SJM Historical Prices

Summary

Key Stock Metrics

98.77

(February 18, 2025)

52-Week Low

125.42

(November 26, 2024)

52-Week High

163.07

(January 6, 2023)

All-Time High

118.21

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-29	18.13	18.50	18.13	18.50	26999
2000-08-30	18.50	18.88	18.50	18.63	18999
2000-08-31	18.88	19.31	18.63	19.19	54899
2000-09-01	19.31	20.00	19.25	19.88	66799
2000-09-05	19.94	20.50	19.88	20.38	40999
2000-09-06	20.31	21.63	20.00	21.50	122299
2000-09-07	21.50	22.38	21.50	22.31	327699
2000-09-08	22.31	22.44	21.38	21.50	61899
2000-09-11	21.50	21.69	21.50	21.56	55299
2000-09-12	21.50	23.13	21.50	22.81	63399
2000-09-13	22.75	22.88	22.19	22.25	26699
2000-09-14	22.13	22.13	21.81	22.00	83799
2000-09-15	21.88	22.38	21.88	22.00	46699
2000-09-18	22.31	22.50	22.13	22.31	26199
2000-09-19	22.13	22.63	22.13	22.44	29099
2000-09-20	22.31	22.81	22.31	22.63	7399
2000-09-21	22.50	22.56	22.25	22.50	57899
2000-09-22	22.38	23.44	22.19	23.31	79899
2000-09-25	23.25	23.44	22.94	23.44	31699
2000-09-26	23.25	23.31	22.44	22.94	14599
2000-09-27	22.94	23.75	22.56	23.63	33899
2000-09-28	23.75	24.56	23.13	24.31	51299
2000-09-29	24.13	24.56	23.69	24.31	75199
2000-10-02	24.50	24.50	24.31	24.44	55599
2000-10-03	24.44	24.63	24.00	24.00	354499
2000-10-04	24.19	24.31	23.31	24.31	25299
2000-10-05	24.19	24.56	23.63	24.56	48899
2000-10-06	24.56	25.00	24.25	24.69	49799
2000-10-09	24.63	24.63	24.00	24.38	10599
2000-10-10	24.25	24.69	24.00	24.63	147599
2000-10-11	24.63	24.75	24.13	24.19	11999
2000-10-12	24.00	24.25	24.00	24.19	32899
2000-10-13	24.06	24.44	24.06	24.31	15999
2000-10-16	24.25	24.31	24.00	24.13	536599
2000-10-17	23.94	24.00	22.81	23.50	42899
2000-10-18	23.38	23.44	22.81	23.19	26899
2000-10-19	23.25	23.88	23.25	23.69	21899
2000-10-20	23.75	24.19	23.63	24.13	65999
2000-10-23	24.00	24.06	23.75	24.00	7699
2000-10-24	23.81	23.88	23.38	23.50	19799
2000-10-25	23.50	23.50	21.88	22.38	26799
2000-10-26	22.13	22.13	21.00	21.75	43399
2000-10-27	21.94	23.25	21.88	23.19	17299
2000-10-30	23.00	23.31	22.63	23.13	22499
2000-10-31	23.13	23.19	22.25	22.25	15399
2000-11-01	22.00	22.88	22.00	22.38	21199
2000-11-02	22.50	22.50	21.88	22.19	14799
2000-11-03	21.63	22.44	21.63	22.19	19999
2000-11-06	22.19	22.75	22.19	22.56	17099
2000-11-07	22.56	23.25	22.56	23.19	23099
2000-11-08	23.38	23.88	23.38	23.69	15899
2000-11-09	23.81	24.00	23.69	24.00	16799
2000-11-10	23.88	24.63	23.88	24.63	34099
2000-11-13	24.50	25.06	24.50	25.00	35999
2000-11-14	25.13	25.44	24.63	25.00	81699
2000-11-15	25.00	25.88	25.00	25.56	80199
2000-11-16	25.44	25.94	25.25	25.81	39599
2000-11-17	25.81	26.56	25.81	26.56	229299
2000-11-20	26.13	26.69	26.13	26.56	91099
2000-11-21	26.38	26.56	25.81	26.56	59999
2000-11-22	26.19	26.81	25.94	26.06	76199
2000-11-24	26.13	26.13	26.00	26.06	4399
2000-11-27	25.81	26.00	25.31	25.31	22399
2000-11-28	25.31	25.31	24.31	24.50	27699
2000-11-29	24.25	24.50	23.88	24.50	17399
2000-11-30	24.38	24.50	24.06	24.06	26099
2000-12-01	24.19	24.69	23.94	24.63	23899
2000-12-04	24.50	24.80	24.10	24.67	16899
2000-12-05	24.68	25.12	24.68	24.89	18099
2000-12-06	25.00	25.49	24.13	24.63	25699
2000-12-07	24.45	25.37	24.45	25.13	20099
2000-12-08	25.07	25.99	25.07	25.99	37800
2000-12-11	25.99	27.10	25.84	27.10	57699
2000-12-12	26.75	27.75	26.46	26.46	40699
2000-12-13	26.71	26.89	25.60	25.70	20199
2000-12-14	25.65	26.05	25.50	25.58	25599
2000-12-15	25.30	25.70	25.25	25.48	60799
2000-12-18	25.40	25.57	25.25	25.57	27799
2000-12-19	25.52	27.06	25.52	26.97	35699
2000-12-20	26.90	27.10	26.75	26.80	28599
2000-12-21	26.85	28.40	26.85	28.13	57599
2000-12-22	28.13	28.74	28.13	28.65	27499
2000-12-26	28.60	28.73	28.00	28.25	42299
2000-12-27	28.24	28.65	28.20	28.53	12599
2000-12-28	28.50	29.00	28.38	29.00	31599
2000-12-29	28.75	28.99	27.91	27.95	54699
2001-01-02	27.99	27.99	26.28	26.40	34999
2001-01-03	26.55	27.44	26.50	27.10	42699
2001-01-04	27.00	27.25	26.76	27.25	31199
2001-01-05	27.15	27.15	26.04	26.10	23199
2001-01-08	26.20	26.37	24.90	25.60	37699
2001-01-09	25.85	26.00	25.69	26.00	24399
2001-01-10	26.05	26.56	26.00	26.56	27199
2001-01-11	26.45	26.63	26.45	26.63	29699
2001-01-12	26.60	26.60	26.25	26.35	33099
2001-01-16	26.34	28.70	26.25	28.50	108599
2001-01-17	28.20	28.20	26.99	27.00	37099
2001-01-18	26.95	27.05	25.25	25.30	79299
