97.50	97.65	96.31	96.41	987696
2016-06-23	97.51	98.07	96.58	97.25	990781
2016-06-24	92.86	93.88	89.27	89.60	2758064
2016-06-27	88.48	88.48	85.70	87.38	2794837
2016-06-28	88.28	89.12	86.50	87.39	1362955
2016-06-29	88.54	89.52	88.15	88.73	1468842
2016-06-30	88.90	89.63	88.24	89.62	1192248
2016-07-01	89.67	91.74	89.52	90.08	1046982
2016-07-05	89.66	89.83	87.65	88.52	1064620
2016-07-06	87.80	90.21	87.26	90.16	1041492
2016-07-07	90.11	92.20	90.11	91.76	1028898
2016-07-08	92.47	93.80	92.26	93.25	831056
2016-07-11	94.05	96.46	93.57	96.01	1487256
2016-07-12	96.37	98.76	96.34	98.57	1665098
2016-07-13	98.99	99.11	97.92	98.53	831947
2016-07-14	99.05	99.72	98.57	98.92	635458
2016-07-15	99.42	99.87	98.75	98.87	601900
2016-07-18	98.67	99.98	98.67	99.16	889643
2016-07-19	99.00	99.00	98.12	98.80	504853
2016-07-20	99.23	100.29	98.61	100.04	474067
2016-07-21	100.21	100.93	98.93	99.18	551014
2016-07-22	98.74	99.12	97.35	98.89	530005
2016-07-25	98.92	99.95	98.29	99.76	591999
2016-07-26	99.86	101.17	99.76	100.95	761500
2016-07-27	100.58	101.09	98.26	99.25	1143524
2016-07-28	99.07	99.10	96.13	96.90	1063749
2016-07-29	96.78	98.32	96.52	98.09	732191
2016-08-01	97.89	98.54	96.91	97.68	745886
2016-08-02	97.62	97.62	93.30	93.40	1186886
2016-08-03	90.31	93.46	90.31	92.86	1699105
2016-08-04	93.21	94.83	92.96	94.27	930658
2016-08-05	95.02	96.54	94.04	96.05	728168
2016-08-08	96.32	97.75	95.29	95.96	733696
2016-08-09	95.21	95.62	93.81	95.07	1686371
2016-08-10	102.30	105.70	101.74	103.14	3771881
2016-08-11	104.88	109.70	104.32	108.70	3011287
2016-08-12	108.21	109.12	107.18	108.19	1339071
2016-08-15	108.72	109.66	108.14	109.17	1091491
2016-08-16	108.98	109.26	108.58	108.81	629848
2016-08-17	108.57	108.76	107.32	107.50	951813
2016-08-18	107.78	108.62	107.68	108.61	577389
2016-08-19	108.34	109.15	108.26	108.93	554654
2016-08-22	108.93	108.93	107.77	108.04	547479
2016-08-23	108.95	109.85	108.22	109.09	672363
2016-08-24	108.91	108.91	107.65	107.87	591158
2016-08-25	107.68	108.12	106.56	107.09	542982
2016-08-26	107.14	108.30	106.03	106.42	460084
2016-08-29	106.29	107.33	105.77	106.45	554754
2016-08-30	105.90	105.90	104.23	104.50	585110
2016-08-31	104.39	104.85	102.59	103.62	540255
2016-09-01	104.11	104.30	102.31	103.53	589687
2016-09-02	103.50	104.35	102.68	103.23	789067
2016-09-06	103.28	103.86	101.73	102.56	518309
2016-09-07	102.86	104.89	102.07	104.84	839401
2016-09-08	104.35	104.79	102.41	102.88	687978
2016-09-09	102.56	102.56	100.52	100.74	584545
2016-09-12	100.18	101.97	99.64	101.80	806317
2016-09-13	100.93	101.85	99.78	100.47	570403
2016-09-14	100.70	100.70	99.18	99.77	445741
2016-09-15	99.17	100.22	98.68	100.06	517528
2016-09-16	99.47	100.25	99.15	100.07	752549
2016-09-19	100.37	100.97	99.53	99.95	671436
2016-09-20	100.38	100.72	98.54	98.77	649193
2016-09-21	98.78	99.60	97.99	99.11	524496
2016-09-22	99.82	100.33	98.69	98.97	668552
2016-09-23	98.87	100.27	98.87	99.91	740633
2016-09-26	99.30	99.95	96.47	96.77	717316
2016-09-27	96.84	97.98	96.28	97.36	583924
2016-09-28	97.27	98.49	97.12	97.94	453356
2016-09-29	98.28	100.42	98.28	99.65	1306621
2016-09-30	100.36	101.84	100.02	101.14	969414
2016-10-03	100.70	101.96	100.17	100.93	644964
2016-10-04	100.68	101.40	100.00	100.29	572917
2016-10-05	100.54	101.37	99.70	99.75	608161
2016-10-06	100.33	101.79	100.01	101.41	650872
2016-10-07	103.56	104.60	102.63	103.01	1065760
2016-10-10	103.54	104.79	103.21	103.63	438632
2016-10-11	103.83	104.97	102.11	102.33	531822
2016-10-12	102.33	102.68	101.42	101.71	553796
2016-10-13	101.05	101.17	98.04	99.69	903022
2016-10-14	100.00	100.88	97.50	97.52	1157066
2016-10-17	97.58	97.88	96.88	97.19	732015
2016-10-18	97.57	98.27	97.26	97.64	662706
2016-10-19	98.02	99.38	97.70	98.98	650052
2016-10-20	98.73	98.73	97.10	97.59	632436
2016-10-21	96.58	96.78	94.89	96.63	642552
2016-10-24	97.13	98.83	97.13	98.60	710183
2016-10-25	96.50	98.94	96.10	97.82	843789
2016-10-26	97.34	99.10	97.27	98.05	414616
2016-10-27	98.31	98.80	97.40	97.83	411585
2016-10-28	98.53	100.16	98.05	98.14	605481
2016-10-31	98.20	98.50	97.56	98.10	560733
2016-11-01	98.54	100.44	97.34	98.66	707573
2016-11-02	97.96	99.31	97.29	97.76	452178
2016-11-03	98.14	98.32	97.35	97.64	531414
2016-11-04	97.95	100.13	97.95	98.59	625624
2016-11-07	100.09	100.41	99.26	99.83	817351
2016-11-08	99.64	100.00	98.14	98.91	752754
2016-11-09	97.08	103.00	96.10	102.15	1619566
2016-11-10	103.27	110.45	103.10	106.26	2007438
2016-11-11	106.84	108.88	103.72	107.10	1251875
2016-11-14	107.15	112.39	106.93	111.59	1683714
2016-11-15	111.59	113.59	110.48	113.17	1575196
2016-11-16	111.71	113.69	111.71	111.92	856336
2016-11-17	112.73	113.67	111.70	113.57	858581
2016-11-18	112.89	113.27	110.15	110.28	693280
2016-11-21	110.29	111.74	110.14	110.57	494543
2016-11-22	111.33	113.75	110.49	113.68	486520
2016-11-23	112.82	114.00	111.71	112.52	560513
2016-11-25	112.54	113.06	111.96	112.17	114981
2016-11-28	111.63	112.13	109.87	110.91	593289
2016-11-29	110.48	110.87	108.09	108.61	1033584
2016-11-30	107.98	108.87	104.38	104.61	1583266
2016-12-01	105.05	106.51	104.14	104.37	905663
2016-12-02	105.18	107.25	104.16	105.72	726882
2016-12-05	106.64	108.74	105.94	108.19	523277
2016-12-06	108.09	108.28	106.95	107.42	558689
2016-12-07	106.98	109.32	106.90	108.96	631498
2016-12-08	109.40	110.42	108.23	108.88	603341
2016-12-09	108.83	109.74	108.44	109.00	488162
2016-12-12	108.38	108.91	103.24	103.77	1044440
2016-12-13	104.11	104.90	103.54	103.76	881973
2016-12-14	103.19	103.86	101.17	101.75	1167676
2016-12-15	101.60	101.67	95.67	96.93	2450581
2016-12-16	97.07	97.10	93.46	94.75	1806898
2016-12-19	94.35	95.34	93.00	93.24	1127992
2016-12-20	93.32	94.06	92.54	92.92	1029508
2016-12-21	92.69	93.31	92.27	92.81	568250
2016-12-22	92.75	92.88	90.01	90.73	1145397
2016-12-23	91.00	92.34	89.24	89.45	985632
2016-12-27	89.97	91.12	89.62	89.60	954650
2016-12-28	89.90	90.39	89.31	89.98	746480
2016-12-29	89.90	91.07	89.90	90.74	963328
2016-12-30	90.75	91.47	90.07	90.32	932434
2017-01-03	91.27	93.05	90.56	90.63	1434366
2017-01-04	91.00	92.49	90.15	90.62	1528624
2017-01-05	88.62	89.12	87.07	89.05	2110534
2017-01-06	89.27	89.45	87.55	88.58	1699690
2017-01-09	88.94	88.94	87.22	87.25	975644
2017-01-10	87.91	88.84	87.51	87.94	1723000
2017-01-11	87.75	88.29	85.95	86.64	1111417
2017-01-12	86.08	86.91	85.90	86.39	877705
2017-01-13	86.75	87.36	85.79	86.32	806306
2017-01-17	87.00	90.13	86.83	89.58	2393579
2017-01-18	89.57	89.61	87.76	89.29	1400974
2017-01-19	89.38	90.31	87.67	88.20	973211
2017-01-20	88.38	89.46	87.71	88.90	926314
2017-01-23	88.46	89.40	87.49	89.29	800624
2017-01-24	89.77	90.50	89.43	90.11	638037
2017-01-25	90.67	92.10	90.57	91.15	1375414
2017-01-26	90.77	91.25	89.49	90.01	860298
2017-01-27	90.46	90.63	87.81	87.97	1088398
2017-01-30	87.70	88.83	87.28	88.44	939022
2017-01-31	86.76	88.66	85.91	88.43	2011008
2017-02-01	88.12	88.47	86.53	87.37	2174739
2017-02-02	80.51	81.00	76.18	76.61	17508098
2017-02-03	75.96	77.62	75.90	76.17	6439942
2017-02-06	76.18	77.23	75.62	76.53	5378267
2017-02-07	77.01	77.14	75.92	75.98	2082280
2017-02-08	76.28	77.67	75.80	77.50	3074548
2017-02-09	77.70	78.29	77.54	77.98	1604288
2017-02-10	78.41	80.13	78.40	79.61	2330145
2017-02-13	80.04	80.16	79.28	79.34	1648964
2017-02-14	78.97	80.25	78.91	79.49	1848969
2017-02-15	79.68	79.99	78.74	79.17	1761467
2017-02-16	79.25	79.90	78.36	78.47	2069514
2017-02-17	78.06	79.09	78.06	78.39	1802185
2017-02-21	78.81	79.22	78.08	78.19	2495540
2017-02-22	77.82	78.17	76.75	78.11	2068558
2017-02-23	78.69	79.35	78.11	78.65	1476645
2017-02-24	78.62	79.93	78.37	79.21	1075121
2017-02-27	79.08	79.99	78.77	79.79	1019915
2017-02-28	79.78	79.83	78.90	79.33	1821326
2017-03-01	80.06	80.60	78.92	80.57	1550944
2017-03-02	80.15	81.08	79.85	80.71	1757260
2017-03-03	80.65	81.19	79.25	79.79	1227685
2017-03-06	79.79	80.03	79.00	79.73	1130600
2017-03-07	79.30	79.58	78.37	79.14	1437348
2017-03-08	79.33	80.69	79.12	80.43	1323279
2017-03-09	80.26	80.37	79.41	79.68	978682
2017-03-10	79.81	80.70	79.57	80.30	778150
2017-03-13	80.43	80.68	78.87	79.59	1052725
2017-03-14	79.69	80.34	79.22	80.03	702378
2017-03-15	79.99	81.57	79.99	81.25	1041144
2017-03-16	80.96	81.65	80.63	81.04	610224
2017-03-17	81.25	81.34	79.96	80.70	1586419
2017-03-20	80.71	80.71	79.21	79.46	1021806
2017-03-21	79.76	79.87	77.47	78.23	1440073
2017-03-22	77.92	78.38	77.39	78.21	907722
2017-03-23	79.57	79.96	78.72	79.22	1027909
2017-03-24	79.17	80.18	78.92	79.74	1069422
2017-03-27	78.93	80.52	78.79	80.42	878155
2017-03-28	80.41	81.92	80.17	81.15	846342
2017-03-29	80.88	83.26	80.88	82.97	1278051
2017-03-30	82.75	83.58	81.69	81.90	1071755
2017-03-31	82.02	82.28	81.27	81.62	990726
2017-04-03	81.83	82.08	80.97	81.37	1475001
2017-04-04	81.00	81.37	76.69	77.74	2182929
2017-04-05	77.93	80.41	77.87	79.52	2002512
2017-04-06	79.85	82.31	79.85	80.71	1536922
2017-04-07	80.46	80.50	79.13	79.28	1421473
2017-04-10	79.50	81.76	79.50	80.53	1126670
2017-04-11	80.62	80.95	79.20	80.33	638940
2017-04-12	80.35	80.69	79.86	80.18	732809
2017-04-13	80.42	80.50	78.96	79.15	660524
2017-04-17	79.21	80.05	78.90	80.00	505441
2017-04-18	79.52	79.98	79.36	79.53	432272
2017-04-19	79.85	80.50	79.26	80.00	1390231
2017-04-20	79.30	80.32	79.10	79.72	1329936
2017-04-21	79.67	79.67	78.29	78.92	1363405
2017-04-24	79.80	80.10	79.26	79.61	1442185
2017-04-25	79.75	80.60	79.38	80.57	890997
2017-04-26	80.80	81.87	80.61	81.18	868806
2017-04-27	81.50	82.57	80.75	82.42	995953
2017-04-28	82.26	82.26	80.46	80.72	688894
2017-05-01	80.91	80.91	79.28	79.31	608782
2017-05-02	79.59	80.99	79.41	80.81	936013
2017-05-03	80.69	80.93	79.20	79.87	1654280
2017-05-04	80.00	80.70	79.44	80.34	1599978
2017-05-05	80.50	82.69	80.50	82.11	1465314
2017-05-08	82.52	84.00	81.95	82.10	935787
2017-05-09	82.24	84.47	82.17	84.05	1697526
2017-05-10	83.88	84.43	82.97	83.07	1185172
2017-05-11	82.39	82.39	78.60	79.23	2055134
2017-05-12	78.94	79.03	76.24	76.40	2792436
2017-05-15	76.02	77.61	76.00	76.55	1879253
2017-05-16	76.57	76.57	73.82	73.94	2826641
2017-05-17	73.41	73.77	71.51	72.75	4010473
2017-05-18	75.00	75.49	70.47	71.38	4456200
2017-05-19	71.24	71.67	68.23	69.29	4195636
2017-05-22	69.39	70.19	68.07	68.24	2602359
2017-05-23	68.48	68.48	67.56	67.70	1792640
2017-05-24	67.64	67.71	66.26	66.68	1970163
2017-05-25	67.27	67.69	66.45	66.52	1890597
2017-05-26	66.62	66.79	66.06	66.11	1452314
2017-05-30	66.33	67.58	66.06	67.34	2296004
2017-05-31	67.24	67.85	66.53	67.80	2065566
2017-06-01	68.16	69.71	67.97	69.50	2147019
2017-06-02	69.70	69.92	68.72	69.17	2261162
2017-06-05	69.14	69.72	68.75	69.16	2651492
2017-06-06	68.66	69.46	68.37	69.02	2286008
2017-06-07	69.16	69.58	68.59	69.13	2261808
2017-06-08	69.97	70.42	68.87	69.20	2186401
2017-06-09	68.99	70.28	68.50	70.15	1413208
2017-06-12	70.00	72.00	69.50	69.70	2212634
2017-06-13	69.62	70.32	68.78	70.03	1551140
2017-06-14	70.57	70.73	69.56	70.59	1306567
2017-06-15	70.14	72.45	69.98	71.57	2158389
2017-06-16	71.51	72.12	71.06	72.08	2435346
2017-06-19	72.02	72.11	71.27	71.43	1773158
2017-06-20	71.57	71.80	70.45	70.66	1340561
2017-06-21	70.66	71.17	70.28	70.91	1900930
2017-06-22	71.08	73.96	70.90	71.43	1601404
2017-06-23	71.27	72.84	70.78	72.73	1117175
2017-06-26	72.80	73.37	72.19	72.89	713971
2017-06-27	72.89	73.26	72.36	72.38	1404159
2017-06-28	72.81	73.66	72.72	72.85	799929
2017-06-29	73.06	73.84	72.56	73.31	872960
2017-06-30	73.72	74.29	73.00	73.80	2321750
2017-07-03	73.95	75.13	73.81	74.85	417426
2017-07-05	74.73	74.84	72.43	73.10	1293782
2017-07-06	72.88	73.10	70.37	70.53	1871484
2017-07-07	70.85	72.86	70.77	72.30	1359339
2017-07-10	72.15	72.53	71.12	72.42	1480658
2017-07-11	72.60	72.73	71.56	71.75	1376551
2017-07-12	72.08	72.51	71.22	71.25	778744
2017-07-13	71.62	72.35	71.30	71.88	955384
2017-07-14	71.35	71.88	70.57	71.37	1237473
2017-07-17	71.50	73.99	71.50	72.82	995035
2017-07-18	72.74	72.96	71.70	72.14	1050937
2017-07-19	72.21	73.31	72.08	72.97	873085
2017-07-20	73.21	74.01	72.89	73.76	781757
2017-07-21	73.71	75.02	73.14	74.88	1208739
2017-07-24	74.34	74.44	72.69	73.04	896276
2017-07-25	73.20	75.77	73.20	74.98	1147121
2017-07-26	75.06	75.33	74.21	74.66	1248478
2017-07-27	74.50	75.71	73.75	75.61	943442
2017-07-28	75.61	75.97	74.69	75.24	1480581
2017-07-31	75.58	76.24	74.52	75.65	942130
2017-08-01	75.43	75.86	74.22	75.73	793786
2017-08-02	75.60	76.10	75.20	75.51	638236
2017-08-03	75.60	76.45	75.12	76.05	835464
2017-08-04	76.05	77.35	76.02	77.29	1030703
2017-08-07	77.37	79.38	76.86	78.15	2501167
2017-08-08	86.31	88.75	84.25	88.53	4960265
2017-08-09	88.00	90.45	86.83	87.05	3450529