2001-01-19	25.25	25.60	25.06	25.06	38899
2001-01-22	25.06	25.75	24.50	24.50	22299
2001-01-23	24.51	24.51	23.80	24.15	45399
2001-01-24	24.15	24.15	23.30	23.85	33099
2001-01-25	23.84	23.85	22.87	23.13	29099
2001-01-26	23.20	23.25	22.61	23.11	12599
2001-01-29	23.65	23.83	23.50	23.78	25799
2001-01-30	24.00	24.70	23.95	24.62	19699
2001-01-31	24.50	25.00	24.50	24.65	21999
2001-02-01	24.60	25.25	24.50	24.95	30599
2001-02-02	25.20	25.39	23.95	23.95	56099
2001-02-05	24.05	26.50	24.05	26.25	46699
2001-02-06	26.24	27.99	26.00	27.68	77599
2001-02-07	27.48	28.26	27.23	27.98	159699
2001-02-08	27.98	28.21	27.85	27.90	153199
2001-02-09	27.75	29.00	27.70	28.11	81399
2001-02-12	28.00	28.00	27.60	27.75	37899
2001-02-13	27.59	27.89	27.26	27.26	41799
2001-02-14	27.26	27.26	26.91	26.98	22399
2001-02-15	27.00	27.17	26.95	27.13	43899
2001-02-16	27.00	29.00	26.50	28.26	109699
2001-02-20	27.85	27.99	26.77	26.78	47199
2001-02-21	26.85	27.13	26.20	26.97	28099
2001-02-22	27.00	27.15	26.33	26.39	47699
2001-02-23	26.32	26.32	25.50	26.16	18299
2001-02-26	26.40	26.98	26.00	26.01	16699
2001-02-27	26.12	26.15	24.85	25.29	43399
2001-02-28	25.30	26.00	25.26	25.90	21299
2001-03-01	26.05	26.20	25.85	25.95	30699
2001-03-02	25.90	26.85	25.85	25.85	48199
2001-03-05	26.00	26.09	25.90	25.95	18599
2001-03-06	25.99	26.05	25.60	25.69	15899
2001-03-07	25.81	25.95	25.57	25.74	14099
2001-03-08	25.70	25.75	25.23	25.26	10799
2001-03-09	25.10	25.55	25.10	25.35	29599
2001-03-12	25.45	25.45	25.24	25.27	12699
2001-03-13	25.20	25.48	25.10	25.30	41399
2001-03-14	25.35	25.58	24.85	24.85	23099
2001-03-15	25.05	25.39	24.90	25.37	29599
2001-03-16	25.50	25.74	25.50	25.60	57499
2001-03-19	25.60	25.77	25.05	25.77	21799
2001-03-20	25.70	26.33	25.70	25.87	17799
2001-03-21	25.87	25.87	25.36	25.36	11799
2001-03-22	25.34	26.25	25.10	26.12	24099
2001-03-23	26.16	26.26	25.80	26.08	22899
2001-03-26	25.88	26.10	25.88	25.96	13699
2001-03-27	25.95	26.35	25.92	26.30	21399
2001-03-28	26.10	26.31	25.99	26.02	34599
2001-03-29	26.00	26.25	25.72	25.99	26499
2001-03-30	25.99	26.20	25.51	26.20	43899
2001-04-02	26.25	26.25	25.28	25.28	29899
2001-04-03	25.18	25.85	24.50	25.77	22299
2001-04-04	25.68	25.90	25.55	25.65	12499
2001-04-05	25.74	26.35	25.70	26.35	21799
2001-04-06	26.20	26.35	26.10	26.30	18599
2001-04-09	26.35	26.35	25.10	25.50	29999
2001-04-10	25.40	26.16	25.40	25.85	17099
2001-04-11	25.95	25.95	25.40	25.70	9299
2001-04-12	25.50	25.99	25.50	25.99	16299
2001-04-16	25.90	26.00	24.90	25.91	22399
2001-04-17	25.90	25.98	25.75	25.90	11099
2001-04-18	25.99	26.34	25.99	26.00	31999
2001-04-19	26.00	26.20	26.00	26.10	15199
2001-04-20	26.05	26.06	25.60	25.77	13199
2001-04-23	25.52	25.65	25.04	25.05	20899
2001-04-24	25.11	25.25	25.05	25.21	12199
2001-04-25	25.30	26.10	25.21	26.09	16599
2001-04-26	26.15	26.19	25.95	26.15	11499
2001-04-27	26.20	26.35	26.15	26.35	17199
2001-04-30	26.35	26.35	26.16	26.16	29099
2001-05-01	26.16	26.25	25.81	25.98	10799
2001-05-02	25.90	26.35	25.90	26.25	7799
2001-05-03	26.15	26.35	26.12	26.35	20299
2001-05-04	26.30	27.35	26.25	27.35	53899
2001-05-07	27.40	27.77	27.06	27.07	28699
2001-05-08	27.00	27.00	26.45	26.60	15699
2001-05-09	26.57	26.74	26.57	26.65	48399
2001-05-10	26.64	26.64	26.17	26.17	31299
2001-05-11	26.17	26.25	25.83	26.10	14899
2001-05-14	26.12	26.36	26.12	26.27	11499
2001-05-15	26.27	26.49	26.15	26.49	15099
2001-05-16	26.25	26.85	26.25	26.76	33799
2001-05-17	26.65	26.72	25.87	26.10	38599
2001-05-18	26.00	26.00	25.85	25.89	11199
2001-05-21	25.89	25.91	25.50	25.91	39499
2001-05-22	25.90	25.90	25.50	25.70	13699
2001-05-23	25.90	25.90	25.65	25.66	11999
2001-05-24	25.75	25.88	25.71	25.82	14699
2001-05-25	25.82	25.82	25.65	25.67	15299
2001-05-29	25.65	25.75	25.55	25.64	73899
2001-05-30	25.60	25.65	25.24	25.24	48899
2001-05-31	25.45	25.50	24.93	25.02	34699
2001-06-01	25.02	25.50	25.01	25.45	26799
2001-06-04	25.45	26.00	25.35	26.00	34799
2001-06-05	26.00	26.10	25.85	26.02	16799
2001-06-06	26.02	26.10	25.55	25.95	19899
2001-06-07	25.94	25.94	25.55	25.80	15599
2001-06-08	25.79	25.79	25.35	25.37	8799
2001-06-11	25.37	25.37	24.82	24.86	8399
2001-06-12	24.80	24.85	23.91	24.39	26499
2001-06-13	24.47	24.95	24.47	24.72	9299
2001-06-14	24.72	24.72	24.30	24.31	15099
2001-06-15	24.25	24.68	24.25	24.48	30099
2001-06-18	24.60	24.65	24.35	24.41	19399