2017-08-10	86.69	87.24	83.32	83.84	2150484
2017-08-11	83.54	85.71	82.31	83.78	1573352
2017-08-14	84.50	85.18	83.94	84.87	1054682
2017-08-15	84.40	85.38	83.30	84.96	1153126
2017-08-16	85.22	86.99	85.22	86.15	1182298
2017-08-17	85.90	86.95	85.28	85.50	1188844
2017-08-18	85.24	85.29	83.83	84.32	1231456
2017-08-21	84.60	85.61	84.14	84.90	957713
2017-08-22	85.36	85.53	84.47	85.32	948759
2017-08-23	85.23	85.71	84.51	84.59	832643
2017-08-24	85.40	86.94	84.75	85.95	1657073
2017-08-25	86.11	87.87	85.85	87.20	1178720
2017-08-28	87.08	87.63	86.43	87.23	847187
2017-08-29	86.42	86.99	86.03	86.83	548922
2017-08-30	86.57	87.37	85.82	86.95	1121044
2017-08-31	87.27	87.95	86.93	87.89	1088341
2017-09-01	87.96	89.42	87.71	89.32	1188667
2017-09-05	89.77	90.39	88.29	89.50	1293982
2017-09-06	89.72	90.73	89.22	90.55	1693027
2017-09-07	90.67	90.97	88.50	88.74	1480654
2017-09-08	90.45	91.41	89.25	90.79	1683362
2017-09-11	90.83	92.16	90.40	92.15	1029979
2017-09-12	92.35	92.55	90.81	91.40	952679
2017-09-13	91.42	91.63	89.88	90.63	1124223
2017-09-14	90.49	91.12	89.40	90.82	1094550
2017-09-15	90.38	91.26	90.00	90.87	1070443
2017-09-18	91.12	91.39	89.90	90.16	835371
2017-09-19	90.53	91.28	90.06	91.03	1071158
2017-09-20	90.46	90.62	88.42	89.11	1031169
2017-09-21	89.04	89.45	88.01	88.48	1074672
2017-09-22	88.40	89.05	88.00	88.42	657852
2017-09-25	88.40	90.05	88.18	88.50	1272827
2017-09-26	89.06	89.50	88.12	88.73	1080629
2017-09-27	88.75	89.32	87.54	88.70	1252941
2017-09-28	88.07	89.53	87.85	88.86	1353098
2017-09-29	88.95	89.60	88.13	88.29	985789
2017-10-02	88.38	89.06	87.83	88.98	738980
2017-10-03	89.47	89.66	88.50	88.54	662215
2017-10-04	89.14	89.85	88.83	89.48	1368819
2017-10-05	89.58	89.71	88.99	89.43	815045
2017-10-06	89.15	89.35	88.02	88.25	1291830
2017-10-09	88.56	88.59	86.58	86.95	11869791
2017-10-10	85.78	87.54	85.78	87.22	1261191
2017-10-11	86.67	86.90	84.51	85.20	1605319
2017-10-12	85.06	85.42	83.26	85.26	1239019
2017-10-13	85.13	86.25	84.81	85.04	1258053
2017-10-16	84.91	86.51	84.69	86.05	1326253
2017-10-17	85.88	86.86	85.81	86.01	887109
2017-10-18	86.34	87.04	85.21	85.33	959024
2017-10-19	85.14	86.77	85.12	86.38	732875
2017-10-20	87.16	90.58	86.98	90.37	1840794
2017-10-23	89.20	92.16	89.20	89.56	2003098
2017-10-24	89.48	90.93	89.48	90.67	1450224
2017-10-25	90.80	92.40	90.20	91.85	1512060
2017-10-26	91.87	92.84	91.22	91.26	1412041
2017-10-27	90.50	91.71	89.83	91.09	1300621
2017-10-30	90.43	92.17	90.05	91.81	1951068
2017-10-31	91.25	91.90	89.05	89.43	2034425
2017-11-01	90.21	90.31	88.51	89.45	2374629
2017-11-02	95.00	97.20	88.69	91.73	5253255
2017-11-03	91.73	92.41	89.71	90.67	1587960
2017-11-06	91.00	91.09	87.15	88.03	2247924
2017-11-07	88.11	88.14	83.91	85.00	2829166
2017-11-08	85.13	86.69	84.53	85.43	2051785
2017-11-09	85.21	87.32	85.21	86.30	1722030
2017-11-10	86.41	87.92	86.36	86.63	1114214
2017-11-13	86.72	87.34	86.34	86.67	1466632
2017-11-14	86.15	87.46	86.15	87.20	905413
2017-11-15	86.91	87.84	86.42	87.13	1010129
2017-11-16	86.98	88.71	85.91	88.41	1290506
2017-11-17	89.69	89.87	88.50	89.11	1078041
2017-11-20	88.98	89.87	88.80	89.56	876709
2017-11-21	89.87	90.38	88.86	90.27	785582
2017-11-22	90.16	92.98	90.10	91.94	1251227
2017-11-24	92.23	93.00	91.14	91.42	526570
2017-11-27	91.78	92.50	91.55	92.37	899980
2017-11-28	92.96	94.96	92.73	94.52	996420
2017-11-29	94.41	96.83	94.30	94.65	1115007
2017-11-30	94.41	96.04	94.16	95.15	1083881
2017-12-01	95.15	96.55	93.78	95.60	1213261
2017-12-04	96.60	100.12	96.09	99.71	2597730
2017-12-05	99.67	99.70	95.64	95.79	1591350
2017-12-06	96.26	98.26	95.00	97.30	1173668
2017-12-07	97.62	100.21	97.62	99.97	1373363
2017-12-08	100.00	102.38	99.49	102.34	1158027
2017-12-11	102.15	103.09	100.24	101.19	1295895
2017-12-12	101.19	101.84	100.09	100.14	745779
2017-12-13	96.16	97.63	95.73	96.22	2190366
2017-12-14	96.50	97.50	95.87	96.85	1048886
2017-12-15	97.56	98.02	95.94	96.11	1459983
2017-12-18	96.83	98.55	96.02	98.06	1239394
2017-12-19	98.70	99.01	96.70	97.33	921565
2017-12-20	97.90	98.97	97.10	98.62	1139303
2017-12-21	98.98	101.18	98.35	100.92	1111131
2017-12-22	101.00	101.98	100.41	101.80	523208
2017-12-26	102.00	104.00	101.97	103.39	645963
2017-12-27	103.49	103.75	102.21	102.81	693445
2017-12-28	102.86	103.35	101.91	102.61	541124
2017-12-29	102.63	105.52	102.36	103.69	1155361
2018-01-02	103.41	105.31	103.05	104.88	1123100
2018-01-03	104.50	104.74	101.36	101.64	1499904
2018-01-04	101.81	104.05	100.52	103.52	1177718
2018-01-05	103.64	104.44	102.56	104.38	773347
2018-01-08	105.05	105.97	102.68	104.96	1333339
2018-01-09	104.50	105.51	103.43	104.99	1052452
2018-01-10	104.71	106.30	103.12	104.98	699481
2018-01-11	105.39	106.15	104.27	105.94	677052
2018-01-12	105.93	106.92	105.49	106.79	980268
2018-01-16	107.03	107.39	103.73	104.42	1338113
2018-01-17	104.49	106.85	104.42	106.05	656523
2018-01-18	107.60	110.93	107.15	109.82	1574931
2018-01-19	110.28	112.89	109.72	112.78	1074168
2018-01-22	112.96	115.32	112.43	114.89	1519450
2018-01-23	114.21	116.30	113.59	115.85	1061180
2018-01-24	116.18	119.33	116.02	117.74	1058147
2018-01-25	118.65	119.16	116.89	117.37	729332
2018-01-26	117.87	118.92	116.50	118.87	957908
2018-01-29	117.76	118.37	116.91	116.97	922156
2018-01-30	116.74	117.50	114.90	116.09	1515539
2018-01-31	116.16	116.80	114.31	114.31	1510789
2018-02-01	108.01	115.48	107.03	111.50	3249353
2018-02-02	111.05	113.86	109.15	109.80	1577202
2018-02-05	109.39	111.09	105.17	105.44	1631664
2018-02-06	103.26	107.37	103.05	106.73	1600937
2018-02-07	107.12	109.06	106.80	107.70	1110938
2018-02-08	107.53	107.57	101.20	101.32	1476436
2018-02-09	102.94	104.47	100.09	103.49	1266524
2018-02-12	104.33	105.61	102.74	103.39	797888
2018-02-13	103.41	104.90	102.54	104.54	732895
2018-02-14	103.58	107.11	103.36	106.68	723472
2018-02-15	107.04	107.47	105.58	106.95	926898
2018-02-16	106.02	107.57	104.73	105.59	624261
2018-02-20	104.80	106.46	103.66	105.39	620997
2018-02-21	105.35	109.40	105.35	106.67	817985
2018-02-22	106.74	109.54	106.74	107.51	673019
2018-02-23	108.37	108.54	106.40	108.53	549511
2018-02-26	109.27	110.37	108.62	109.61	652277
2018-02-27	110.20	111.83	107.82	107.90	703954
2018-02-28	108.39	109.11	105.83	105.84	790757
2018-03-01	105.80	106.96	103.92	105.12	771524
2018-03-02	104.12	106.73	102.52	106.44	700226
2018-03-05	106.22	108.83	106.02	107.42	752788
2018-03-06	107.43	107.98	106.37	106.96	942447
2018-03-07	105.82	107.54	104.95	106.97	709259
2018-03-08	107.00	107.34	104.87	105.23	627062
2018-03-09	105.97	106.26	104.50	105.84	735314
2018-03-12	105.95	108.33	105.50	107.48	643951
2018-03-13	108.28	108.94	107.20	107.32	566608
2018-03-14	108.17	108.77	107.33	107.78	429302
2018-03-15	107.99	108.55	106.80	108.44	527302
2018-03-16	108.65	110.25	107.87	109.15	706526
2018-03-19	108.97	110.68	107.90	108.32	616474
2018-03-20	108.68	110.51	108.58	110.40	704548
2018-03-21	110.44	111.85	109.41	109.47	614340
2018-03-22	111.92	111.92	107.60	107.66	941302
2018-03-23	107.78	109.80	106.96	107.08	772483
2018-03-26	109.12	110.75	107.98	110.73	648723
2018-03-27	110.64	111.95	108.94	109.09	729609
2018-03-28	109.42	110.78	108.16	110.04	771464
2018-03-29	111.00	112.69	110.57	111.80	668798
2018-04-02	111.00	111.23	107.23	108.04	849458
2018-04-03	109.09	109.99	108.05	109.84	797916
2018-04-04	108.62	112.94	108.39	112.70	1054035
2018-04-05	112.88	114.68	112.75	114.39	819396
2018-04-06	113.94	114.56	110.64	111.77	848393
2018-04-09	112.66	113.64	112.30	112.47	739859
2018-04-10	114.38	115.35	113.12	115.05	774571
2018-04-11	114.02	116.69	114.02	114.36	600338
2018-04-12	114.50	115.38	113.69	113.99	584645
2018-04-13	114.45	114.97	109.32	111.15	1188505
2018-04-16	111.98	112.59	111.07	111.99	782132
2018-04-17	112.73	113.82	111.26	113.41	873431
2018-04-18	113.56	115.00	111.10	111.35	610588
2018-04-19	111.34	111.77	108.91	110.09	795551
2018-04-20	109.69	110.42	105.76	106.27	955042
2018-04-23	106.97	110.12	106.94	109.43	864520
2018-04-24	109.65	110.99	107.42	108.36	732756
2018-04-25	108.36	109.74	107.64	108.79	465056
2018-04-26	108.72	110.48	107.60	110.01	482226
2018-04-27	109.96	112.13	109.82	111.04	866700
2018-04-30	111.62	112.36	109.72	109.85	643331
2018-05-01	108.36	108.63	104.63	106.93	1000492
2018-05-02	106.79	107.48	105.05	106.56	948041
2018-05-03	106.23	108.36	105.72	107.29	977656
2018-05-04	106.75	107.27	105.22	106.80	809936
2018-05-07	106.84	107.33	103.98	106.19	681429
2018-05-08	106.50	107.85	105.82	106.58	1082916
2018-05-09	107.26	110.11	106.02	109.85	886396
2018-05-10	109.73	109.82	107.57	108.96	606053
2018-05-11	108.75	109.44	108.17	109.01	857367
2018-05-14	109.69	111.08	109.01	110.48	708304
2018-05-15	109.62	112.33	109.00	111.46	814855
2018-05-16	112.58	113.60	111.36	112.17	804033
2018-05-17	111.79	114.91	111.79	113.62	1173024
2018-05-18	113.05	115.60	112.38	115.46	1222122
2018-05-21	116.26	117.89	115.10	117.08	1363543
2018-05-22	117.11	117.48	115.54	116.61	1788217
2018-05-23	122.51	136.43	122.13	133.33	5606599
2018-05-24	133.24	137.44	131.42	134.80	2125490
2018-05-25	135.09	137.59	134.11	137.30	1474925
2018-05-29	136.30	138.89	134.60	135.26	1973940
2018-05-30	135.18	137.06	134.36	136.31	1226210
2018-05-31	136.49	136.98	133.63	134.58	1375444
2018-06-01	136.07	137.98	135.01	137.87	1131434
2018-06-04	137.92	139.11	136.75	138.47	1013375
2018-06-05	137.88	139.76	137.25	139.56	1039427
2018-06-06	140.10	140.80	139.02	139.60	967342
2018-06-07	143.25	145.94	137.64	137.86	1849003
2018-06-08	135.97	142.85	135.55	142.23	1822609
2018-06-11	142.19	144.42	141.76	142.03	1368218
2018-06-12	142.22	144.11	141.39	142.90	1087110
2018-06-13	142.22	142.89	138.85	138.94	1521035
2018-06-14	138.94	140.00	137.63	139.09	1283331
2018-06-15	138.53	140.55	137.66	139.71	1237573
2018-06-18	138.96	141.54	138.03	140.58	684893
2018-06-19	138.78	139.86	136.96	139.41	1232658
2018-06-20	139.35	140.46	137.91	138.50	1050350
2018-06-21	137.21	137.21	134.07	135.09	1023267
2018-06-22	135.28	136.70	129.85	130.26	1844358
2018-06-25	129.21	129.54	125.82	128.01	1359806
2018-06-26	127.97	130.27	127.92	128.68	1000954
2018-06-27	128.44	130.10	126.22	126.14	733861
2018-06-28	126.20	127.85	125.47	126.94	891186
2018-06-29	127.70	129.31	125.71	125.72	962222
2018-07-02	124.74	126.12	124.14	125.82	917455
2018-07-03	126.29	126.87	124.20	124.59	391030
2018-07-05	125.30	125.97	124.50	125.50	712037
2018-07-06	125.66	127.56	124.94	126.42	585583
2018-07-09	126.75	128.17	125.53	126.88	815486
2018-07-10	127.05	129.28	126.86	129.17	1131225
2018-07-11	128.90	129.09	126.08	126.37	741158
2018-07-12	126.91	127.81	126.16	127.43	639054
2018-07-13	127.58	129.76	127.12	127.55	731574
2018-07-16	128.00	130.17	127.27	129.90	768091
2018-07-17	129.15	133.53	129.15	133.30	1171605
2018-07-18	133.00	133.99	131.63	133.61	840182
2018-07-19	133.55	135.49	133.53	135.18	638993
2018-07-20	135.38	138.17	135.01	136.56	1135527
2018-07-23	136.73	137.45	135.07	135.26	732703
2018-07-24	135.67	136.40	132.99	133.35	937398
2018-07-25	133.57	137.25	133.33	137.17	941038
2018-07-26	138.00	139.39	136.02	136.67	809517
2018-07-27	136.56	136.87	134.66	136.05	750469
2018-07-30	136.15	137.53	134.86	135.89	1258205
2018-07-31	145.00	147.79	133.32	134.98	2985266
2018-08-01	133.96	135.63	127.80	128.85	1756898
2018-08-02	128.28	131.36	127.43	130.50	1048400
2018-08-03	131.07	131.62	129.61	130.36	1056667
2018-08-06	130.73	132.51	129.27	131.77	1181008
2018-08-07	132.31	133.87	130.81	133.32	836110
2018-08-08	133.77	135.36	133.15	134.25	624865
2018-08-09	134.23	137.86	133.62	136.63	894205
2018-08-10	135.67	137.35	134.84	136.38	640535
2018-08-13	137.23	137.36	135.51	136.61	1001019
2018-08-14	137.29	138.94	137.24	138.50	1309433
2018-08-15	137.41	137.41	131.15	131.66	894287
2018-08-16	132.60	132.83	131.43	132.35	805447
2018-08-17	132.86	136.03	132.30	135.41	842592
2018-08-20	135.78	139.42	135.51	138.91	1190272
2018-08-21	139.50	141.62	138.84	139.41	754573
2018-08-22	139.24	141.21	137.20	137.48	528651
2018-08-23	137.53	139.14	137.39	137.74	638386
2018-08-24	137.51	138.33	136.09	136.70	731929
2018-08-27	137.60	138.35	135.14	136.13	749487
2018-08-28	136.15	137.39	134.23	135.87	849556
2018-08-29	135.47	135.97	131.16	134.91	1070104
2018-08-30	134.48	136.29	131.33	131.82	1084833
2018-08-31	131.89	133.53	131.27	132.81	872197
2018-09-04	131.71	133.02	129.37	130.88	1276755
2018-09-05	130.25	131.66	129.78	131.18	1026400
2018-09-06	131.94	133.76	131.03	131.06	676220
2018-09-07	130.45	131.51	129.46	130.04	731198
2018-09-10	130.49	133.65	129.87	133.12	1057862
2018-09-11	132.46	132.87	131.14	131.57	1147257
2018-09-12	131.89	134.70	131.51	134.33	802164