2001-06-19	24.55	24.98	24.52	24.95	168399
2001-06-20	24.85	26.00	24.75	26.00	50799
2001-06-21	26.00	26.00	25.88	25.99	24199
2001-06-22	25.99	25.99	25.56	25.75	24699
2001-06-25	25.90	25.99	24.78	24.78	20899
2001-06-26	24.65	25.45	24.65	25.36	27699
2001-06-27	25.50	26.00	25.50	25.99	31199
2001-06-28	25.85	26.00	25.80	25.99	32099
2001-06-29	26.00	26.00	25.92	26.00	123999
2001-07-02	26.15	26.50	25.90	25.99	23999
2001-07-03	26.00	26.20	25.60	25.70	12399
2001-07-05	25.60	26.24	25.60	26.04	20499
2001-07-06	25.95	26.00	25.40	25.41	14699
2001-07-09	25.20	25.85	25.10	25.53	26799
2001-07-10	25.53	26.38	25.23	25.28	29899
2001-07-11	25.28	25.55	25.21	25.44	19199
2001-07-12	25.50	26.35	25.50	26.25	50999
2001-07-13	26.40	26.40	26.16	26.25	93799
2001-07-16	26.15	26.68	26.11	26.11	12299
2001-07-17	26.12	26.83	26.12	26.83	18599
2001-07-18	26.75	27.25	26.45	26.55	23399
2001-07-19	26.45	27.24	26.45	26.73	20199
2001-07-20	26.73	27.24	26.73	27.05	34899
2001-07-23	27.23	27.25	26.95	27.00	21299
2001-07-24	27.00	27.25	26.33	26.61	18699
2001-07-25	26.60	26.60	25.62	26.31	29599
2001-07-26	26.40	27.49	26.35	27.49	20399
2001-07-27	27.55	27.55	27.06	27.15	10999
2001-07-30	27.20	27.20	26.80	27.19	23399
2001-07-31	27.25	27.74	26.98	27.15	43399
2001-08-01	27.20	27.20	27.05	27.16	22699
2001-08-02	27.10	27.20	27.01	27.14	16899
2001-08-03	27.20	27.20	27.00	27.12	33299
2001-08-06	27.12	27.35	26.35	26.65	19199
2001-08-07	26.65	27.17	26.65	27.04	34699
2001-08-08	27.05	27.35	26.99	27.00	36799
2001-08-09	27.00	27.10	26.90	27.08	22099
2001-08-10	27.08	27.10	26.80	27.03	37199
2001-08-13	27.00	27.00	26.60	26.89	18799
2001-08-14	26.89	27.00	26.85	26.95	27199
2001-08-15	26.95	27.00	26.70	27.00	14599
2001-08-16	27.00	27.35	26.90	27.10	33999
2001-08-17	27.00	27.25	26.75	26.75	18599
2001-08-20	26.90	27.34	26.81	27.20	32799
2001-08-21	27.25	27.30	26.86	26.86	15999
2001-08-22	26.95	27.05	26.80	27.00	38399
2001-08-23	27.00	27.04	26.77	26.80	10099
2001-08-24	26.75	27.15	26.70	27.14	50699
2001-08-27	27.14	27.70	27.14	27.52	14799
2001-08-28	27.70	27.70	27.41	27.41	9399
2001-08-29	27.25	27.40	27.05	27.18	13899
2001-08-30	27.20	27.60	27.19	27.40	14099
2001-08-31	27.30	28.00	27.30	27.98	41099
2001-09-04	27.98	28.62	27.87	28.32	34599
2001-09-05	28.26	28.80	28.05	28.50	36699
2001-09-06	28.50	28.75	28.22	28.71	35299
2001-09-07	28.71	28.71	27.86	27.95	33699
2001-09-10	27.80	27.80	27.15	27.24	25599
2001-09-17	27.00	27.00	25.75	25.75	17699
2001-09-18	25.75	25.90	24.90	25.04	45399
2001-09-19	25.04	25.85	25.04	25.85	32199
2001-09-20	25.70	25.70	24.50	24.50	18199
2001-09-21	24.25	24.45	23.90	24.45	53499
2001-09-24	24.60	24.95	24.50	24.75	14099
2001-09-25	24.90	24.90	24.20	24.44	13799
2001-09-26	24.35	24.81	24.25	24.80	15299
2001-09-27	24.75	24.95	24.50	24.90	18299
2001-09-28	25.00	25.69	25.00	25.65	17999
2001-10-01	25.60	25.60	25.00	25.00	15799
2001-10-02	25.10	25.95	25.05	25.85	23599
2001-10-03	25.80	26.56	25.76	26.20	18999
2001-10-04	26.20	26.50	26.11	26.40	15499
2001-10-05	26.40	27.20	26.25	27.04	16599
2001-10-08	27.10	27.10	26.49	26.54	10399
2001-10-09	26.40	26.40	25.76	25.89	17399
2001-10-10	28.00	31.15	28.00	31.15	503899
2001-10-11	34.10	36.10	34.00	35.50	620799
2001-10-12	35.25	35.26	33.80	34.07	229199
2001-10-15	34.12	34.14	33.75	34.08	136099
2001-10-16	33.83	34.34	33.75	33.99	118899
2001-10-17	33.85	34.10	33.69	34.00	116599
2001-10-18	33.95	33.95	33.05	33.22	56799
2001-10-19	33.23	34.00	33.23	33.95	46199
2001-10-22	33.95	34.00	33.16	33.80	31299
2001-10-23	33.90	33.95	33.26	33.43	16299
2001-10-24	33.60	33.85	33.53	33.60	19499
2001-10-25	33.65	33.79	33.29	33.61	30999
2001-10-26	33.55	33.65	33.08	33.31	18999
2001-10-29	33.15	33.15	32.25	32.39	44599
2001-10-30	32.39	33.77	31.63	33.25	89099
2001-10-31	33.25	33.75	33.25	33.45	31299
2001-11-01	33.35	34.09	32.95	33.99	58599
2001-11-02	34.00	34.05	33.45	33.46	16599
2001-11-05	33.25	33.65	33.25	33.49	35399
2001-11-06	33.25	33.40	32.98	33.39	32099
2001-11-07	33.25	33.60	33.10	33.60	67399
2001-11-08	33.55	33.57	32.95	33.04	19299
2001-11-09	33.00	33.23	32.20	32.26	40699
2001-11-12	32.20	32.68	32.10	32.68	21199
2001-11-13	32.70	32.80	32.60	32.71	23199
2001-11-14	32.85	33.07	32.70	33.07	20999
2001-11-15	32.95	33.00	31.85	31.98	46599
2001-11-16	32.10	32.95	31.60	31.60	57299
2001-11-19	31.85	32.20	31.65	31.88	41499