2018-09-13	134.76	135.66	132.84	133.27	667399
2018-09-14	133.61	133.61	131.15	131.74	695289
2018-09-17	132.07	132.83	130.71	131.55	912244
2018-09-18	132.03	132.81	130.90	132.22	682634
2018-09-19	132.66	134.59	132.12	134.13	894472
2018-09-20	136.58	137.24	135.16	136.12	780082
2018-09-21	136.25	137.99	135.15	136.57	1140146
2018-09-24	136.51	136.82	133.09	133.94	647857
2018-09-25	134.27	134.75	132.29	134.48	604237
2018-09-26	134.72	138.58	133.28	136.81	645245
2018-09-27	136.89	139.20	136.18	137.66	769519
2018-09-28	137.62	139.56	137.19	137.55	742583
2018-10-01	137.69	139.50	135.14	135.44	695189
2018-10-02	135.38	135.77	129.89	129.96	1247531
2018-10-03	130.60	133.97	130.04	132.99	878125
2018-10-04	132.30	132.90	125.86	126.56	1526236
2018-10-05	127.11	128.17	125.17	126.46	1495631
2018-10-08	126.19	128.92	125.88	128.02	772652
2018-10-09	127.67	129.35	127.06	127.74	570208
2018-10-10	125.34	125.34	116.80	116.96	1920658
2018-10-11	116.96	120.30	116.08	117.65	1304974
2018-10-12	119.47	121.89	119.13	121.42	1773103
2018-10-15	127.60	127.60	124.20	126.51	2300716
2018-10-16	126.81	129.29	125.39	129.16	1119645
2018-10-17	129.55	129.80	126.84	128.17	932109
2018-10-18	127.40	129.50	125.75	126.65	990721
2018-10-19	126.00	127.60	122.48	123.48	1389623
2018-10-22	124.27	128.32	123.82	128.06	1128153
2018-10-23	125.80	128.71	124.12	127.83	1020507
2018-10-24	127.74	129.32	124.15	124.41	1055966
2018-10-25	124.90	127.68	124.76	127.04	1310916
2018-10-26	125.62	128.00	124.15	127.22	901402
2018-10-29	130.00	133.22	129.00	130.88	1231017
2018-10-30	131.39	132.46	127.94	131.09	1547857
2018-10-31	131.95	133.51	129.51	129.61	1551309
2018-11-01	129.46	132.88	127.50	132.45	1900894
2018-11-02	133.57	134.90	131.43	134.03	1077327
2018-11-05	133.77	137.34	131.25	136.80	1568948
2018-11-06	130.25	134.80	124.78	127.79	5409815
2018-11-07	126.00	128.10	120.17	127.40	2737729
2018-11-08	127.48	132.25	125.85	132.21	1725667
2018-11-09	130.64	131.56	123.90	123.93	2079444
2018-11-12	124.92	126.51	120.82	121.03	1723695
2018-11-13	121.55	124.13	120.73	121.42	886601
2018-11-14	122.99	126.59	121.79	122.19	1505803
2018-11-15	121.90	121.90	116.50	119.82	1539692
2018-11-16	118.94	119.20	116.64	117.28	1294218
2018-11-19	117.49	117.99	112.59	113.44	1525240
2018-11-20	110.85	113.22	108.37	111.38	1816074
2018-11-21	112.11	115.27	112.11	114.80	956113
2018-11-23	114.08	115.73	113.77	114.90	464296
2018-11-26	115.77	117.50	115.61	117.07	887917
2018-11-27	116.31	116.31	111.66	112.56	1540402
2018-11-28	112.22	113.46	110.54	112.48	1528883
2018-11-29	112.56	113.38	111.10	111.29	878818
2018-11-30	110.68	113.17	110.39	111.40	1548683
2018-12-03	113.46	115.51	113.33	114.94	1749957
2018-12-04	115.09	115.51	109.24	109.87	1392075
2018-12-06	107.50	108.96	105.19	108.83	1781905
2018-12-07	108.77	110.00	104.56	104.90	1959765
2018-12-10	104.47	106.11	102.24	105.14	1186978
2018-12-11	106.96	108.17	104.11	105.31	1019048
2018-12-12	106.23	109.48	106.23	108.14	1405551
2018-12-13	108.37	108.62	102.56	103.48	1227893
2018-12-14	102.09	105.17	101.05	101.50	1105612
2018-12-17	99.98	102.50	97.80	100.96	1658876
2018-12-18	101.91	103.54	101.32	102.48	1082262
2018-12-19	102.48	104.42	100.43	101.05	970598
2018-12-20	100.82	102.36	97.95	99.39	1083290
2018-12-21	99.70	101.77	97.49	97.53	1788833
2018-12-24	97.48	97.95	95.63	96.20	440055
2018-12-26	97.03	101.98	97.03	101.30	754418
2018-12-27	100.46	102.05	98.15	102.05	1098982
2018-12-28	102.64	104.32	101.05	101.78	923324
2018-12-31	102.54	103.92	101.15	103.46	818294
2019-01-02	101.54	106.63	101.18	105.44	875383
2019-01-03	104.91	104.91	100.44	100.68	1157761
2019-01-04	102.55	105.75	102.49	104.79	871497
2019-01-07	105.65	107.51	105.24	106.70	1285321
2019-01-08	108.27	109.19	106.57	108.33	922500
2019-01-09	109.64	110.54	108.84	109.46	791525
2019-01-10	107.49	107.76	104.78	106.86	1241193
2019-01-11	106.73	108.79	105.33	105.43	1081189
2019-01-14	104.73	108.26	104.72	106.67	1299037
2019-01-15	106.73	107.31	104.86	106.17	653739
2019-01-16	106.18	106.89	105.31	105.63	1033660
2019-01-17	104.81	109.32	104.78	107.88	634348
2019-01-18	109.45	112.16	109.08	111.57	978905
2019-01-22	111.00	111.99	108.81	109.33	797934
2019-01-23	109.96	111.19	109.01	110.28	719681
2019-01-24	110.53	111.10	109.00	110.94	611094
2019-01-25	112.27	113.86	111.48	113.64	817681
2019-01-28	112.63	115.23	112.15	115.09	810410
2019-01-29	115.86	116.44	114.30	116.15	821423
2019-01-30	117.43	117.49	115.86	116.95	575836
2019-01-31	117.90	117.90	115.23	116.14	916473
2019-02-01	116.30	117.26	115.35	115.78	1254526
2019-02-04	115.76	116.16	113.89	114.55	1284944
2019-02-05	122.66	128.65	122.10	124.16	3927222
2019-02-06	124.81	126.20	123.14	126.08	1642987
2019-02-07	125.05	126.26	123.64	125.50	1605752
2019-02-08	124.93	126.15	124.21	125.03	1474635
2019-02-11	125.50	126.41	125.17	125.60	824836
2019-02-12	126.19	128.00	125.80	126.66	1106396
2019-02-13	126.97	127.45	123.02	123.24	1747924
2019-02-14	121.91	123.48	119.58	122.79	1503689
2019-02-15	123.96	125.36	122.86	125.09	1063144
2019-02-19	124.87	126.19	124.17	125.45	939695
2019-02-20	125.81	126.05	124.36	125.33	694669
2019-02-21	125.42	128.00	124.66	126.24	1460268
2019-02-22	126.44	128.11	126.44	127.12	672691
2019-02-25	128.13	128.92	126.72	127.15	948377
2019-02-26	127.20	128.00	126.38	126.51	519672
2019-02-27	126.39	127.45	125.36	127.23	984389
2019-02-28	126.92	127.10	125.09	125.17	694122
2019-03-01	127.05	129.75	125.81	126.97	938460
2019-03-04	126.96	127.74	125.00	125.42	824816
2019-03-05	125.83	126.83	124.84	124.87	545538
2019-03-06	125.07	125.28	122.74	124.09	844415
2019-03-07	123.39	124.39	122.29	123.35	785873
2019-03-08	122.15	122.62	120.35	122.06	977904
2019-03-11	122.17	123.70	121.97	123.46	566111
2019-03-12	123.65	124.11	121.50	122.85	558556
2019-03-13	123.40	124.00	121.52	121.68	1397856
2019-03-14	121.72	122.35	120.64	121.53	1147193
2019-03-15	121.33	122.34	120.40	120.78	1418068
2019-03-18	121.49	124.44	121.14	124.21	901932
2019-03-19	124.29	126.43	124.29	124.81	952040
2019-03-20	124.57	124.82	121.94	122.75	604028
2019-03-21	122.68	124.97	122.46	124.64	757426
2019-03-22	124.09	124.28	120.13	120.23	768887
2019-03-25	119.71	122.69	119.29	122.59	569930
2019-03-26	123.41	124.53	121.48	122.27	655029
2019-03-27	125.14	126.44	124.07	124.71	1229097
2019-03-28	127.50	131.20	127.50	129.40	1358451
2019-03-29	130.21	130.59	128.86	129.68	1054393
2019-04-01	130.98	131.03	128.44	128.99	906793
2019-04-02	128.57	128.57	126.40	127.29	682031
2019-04-03	128.40	128.48	126.94	127.32	585314
2019-04-04	127.39	128.53	127.02	128.37	593845
2019-04-05	128.62	129.90	127.37	127.59	511906
2019-04-08	127.45	127.88	126.53	127.40	922670
2019-04-09	126.82	127.25	125.39	125.95	898825
2019-04-10	126.30	127.32	125.79	126.46	835153
2019-04-11	126.83	127.46	125.83	126.56	895514
2019-04-12	126.99	128.56	126.99	128.15	1555441
2019-04-15	128.30	129.21	125.92	127.18	1221449
2019-04-16	127.26	130.75	126.81	129.56	714391
2019-04-17	130.01	132.57	129.52	131.76	1287058
2019-04-18	131.57	133.29	130.99	131.10	830712
2019-04-22	130.58	132.24	129.80	130.75	686208
2019-04-23	131.22	132.40	130.58	132.07	654998
2019-04-24	132.35	133.63	131.28	132.03	718861
2019-04-25	131.76	131.76	129.14	129.73	873415
2019-04-26	130.79	131.76	128.87	131.19	780097
2019-04-29	130.98	132.13	130.53	132.09	648453
2019-04-30	131.58	132.25	131.08	131.58	548769
2019-05-01	131.81	133.11	129.71	129.71	862898
2019-05-02	130.24	132.65	130.23	131.89	553882
2019-05-03	131.91	132.76	130.87	131.29	565332
2019-05-06	128.60	129.13	126.85	128.22	669290
2019-05-07	126.93	127.27	122.86	123.91	983471
2019-05-08	123.37	125.61	122.73	124.39	723563
2019-05-09	125.76	126.44	123.20	125.68	842985
2019-05-10	124.98	125.58	121.74	124.27	1069046
2019-05-13	121.71	121.71	117.64	118.28	1999389
2019-05-14	116.30	116.91	108.51	113.95	4736005
2019-05-15	112.93	116.10	112.26	115.68	2292361
2019-05-16	115.84	116.64	114.57	114.75	1348456
2019-05-17	113.86	115.01	112.12	112.51	1809335
2019-05-20	111.75	112.30	110.47	111.92	1515491
2019-05-21	112.25	114.62	112.17	113.97	1195226
2019-05-22	112.85	114.90	112.59	112.79	1188054
2019-05-23	111.71	112.03	108.84	109.24	1343446
2019-05-24	109.80	110.44	108.57	109.24	902752
2019-05-28	109.70	110.76	107.60	108.02	1002601
2019-05-29	106.80	107.00	104.73	105.99	1627791
2019-05-30	105.17	106.57	104.17	105.03	1473511
2019-05-31	103.81	105.16	102.77	105.13	1230069
2019-06-03	104.69	108.16	104.69	107.25	1244165
2019-06-04	108.64	112.36	108.50	111.76	1673251
2019-06-05	113.00	113.49	108.58	110.98	1050866
2019-06-06	110.77	111.38	108.78	109.47	906293
2019-06-07	110.04	111.47	109.39	110.88	921990
2019-06-10	111.51	114.69	111.46	113.66	844627
2019-06-11	114.49	115.88	113.70	113.86	803286
2019-06-12	113.54	114.47	112.30	112.67	658018
2019-06-13	113.30	113.79	110.61	112.62	837257
2019-06-14	112.90	113.44	111.98	112.13	822479
2019-06-17	111.97	113.40	111.41	112.30	653198
2019-06-18	112.68	115.44	112.51	113.38	797262
2019-06-19	113.53	113.53	110.94	112.65	846961
2019-06-20	113.34	115.50	112.84	114.91	840410
2019-06-21	115.18	118.01	114.12	117.78	1044209
2019-06-24	117.58	118.65	116.19	116.94	871717
2019-06-25	116.80	116.96	112.91	113.68	926627
2019-06-26	114.51	116.53	114.38	114.67	766417
2019-06-27	115.30	115.34	111.79	113.10	930246
2019-06-28	113.36	114.94	113.01	113.59	938085
2019-07-01	115.60	117.98	112.58	113.66	1197851
2019-07-02	113.21	113.30	109.88	110.27	1163472
2019-07-03	110.72	111.14	108.65	110.49	1095800
2019-07-05	110.08	111.02	109.15	110.99	992814
2019-07-08	110.61	111.68	109.84	111.34	729294
2019-07-09	110.78	111.70	110.14	110.59	1040530
2019-07-10	110.89	110.95	107.55	109.56	1179373
2019-07-11	109.89	111.36	109.01	111.11	879688
2019-07-12	111.34	113.62	111.06	112.47	813424
2019-07-15	111.87	113.30	110.99	112.57	840569
2019-07-16	112.64	115.50	112.25	115.20	992985
2019-07-17	111.49	112.31	109.35	110.80	1869459
2019-07-18	110.86	111.34	108.95	109.39	897360
2019-07-19	110.14	111.73	109.88	110.27	1213414
2019-07-22	109.96	110.90	107.15	107.40	898538
2019-07-23	107.63	109.18	107.50	108.89	896804
2019-07-24	109.49	110.78	108.06	109.73	921533
2019-07-25	109.34	111.34	109.34	110.25	845295
2019-07-26	109.67	110.58	108.56	110.08	813979
2019-07-29	109.71	111.98	109.09	111.27	1447191
2019-07-30	115.00	115.00	106.00	107.13	2727613
2019-07-31	107.29	107.51	103.26	104.23	2371308
2019-08-01	104.00	104.84	97.39	98.62	2171352
2019-08-02	98.33	99.67	97.48	98.88	1643784
2019-08-05	97.05	97.72	94.60	95.73	1699936
2019-08-06	96.32	96.56	94.58	95.69	1117031
2019-08-07	94.67	95.73	94.03	95.20	1655727
2019-08-08	95.87	97.97	95.42	97.01	1247879
2019-08-09	96.69	96.69	93.21	93.72	1139248
2019-08-12	92.98	93.91	91.37	91.93	956157
2019-08-13	91.46	96.77	89.92	93.41	1523088
2019-08-14	89.88	90.96	86.58	87.85	1693570
2019-08-15	88.01	88.27	83.50	85.07	2473868
2019-08-16	85.73	87.21	85.15	86.94	1387845
2019-08-19	88.53	88.58	86.83	87.15	1291403
2019-08-20	86.23	87.54	86.11	86.82	858481
2019-08-21	88.29	88.49	86.32	87.07	937192
2019-08-22	87.78	88.40	87.04	87.90	1076799
2019-08-23	86.39	86.87	83.53	83.91	1453581
2019-08-26	84.73	85.34	82.69	83.63	970093
2019-08-27	84.10	86.06	83.42	85.42	2011586
2019-08-28	85.26	88.31	85.18	87.74	1739016
2019-08-29	89.15	91.24	87.26	87.99	1315860
2019-08-30	88.61	89.53	88.04	88.34	1171510
2019-09-03	87.22	88.64	86.16	86.94	1064386
2019-09-04	88.06	90.55	88.06	89.80	1143889
2019-09-05	91.86	94.47	91.80	94.26	1691898
2019-09-06	95.01	95.61	94.23	94.58	1418468
2019-09-09	95.15	97.48	94.73	96.85	1558832
2019-09-10	96.57	99.35	96.52	98.70	1444600
2019-09-11	98.70	100.52	95.17	100.36	1315792
2019-09-12	99.38	101.04	95.77	100.58	1758008
2019-09-13	101.41	103.58	101.09	102.26	1560935
2019-09-16	101.39	103.88	101.39	103.15	1016124
2019-09-17	102.56	102.56	97.92	99.05	1520202
2019-09-18	98.59	99.74	97.32	98.54	873538
2019-09-19	98.68	98.82	95.41	95.85	971290
2019-09-20	96.08	96.82	92.95	92.97	1826307
2019-09-23	92.59	93.71	91.66	92.73	1555259
2019-09-24	95.08	95.08	91.95	92.60	997270
2019-09-25	92.90	94.75	92.78	93.33	1224293
2019-09-26	93.67	93.67	92.45	93.13	689474
2019-09-27	93.73	95.09	93.06	94.24	811345
2019-09-30	94.66	95.71	93.80	95.47	785826
2019-10-01	95.78	96.30	91.51	91.54	914128
2019-10-02	90.71	90.89	89.05	89.48	953356
2019-10-03	89.39	92.04	88.02	91.97	1200281
2019-10-04	91.79	92.22	89.94	91.45	733325
2019-10-07	91.34	92.74	90.88	91.56	839825
2019-10-08	90.30	91.12	88.67	89.98	917425
2019-10-09	90.96	91.38	89.29	90.28	640567
2019-10-10	90.42	91.87	89.61	90.02	982101
2019-10-11	91.68	94.87	91.27	93.72	1238784
2019-10-14	92.88	93.03	91.38	92.45	772877
2019-10-15	92.47	93.92	91.90	93.22	774103
2019-10-16	93.03	94.45	92.12	94.32	1063213
2019-10-17	95.07	96.12	94.25	95.08	628502
2019-10-18	93.18	95.39	93.02	94.97	1124585
2019-10-21	96.17	96.71	95.70	96.47	761381
2019-10-22	96.81	98.80	95.50	98.60	814170
2019-10-23	98.28	99.05	96.74	97.13	920668
2019-10-24	97.14	97.18	94.14	97.12	797590
2019-10-25	95.70	99.75	94.75	98.79	961495
2019-10-28	98.51	100.41	97.61	97.72	975377
2019-10-29	97.25	97.47	96.10	96.10	800773
2019-10-30	96.08	96.87	94.81	96.60	632344
2019-10-31	95.72	96.27	94.05	96.06	910353
2019-11-01	97.03	98.47	96.93	97.99	672433
2019-11-04	98.64	99.65	98.55	99.04	741723
2019-11-05	99.83	103.38	99.43	102.06	1496587
2019-11-06	101.87	101.87	98.52	100.88	1879146
2019-11-07	114.44	116.12	110.95	115.67	5708275
2019-11-08	115.56	115.85	111.56	113.77	1555840
2019-11-11	112.70	114.66	111.85	114.01	1611313
2019-11-12	114.00	114.69	111.20	111.36	1509522
2019-11-13	111.12	111.90	109.77	110.66	1243568
2019-11-14	110.46	112.49	110.46	111.39	901419
2019-11-15	111.79	113.00	111.37	112.61	750228
2019-11-18	112.21	113.72	111.52	113.36	993932
2019-11-19	112.44	113.17	109.90	110.47	1268212
2019-11-20	109.42	109.90	106.40	106.91	1701841
2019-11-21	107.01	108.12	103.43	103.71	1970510
2019-11-22	104.82	107.81	104.15	107.61	843440
2019-11-25	108.54	109.46	106.88	108.93	845852
2019-11-26	109.42	109.92	107.47	108.51	1001028
2019-11-27	109.30	109.67	107.82	108.71	671784
2019-11-29	108.54	108.66	106.96	107.34	358206
2019-12-02	107.92	108.64	106.27	106.82	635552
2019-12-03	104.68	106.00	103.90	105.55	861578
2019-12-04	105.77	109.58	105.48	108.69	1098156
2019-12-05	109.46	112.22	108.93	112.06	1296063
2019-12-06	113.01	114.20	111.60	111.67	903624
2019-12-09	111.67	113.80	111.60	113.25	903848
2019-12-10	113.42	114.33	112.67	114.00	1120390
2019-12-11	113.32	113.71	111.45	111.63	1065038
2019-12-12	111.96	116.54	111.45	115.75	1242432
2019-12-13	115.89	117.25	113.82	116.92	1508366
2019-12-16	117.55	118.60	116.96	117.71	1064942
2019-12-17	117.47	117.97	116.54	117.46	750875
2019-12-18	117.92	119.61	117.60	118.98	984163
2019-12-19	119.03	119.12	117.04	117.53	950459
2019-12-20	118.07	118.82	117.05	118.43	1267552
2019-12-23	118.49	118.76	116.86	117.79	593046
2019-12-24	118.05	118.65	117.82	118.34	226702
2019-12-26	117.83	120.46	117.38	118.40	448416
2019-12-27	119.01	119.78	116.94	117.41	548908
2019-12-30	117.56	118.06	116.48	116.58	507183
2019-12-31	116.46	117.79	116.40	117.22	394075
2020-01-02	117.95	118.94	116.92	118.79	781086
2020-01-03	116.50	118.41	116.47	118.16	551707
2020-01-06	116.66	119.87	116.66	119.81	1085081
2020-01-07	119.94	121.56	119.25	120.33	675386
2020-01-08	120.80	121.48	118.93	120.00	720893
2020-01-09	119.41	120.10	116.80	117.93	876977
2020-01-10	117.77	118.80	117.10	117.96	438704
2020-01-13	118.00	119.93	117.77	119.85	683446
2020-01-14	120.38	121.21	119.42	119.49	641777
2020-01-15	118.93	119.63	117.75	118.35	500865
2020-01-16	119.41	120.35	119.21	120.31	397525
2020-01-17	120.70	122.14	120.20	122.10	687550
2020-01-21	122.11	122.13	118.52	119.01	1174919
2020-01-22	118.77	119.45	117.21	117.27	537673
2020-01-23	115.86	118.39	114.10	118.02	606480
2020-01-24	118.10	118.82	115.10	116.23	560436
2020-01-27	113.32	114.42	112.59	112.96	815315
2020-01-28	114.02	114.02	111.27	112.66	1346111
2020-01-29	113.65	114.79	112.73	113.19	776453
2020-01-30	111.98	116.45	111.85	116.25	793391
2020-01-31	116.41	116.41	112.89	113.50	1129415
2020-02-03	114.16	114.63	113.11	113.26	1540523
2020-02-04	124.01	126.95	120.00	123.68	2715093
2020-02-05	124.89	128.29	121.95	122.51	1424090
2020-02-06	123.55	124.45	121.36	121.42	846522
2020-02-07	120.24	122.04	119.46	120.56	808976
2020-02-10	120.07	120.89	119.52	120.65	775539
2020-02-11	120.91	121.37	119.45	120.37	757005
2020-02-12	121.44	124.18	121.44	123.69	746098
2020-02-13	121.90	123.17	120.61	122.98	758766
2020-02-14	122.45	122.74	120.36	121.84	883945
2020-02-18	121.08	122.58	120.60	120.61	956696
2020-02-19	120.94	121.36	119.06	119.80	856512
2020-02-20	119.47	121.90	118.90	121.86	824743
2020-02-21	120.63	121.20	116.80	117.46	914570
2020-02-24	110.00	110.98	108.41	109.61	1429132
2020-02-25	111.13	111.13	102.09	102.76	1526524
2020-02-26	103.61	105.51	101.40	101.58	1524064
2020-02-27	98.64	104.53	97.22	101.61	2105867
2020-02-28	98.04	105.52	98.04	105.51	1680882
2020-03-02	105.71	107.61	103.96	107.61	1555572
2020-03-03	107.95	111.64	104.63	106.43	3346983
2020-03-04	108.09	110.82	106.61	110.54	1875892
2020-03-05	107.26	109.58	106.28	108.19	1585409
2020-03-06	105.19	106.14	104.03	105.77	2192421
2020-03-09	99.00	101.13	93.91	94.99	1917457
2020-03-10	99.28	99.45	92.62	98.91	981755
2020-03-11	96.09	96.09	90.18	90.67	1228168
2020-03-12	84.82	87.44	77.84	79.67	1801648
2020-03-13	82.60	84.99	76.65	83.67	1548989
2020-03-16	70.28	75.32	66.73	71.60	1593884
2020-03-17	72.12	78.23	64.28	73.51	1823743
2020-03-18	69.95	74.21	69.85	73.59	2113401
2020-03-19	71.39	78.97	69.30	70.52	2159451
2020-03-20	72.10	72.84	66.38	66.61	1366590
2020-03-23	65.91	69.48	62.01	65.40	1794809
2020-03-24	68.96	71.46	66.02	69.47	1329595
2020-03-25	70.73	74.92	66.63	69.91	1414617
2020-03-26	71.07	77.20	69.42	74.32	1692588
2020-03-27	71.41	71.81	65.90	67.99	1274737
2020-03-30	67.75	72.28	67.22	71.26	1195282
2020-03-31	70.42	73.04	66.71	66.83	1491806
2020-04-01	63.75	66.15	62.28	65.69	2076183
2020-04-02	65.00	68.80	63.57	65.97	1705734
2020-04-03	64.30	64.50	59.82	61.00	2030984
2020-04-06	64.60	70.55	64.10	68.60	2010753
2020-04-07	73.16	80.65	72.37	73.79	2485536
2020-04-08	75.30	78.14	75.13	76.16	1248004
2020-04-09	78.18	82.67	78.16	80.41	1020941
2020-04-13	79.56	80.02	73.85	75.97	963088
2020-04-14	77.58	78.00	74.63	76.50	1091093
2020-04-15	73.38	73.62	68.77	69.58	1207349
2020-04-16	70.19	70.39	67.67	68.52	965192
2020-04-17	71.53	74.98	71.19	72.68	1142228
2020-04-20	71.01	72.36	68.89	69.58	691764
2020-04-21	67.00	68.95	66.36	68.32	1438752
2020-04-22	69.64	69.89	66.98	67.03	974285
2020-04-23	67.31	69.68	66.66	68.95	927120
2020-04-24	69.43	70.45	67.16	68.30	807968
2020-04-27	70.08	75.39	69.70	74.82	1050314
2020-04-28	78.86	81.06	75.88	78.45	1560041
2020-04-29	81.04	83.56	80.70	80.97	1561391
2020-04-30	78.81	78.81	72.93	73.78	1874241
2020-05-01	71.86	73.11	70.26	73.09	1356388
2020-05-04	70.23	75.08	69.69	71.87	2026799
2020-05-05	72.95	74.28	71.42	72.32	2000741
2020-05-06	72.93	73.80	70.35	71.13	771257
2020-05-07	70.95	72.82	70.17	70.23	1373551
2020-05-08	72.06	72.73	71.04	72.08	2063788
2020-05-11	71.14	71.34	68.67	69.41	1247883
2020-05-12	69.83	70.31	65.34	65.53	2047048
2020-05-13	65.49	65.49	63.59	64.69	1347412
2020-05-14	63.32	68.04	62.37	65.87	1560661
2020-05-15	64.96	66.97	63.44	65.38	1265472
2020-05-18	68.57	70.56	68.24	69.93	1541504
2020-05-19	69.82	70.00	67.51	69.26	1815584
2020-05-20	70.69	71.95	69.79	71.40	1090688
2020-05-21	71.21	75.24	70.70	74.57	1451982
2020-05-22	75.21	76.21	72.24	72.84	1180632
2020-05-26	75.90	81.50	75.60	81.37	2548326
2020-05-27	82.79	87.28	80.00	80.88	3800502
2020-05-28	80.88	83.10	78.50	79.98	1578933
2020-05-29	78.84	78.84	74.26	75.51	1811078
2020-06-01	75.10	77.93	74.79	76.71	993877
2020-06-02	77.54	79.28	77.32	78.39	1523588
2020-06-03	80.35	85.47	80.12	84.68	1555574
2020-06-04	84.09	84.92	82.25	84.92	1141798
2020-06-05	89.16	93.11	88.90	89.57	1799044
2020-06-08	92.00	93.00	88.43	90.26	1138453
2020-06-09	88.35	88.89	85.09	85.48	1099834
2020-06-10	85.00	85.50	80.49	80.69	1263622
2020-06-11	75.80	76.44	72.82	74.03	1763739
2020-06-12	76.81	77.48	72.75	74.77	1465654
2020-06-15	71.02	74.74	70.54	73.74	1621053
2020-06-16	78.02	78.92	75.10	76.42	1136515
2020-06-17	76.35	77.26	74.41	74.48	880732
2020-06-18	73.60	75.55	72.93	73.94	677816
2020-06-19	75.46	75.85	71.06	71.39	1386845
2020-06-22	71.51	73.72	70.16	73.34	1225813
2020-06-23	74.71	75.28	72.50	73.46	1394711
2020-06-24	71.87	72.45	69.91	70.65	1323199
2020-06-25	69.94	70.54	67.95	70.32	1358400
2020-06-26	70.04	70.79	67.15	67.70	1375645
2020-06-29	68.74	72.74	68.23	72.57	1099834
2020-06-30	72.06	75.92	71.56	72.52	1163412
2020-07-01	72.75	75.08	70.55	70.67	974777
2020-07-02	72.67	73.67	70.61	70.75	723389
2020-07-06	72.45	73.02	69.60	71.39	658090
2020-07-07	70.23	70.47	68.67	68.90	700204
2020-07-08	68.72	69.57	67.91	69.55	998328
2020-07-09	69.18	69.18	66.82	67.47	987307
2020-07-10	67.00	69.03	66.66	68.98	536841
2020-07-13	68.86	70.79	66.55	69.68	1115635
2020-07-14	69.00	70.64	67.82	69.96	588806
2020-07-15	72.35	74.62	71.74	74.19	1294118
2020-07-16	73.18	75.21	72.66	74.60	813777
2020-07-17	74.99	75.00	72.83	73.31	887110
2020-07-20	72.28	73.76	70.67	71.30	892737
2020-07-21	72.00	73.45	71.31	71.56	758719
2020-07-22	71.00	72.23	70.28	71.36	696085
2020-07-23	70.86	73.07	70.86	71.65	604260
2020-07-24	72.00	73.13	71.39	71.45	652287
2020-07-27	71.05	71.78	69.90	71.61	719835
2020-07-28	71.36	72.57	71.15	71.40	540060
2020-07-29	71.18	72.86	71.13	72.73	615298
2020-07-30	71.23	71.54	69.38	71.08	765919
2020-07-31	70.85	71.85	69.74	71.30	1086141
2020-08-03	71.30	71.30	68.65	69.72	1202882
2020-08-04	65.43	67.25	63.90	66.68	4426157
2020-08-05	67.28	69.63	66.72	68.51	1695177
2020-08-06	68.35	68.85	64.70	64.89	2740134
2020-08-07	65.05	66.39	64.08	65.96	1919961
2020-08-10	66.70	69.41	66.60	68.68	1608906
2020-08-11	70.47	72.22	70.08	70.21	1581919
2020-08-12	71.10	71.48	67.93	69.81	1107154
2020-08-13	69.99	70.37	69.09	70.13	920671
2020-08-14	69.44	71.27	68.05	70.66	1038919
2020-08-17	70.54	70.96	68.53	70.90	809391
2020-08-18	70.70	70.70	68.42	68.50	1098441
2020-08-19	67.82	69.52	67.42	67.55	766917
2020-08-20	67.24	68.00	66.53	67.27	788077
2020-08-21	67.44	67.79	66.26	67.05	765091
2020-08-24	67.20	70.42	66.74	70.25	824747
2020-08-25	70.87	70.90	68.75	69.12	986689
2020-08-26	69.12	69.35	67.57	67.65	1167780
2020-08-27	68.10	69.75	67.70	68.24	1060787
2020-08-28	68.63	71.28	68.35	71.19	968847
2020-08-31	70.79	70.88	68.40	68.83	1064926
2020-09-01	68.31	69.29	67.69	69.17	957371
2020-09-02	69.99	71.75	69.61	71.59	1289375
2020-09-03	72.36	74.62	71.93	74.15	2189682
2020-09-04	74.51	75.08	72.69	74.05	1511690
2020-09-08	73.22	76.08	72.61	75.06	1212768
2020-09-09	74.55	74.65	72.69	73.51	1069422
2020-09-10	74.09	76.50	73.78	75.51	1053683
2020-09-11	76.07	76.24	74.82	76.16	1007526
2020-09-14	76.87	80.88	76.63	80.59	1750988
2020-09-15	80.22	81.55	79.24	80.62	1529954
2020-09-16	81.50	82.83	81.24	81.27	975983
2020-09-17	80.37	81.39	77.92	78.76	1038455
2020-09-18	77.69	78.89	74.14	75.83	2481276
2020-09-21	73.83	74.02	70.92	71.17	1727225
2020-09-22	72.00	75.14	70.76	75.04	2107644
2020-09-23	76.41	77.12	71.80	72.01	1159884
2020-09-24	71.91	72.42	69.50	71.66	1532149
2020-09-25	71.62	72.00	70.52	71.07	1168735
2020-09-28	72.59	72.72	70.29	70.44	1271490
2020-09-29	70.06	70.06	67.30	67.34	1249889
2020-09-30	67.65	68.72	67.11	67.97	1787147
2020-10-01	68.75	69.82	67.76	69.12	1272555
2020-10-02	67.00	70.17	66.85	69.93	1570441
2020-10-05	70.88	72.58	70.85	71.80	1195783
2020-10-06	72.86	72.97	69.12	69.28	1302668
2020-10-07	70.00	72.19	70.00	71.78	1424130
2020-10-08	72.53	74.38	72.00	74.33	1321895
2020-10-09	75.00	75.18	71.54	73.89	1433493
2020-10-12	72.96	75.22	72.62	73.64	992606
2020-10-13	73.21	74.10	71.32	72.25	948099
2020-10-14	72.26	73.88	72.06	72.97	1135203
2020-10-15	71.85	75.76	71.13	75.75	1179448
2020-10-16	76.00	76.19	74.73	74.79	919790
2020-10-19	74.99	75.99	74.09	74.36	758684
2020-10-20	75.20	76.10	73.37	73.51	792571
2020-10-21	73.24	75.20	72.65	75.01	755936
2020-10-22	75.43	77.48	75.07	77.11	1070854
2020-10-23	77.26	78.01	76.66	77.39	1492721
2020-10-26	76.63	77.47	75.06	76.80	1215972
2020-10-27	76.04	77.34	74.09	74.47	1185652
2020-10-28	72.95	75.10	72.16	74.30	1929061
2020-10-29	73.98	73.98	67.50	70.58	3743222
2020-10-30	70.18	70.34	65.20	66.85	2946830
2020-11-02	67.43	69.34	66.70	67.43	1581643
2020-11-03	68.25	70.25	67.98	69.12	1274618
2020-11-04	70.43	71.43	67.83	68.71	1261133
2020-11-05	68.93	70.24	68.35	69.93	897642
2020-11-06	69.69	70.90	67.41	68.23	1309927
2020-11-09	77.05	83.39	75.50	81.74	3794551
2020-11-10	81.01	83.46	80.62	81.35	1921984
2020-11-11	80.96	81.26	75.54	76.21	1589065
2020-11-12	75.23	76.20	73.13	74.27	1356700
2020-11-13	74.86	77.81	74.65	77.61	1780200
2020-11-16	81.00	81.00	77.49	79.34	1932473
2020-11-17	78.47	84.37	78.15	84.10	2184021
2020-11-18	84.31	85.12	81.74	81.74	1414911
2020-11-19	81.01	82.31	79.90	80.59	1238292
2020-11-20	80.41	80.65	78.00	78.22	1288410
2020-11-23	79.13	83.59	78.45	83.34	1947276
2020-11-24	86.00	89.94	85.54	89.03	2256446
2020-11-25	87.82	88.57	85.21	88.03	1347266