2001-11-20	31.95	32.05	31.76	31.80	42599
2001-11-21	31.70	31.80	31.00	31.55	19799
2001-11-23	32.10	32.10	31.70	31.91	52799
2001-11-26	32.00	32.62	31.75	32.62	279199
2001-11-27	32.80	33.39	32.78	33.00	117099
2001-11-28	33.00	33.65	33.00	33.63	93399
2001-11-29	34.40	35.10	34.40	35.01	138299
2001-11-30	35.25	36.06	35.20	35.21	227499
2001-12-03	35.20	35.64	35.05	35.32	60899
2001-12-04	35.38	35.91	35.35	35.90	57699
2001-12-05	35.90	37.30	35.86	37.22	110199
2001-12-06	37.22	37.73	37.15	37.73	138799
2001-12-07	37.70	37.70	36.65	37.45	132399
2001-12-10	37.25	37.40	37.10	37.20	51799
2001-12-11	36.95	37.30	36.50	36.65	104499
2001-12-12	36.75	37.10	36.50	36.77	75999
2001-12-13	36.55	36.67	36.45	36.45	62899
2001-12-14	36.55	36.70	36.40	36.40	86899
2001-12-17	36.15	36.60	36.15	36.60	36399
2001-12-18	36.65	36.81	36.03	36.64	63099
2001-12-19	36.70	36.70	36.35	36.50	27899
2001-12-20	36.40	37.00	36.00	36.41	166199
2001-12-21	36.50	36.65	36.10	36.55	171599
2001-12-24	36.54	36.54	36.10	36.13	67999
2001-12-26	36.20	36.30	35.80	36.12	33199
2001-12-27	36.23	36.54	36.15	36.40	18099
2001-12-28	36.50	36.59	35.54	35.55	32399
2001-12-31	35.40	35.53	34.55	35.38	70899
2002-01-02	35.39	35.39	33.85	35.15	75699
2002-01-03	35.16	35.45	34.78	35.45	67199
2002-01-04	35.35	35.52	35.02	35.48	32199
2002-01-07	35.48	35.48	34.80	35.00	92099
2002-01-08	34.85	35.00	34.00	35.00	32999
2002-01-09	34.85	35.30	34.80	34.98	53799
2002-01-10	34.90	35.01	34.50	35.00	28299
2002-01-11	34.90	34.90	34.15	34.16	39899
2002-01-14	34.00	34.00	33.25	33.85	73399
2002-01-15	33.50	33.88	33.20	33.88	26299
2002-01-16	33.88	34.30	33.80	33.95	36899
2002-01-17	33.90	34.76	33.85	34.76	21499
2002-01-18	34.60	34.96	34.48	34.48	31399
2002-01-22	34.55	34.60	33.90	34.08	18799
2002-01-23	34.08	34.36	33.75	34.35	36199
2002-01-24	34.35	34.36	33.90	33.93	36099
2002-01-25	33.85	33.85	32.43	32.50	43799
2002-01-28	32.50	32.90	31.85	32.75	190599
2002-01-29	32.75	32.82	31.55	32.27	45099
2002-01-30	32.15	32.61	32.01	32.56	44799
2002-01-31	32.56	32.56	32.02	32.02	39799
2002-02-01	32.02	32.43	31.75	32.25	58599
2002-02-04	32.25	32.35	31.50	31.87	121899
2002-02-05	31.25	31.65	31.21	31.37	50799
2002-02-06	31.20	31.25	30.40	30.98	72599
2002-02-07	30.98	31.18	30.45	31.00	155099
2002-02-08	31.10	32.11	30.30	32.11	80499
2002-02-11	32.00	32.35	31.30	31.42	103299
2002-02-12	31.43	31.80	31.15	31.30	33399
2002-02-13	31.15	31.30	31.13	31.19	41599
2002-02-14	31.10	32.00	31.00	31.91	74699
2002-02-15	32.00	33.75	31.98	33.61	113400
2002-02-19	33.72	34.89	33.65	34.50	208699
2002-02-20	34.35	35.30	34.30	35.15	205799
2002-02-21	35.15	35.25	35.00	35.00	153499
2002-02-22	35.15	35.25	34.70	35.05	150899
2002-02-25	35.20	35.42	34.55	34.93	61399
2002-02-26	34.98	34.98	34.68	34.85	202199
2002-02-27	34.98	34.98	34.69	34.85	77399
2002-02-28	34.90	35.00	34.65	34.94	32799
2002-03-01	35.00	35.00	34.65	35.00	47799
2002-03-04	35.00	35.44	34.69	34.95	77499
2002-03-05	34.95	35.00	34.60	34.70	91899
2002-03-06	34.95	34.98	34.45	34.60	55799
2002-03-07	34.85	35.45	34.69	35.45	91499
2002-03-08	36.00	36.14	35.45	35.50	125999
2002-03-11	35.60	36.35	35.60	36.33	77499
2002-03-12	36.34	36.65	35.90	36.02	139199
2002-03-13	36.20	36.25	35.10	35.18	71999
2002-03-14	35.15	35.16	34.50	34.92	144699
2002-03-15	34.60	35.10	34.60	34.79	126799
2002-03-18	34.80	34.80	33.85	33.90	124299
2002-03-19	33.95	34.00	33.57	33.95	140999
2002-03-20	33.96	33.96	33.55	33.63	138699
2002-03-21	33.64	33.90	33.05	33.89	85799
2002-03-22	33.95	33.95	33.60	33.66	33599
2002-03-25	33.75	34.00	33.59	33.86	138499
2002-03-26	33.90	33.99	33.68	33.85	54999
2002-03-27	34.00	34.10	33.85	33.90	141799
2002-03-28	33.97	34.00	33.80	33.80	65299
2002-04-01	33.81	33.81	33.25	33.26	91899
2002-04-02	33.26	33.40	33.05	33.14	122799
2002-04-03	33.14	33.14	32.43	32.64	108099
2002-04-04	32.70	33.95	32.65	33.89	345899
2002-04-05	33.95	34.14	33.79	33.83	135399
2002-04-08	33.75	33.93	33.75	33.86	39499
2002-04-09	34.00	34.15	33.85	33.92	59899
2002-04-10	33.95	34.05	33.48	33.59	113299
2002-04-11	33.55	34.20	33.55	34.13	260499
2002-04-12	34.25	35.17	34.16	34.75	227299
2002-04-15	34.90	35.10	34.00	34.00	123499
2002-04-16	34.20	35.00	34.20	34.99	92599
2002-04-17	34.50	35.00	34.48	34.82	78099
2002-04-18	34.82	34.90	34.22	34.28	82099
2002-04-19	34.35	34.46	34.26	34.33	75999