2020-11-27	88.12	88.48	86.46	87.98	932521
2020-11-30	87.23	87.76	85.14	85.75	5634387
2020-12-01	87.77	89.69	87.17	88.62	1826258
2020-12-02	87.38	88.97	85.81	88.92	1526650
2020-12-03	89.07	98.28	89.07	96.66	3244639
2020-12-04	97.87	98.00	95.18	96.21	1573757
2020-12-07	95.55	95.99	93.80	95.49	1310817
2020-12-08	94.89	97.70	94.44	97.15	1031606
2020-12-09	98.52	101.95	97.98	100.83	1855531
2020-12-10	103.65	105.65	101.64	103.85	2084762
2020-12-11	105.91	105.91	100.73	101.34	1860176
2020-12-14	103.29	104.76	98.74	98.90	1392379
2020-12-15	99.88	100.75	97.72	100.53	1155565
2020-12-16	100.95	102.05	99.19	99.50	1066815
2020-12-17	100.48	102.26	98.99	100.99	948941
2020-12-18	101.00	102.52	99.80	101.21	1636211
2020-12-21	98.83	101.94	98.33	101.33	924704
2020-12-22	101.85	102.00	98.65	98.84	759325
2020-12-23	99.61	102.36	99.44	101.96	491620
2020-12-24	103.16	103.50	100.50	100.92	336447
2020-12-28	101.50	104.23	101.34	103.44	824863
2020-12-29	103.63	104.06	100.83	101.56	672628
2020-12-30	102.38	104.99	101.97	103.94	757119
2020-12-31	103.16	104.70	102.35	103.74	511421
2021-01-04	103.88	103.96	99.33	101.33	1067842
2021-01-05	101.01	105.14	100.75	104.00	890968
2021-01-06	104.63	110.63	104.24	109.44	1551825
2021-01-07	111.00	113.27	110.08	112.18	1438968
2021-01-08	112.30	112.83	107.83	109.48	1283065
2021-01-11	110.02	111.19	108.44	110.59	1136284
2021-01-12	111.02	117.00	110.58	114.51	1096287
2021-01-13	114.04	116.34	111.64	112.94	1352025
2021-01-14	113.59	115.15	110.84	111.47	1063747
2021-01-15	111.30	112.45	109.66	110.07	965618
2021-01-19	109.52	110.73	106.15	107.25	986662
2021-01-20	107.65	109.34	106.36	106.59	822787
2021-01-21	106.50	108.49	105.30	107.89	1051392
2021-01-22	106.91	112.89	105.46	108.47	1753016
2021-01-25	107.55	110.27	105.77	109.49	1041844
2021-01-26	110.31	110.56	106.15	107.07	1023903
2021-01-27	105.45	106.14	100.21	100.81	1425503
2021-01-28	102.00	105.39	101.08	103.54	1175426
2021-01-29	103.50	103.88	99.92	101.05	1042741
2021-02-01	104.16	104.23	100.54	102.48	1182828
2021-02-02	104.00	105.00	101.72	103.43	874786
2021-02-03	103.66	106.59	103.66	105.19	1420359
2021-02-04	103.42	109.34	100.34	107.83	2671194
2021-02-05	108.20	109.46	105.10	108.50	1405097
2021-02-08	109.16	111.42	108.58	110.21	1091450
2021-02-09	109.38	111.11	109.07	110.36	818456
2021-02-10	111.43	113.19	109.77	112.16	744660
2021-02-11	112.65	116.46	111.73	113.44	890565
2021-02-12	112.10	112.65	110.14	110.70	816982
2021-02-16	111.33	112.30	110.05	111.77	751705
2021-02-17	111.81	112.06	109.77	111.41	602785
2021-02-18	110.87	111.40	108.59	110.99	607266
2021-02-19	111.04	114.07	109.31	113.46	855195
2021-02-22	112.70	118.25	112.48	117.38	1037576
2021-02-23	117.29	118.04	114.46	117.13	736634
2021-02-24	117.00	120.22	116.06	119.88	616370
2021-02-25	120.53	122.20	117.58	117.58	971476
2021-02-26	117.50	119.06	114.30	117.08	947482
2021-03-01	119.03	123.23	118.71	120.34	1071083
2021-03-02	120.53	122.69	119.54	121.64	1260048
2021-03-03	121.87	125.65	121.54	122.30	1459547
2021-03-04	121.98	125.33	117.41	120.97	1653344
2021-03-05	122.43	125.31	116.17	122.20	1473811
2021-03-08	124.02	128.40	123.06	126.55	1221399
2021-03-09	126.70	129.75	124.68	124.95	1209379
2021-03-10	125.02	127.08	121.82	122.61	1341044
2021-03-11	122.89	123.80	119.99	121.75	1097261
2021-03-12	123.39	125.90	122.04	123.98	1582387
2021-03-15	123.80	125.35	122.37	124.00	1413858
2021-03-16	124.00	124.76	118.69	121.76	1070574
2021-03-17	122.11	122.78	118.30	121.07	915087
2021-03-18	121.07	125.85	120.70	122.48	961749
2021-03-19	121.40	124.03	120.63	121.75	1638585
2021-03-22	122.00	122.90	120.05	121.52	869620
2021-03-23	120.74	121.33	112.44	113.56	1583964
2021-03-24	115.02	118.33	113.89	113.96	1270047
2021-03-25	112.42	119.20	110.83	118.30	1255320
2021-03-26	120.17	122.25	118.19	122.16	736369
2021-03-29	121.21	123.23	116.57	117.99	653077
2021-03-30	118.78	120.46	117.05	120.24	496341
2021-03-31	120.72	124.93	120.30	123.16	1020648
2021-04-01	123.45	123.91	118.83	119.94	1034019
2021-04-05	121.38	123.56	119.20	123.31	583694
2021-04-06	123.71	125.72	122.53	123.70	954110
2021-04-07	124.66	125.70	122.92	123.64	663279
2021-04-08	122.74	124.35	121.37	123.58	637952
2021-04-09	124.74	127.75	124.01	127.54	815240
2021-04-12	127.00	129.12	126.83	127.76	715089
2021-04-13	126.65	126.98	122.89	124.52	822489
2021-04-14	124.42	127.59	124.42	125.79	587801
2021-04-15	127.00	127.49	125.38	125.98	461788
2021-04-16	126.92	127.20	123.00	124.56	881711
2021-04-19	123.86	124.60	121.46	122.18	1174992
2021-04-20	121.43	122.07	117.57	119.44	1297420
2021-04-21	119.00	123.17	118.40	122.63	733094
2021-04-22	123.02	125.09	122.99	123.43	858594
2021-04-23	124.87	125.72	123.53	125.48	731360
2021-04-26	126.31	128.26	125.49	125.83	1167142
2021-04-27	126.38	129.14	125.58	128.85	882227
2021-04-28	134.48	135.25	131.32	132.29	1424977
2021-04-29	133.29	135.05	130.38	133.41	744545
2021-04-30	133.30	133.99	131.74	133.29	603752
2021-05-03	134.31	137.00	133.91	136.31	1114740
2021-05-04	136.15	137.12	134.22	135.41	635898
2021-05-05	136.20	135.99	134.01	134.95	762908
2021-05-06	135.39	136.18	132.84	134.00	870829
2021-05-07	133.91	139.85	133.31	139.64	1201144
2021-05-10	139.80	142.06	137.57	137.57	1132478
2021-05-11	136.92	136.92	131.90	134.05	807161
2021-05-12	133.43	135.76	127.60	128.04	798934
2021-05-13	128.84	133.87	128.84	131.54	774281
2021-05-14	132.16	136.78	131.95	136.48	566405
2021-05-17	135.69	138.35	134.72	138.12	737437
2021-05-18	139.20	140.24	136.41	136.70	1079256
2021-05-19	134.47	134.73	129.94	131.05	1619097
2021-05-20	126.11	126.72	118.29	121.87	4654963
2021-05-21	121.16	122.15	119.23	121.09	1496275
2021-05-24	120.95	121.80	119.19	119.61	1171986
2021-05-25	119.76	122.54	119.76	121.55	1043322
2021-05-26	122.00	124.43	122.00	124.04	948572
2021-05-27	124.78	126.68	123.18	125.64	1364271
2021-05-28	126.45	126.50	123.39	124.08	662115
2021-06-01	125.18	126.43	123.45	124.92	911020
2021-06-02	125.47	125.47	121.13	122.92	1101604
2021-06-03	122.04	122.33	119.95	121.14	876577
2021-06-04	121.38	121.58	118.15	120.77	706414
2021-06-07	121.69	121.89	119.95	120.95	723254
2021-06-08	120.43	122.90	119.53	122.46	525265
2021-06-09	122.40	122.57	120.96	121.44	501597
2021-06-10	122.20	123.17	118.87	119.66	684354
2021-06-11	120.58	122.90	119.53	122.73	618919
2021-06-14	122.50	123.23	119.69	120.38	645109
2021-06-15	120.77	121.68	118.80	121.31	577820
2021-06-16	120.75	122.35	118.22	121.47	628163
2021-06-17	121.15	121.75	115.29	117.05	1229010
2021-06-18	114.39	116.02	112.90	113.48	1475986
2021-06-21	114.97	116.54	114.42	115.43	1215704
2021-06-22	114.71	117.92	113.36	117.35	1223224
2021-06-23	117.33	120.50	117.33	118.98	741586
2021-06-24	119.83	121.19	117.73	120.39	810025
2021-06-25	121.56	122.99	120.85	121.18	784495
2021-06-28	120.56	120.64	116.82	117.20	1136289
2021-06-29	118.00	119.13	116.53	116.91	627559
2021-06-30	116.50	118.28	115.91	117.81	661169
2021-07-01	118.60	119.62	117.24	118.03	618666
2021-07-02	118.09	118.39	117.00	117.79	362074
2021-07-06	117.79	117.79	113.72	115.18	823583
2021-07-07	114.48	115.67	111.35	113.47	913012
2021-07-08	111.13	113.64	108.21	113.57	1131143
2021-07-09	115.44	117.59	114.53	116.40	667387
2021-07-12	114.76	116.91	114.37	115.70	540983
2021-07-13	114.88	115.79	113.22	114.67	955242
2021-07-14	116.04	116.90	113.54	113.69	773617
2021-07-15	112.42	112.82	110.04	111.57	1345426
2021-07-16	112.06	112.06	107.98	108.68	1141292
2021-07-19	105.21	106.25	102.96	103.79	1408071
2021-07-20	104.29	109.95	103.55	109.04	1047731
2021-07-21	110.65	113.37	110.25	110.64	843427
2021-07-22	110.13	110.65	108.58	109.90	662980
2021-07-23	111.01	111.75	109.42	109.99	495107
2021-07-26	110.43	112.07	109.83	111.45	439996
2021-07-27	111.00	111.28	109.30	110.14	617358
2021-07-28	111.42	112.78	108.60	110.42	700036
2021-07-29	111.78	113.28	110.06	110.16	1230884
2021-07-30	109.93	117.49	109.93	113.52	1769511
2021-08-02	114.59	119.81	114.59	117.99	2129318
2021-08-03	129.21	129.44	124.06	125.22	2774457
2021-08-04	125.72	126.66	122.38	123.18	1331868
2021-08-05	123.18	124.72	121.74	124.53	996371
2021-08-06	125.00	126.69	122.81	123.14	639598
2021-08-09	122.66	122.75	120.48	120.73	973607
2021-08-10	120.69	124.30	120.45	120.99	958576
2021-08-11	121.00	123.57	120.27	122.77	608560
2021-08-12	122.81	124.49	122.07	124.21	739371
2021-08-13	123.86	124.72	122.75	124.45	552053
2021-08-16	123.13	124.02	121.86	122.50	643225
2021-08-17	120.79	121.29	117.89	119.21	936862
2021-08-18	118.14	120.06	116.23	116.29	963921
2021-08-19	114.57	116.53	113.98	114.86	1010377
2021-08-20	115.91	117.03	114.24	116.27	923782
2021-08-23	117.45	119.15	117.04	118.26	886805
2021-08-24	118.40	121.45	118.40	120.50	810702
2021-08-25	120.34	120.59	118.31	120.02	463217
2021-08-26	119.15	119.82	115.93	116.30	637364
2021-08-27	116.59	119.50	116.04	118.31	403899
2021-08-30	119.28	119.80	116.63	117.03	923293
2021-08-31	116.52	118.00	115.50	116.13	745308
2021-09-01	118.86	120.99	117.97	118.94	1244471
2021-09-02	118.67	119.48	117.25	117.49	574654
2021-09-03	117.24	117.54	113.89	114.83	665998
2021-09-07	114.88	115.07	112.50	112.90	726616
2021-09-08	112.47	112.53	109.38	110.71	672654
2021-09-09	111.35	114.62	110.86	113.76	837432
2021-09-10	115.00	115.37	112.53	112.63	741555
2021-09-13	112.82	114.14	111.73	113.70	509123
2021-09-14	114.22	114.23	110.87	111.72	509784
2021-09-15	111.28	112.27	110.04	112.13	492018
2021-09-16	112.82	114.00	112.54	112.63	502306
2021-09-17	112.20	114.64	111.88	113.04	938940
2021-09-20	110.13	111.29	109.14	111.05	823236
2021-09-21	112.37	113.45	109.70	110.19	521954
2021-09-22	111.01	114.39	111.01	112.56	675026
2021-09-23	113.59	116.85	113.59	115.66	570528
2021-09-24	113.58	117.00	112.05	116.47	599899
2021-09-27	117.35	120.38	117.19	117.97	769480
2021-09-28	117.95	120.21	117.07	119.01	891461
2021-09-29	120.10	120.37	116.60	116.89	834945
2021-09-30	115.92	116.58	110.99	111.04	1335869
2021-10-01	112.30	115.18	109.88	114.79	803415
2021-10-04	114.76	118.07	114.76	117.36	823218
2021-10-05	118.72	122.67	117.57	119.45	1221128
2021-10-06	118.31	118.98	114.10	115.27	1026077
2021-10-07	117.00	119.34	116.75	117.21	832659
2021-10-08	116.88	116.88	112.21	113.25	880383
2021-10-11	113.07	114.69	110.80	111.46	938386
2021-10-12	111.27	115.70	111.27	115.06	791130
2021-10-13	115.69	116.82	114.37	116.23	444828
2021-10-14	117.34	118.45	116.28	117.92	529604
2021-10-15	118.50	119.50	117.80	118.79	440357
2021-10-18	116.08	119.47	115.39	119.32	749101
2021-10-19	119.43	119.67	118.00	118.60	537447
2021-10-20	118.90	121.94	118.22	118.68	669034
2021-10-21	119.72	122.09	119.01	121.49	897658
2021-10-22	121.59	124.17	120.95	123.13	601592
2021-10-25	123.35	124.96	122.94	124.07	891184
2021-10-26	124.70	126.04	123.70	124.39	684764
2021-10-27	123.75	124.29	121.76	121.82	937505
2021-10-28	122.53	125.94	122.49	124.75	1011535
2021-10-29	124.77	127.86	124.35	127.17	1316782
2021-11-01	127.83	131.65	127.80	129.75	1556447
2021-11-02	126.89	128.23	116.76	117.13	2867053
2021-11-03	117.95	124.08	117.95	122.94	1874733
2021-11-04	124.03	127.07	123.27	124.36	1088578
2021-11-05	126.65	129.54	125.71	127.54	938371
2021-11-08	127.00	130.22	126.76	128.96	1137463
2021-11-09	128.85	130.09	127.11	129.12	911537
2021-11-10	127.49	131.04	125.22	126.27	671875
2021-11-11	126.63	128.50	124.78	125.16	610544
2021-11-12	125.53	125.93	123.95	124.91	598921
2021-11-15	125.55	126.11	124.27	125.03	601109
2021-11-16	125.38	127.69	124.50	127.61	823448
2021-11-17	127.88	128.50	124.62	125.70	641419
2021-11-18	127.29	127.29	124.40	125.86	554607
2021-11-19	124.82	125.31	121.15	121.81	1178351
2021-11-22	122.28	125.82	121.16	124.69	513401
2021-11-23	124.69	126.89	122.99	124.35	678491
2021-11-24	121.90	122.39	118.80	121.55	1101931
2021-11-26	116.82	117.56	114.01	116.43	1055621
2021-11-29	118.99	119.93	116.10	119.12	1198302
2021-11-30	117.84	118.85	114.15	116.04	1405406
2021-12-01	119.34	123.73	116.30	116.45	1590677
2021-12-02	117.41	119.60	116.00	119.14	1024247
2021-12-03	120.13	120.85	114.57	116.17	852107
2021-12-06	118.11	124.80	117.95	122.56	953865
2021-12-07	124.01	127.79	123.89	124.52	1124765
2021-12-08	124.53	125.47	123.04	124.17	477224
2021-12-09	123.26	125.19	122.37	122.66	481701
2021-12-10	123.35	123.50	120.95	122.90	477928
2021-12-13	123.44	123.99	118.42	120.08	527497
2021-12-14	111.65	118.54	111.65	116.86	1645234
2021-12-15	116.16	116.39	112.43	115.85	918020
2021-12-16	117.42	117.93	113.91	114.42	785531
2021-12-17	113.47	116.76	111.58	115.05	994043
2021-12-20	113.14	113.14	106.98	108.90	911428