2002-04-22	34.35	34.35	33.93	34.10	60999
2002-04-23	34.01	34.85	34.01	34.80	121799
2002-04-24	34.80	34.90	34.10	34.26	136799
2002-04-25	34.27	34.60	34.11	34.30	91899
2002-04-26	34.30	34.30	33.92	34.00	133599
2002-04-29	34.10	34.31	33.96	34.06	148799
2002-04-30	34.25	34.70	34.25	34.70	70999
2002-05-01	34.60	34.65	34.13	34.42	56700
2002-05-02	34.35	35.09	34.30	34.55	201299
2002-05-03	34.70	35.00	34.61	34.94	65399
2002-05-06	35.00	35.19	34.51	34.53	93099
2002-05-07	34.75	34.78	34.35	34.37	35799
2002-05-08	34.50	34.83	34.13	34.38	46899
2002-05-09	34.38	34.72	34.15	34.22	52499
2002-05-10	34.30	34.30	33.90	34.01	43699
2002-05-13	33.90	34.25	33.80	34.25	47299
2002-05-14	34.25	34.74	34.04	34.62	52799
2002-05-15	34.62	34.70	34.01	34.09	68999
2002-05-16	34.00	34.42	33.90	33.95	35499
2002-05-17	33.92	34.10	33.90	34.03	47999
2002-05-20	34.03	34.28	33.00	33.12	258199
2002-05-21	32.90	32.90	31.84	32.25	284899
2002-05-22	32.25	32.84	32.20	32.78	159899
2002-05-23	33.00	33.19	32.87	32.92	199999
2002-05-24	32.94	33.35	32.73	32.80	154099
2002-05-28	32.80	32.94	32.63	32.75	176399
2002-05-29	32.75	32.75	30.93	31.30	589499
2002-05-30	31.30	32.70	31.29	32.52	658199
2002-05-31	32.60	33.80	32.60	33.30	1664099
2002-06-03	34.25	37.50	33.95	36.65	2157400
2002-06-04	36.00	37.00	35.07	35.74	1371100
2002-06-05	35.05	35.90	34.40	34.47	1232600
2002-06-06	34.50	34.75	33.53	34.52	1221400
2002-06-07	34.30	35.14	34.20	34.65	1270200
2002-06-10	34.20	35.27	34.15	34.39	781200
2002-06-11	34.80	36.50	34.80	35.90	1166600
2002-06-12	34.40	36.00	34.40	35.97	618900
2002-06-13	35.45	36.16	35.20	35.20	570900
2002-06-14	34.40	36.75	34.35	36.75	550400
2002-06-17	36.65	36.66	35.50	35.80	811500
2002-06-18	34.65	35.20	34.20	34.85	1105300
2002-06-19	34.60	34.74	34.40	34.50	554800
2002-06-20	34.40	34.71	33.77	33.90	553900
2002-06-21	33.50	34.24	33.50	34.05	667000
2002-06-24	34.00	34.61	33.50	34.09	414100
2002-06-25	33.90	34.30	33.20	33.75	431800
2002-06-26	33.50	34.75	33.50	34.64	430900
2002-06-27	34.55	34.55	33.53	34.02	339000
2002-06-28	33.90	34.50	33.85	34.13	507000
2002-07-01	34.05	34.45	33.54	33.66	302400
2002-07-02	33.41	33.60	33.02	33.31	319000
2002-07-03	33.25	33.40	32.03	32.30	519700
2002-07-05	32.85	33.59	32.75	33.41	184300
2002-07-08	33.40	33.95	32.95	33.00	242600
2002-07-09	33.01	33.28	32.60	32.60	306200
2002-07-10	32.20	32.90	32.16	32.35	298700
2002-07-11	32.35	32.79	31.52	32.48	249300
2002-07-12	32.25	32.35	31.40	31.40	187000
2002-07-15	30.90	32.01	30.50	31.90	275300
2002-07-16	31.75	31.88	30.76	30.87	177700
2002-07-17	30.80	32.20	30.80	31.65	261500
2002-07-18	31.50	31.67	30.40	30.76	235000
2002-07-19	30.72	30.80	30.05	30.20	396400
2002-07-22	30.10	30.74	29.15	29.65	398600
2002-07-23	30.00	30.30	29.46	29.55	333100
2002-07-24	29.25	32.15	28.71	32.15	245600
2002-07-25	31.95	33.23	30.96	32.98	289700
2002-07-26	32.98	33.29	31.85	32.90	205900
2002-07-29	32.92	34.42	32.92	34.15	184300
2002-07-30	34.00	34.83	33.00	34.38	239900
2002-07-31	34.13	34.90	33.40	33.50	210300
2002-08-01	33.60	34.12	33.01	33.30	123100
2002-08-02	33.60	33.70	32.53	32.85	179800
2002-08-05	33.05	33.48	32.65	32.98	194100
2002-08-06	36.75	36.80	34.21	34.46	727500
2002-08-07	34.25	35.30	34.25	35.05	329500
2002-08-08	35.30	35.58	34.90	35.25	163700
2002-08-09	35.12	35.97	34.70	35.57	161100
2002-08-12	35.95	36.50	35.80	36.18	150300
2002-08-13	36.16	36.49	35.38	35.49	189700
2002-08-14	35.50	36.51	35.05	36.35	210700
2002-08-15	36.35	36.54	34.25	34.94	403400
2002-08-16	34.95	36.50	34.45	36.02	376000
2002-08-19	35.85	36.00	35.52	35.86	248900
2002-08-20	35.90	35.99	35.25	35.70	283800
2002-08-21	35.60	36.70	35.10	36.70	181000
2002-08-22	36.85	37.15	36.02	36.44	185900
2002-08-23	36.35	36.89	35.95	36.01	167600
2002-08-26	35.50	36.27	35.35	36.26	162500
2002-08-27	36.28	36.74	35.60	36.62	149500
2002-08-28	36.37	37.15	36.36	36.89	438900
2002-08-29	36.95	37.65	36.56	37.52	430400
2002-08-30	37.50	37.95	36.35	36.35	231600
2002-09-03	36.25	36.39	35.88	35.90	360600
2002-09-04	35.80	37.10	35.80	36.86	422000
2002-09-05	36.61	37.06	36.34	36.90	343300
2002-09-06	37.15	37.95	36.86	37.10	263200
2002-09-09	36.95	37.80	36.55	37.60	246000
2002-09-10	37.55	37.57	36.60	37.45	168600
2002-09-11	37.50	37.62	36.80	36.91	155700
2002-09-12	36.80	37.45	36.52	37.20	290500
2002-09-13	37.17	38.39	37.05	38.36	342000