2021-12-21	109.99	112.19	109.97	111.28	683449
2021-12-22	111.28	113.03	111.19	111.60	363582
2021-12-23	112.22	112.67	110.93	112.14	313683
2021-12-27	112.74	117.30	112.74	116.93	802906
2021-12-28	116.70	118.68	116.48	116.75	473558
2021-12-29	116.99	118.09	116.74	117.46	362419
2021-12-30	117.58	119.23	117.46	117.93	281782
2021-12-31	117.95	119.11	117.19	118.86	455943
2022-01-03	119.90	122.28	119.25	120.92	769715
2022-01-04	122.22	125.39	122.22	124.17	731243
2022-01-05	124.97	126.48	121.97	122.13	837303
2022-01-06	123.12	123.16	118.66	120.05	733253
2022-01-07	119.30	120.78	117.78	118.06	717646
2022-01-10	117.30	117.30	112.41	115.53	924319
2022-01-11	115.70	117.90	113.88	117.28	569630
2022-01-12	118.00	119.17	114.75	115.05	1251973
2022-01-13	116.09	118.69	115.80	117.37	707246
2022-01-14	115.75	116.00	113.29	114.84	524345
2022-01-18	113.22	113.83	112.10	112.31	612659
2022-01-19	113.04	115.76	112.97	113.09	728479
2022-01-20	112.77	114.38	109.77	109.94	655888
2022-01-21	109.10	111.00	107.62	108.50	691970
2022-01-24	105.42	110.40	103.95	110.33	1032661
2022-01-25	107.82	109.55	105.66	108.14	806606
2022-01-26	109.42	110.01	104.65	105.80	907676
2022-01-27	107.52	110.96	106.15	107.19	787408
2022-01-28	106.44	109.77	105.40	109.29	1139583
2022-01-31	108.12	112.10	108.12	110.84	1272052
2022-02-01	111.06	113.94	110.59	113.51	1158161
2022-02-02	114.52	116.31	111.90	113.67	1497526
2022-02-03	121.92	122.80	117.11	117.68	2428389
2022-02-04	118.72	120.23	117.27	118.63	1448011
2022-02-07	120.15	120.15	118.19	119.34	1246864
2022-02-08	119.56	125.02	119.35	124.67	1813113
2022-02-09	125.90	128.71	124.40	127.15	1271061
2022-02-10	125.39	128.17	125.01	125.59	981876
2022-02-11	125.50	126.71	121.55	121.74	932190
2022-02-14	122.23	124.65	121.90	122.54	987775
2022-02-15	125.27	128.97	124.81	128.76	1094613
2022-02-16	128.35	131.29	127.84	130.04	926814
2022-02-17	128.89	131.01	126.47	126.70	1418572
2022-02-18	127.08	129.40	125.72	126.58	923621
2022-02-22	126.11	135.99	125.40	129.63	4037765
2022-02-23	130.70	132.14	128.20	129.10	1396612
2022-02-24	125.16	129.33	124.82	128.93	1397328
2022-02-25	129.53	134.67	128.90	134.11	1097259
2022-02-28	131.33	132.97	129.38	132.04	1109007
2022-03-01	131.23	132.40	123.52	124.70	1261059
2022-03-02	124.86	129.83	124.51	128.47	902952
2022-03-03	128.61	128.88	123.26	124.57	1197155
2022-03-04	122.42	122.82	114.51	116.05	1562193
2022-03-07	114.30	114.68	101.50	101.86	2636770
2022-03-08	102.59	106.87	100.44	101.01	1985489
2022-03-09	106.47	109.47	105.40	108.64	1481861
2022-03-10	105.74	112.21	105.74	109.12	1288366
2022-03-11	110.00	110.46	107.25	107.54	835447
2022-03-14	108.56	110.33	106.56	107.59	1193717
2022-03-15	108.56	110.20	105.04	108.02	1142654
2022-03-16	110.94	117.50	110.00	114.00	1055101
2022-03-17	116.10	119.33	114.72	119.22	1184378
2022-03-18	117.98	121.72	116.83	121.40	1298221
2022-03-21	121.53	122.02	117.52	118.50	707602
2022-03-22	120.18	120.97	115.91	117.28	716486
2022-03-23	116.40	117.16	115.37	116.37	518673
2022-03-24	117.24	117.91	116.27	117.58	532778
2022-03-25	118.37	118.53	116.22	117.44	508167
2022-03-28	116.98	119.46	114.85	119.11	1065870
2022-03-29	122.07	125.26	121.89	122.63	965240
2022-03-30	122.09	122.41	118.77	119.03	754233
2022-03-31	117.98	118.89	113.18	113.44	883997
2022-04-01	114.62	114.62	110.80	112.00	706570
2022-04-04	111.58	115.63	110.71	115.07	740866
2022-04-05	111.16	113.33	110.24	110.63	920375
2022-04-06	109.47	109.53	104.72	105.91	960556
2022-04-07	105.93	106.32	101.05	104.81	1312122
2022-04-08	104.35	107.32	101.94	105.61	938463
2022-04-11	104.82	109.99	104.35	105.04	1451337
2022-04-12	106.25	108.52	105.50	105.82	619093
2022-04-13	105.96	108.66	105.96	107.66	557519
2022-04-14	108.14	110.01	107.67	108.52	597895
2022-04-18	108.41	109.29	106.34	108.70	555419
2022-04-19	109.38	113.34	109.38	112.81	718339
2022-04-20	114.00	116.20	113.09	115.38	768732
2022-04-21	117.61	118.54	113.51	114.24	705014
2022-04-22	112.91	113.40	108.77	109.25	909616
2022-04-25	108.14	108.74	104.38	108.43	1542096
2022-04-26	107.27	107.84	102.90	104.32	1002603
2022-04-27	103.80	105.60	103.32	103.39	1103666
2022-04-28	104.74	107.10	103.21	106.76	951604
2022-04-29	106.19	108.04	104.02	104.34	801845
2022-05-02	105.00	106.91	103.63	106.70	930330
2022-05-03	107.13	107.89	104.07	105.81	870589
2022-05-04	106.24	107.64	103.09	107.58	847524
2022-05-05	105.81	105.81	98.88	100.21	1085249
2022-05-06	98.74	101.16	95.78	98.54	1439649
2022-05-09	96.54	99.64	94.09	94.88	1031187
2022-05-10	96.30	96.49	92.75	95.05	1571093
2022-05-11	95.61	96.05	92.12	92.37	1286844
2022-05-12	91.80	96.42	91.54	95.46	1359002
2022-05-13	96.84	100.89	96.29	99.93	705930
2022-05-16	99.32	100.55	97.57	98.30	687707
2022-05-17	101.82	103.24	98.63	102.00	723509
2022-05-18	97.57	97.95	94.43	95.29	1184333
2022-05-19	93.71	94.62	91.42	92.09	1286552
2022-05-20	93.69	93.75	90.17	93.24	1387234
2022-05-23	92.66	94.41	88.06	90.95	2187619
2022-05-24	90.06	93.91	86.55	91.14	2881477
2022-05-25	89.84	97.03	89.57	93.69	1777378
2022-05-26	95.95	100.25	95.35	98.41	1103504
2022-05-27	98.06	100.15	97.70	98.87	1193670
2022-05-31	98.79	101.87	97.06	101.09	1608218
2022-06-01	102.22	103.35	99.85	101.19	1178130
2022-06-02	102.29	104.15	101.12	104.10	1005003
2022-06-03	102.75	106.07	102.02	105.19	1054707
2022-06-06	105.84	105.95	104.37	105.83	835742
2022-06-07	104.00	107.11	104.00	106.53	974222
2022-06-08	105.18	106.22	104.14	104.44	1083223
2022-06-09	103.81	104.43	102.66	103.18	1339098
2022-06-10	100.52	102.39	99.68	99.79	1763523
2022-06-13	95.93	96.81	93.15	94.39	1169146
2022-06-14	95.07	96.17	94.04	94.57	654682
2022-06-15	95.65	97.04	94.00	95.87	627542
2022-06-16	92.23	92.36	86.54	87.14	1158918
2022-06-17	87.03	90.47	86.72	89.71	1807782
2022-06-21	92.41	93.03	89.73	92.16	1457862
2022-06-22	90.34	93.53	90.34	92.27	1176508
2022-06-23	93.04	94.04	92.10	93.33	798245
2022-06-24	94.36	96.57	93.53	96.35	943331
2022-06-27	96.94	96.94	93.82	94.19	749217
2022-06-28	95.77	97.39	92.94	93.07	672130
2022-06-29	92.70	92.70	90.19	90.78	914306
2022-06-30	89.15	90.15	88.09	89.65	1502712
2022-07-01	89.55	91.14	88.50	90.70	748555
2022-07-05	89.36	90.84	88.42	90.75	866054
2022-07-06	90.45	91.87	88.77	90.04	956972
2022-07-07	91.33	93.24	90.56	93.14	787912
2022-07-08	93.30	93.87	90.93	93.20	421732
2022-07-11	91.72	92.93	90.46	91.80	487486
2022-07-12	91.40	94.62	91.40	93.28	856120
2022-07-13	91.92	94.19	91.03	93.94	643840
2022-07-14	92.33	93.34	91.97	92.59	766819
2022-07-15	93.65	94.41	91.73	93.01	771594
2022-07-18	94.29	95.30	92.08	92.23	769847
2022-07-19	93.94	97.59	93.50	97.04	933163
2022-07-20	96.85	98.46	95.86	98.17	752424
2022-07-21	96.39	98.40	95.95	98.22	590270
2022-07-22	98.71	99.59	96.58	96.94	715594
2022-07-25	97.79	97.79	95.94	96.78	600298
2022-07-26	93.55	94.41	90.56	90.63	1140151
2022-07-27	91.78	95.38	91.05	95.24	810944
2022-07-28	95.52	97.52	94.54	97.34	486367
2022-07-29	97.70	98.86	95.78	98.63	592842
2022-08-01	97.89	99.34	96.81	97.94	797013
2022-08-02	96.80	96.84	94.94	94.97	586790
2022-08-03	96.12	99.30	96.12	98.36	907359
2022-08-04	98.05	99.24	97.52	98.73	566535
2022-08-05	97.58	100.55	97.10	100.22	907879
2022-08-08	101.04	103.82	100.86	101.16	1362872
2022-08-09	101.31	102.64	93.65	96.77	1942663
2022-08-10	98.99	99.49	95.09	95.52	1416910
2022-08-11	96.84	102.41	96.41	99.12	1409592
2022-08-12	99.57	99.98	97.90	98.84	680388
2022-08-15	97.65	98.66	96.66	98.47	769459
2022-08-16	97.77	101.06	97.77	100.86	1136303
2022-08-17	98.94	99.01	96.84	98.12	1129997
2022-08-18	97.35	99.24	95.86	99.21	753190
2022-08-19	98.74	98.74	96.46	98.06	801988
2022-08-22	95.83	96.12	94.42	95.15	1202131
2022-08-23	95.58	98.37	95.11	95.27	701314
2022-08-24	95.15	95.71	94.13	95.08	1019203
2022-08-25	95.15	98.33	95.04	98.25	1063218
2022-08-26	99.00	99.91	94.09	94.10	981023
2022-08-29	92.97	95.00	92.41	93.13	798177
2022-08-30	94.03	95.24	92.99	94.45	834611
2022-08-31	94.75	94.75	90.84	91.33	1374814
2022-09-01	91.23	91.63	88.78	90.05	1476616
2022-09-02	91.28	91.83	89.21	90.01	1061149
2022-09-06	90.72	91.13	87.40	89.50	1086115
2022-09-07	89.42	92.84	89.39	92.44	1084489
2022-09-08	91.51	94.52	90.02	94.22	1173309
2022-09-09	95.29	97.12	95.29	96.54	962968
2022-09-12	97.72	99.95	97.44	99.17	972233
2022-09-13	96.02	97.01	93.53	94.10	687548
2022-09-14	94.49	94.66	92.45	93.80	659998
2022-09-15	93.73	96.32	92.47	93.08	1438378
2022-09-16	91.88	93.99	91.59	93.49	1778304
2022-09-19	94.63	96.39	92.75	96.27	1229201
2022-09-20	95.80	98.67	93.71	94.21	1541895
2022-09-21	95.16	96.09	92.29	92.31	995571
2022-09-22	92.22	92.22	88.31	88.39	988446
2022-09-23	86.79	87.44	83.60	85.43	1309094
2022-09-26	85.30	86.23	83.92	83.96	747250
2022-09-27	85.45	86.55	84.07	85.52	1156237
2022-09-28	86.05	89.51	86.05	88.24	1152121
2022-09-29	86.81	88.51	85.50	87.27	1372564
2022-09-30	85.24	87.39	82.23	84.93	1357647
2022-10-03	86.25	87.67	84.05	86.86	960495
2022-10-04	89.28	91.75	88.89	91.75	1006999
2022-10-05	90.46	94.47	89.81	94.02	1142675
2022-10-06	93.53	94.69	92.93	93.53	742660
2022-10-07	92.32	92.32	89.81	90.76	831026
2022-10-10	91.26	91.61	86.98	88.64	1285195
2022-10-11	88.44	91.53	87.85	90.56	1183919
2022-10-12	90.81	93.26	89.97	92.52	958737
2022-10-13	90.34	95.50	88.30	94.12	1301441
2022-10-14	94.99	95.52	91.75	92.54	799626
2022-10-17	94.01	95.31	93.48	94.94	683360
2022-10-18	97.10	97.76	93.79	94.44	814345
2022-10-19	93.74	94.51	91.30	91.78	718881
2022-10-20	92.07	94.49	89.42	89.70	831335
2022-10-21	89.49	91.48	88.68	90.71	1223434
2022-10-24	90.76	91.16	88.50	89.16	886424
2022-10-25	89.14	94.20	89.14	93.81	968867
2022-10-26	93.43	96.67	92.85	93.52	752575
2022-10-27	94.25	94.98	91.60	91.82	443118
2022-10-28	91.47	93.75	90.07	93.28	526851
2022-10-31	92.29	93.35	91.42	92.69	923937
2022-11-01	95.02	95.77	92.21	93.51	659894
2022-11-02	92.91	93.45	90.20	90.30	899950
2022-11-03	89.38	91.94	88.68	90.70	728864
2022-11-04	92.30	96.27	92.30	95.06	882354
2022-11-07	95.51	95.56	91.77	94.57	992939
2022-11-08	95.56	97.34	93.66	95.15	860809
2022-11-09	95.07	95.20	90.09	90.24	1166425
2022-11-10	94.37	97.58	93.13	95.45	1838014
2022-11-11	96.32	105.98	96.32	104.38	2300047
2022-11-14	102.64	103.40	101.18	101.34	858769
2022-11-15	103.73	104.58	101.50	103.87	957780
2022-11-16	101.79	101.79	99.41	100.12	933179
2022-11-17	98.35	102.14	97.42	102.07	728308
2022-11-18	103.94	104.36	100.92	102.87	586074
2022-11-21	101.78	102.40	100.35	101.17	508944
2022-11-22	102.39	106.37	102.35	106.22	917275
2022-11-23	105.51	107.19	104.88	107.10	598390
2022-11-25	107.27	110.33	107.26	109.47	759941
2022-11-28	108.44	109.43	107.50	107.95	1020931
2022-11-29	109.24	113.47	108.90	112.66	1284566
2022-11-30	113.32	113.37	111.41	113.12	1530875
2022-12-01	113.68	115.18	112.55	113.88	950725
2022-12-02	113.00	116.12	112.54	115.56	888366
2022-12-05	113.39	113.74	109.79	111.01	1219080
2022-12-06	111.86	112.45	109.54	110.82	1198029
2022-12-07	110.46	111.97	109.10	109.78	565154
2022-12-08	111.19	113.10	110.61	112.13	733189
2022-12-09	111.06	111.12	107.37	107.51	782152
2022-12-12	108.16	111.37	107.24	111.22	877034
2022-12-13	115.00	115.33	109.60	111.16	906114
2022-12-14	110.99	111.81	108.97	110.47	758832
2022-12-15	108.07	108.28	105.97	106.57	875073
2022-12-16	104.61	106.09	103.45	105.18	2181928
2022-12-19	105.63	105.71	102.53	103.02	958976
2022-12-20	102.75	103.67	100.82	101.65	886252
2022-12-21	103.89	104.71	102.60	103.33	769861
2022-12-22	102.30	103.87	101.95	103.76	498135
2022-12-23	103.68	104.77	103.07	104.36	487775
2022-12-27	104.93	105.89	103.65	104.24	434956
2022-12-28	104.07	105.10	101.19	101.65	758266
2022-12-29	102.57	104.96	102.27	104.68	442590
2022-12-30	103.22	105.86	103.22	105.67	433127
2023-01-03	107.49	110.11	106.87	109.11	1150216
2023-01-04	110.41	114.27	110.01	113.16	1085311
2023-01-05	112.51	115.32	111.69	114.46	854709
2023-01-06	115.37	116.33	114.50	115.97	534266
2023-01-09	115.99	116.30	114.23	114.38	759388
2023-01-10	113.39	114.82	113.14	114.08	637154
2023-01-11	114.63	117.79	114.30	116.22	823545
2023-01-12	116.87	119.48	116.69	119.43	1159490
2023-01-13	118.00	119.82	117.31	118.81	618219
2023-01-17	118.46	119.74	118.19	119.27	693180
2023-01-18	119.75	121.45	118.82	118.92	643863
2023-01-19	117.76	118.03	115.47	117.34	610193
2023-01-20	119.71	121.88	118.36	121.05	859114
2023-01-23	120.64	127.31	120.26	126.87	1392849
2023-01-24	125.80	127.43	124.55	126.30	619254
2023-01-25	125.02	125.39	122.54	123.98	785917
2023-01-26	125.26	125.77	122.21	124.21	829581
2023-01-27	119.90	123.25	118.33	122.82	1285133
2023-01-30	121.49	123.80	121.45	121.86	1004107
2023-01-31	122.35	124.07	121.59	123.85	978141