2002-09-16	38.35	38.84	38.20	38.24	285800
2002-09-17	38.45	38.55	38.00	38.00	143500
2002-09-18	37.95	38.80	37.65	38.36	156800
2002-09-19	38.11	38.11	36.50	37.01	254900
2002-09-20	37.05	37.66	36.75	37.62	461000
2002-09-23	37.45	37.62	36.75	37.18	144800
2002-09-24	36.95	37.38	36.54	37.09	220400
2002-09-25	37.20	37.48	36.94	37.11	243500
2002-09-26	37.22	38.18	37.08	38.00	130500
2002-09-27	37.80	37.80	36.79	36.86	202300
2002-09-30	36.75	36.98	36.15	36.70	232100
2002-10-01	36.59	37.35	35.85	37.35	226800
2002-10-02	36.00	36.40	35.00	35.55	687500
2002-10-03	35.70	36.55	34.97	35.16	229800
2002-10-04	35.25	35.25	34.30	34.73	354300
2002-10-07	34.73	34.75	33.08	33.25	490600
2002-10-08	33.25	33.26	32.75	33.07	775500
2002-10-09	33.10	33.27	32.03	32.27	497200
2002-10-10	32.40	32.90	32.30	32.90	475000
2002-10-11	33.00	34.70	32.80	34.14	298200
2002-10-14	34.05	34.85	34.05	34.36	163500
2002-10-15	34.61	35.25	34.31	35.04	227800
2002-10-16	35.27	35.27	34.57	34.73	244300
2002-10-17	34.98	35.50	34.80	35.07	175900
2002-10-18	34.90	35.50	34.90	34.97	155400
2002-10-21	34.90	36.09	34.68	35.51	183500
2002-10-22	35.40	36.00	35.12	35.55	235500
2002-10-23	35.45	36.09	34.97	36.02	175800
2002-10-24	36.15	36.19	35.18	35.18	224200
2002-10-25	36.25	36.40	35.46	35.51	225000
2002-10-28	35.55	35.74	35.05	35.56	203000
2002-10-29	35.56	36.21	35.07	35.93	215500
2002-10-30	35.95	36.65	35.90	36.05	223300
2002-10-31	36.05	37.01	36.05	36.61	338100
2002-11-01	36.60	37.89	36.50	37.24	267500
2002-11-04	37.80	37.80	36.25	36.26	222400
2002-11-05	36.25	36.26	35.19	36.02	305300
2002-11-06	35.80	36.05	35.22	35.70	215000
2002-11-07	35.25	36.10	35.25	35.61	177500
2002-11-08	35.70	35.80	35.21	35.49	208200
2002-11-11	35.25	35.25	34.20	34.42	213900
2002-11-12	34.42	34.58	33.45	33.72	338900
2002-11-13	33.55	34.01	33.30	33.95	290300
2002-11-14	33.95	34.45	33.60	34.43	231400
2002-11-15	36.50	39.29	36.22	39.17	1605000
2002-11-18	38.90	40.42	38.27	40.04	924800
2002-11-19	40.05	40.05	38.32	38.57	743200
2002-11-20	38.70	39.93	38.65	38.74	561500
2002-11-21	38.95	39.32	38.49	39.28	201400
2002-11-22	39.25	39.99	39.12	39.64	162000
2002-11-25	39.89	40.00	39.30	39.89	263100
2002-11-26	39.90	39.90	38.91	39.31	331500
2002-11-27	39.50	39.91	39.12	39.45	325800
2002-11-29	39.45	39.57	38.79	39.13	144700
2002-12-02	39.10	39.79	38.77	39.39	231400
2002-12-03	39.25	39.64	38.40	38.42	245800
2002-12-04	38.42	39.54	38.35	39.34	185600
2002-12-05	39.34	39.34	38.67	39.00	151400
2002-12-06	38.90	39.38	38.44	38.83	162400
2002-12-09	38.70	38.80	38.10	38.42	162400
2002-12-10	38.49	39.05	38.28	38.80	188100
2002-12-11	39.30	39.30	38.52	38.95	189000
2002-12-12	38.95	39.20	38.55	38.60	191600
2002-12-13	38.65	38.74	38.05	38.42	133700
2002-12-16	38.75	39.33	38.74	39.27	161700
2002-12-17	39.15	39.16	38.04	38.30	202700
2002-12-18	38.07	38.30	37.50	37.70	184200
2002-12-19	37.68	38.15	37.26	37.66	203000
2002-12-20	37.73	39.24	37.28	39.24	368700
2002-12-23	39.24	39.48	38.89	39.43	227500
2002-12-24	39.44	39.76	39.29	39.54	92500
2002-12-26	39.50	40.12	39.50	39.62	207200
2002-12-27	39.63	39.80	39.15	39.35	156500
2002-12-30	39.45	40.01	39.21	39.84	165600
2002-12-31	40.00	40.40	39.73	39.81	282800
2003-01-02	40.00	40.81	40.00	40.76	308500
2003-01-03	40.76	40.90	40.25	40.67	309600
2003-01-06	40.67	41.23	40.63	40.85	293200
2003-01-07	40.85	41.45	40.00	41.36	382500
2003-01-08	41.36	41.50	40.62	41.08	310100
2003-01-09	41.08	41.60	41.08	41.60	203500
2003-01-10	41.60	41.99	41.13	41.56	361000
2003-01-13	41.70	41.70	40.72	41.00	377000
2003-01-14	40.85	41.35	40.80	41.30	325000
2003-01-15	41.30	41.34	40.60	40.79	335000
2003-01-16	40.80	42.25	40.78	41.75	481800
2003-01-17	41.76	42.25	41.39	41.60	296900
2003-01-21	41.61	42.10	41.59	41.60	229700
2003-01-22	41.60	42.05	41.44	41.50	307300
2003-01-23	41.60	41.90	41.35	41.44	237200
2003-01-24	41.45	41.45	40.02	40.66	269300
2003-01-27	40.45	40.45	39.74	39.77	279200
2003-01-28	39.70	40.10	39.03	40.04	301400
2003-01-29	40.04	40.05	39.00	39.96	162300
2003-01-30	39.96	40.33	39.25	39.26	184000
2003-01-31	39.05	40.14	39.05	40.00	265900
2003-02-03	40.25	40.60	40.13	40.23	190500
2003-02-04	40.13	40.80	39.60	40.50	182600
2003-02-05	40.50	40.79	40.05	40.12	154600
2003-02-06	40.00	40.37	39.50	39.68	128700
2003-02-07	39.83	40.31	39.75	39.75	222800