2023-02-01	123.96	128.06	123.36	127.73	1160437
2023-02-02	127.67	128.94	125.59	126.90	1087649
2023-02-03	124.70	128.59	123.20	125.89	880986
2023-02-06	124.72	124.74	120.72	120.97	1297469
2023-02-07	120.21	122.52	119.40	122.30	929841
2023-02-08	114.75	118.25	113.67	117.08	2929541
2023-02-09	120.02	123.31	116.77	117.62	2474163
2023-02-10	117.11	118.73	115.15	118.21	1382042
2023-02-13	120.17	123.59	118.82	122.88	1442784
2023-02-14	121.71	122.86	120.20	122.12	998389
2023-02-15	121.11	123.85	120.66	123.63	813404
2023-02-16	122.28	124.25	121.44	122.93	950190
2023-02-17	122.22	122.86	121.00	122.77	823310
2023-02-21	121.56	122.16	118.39	118.59	958714
2023-02-22	118.85	119.61	117.57	119.08	718672
2023-02-23	119.80	119.93	117.27	118.62	756593
2023-02-24	116.29	119.38	115.98	118.95	707715
2023-02-27	120.03	120.24	118.81	119.10	792269
2023-02-28	119.31	120.22	118.16	118.19	910064
2023-03-01	118.67	119.49	116.78	116.88	930960
2023-03-02	116.03	119.05	115.42	118.39	734941
2023-03-03	118.64	119.05	117.41	118.89	915121
2023-03-06	119.15	119.23	116.89	117.04	964568
2023-03-07	117.30	118.30	116.10	116.33	668858
2023-03-08	116.44	117.06	115.29	116.24	630617
2023-03-09	116.50	117.11	114.41	114.70	607597
2023-03-10	114.83	115.46	111.79	113.33	781294
2023-03-13	111.10	113.81	110.17	110.72	1346406
2023-03-14	113.55	114.18	111.00	111.82	889850
2023-03-15	109.07	112.04	108.90	111.64	824122
2023-03-16	110.51	113.50	109.88	112.18	917943
2023-03-17	111.77	112.56	110.20	110.92	980987
2023-03-20	111.82	114.15	111.34	112.06	724511
2023-03-21	114.37	115.66	114.03	114.53	623321
2023-03-22	114.29	115.28	111.89	111.89	616430
2023-03-23	112.72	114.06	109.61	111.44	675571
2023-03-24	110.60	111.66	109.22	111.09	794488
2023-03-27	112.13	113.03	110.24	112.78	1075199
2023-03-28	116.03	118.14	114.57	115.60	1148590
2023-03-29	117.01	117.19	115.57	115.87	878191
2023-03-30	117.09	118.41	114.22	114.28	962919
2023-03-31	114.42	117.21	114.15	116.67	805704
2023-04-03	117.14	118.11	116.41	117.52	688798
2023-04-04	118.17	118.17	114.99	115.54	719442
2023-04-05	114.34	115.40	113.36	113.84	1116047
2023-04-06	113.04	113.64	110.88	112.06	825839
2023-04-10	111.65	117.02	111.28	116.91	1298712
2023-04-11	117.79	120.93	117.23	120.42	1399446
2023-04-12	121.97	122.34	117.87	118.25	1269347
2023-04-13	119.16	120.09	118.43	119.98	745435
2023-04-14	121.00	122.94	119.46	120.07	813608
2023-04-17	120.02	120.32	117.35	118.04	840350
2023-04-18	118.00	118.48	117.00	117.36	951679
2023-04-19	116.87	117.35	115.94	116.92	821493
2023-04-20	116.55	117.83	114.95	115.77	746008
2023-04-21	115.51	115.51	114.03	115.11	659364
2023-04-24	115.06	116.41	114.50	116.13	659471
2023-04-25	114.62	115.39	111.59	112.43	853357
2023-04-26	112.39	112.68	111.47	111.99	591053
2023-04-27	112.62	114.75	111.72	114.74	611143
2023-04-28	114.75	115.65	113.57	114.79	655931
2023-05-01	114.82	116.10	113.02	113.70	613554
2023-05-02	113.42	113.42	109.95	112.50	722655
2023-05-03	112.00	114.40	111.84	112.35	783941
2023-05-04	111.73	111.90	109.62	109.84	699476
2023-05-05	111.91	113.98	111.17	113.84	713636
2023-05-08	115.19	115.92	110.81	111.74	736338
2023-05-09	110.53	111.27	109.69	110.72	684521
2023-05-10	112.51	112.51	108.29	109.76	623999
2023-05-11	111.45	113.27	110.25	110.97	760272
2023-05-12	111.20	112.50	110.42	112.36	588112
2023-05-15	112.81	113.62	111.84	113.25	1062565
2023-05-16	112.07	112.41	109.41	109.48	802800
2023-05-17	109.47	112.46	109.47	112.00	801147
2023-05-18	112.11	113.80	111.52	112.78	921837
2023-05-19	111.25	112.18	108.14	109.12	1113851
2023-05-22	108.75	109.62	107.81	108.82	1340791
2023-05-23	107.78	109.41	106.67	107.96	1099432
2023-05-24	108.48	109.11	106.33	108.22	1660539
2023-05-25	114.00	117.95	112.43	114.00	2641197
2023-05-26	114.19	114.55	111.93	112.76	1317351
2023-05-30	113.01	113.18	109.11	109.32	1260582
2023-05-31	108.23	108.49	105.07	106.31	1167122
2023-06-01	105.45	106.87	103.17	106.09	1256808
2023-06-02	108.15	113.44	107.68	112.58	1820049
2023-06-05	112.59	114.66	111.75	112.58	1276616
2023-06-06	113.19	116.26	112.92	115.49	954565
2023-06-07	115.61	119.24	115.61	119.03	939722
2023-06-08	119.00	119.02	117.08	117.73	767558
2023-06-09	117.70	118.24	116.76	117.33	565784
2023-06-12	117.75	118.50	116.53	118.31	657108
2023-06-13	118.46	121.47	118.46	120.62	1226186
2023-06-14	120.49	122.72	120.49	121.74	1030443
2023-06-15	121.00	122.62	120.84	121.47	772704
2023-06-16	123.03	123.60	122.44	123.18	992141
2023-06-20	122.47	124.33	121.88	123.38	1046562
2023-06-21	123.50	124.23	122.49	123.65	836666
2023-06-22	123.65	124.81	122.58	122.78	727096
2023-06-23	121.12	121.12	119.07	119.62	836930
2023-06-26	119.89	122.16	118.65	118.71	684247
2023-06-27	118.90	121.81	118.32	121.50	607854
2023-06-28	121.40	123.27	120.96	121.31	788810
2023-06-29	121.80	124.21	121.43	123.11	650033
2023-06-30	123.50	123.93	122.30	123.30	664619
2023-07-03	123.40	124.32	122.00	123.69	818624
2023-07-05	122.69	124.99	122.31	124.55	2870243
2023-07-06	122.91	124.11	122.04	123.69	2162016
2023-07-07	122.09	123.70	121.19	122.55	1730837
2023-07-10	123.15	129.32	122.89	128.75	1243287
2023-07-11	129.24	132.30	128.77	130.85	1053368
2023-07-12	132.23	132.66	129.32	129.40	1321111
2023-07-13	128.82	129.29	126.50	126.68	851663
2023-07-14	127.15	127.60	124.67	125.38	602560
2023-07-17	123.81	126.14	122.75	125.99	728885
2023-07-18	125.71	128.48	125.47	128.34	701949
2023-07-19	127.95	128.80	126.84	128.60	597126
2023-07-20	128.72	128.73	127.06	127.21	512325
2023-07-21	128.05	128.34	125.86	126.16	561572
2023-07-24	125.94	128.60	125.74	128.52	555186
2023-07-25	128.52	128.52	126.76	128.15	708418
2023-07-26	127.65	129.59	127.59	128.27	585176
2023-07-27	129.12	129.27	125.94	126.47	590138
2023-07-28	128.08	128.44	126.94	127.68	589959
2023-07-31	129.34	132.47	129.15	131.33	733130
2023-08-01	130.90	132.52	130.51	131.80	526030
2023-08-02	130.60	132.44	129.59	131.48	719217
2023-08-03	131.10	132.77	130.32	132.21	671938
2023-08-04	132.68	135.76	131.57	131.74	851902
2023-08-07	132.26	133.58	130.96	131.62	823648
2023-08-08	130.00	130.44	128.22	130.15	726167
2023-08-09	129.81	130.82	127.25	128.49	1224518
2023-08-10	123.32	129.11	122.18	122.30	2068968
2023-08-11	122.24	124.81	121.34	121.46	1362799
2023-08-14	121.15	121.80	119.40	121.07	1079591
2023-08-15	119.76	121.03	118.84	119.63	1053753
2023-08-16	119.45	120.30	117.60	117.75	1112294
2023-08-17	118.46	119.38	116.39	116.72	985642
2023-08-18	115.67	117.52	114.86	115.43	995591
2023-08-21	116.01	116.39	114.26	115.05	681037
2023-08-22	113.50	114.34	112.37	113.10	850162
2023-08-23	112.23	114.86	111.03	113.70	1150558
2023-08-24	113.58	114.54	112.40	112.49	802566
2023-08-25	113.93	114.30	111.36	111.85	570720
2023-08-28	112.33	114.20	112.01	113.79	968054
2023-08-29	113.97	115.91	112.88	115.87	778770
2023-08-30	115.95	116.95	115.10	116.19	694566
2023-08-31	116.01	117.73	115.26	116.63	805475
2023-09-01	117.43	118.45	116.59	118.33	743590
2023-09-05	117.69	120.00	116.08	117.34	783290
2023-09-06	116.58	118.17	116.53	117.67	765352
2023-09-07	116.87	117.04	114.93	116.29	742412
2023-09-08	116.59	117.57	115.61	116.95	423825
2023-09-11	117.57	118.00	116.10	116.49	649144
2023-09-12	116.24	118.24	116.24	117.41	548680
2023-09-13	117.12	117.27	113.93	114.21	525245
2023-09-14	115.11	115.38	114.34	115.04	763267
2023-09-15	115.14	115.46	113.26	113.86	987087
2023-09-18	116.81	117.19	114.65	114.72	825584
2023-09-19	114.56	114.93	113.63	114.23	622761
2023-09-20	114.72	116.14	114.43	115.07	576805
2023-09-21	114.22	114.22	111.88	112.24	604283
2023-09-22	113.52	114.00	111.73	112.14	464304
2023-09-25	111.53	113.61	111.53	113.18	601993
2023-09-26	112.05	113.95	111.28	113.43	586387
2023-09-27	114.16	115.93	113.96	114.51	1074110
2023-09-28	114.71	115.89	114.56	115.39	583927
2023-09-29	117.24	117.40	115.39	116.09	572070
2023-10-02	116.00	117.50	115.37	115.94	731506
2023-10-03	115.08	115.47	111.02	112.33	764144
2023-10-04	111.87	114.03	111.45	113.70	698303
2023-10-05	113.67	114.05	111.81	112.19	706734
2023-10-06	111.63	114.45	111.12	113.66	456847
2023-10-09	112.46	114.53	112.31	114.22	569048
2023-10-10	114.49	116.12	110.37	112.23	1273173
2023-10-11	112.23	113.25	111.12	111.82	911027
2023-10-12	111.78	111.78	108.60	109.81	850880
2023-10-13	109.81	110.29	109.14	109.57	601507
2023-10-16	110.79	111.93	110.12	111.83	504153
2023-10-17	111.71	116.12	111.38	116.07	1035924
2023-10-18	115.34	117.22	114.92	116.31	628261
2023-10-19	116.27	118.89	116.05	117.05	751071
2023-10-20	117.70	117.70	115.51	115.79	632322
2023-10-23	115.28	117.49	114.21	116.06	572617
2023-10-24	116.66	118.00	115.70	116.68	775361
2023-10-25	116.01	116.27	113.51	114.15	826894
2023-10-26	113.83	114.28	112.00	113.27	713835
2023-10-27	113.66	113.82	109.59	109.82	723018
2023-10-30	110.97	112.58	110.41	112.06	575153
2023-10-31	111.72	112.64	110.10	112.53	477539
2023-11-01	112.42	113.01	109.94	111.45	747364
2023-11-02	113.65	114.28	111.30	112.52	904410
2023-11-03	114.29	115.54	112.76	115.17	1028867
2023-11-06	115.52	116.05	112.36	113.22	1017180
2023-11-07	112.76	113.98	111.94	112.86	1810406
2023-11-08	115.11	117.65	113.16	116.47	2482061
2023-11-09	117.25	119.26	116.27	116.59	1058940
2023-11-10	115.78	116.59	113.97	115.62	1079230
2023-11-13	114.96	115.54	113.92	115.36	887097
2023-11-14	117.20	121.16	117.07	120.44	1028967
2023-11-15	122.00	125.69	121.20	123.92	1119881
2023-11-16	123.31	123.31	119.86	120.70	560274
2023-11-17	121.92	123.50	121.50	121.75	573088
2023-11-20	122.19	123.08	121.24	122.57	421683
2023-11-21	121.62	122.55	121.10	121.80	391689
2023-11-22	121.72	123.62	120.95	122.67	501241
2023-11-24	123.02	124.56	122.88	124.54	290387
2023-11-27	123.76	125.82	123.22	125.75	899535
2023-11-28	125.96	127.31	125.25	126.63	533266
2023-11-29	127.13	129.86	127.00	129.45	740765
2023-11-30	129.15	131.25	128.58	129.38	1450981
2023-12-01	129.08	133.80	128.53	133.63	1319219
2023-12-04	133.00	134.25	128.50	129.17	967623
2023-12-05	128.50	129.97	127.68	129.10	598270
2023-12-06	129.83	131.30	129.36	129.48	418346
2023-12-07	129.37	132.09	129.03	131.17	460585
2023-12-08	130.77	132.47	130.77	131.76	388711
2023-12-11	132.40	135.12	132.13	134.25	678553
2023-12-12	136.25	137.00	134.27	135.34	627452
2023-12-13	135.59	139.41	135.22	138.39	798270
2023-12-14	140.69	144.05	140.29	141.85	1083933
2023-12-15	141.39	142.64	140.43	141.05	1334637
2023-12-18	140.86	144.00	140.86	143.59	1024546
2023-12-19	143.99	147.04	143.73	146.41	1103495
2023-12-20	145.37	147.77	145.26	145.55	992774
2023-12-21	146.68	148.04	146.09	147.92	851668
2023-12-22	144.93	146.53	143.31	145.47	720656
2023-12-26	146.12	146.99	145.74	145.95	727410
2023-12-27	145.98	146.26	144.77	144.88	505882
2023-12-28	145.13	146.15	144.88	145.70	430582
2023-12-29	145.19	146.67	143.59	144.20	771878
2024-01-02	143.66	146.85	143.22	146.03	801593
2024-01-03	144.29	145.07	142.31	142.59	794965
2024-01-04	145.12	145.12	142.34	142.64	852897
2024-01-05	143.38	145.14	142.90	142.92	626068
2024-01-08	143.35	146.12	143.35	145.30	491164
2024-01-09	144.07	145.05	142.92	143.11	633169
2024-01-10	142.89	144.80	141.94	143.76	562905
2024-01-11	142.94	143.14	140.72	142.53	570490
2024-01-12	141.49	141.59	136.86	138.02	1258683
2024-01-16	136.75	138.40	135.17	137.62	1025957
2024-01-17	136.72	138.31	135.91	136.84	840405
2024-01-18	137.62	138.09	134.90	138.00	618119
2024-01-19	137.63	139.12	136.14	138.09	743536
2024-01-22	138.58	140.10	137.98	140.09	744139
2024-01-23	140.85	141.04	138.21	139.54	547655
2024-01-24	140.37	141.29	138.90	139.03	481333
2024-01-25	139.63	142.23	139.49	141.85	673548
2024-01-26	144.33	144.84	141.52	144.10	899431
2024-01-29	144.01	145.69	143.71	145.45	581689
2024-01-30	144.85	147.23	144.15	146.46	760716
2024-01-31	147.00	147.00	142.27	143.67	693640
2024-02-01	144.37	146.67	143.69	146.36	597061
2024-02-02	145.08	147.99	143.27	147.77	925748
2024-02-05	147.03	147.53	144.85	147.43	602257
2024-02-06	147.40	148.84	146.33	147.34	933624
2024-02-07	147.65	148.00	146.00	147.14	1170894
2024-02-08	163.58	173.94	161.32	171.85	4428108
2024-02-09	170.55	175.40	169.60	175.01	1760002
2024-02-12	174.82	178.32	173.87	177.80	1408308
2024-02-13	173.42	175.62	171.85	175.35	1357138
2024-02-14	177.29	177.75	171.38	177.70	1093790
2024-02-15	179.01	181.19	176.75	181.16	1165153
2024-02-16	180.00	183.04	179.76	180.85	817135
2024-02-20	180.00	183.38	179.47	183.35	1141571
2024-02-21	182.31	185.29	182.29	184.08	756748
2024-02-22	185.65	187.87	185.04	187.13	750249
2024-02-23	187.96	190.41	187.42	188.44	829681
2024-02-26	188.80	189.91	185.74	186.99	837285