2003-02-10	39.81	40.28	39.64	40.28	138200
2003-02-11	40.28	40.28	38.22	38.70	660900
2003-02-12	38.30	38.89	38.21	38.51	217400
2003-02-13	38.50	39.11	38.36	39.01	232100
2003-02-14	39.50	39.90	38.26	38.79	743300
2003-02-18	38.80	39.11	38.59	39.04	254400
2003-02-19	39.05	39.05	34.16	35.02	2780900
2003-02-20	34.97	35.34	33.89	33.90	767600
2003-02-21	33.80	34.35	33.00	34.13	708500
2003-02-24	34.20	34.57	33.76	34.56	421100
2003-02-25	34.56	35.46	34.40	35.46	448300
2003-02-26	35.60	35.60	34.25	34.75	332500
2003-02-27	34.85	35.75	34.50	34.76	303600
2003-02-28	34.65	35.00	34.25	34.25	282800
2003-03-03	34.50	35.23	34.21	35.10	300200
2003-03-04	35.25	35.53	35.01	35.28	336100
2003-03-05	35.20	35.20	34.42	34.42	349300
2003-03-06	34.30	34.45	34.00	34.30	210000
2003-03-07	34.20	34.52	33.91	34.25	198400
2003-03-10	34.20	34.24	33.42	33.99	152300
2003-03-11	33.90	34.52	33.73	34.18	210200
2003-03-12	34.19	34.34	33.86	34.00	208100
2003-03-13	34.05	34.48	33.70	33.90	290100
2003-03-14	33.90	34.15	33.47	33.80	189500
2003-03-17	33.80	34.90	33.23	34.89	259100
2003-03-18	34.89	34.89	33.70	34.05	275600
2003-03-19	34.20	34.89	34.20	34.88	161800
2003-03-20	35.00	35.00	34.01	34.77	170300
2003-03-21	34.95	35.50	34.70	35.48	198300
2003-03-24	35.35	35.35	34.10	35.04	272000
2003-03-25	35.24	35.72	34.90	35.30	199000
2003-03-26	35.30	35.34	34.75	35.01	221700
2003-03-27	35.10	35.79	34.48	35.35	144300
2003-03-28	35.50	35.55	34.64	35.34	228000
2003-03-31	35.20	35.59	34.70	34.97	141900
2003-04-01	35.15	35.58	34.80	35.41	190500
2003-04-02	35.80	36.15	35.50	35.86	197500
2003-04-03	35.65	36.08	35.44	35.60	126400
2003-04-04	35.70	36.35	35.65	35.85	163700
2003-04-07	36.00	36.90	36.00	36.25	202100
2003-04-08	36.35	36.65	36.06	36.15	122300
2003-04-09	36.30	37.00	35.72	35.90	175500
2003-04-10	35.90	36.25	35.72	35.88	107500
2003-04-11	36.10	36.44	35.60	35.70	178600
2003-04-14	35.85	36.23	35.78	36.22	237100
2003-04-15	36.30	36.37	35.98	36.21	172900
2003-04-16	36.70	36.73	35.55	35.70	151300
2003-04-17	35.90	36.15	35.76	36.05	178500
2003-04-21	36.15	36.38	35.66	36.33	181700
2003-04-22	36.33	37.00	36.00	36.82	185000
2003-04-23	36.83	36.88	36.38	36.75	100000
2003-04-24	36.75	36.90	36.05	36.40	144800
2003-04-25	36.41	36.53	36.05	36.16	99100
2003-04-28	36.35	36.60	36.25	36.45	161700
2003-04-29	36.45	37.00	36.40	36.55	147300
2003-04-30	36.56	36.56	36.20	36.28	332900
2003-05-01	36.45	36.76	35.75	36.60	171400
2003-05-02	36.50	37.11	36.50	37.02	270500
2003-05-05	37.02	37.56	36.87	37.35	194800
2003-05-06	37.20	37.50	36.83	37.15	303700
2003-05-07	37.05	37.44	36.90	37.20	131700
2003-05-08	37.00	37.01	36.74	36.86	98500
2003-05-09	37.00	37.15	36.55	36.95	255600
2003-05-12	36.80	37.16	36.67	37.00	150600
2003-05-13	36.80	36.92	36.50	36.67	221600
2003-05-14	36.70	36.73	36.40	36.65	148000
2003-05-15	36.50	36.60	36.19	36.27	218900
2003-05-16	36.00	36.32	35.94	35.95	253200
2003-05-19	35.75	36.33	35.64	36.10	215100
2003-05-20	36.06	36.41	35.95	36.14	253700
2003-05-21	36.20	36.35	35.81	36.34	186100
2003-05-22	36.34	36.85	36.11	36.47	309300
2003-05-23	36.60	36.65	36.03	36.62	92000
2003-05-27	36.50	37.09	36.30	36.97	226900
2003-05-28	36.97	37.32	36.80	37.20	305700
2003-05-29	37.20	37.47	36.80	36.90	176200
2003-05-30	37.05	37.68	36.90	37.65	214900
2003-06-02	37.90	38.40	37.54	38.08	177000
2003-06-03	38.08	38.37	37.80	38.28	94400
2003-06-04	38.19	38.99	38.13	38.50	168300
2003-06-05	38.51	38.90	38.17	38.59	118600
2003-06-06	38.84	39.10	38.10	38.16	192100
2003-06-09	38.17	38.33	37.96	38.03	117600
2003-06-10	38.12	38.33	37.70	38.09	154100
2003-06-11	38.00	38.58	37.80	38.40	164700
2003-06-12	39.00	39.41	38.35	39.35	169800
2003-06-13	39.36	39.44	38.20	38.71	202800
2003-06-16	38.96	39.56	38.80	39.56	214100
2003-06-17	41.45	42.01	40.07	41.81	812100
2003-06-18	41.81	41.88	41.25	41.50	403900
2003-06-19	41.25	41.68	40.83	41.23	243700
2003-06-20	41.45	41.49	41.25	41.40	211100
2003-06-23	41.40	41.54	40.47	40.52	233500
2003-06-24	40.60	41.45	40.50	41.20	309400
2003-06-25	41.25	41.66	41.22	41.51	194000
2003-06-26	41.52	41.52	40.76	41.05	331000
2003-06-27	41.08	41.09	40.26	40.40	322200
2003-06-30	40.43	40.43	38.81	39.89	900500
2003-07-01	39.90	40.55	39.75	40.51	271700
2003-07-02	40.40	41.26	40.29	41.25	175500
2003-07-03	41.00	41.31	40.75	40.89	82000
2003-07-07	41.00	41.49	40.93	41.15	191100
2003-07-08	41.20	41.25	41.05	41.17	142200
2003-07-09	41.00	41.00	40.04	40.35	274300
2003-07-10	39.90	40.30	39.90	40.07	198100
2003-07-11	40.30	41.13	40.27	41.05	207000
2003-07-14	41.11	41.15	40.25	40.43	111300
2003-07-15	40.30	40.50	40.07	40.39	106800
2003-07-16	40.34	40.56	40.07	40.37	129400
2003-07-17	40.15	40.56	39.92	39.96	115900
2003-07-18	40.05	40.30	39.90	40.30	116900
2003-07-21	40.32	40.32	39.56	39.68	130200
2003-07-22	39.93	39.93	39.55	39.68	128800
2003-07-23	39.80	40.00	39.35	39.92	126000
2003-07-24	40.00	40.09	39.62	39.83	100200
2003-07-25	39.83	40.22	39.70	40.02	107200
2003-07-28	40.10	40.33	39.90	40.14	155800
2003-07-29	40.35	40.39	39.81	40.15	104000
2003-07-30	40.20	40.60	40.01	40.60	132200
2003-07-31	40.59	40.68	39.78	40.04	151700
2003-08-01	39.95	39.95	39.54	39.61	81900
2003-08-04	39.65	39.81	38.72	38.87	250900
2003-08-05	38.87	38.87	38.15	38.16	231900
2003-08-06	38.16	38.45	37.94	38.20	205100
2003-08-07	38.21	38.21	37.61	37.83	190700
2003-08-08	38.00	38.36	37.99	38.24	103900
2003-08-11	38.45	38.85	38.01	38.85	140000
2003-08-12	39.10	39.41	38.97	39.41	168300
2003-08-13	39.55	39.69	39.36	39.43	140200
2003-08-14	39.50	39.70	39.35	39.63	82100
2003-08-15	39.50	39.85	39.40	39.85	41100
2003-08-18	39.93	39.93	39.05	39.50	98900
2003-08-19	39.52	39.59	39.10	39.29	95500
2003-08-20	39.29	39.30	38.60	38.88	184100
2003-08-21	38.80	39.45	38.75	39.31	237900
2003-08-22	39.50	39.55	39.05	39.24	177000
2003-08-25	39.40	39.93	39.39	39.86	174100
2003-08-26	39.86	40.25	39.50	40.25	198600
2003-08-27	40.20	40.23	39.85	40.08	123300
2003-08-28	40.06	40.35	39.75	40.25	88000
2003-08-29	40.15	40.50	40.15	40.48	79900
2003-09-02	40.60	41.20	40.60	41.16	171500
2003-09-03	41.00	41.15	40.75	40.95	124400
2003-09-04	40.98	40.98	40.59	40.90	121900
2003-09-05	40.90	40.90	40.11	40.15	113000
2003-09-08	40.20	40.67	40.15	40.65	89100
2003-09-09	40.45	40.65	40.05	40.56	110300
2003-09-10	40.45	40.93	40.40	40.65	86700
2003-09-11	40.75	41.00	40.51	41.00	83400
2003-09-12	40.85	41.17	40.67	41.08	72400
2003-09-15	41.01	41.45	41.01	41.40	116900
2003-09-16	41.58	41.76	41.10	41.64	147000
2003-09-17	41.55	42.00	41.45	41.77	103900
2003-09-18	41.60	42.09	41.60	42.00	77200
2003-09-19	42.15	42.24	42.00	42.15	114900
2003-09-22	42.15	42.15	41.68	41.91	146100
2003-09-23	41.81	41.83	41.26	41.77	126700
2003-09-24	43.00	43.74	42.90	43.58	483700
2003-09-25	43.48	43.59	42.58	42.64	155000
2003-09-26	42.60	42.70	42.39	42.51	114100
2003-09-29	42.51	42.68	42.35	42.49	141600
2003-09-30	42.51	42.51	41.95	42.16	184200
2003-10-01	42.20	42.55	42.13	42.55	174900
2003-10-02	42.85	43.07	42.55	42.94	144100
2003-10-03	43.20	43.50	43.04	43.33	189400
2003-10-06	43.20	43.20	42.92	43.09	133600
2003-10-07	43.09	43.10	42.66	42.99	114900
2003-10-08	42.90	43.00	42.25	42.41	212500
2003-10-09	42.41	42.63	42.28	42.32	174100
2003-10-10	42.30	42.46	42.17	42.35	102700
2003-10-13	42.43	42.45	42.10	42.30	72200
2003-10-14	42.35	42.65	42.26	42.60	190300
2003-10-15	42.78	42.85	42.43	42.50	71900
2003-10-16	42.48	42.56	42.26	42.55	113100
2003-10-17	42.55	42.84	42.51	42.60	164900
2003-10-20	42.58	42.97	42.55	42.88	109300
2003-10-21	43.12	43.12	42.79	42.81	106300
2003-10-22	42.81	42.89	42.62	42.75	115500
2003-10-23	42.76	43.00	42.58	42.92	95100
2003-10-24	42.82	43.00	42.76	42.93	139400
2003-10-27	42.90	43.34	42.90	43.28	81800
2003-10-28	43.10	43.60	43.09	43.60	107600
2003-10-29	43.65	43.65	43.10	43.34	91500
2003-10-30	43.48	43.51	43.13	43.47	111400
2003-10-31	43.22	43.82	43.21	43.77	87600
2003-11-03	43.77	44.03	43.55	44.01	88900
2003-11-04	43.90	43.95	43.49	43.50	98300
2003-11-05	43.60	43.78	43.40	43.72	64700
2003-11-06	43.76	43.85	43.70	43.75	238100
2003-11-07	43.70	43.85	43.52	43.74	125500
2003-11-10	43.85	43.86	43.10	43.36	102000
2003-11-11	43.35	43.55	43.30	43.50	69800
2003-11-12	43.45	43.99	43.44	43.91	130700
2003-11-13	44.85	45.10	44.50	44.58	537700
2003-11-14	44.60	45.37	44.60	45.00	160000
2003-11-17	44.80	45.02	44.75	44.95	207000
2003-11-18	44.98	45.24	44.60	44.60	159600
2003-11-19	44.70	44.72	44.37	44.37	142300
2003-11-20	44.50	44.80	43.98	44.11	350900
2003-11-21	44.45	44.95	44.38	44.79	158900
2003-11-24	44.70	45.78	44.70	45.78	247300
2003-11-25	45.75	45.99	45.60	45.98	127600
2003-11-26	45.85	46.04	45.63	45.71	119600
2003-11-28	45.81	46