2024-02-27	187.28	187.92	181.44	182.60	1404734
2024-02-28	181.10	184.24	180.42	183.70	943796
2024-02-29	183.45	186.99	183.45	185.92	1074296
2024-03-01	186.21	187.96	184.86	184.99	695732
2024-03-04	179.99	181.07	177.24	178.18	2092406
2024-03-05	177.63	181.56	176.30	180.32	1260444
2024-03-06	181.07	183.16	177.90	179.22	1458801
2024-03-07	180.11	181.05	178.21	179.71	1052035
2024-03-08	179.87	181.02	175.12	176.03	1203991
2024-03-11	175.30	178.94	174.82	178.39	1106088
2024-03-12	178.38	181.16	177.39	180.45	1358982
2024-03-13	180.12	183.77	179.68	182.81	1129611
2024-03-14	183.81	184.41	180.90	182.26	1004761
2024-03-15	182.37	183.52	180.53	181.60	1593016
2024-03-18	183.44	184.22	181.51	182.99	939254
2024-03-19	182.51	185.08	182.46	184.31	784070
2024-03-20	184.48	190.41	184.48	190.32	1126064
2024-03-21	191.12	192.03	188.92	190.42	863462
2024-03-22	188.65	189.74	187.30	187.60	618759
2024-03-25	187.30	187.74	182.15	182.88	722118
2024-03-26	184.82	186.41	182.68	182.14	921406
2024-03-27	184.39	186.56	184.20	186.50	529299
2024-03-28	186.01	188.15	185.65	187.76	519210
2024-04-01	186.22	186.22	183.75	184.62	818225
2024-04-02	176.00	177.85	173.28	176.19	1395991
2024-04-03	175.63	176.27	172.26	173.14	1146902
2024-04-04	175.28	175.47	170.62	171.14	882141
2024-04-05	171.69	173.93	171.65	171.95	755210
2024-04-08	173.02	174.50	170.42	170.66	1301309
2024-04-09	170.61	170.98	166.95	169.68	1423530
2024-04-10	167.56	168.14	166.00	166.47	859819
2024-04-11	167.05	167.28	164.71	165.02	1002625
2024-04-12	163.65	164.02	160.11	160.29	1319966
2024-04-15	162.61	164.36	159.79	160.16	853031
2024-04-16	159.52	161.67	157.99	160.89	1037009
2024-04-17	162.22	162.88	158.85	159.25	720119
2024-04-18	159.74	159.83	157.00	157.33	1079488
2024-04-19	157.19	159.80	156.91	158.46	876400
2024-04-22	159.41	162.69	158.89	161.97	1061184
2024-04-23	162.79	168.75	162.76	168.08	1260828
2024-04-24	168.23	170.92	167.24	168.21	1069546
2024-04-25	165.99	167.09	162.37	166.93	823050
2024-04-26	166.37	168.27	165.29	166.48	704151
2024-04-29	167.27	168.64	165.93	167.03	674214
2024-04-30	166.60	166.86	163.58	163.64	831794
2024-05-01	163.23	165.64	161.81	163.62	1212138
2024-05-02	165.29	165.71	162.47	164.92	748868
2024-05-03	166.36	169.52	166.36	166.64	549477
2024-05-06	167.91	168.45	165.68	166.66	729705
2024-05-07	167.53	170.19	166.69	166.72	807816
2024-05-08	165.64	167.20	164.21	165.16	684972
2024-05-09	165.15	168.87	164.72	168.04	583359
2024-05-10	167.73	168.15	166.19	167.15	751970
2024-05-13	168.27	169.32	165.53	165.61	803688
2024-05-14	166.61	167.82	165.55	166.31	611483
2024-05-15	167.25	168.57	165.98	166.98	756897
2024-05-16	167.62	168.82	165.08	166.09	995053
2024-05-17	166.63	168.25	166.05	167.88	823224
2024-05-20	167.53	169.34	165.37	166.94	1059749
2024-05-21	166.81	168.43	166.21	168.00	929805
2024-05-22	167.32	168.86	163.34	164.20	1557052
2024-05-23	160.02	171.40	159.10	169.57	2282771
2024-05-24	168.57	173.64	167.31	173.45	1330527
2024-05-28	174.57	181.71	173.63	181.25	1343667
2024-05-29	180.41	183.73	178.63	183.42	949288
2024-05-30	184.00	187.10	183.34	185.44	1131165
2024-05-31	186.17	187.50	184.98	186.88	1191555
2024-06-03	187.20	187.56	183.71	185.28	920468
2024-06-04	184.19	185.57	180.51	181.14	851792
2024-06-05	182.00	184.53	180.74	184.41	627213
2024-06-06	185.80	186.82	181.75	181.98	728696
2024-06-07	182.18	183.13	180.67	181.77	644692
2024-06-10	180.62	189.41	180.50	188.32	1094551
2024-06-11	187.54	187.60	183.46	186.31	512504
2024-06-12	188.62	190.06	186.29	186.29	936593
2024-06-13	186.27	186.77	183.51	186.30	701143
2024-06-14	184.53	186.56	179.67	179.68	661692
2024-06-17	179.36	183.82	179.32	182.93	952801
2024-06-18	181.72	182.59	180.13	181.89	847265
2024-06-20	182.50	185.52	181.36	184.58	930744
2024-06-21	184.21	184.46	180.60	182.61	2172147
2024-06-24	182.40	184.73	181.49	183.96	574919
2024-06-25	185.06	186.23	182.07	182.24	699140
2024-06-26	181.85	182.24	178.87	179.84	685195
2024-06-27	177.54	179.25	175.48	175.05	781825
2024-06-28	171.04	175.43	171.04	175.06	1153167
2024-07-01	175.65	176.00	169.44	172.07	867696
2024-07-02	171.91	172.62	168.64	168.74	887707
2024-07-03	169.08	169.42	167.07	167.72	438232
2024-07-05	167.21	169.23	166.55	168.67	825050
2024-07-08	170.23	177.11	170.04	177.07	1226544
2024-07-09	177.46	180.98	176.53	179.49	943500
2024-07-10	180.42	180.86	176.55	178.98	963570
2024-07-11	180.74	184.74	180.68	183.94	795881
2024-07-12	185.82	185.82	181.03	181.58	599593
2024-07-15	177.79	179.98	170.62	171.06	1120875
2024-07-16	171.99	174.41	169.37	173.19	1193732
2024-07-17	170.36	173.02	168.82	169.72	1061510
2024-07-18	170.60	174.20	167.22	167.77	659187
2024-07-19	167.14	168.36	165.00	165.31	812072
2024-07-22	166.64	168.36	163.45	168.21	585460
2024-07-23	167.49	170.04	166.55	167.01	395261
2024-07-24	166.68	167.75	163.22	163.91	576571
2024-07-25	164.13	164.45	159.05	161.14	724885
2024-07-26	163.79	169.58	162.66	168.10	554928
2024-07-29	168.34	173.71	167.64	173.53	611857
2024-07-30	174.14	174.47	170.57	173.13	540719
2024-07-31	175.00	177.44	173.60	175.59	666936
2024-08-01	175.53	176.43	168.82	172.60	824605
2024-08-02	166.79	167.82	161.49	164.40	1222510
2024-08-05	157.13	162.10	155.96	159.80	1179700
2024-08-06	161.93	167.85	160.17	164.95	1345419
2024-08-07	165.00	170.16	158.51	159.39	1251514
2024-08-08	161.96	163.09	159.40	161.62	892569
2024-08-09	160.77	162.46	156.69	162.16	688800
2024-08-12	162.35	163.17	157.84	159.03	712798
2024-08-13	159.88	162.87	159.88	162.40	770329
2024-08-14	162.52	162.60	158.37	158.53	687714
2024-08-15	163.30	166.97	162.78	164.27	1041128
2024-08-16	163.99	165.09	161.43	163.28	889097
2024-08-19	164.30	167.12	163.80	167.01	948848
2024-08-20	166.96	167.77	164.56	166.74	740855
2024-08-21	168.54	171.09	167.79	170.14	960352
2024-08-22	170.91	171.32	168.11	169.03	646850
2024-08-23	170.00	174.84	169.27	174.58	769705
2024-08-26	175.00	176.00	171.02	171.14	512560
2024-08-27	170.40	172.59	169.41	172.45	399973
2024-08-28	170.21	170.90	167.32	169.47	530774
2024-08-29	170.39	172.20	168.24	170.67	442608
2024-08-30	171.89	171.89	168.88	171.26	449874
2024-09-03	169.91	175.84	169.06	173.88	767486
2024-09-04	172.47	174.00	171.13	172.35	467240
2024-09-05	172.44	174.00	171.58	173.40	500001
2024-09-06	173.03	175.00	170.49	172.85	1012234
2024-09-09	173.03	176.59	172.37	173.69	782104
2024-09-10	173.34	173.34	169.93	172.70	665055
2024-09-11	172.62	175.03	170.26	174.90	686146
2024-09-12	174.92	175.71	173.59	175.36	892047
2024-09-13	177.40	181.13	177.03	178.64	772598
2024-09-16	179.02	182.42	179.02	181.44	691947
2024-09-17	182.29	184.88	181.85	184.21	540204
2024-09-18	183.80	186.26	182.50	183.61	713236
2024-09-19	186.59	187.93	184.05	184.76	653296
2024-09-20	185.25	185.94	182.99	185.31	1319952
2024-09-23	185.67	187.96	184.60	185.90	696289
2024-09-24	188.63	191.00	186.66	190.61	736572
2024-09-25	190.97	191.54	188.50	189.31	657154
2024-09-26	194.01	197.83	193.41	196.79	902922
2024-09-27	200.07	200.17	195.91	196.53	708254
2024-09-30	196.50	196.50	192.03	193.87	485574
2024-10-01	193.19	193.77	190.18	192.23	685284
2024-10-02	190.80	193.19	190.34	193.12	525887
2024-10-03	191.00	194.14	189.00	192.41	697174
2024-10-04	195.33	198.36	193.27	196.17	531411
2024-10-07	195.52	196.93	192.67	195.55	606013
2024-10-08	194.73	196.38	193.91	194.57	446843
2024-10-09	195.32	197.00	195.16	195.73	344375
2024-10-10	195.80	199.30	194.98	199.12	545712
2024-10-11	199.08	202.89	197.86	201.89	556446
2024-10-14	201.36	206.74	200.62	206.10	582539
2024-10-15	205.57	206.41	200.00	201.25	848776
2024-10-16	202.72	204.26	201.75	202.13	556901
2024-10-17	203.53	205.07	202.18	202.94	504837
2024-10-18	204.35	207.06	202.88	206.24	418625
2024-10-21	206.24	206.24	202.31	203.54	430161
2024-10-22	201.74	201.91	199.00	199.19	457202
2024-10-23	198.16	199.33	196.10	196.51	479539
2024-10-24	199.11	199.11	197.16	197.94	417620
2024-10-25	199.72	201.31	196.86	197.59	682850
2024-10-28	199.98	203.91	199.98	203.03	509667
2024-10-29	200.90	204.72	199.87	203.56	429396
2024-10-30	201.90	204.51	201.46	201.69	418862
2024-10-31	202.18	203.51	197.87	197.93	629174
2024-11-01	198.04	198.36	194.72	197.66	530879
2024-11-04	198.51	203.42	198.01	199.89	532404
2024-11-05	199.18	203.62	198.61	203.36	763467
2024-11-06	206.62	208.48	203.52	208.04	1293764
2024-11-07	229.94	237.16	216.87	221.70	1724011
2024-11-08	221.39	224.76	218.09	222.58	816101
2024-11-11	224.90	225.41	213.52	213.87	975930
2024-11-12	211.84	213.22	209.02	209.59	865086
2024-11-13	210.82	212.74	209.64	210.77	466706
2024-11-14	211.97	213.40	210.62	211.47	394960
2024-11-15	211.29	211.90	207.67	208.38	450637
2024-11-18	209.68	209.68	207.24	207.83	635924
2024-11-19	205.28	207.00	201.90	205.53	696292
2024-11-20	205.24	205.96	200.89	202.15	969762
2024-11-21	202.25	207.42	201.63	207.12	799007
2024-11-22	208.56	213.42	208.54	212.15	684077
2024-11-25	214.67	222.15	214.43	220.00	1060510
2024-11-26	218.25	223.78	216.82	223.24	793867
2024-11-27	223.86	226.64	221.26	222.67	622653
2024-11-29	223.85	231.93	223.13	231.40	613111
2024-12-02	231.40	235.01	230.04	233.41	977461
2024-12-03	235.04	235.62	231.04	231.82	629717
2024-12-04	231.30	234.58	230.96	232.87	501671
2024-12-05	231.61	236.58	231.61	233.19	590736
2024-12-06	235.20	236.99	229.66	230.74	712232
2024-12-09	232.12	235.00	227.78	228.13	662266
2024-12-10	228.32	228.92	226.03	227.45	360123
2024-12-11	227.52	230.00	224.82	227.41	700579
2024-12-12	226.51	228.62	225.79	226.06	523091
2024-12-13	227.05	228.39	224.97	227.45	443564
2024-12-16	227.35	233.57	226.71	231.66	478234
2024-12-17	230.78	230.78	226.09	227.93	744757
2024-12-18	227.22	229.78	221.07	221.19	738462
2024-12-19	223.65	224.72	221.15	222.46	628114
2024-12-20	221.51	233.27	221.51	230.28	1629054
2024-12-23	229.02	231.71	227.28	230.41	504587
2024-12-24	229.96	231.57	229.03	231.57	194091
2024-12-26	229.87	233.70	229.87	231.80	488191
2024-12-27	229.68	232.24	228.54	229.55	414913
2024-12-30	226.02	232.28	224.78	232.22	592694
2024-12-31	234.20	235.45	230.66	230.98	692470
2025-01-02	232.27	235.00	229.80	231.56	596096
2025-01-03	232.25	235.99	229.83	234.49	485333
2025-01-06	237.32	243.66	237.32	242.96	967548
2025-01-07	243.76	245.92	241.02	242.52	609163
2025-01-08	241.06	244.52	238.94	243.05	788421
2025-01-10	241.70	241.70	236.38	237.34	693761
2025-01-13	234.28	236.54	228.01	236.50	827598
2025-01-14	238.64	241.17	235.45	237.53	628361
2025-01-15	241.55	243.13	232.40	236.72	628140
2025-01-16	242.58	242.58	236.31	237.72	520639
2025-01-17	239.72	242.68	237.03	240.46	618506
2025-01-21	244.00	248.50	243.09	247.73	932393
2025-01-22	247.61	250.95	246.73	250.42	659350
2025-01-23	248.97	256.71	248.21	256.52	752962
2025-01-24	256.01	257.41	254.73	256.00	512953
2025-01-27	251.50	252.89	245.06	247.71	608762
2025-01-28	248.50	257.90	248.50	257.45	613677
2025-01-29	258.22	260.77	255.97	256.81	713538
2025-01-30	255.81	259.50	253.98	258.50	551162
2025-01-31	257.51	257.95	249.42	249.70	737047
2025-02-03	237.23	246.88	235.68	246.00	1080664
2025-02-04	249.10	250.79	246.31	246.85	719662
2025-02-05	244.85	250.51	244.71	249.00	936630
2025-02-06	285.50	289.33	270.53	273.14	2446928
2025-02-07	276.85	277.04	266.28	268.95	939095
2025-02-10	267.98	269.71	262.93	268.55	783315
2025-02-11	266.76	272.94	266.61	272.17	724903
2025-02-12	272.76	274.20	269.94	273.01	619844
2025-02-13	274.93	278.83	270.68	278.53	737213
2025-02-14	278.45	284.53	277.49	282.63	731045
2025-02-18	284.73	287.03	282.33	286.74	715920
2025-02-19	282.78	289.12	281.92	286.44	729512
2025-02-20	285.00	287.30	281.81	286.50	661919
2025-02-21	286.33	287.45	275.95	277.68	859242
2025-02-24	278.28	279.60	270.06	275.65	884787
2025-02-25	275.01	275.45	263.71	268.17	1419149
2025-02-26	270.89	281.08	270.43	275.79	787870
2025-02-27	276.00	277.37	269.26	270.73	469060
2025-02-28	269.58	272.22	267.23	271.14	636745
2025-03-03	272.41	273.55	260.61	262.36	806480
2025-03-04	260.00	260.83	247.54	252.72	1225225
2025-03-05	253.32	254.08	245.92	250.45	1074971
2025-03-06	244.99	249.62	237.72	238.34	936558
2025-03-07	237.15	237.28	221.23	232.63	1004297
2025-03-10	226.17	227.04	213.01	218.40	1661777
2025-03-11	220.00	226.91	218.80	223.20	1444890
2025-03-12	228.94	233.41	222.77	225.26	976585

Explore More About RL

Coins representing dividend payouts and trends

RL Dividend History

Discover Ralph Lauren 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

RL Stock Split History

Discover Ralph Lauren 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

RL Historical Prices

Explore Ralph Lauren Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics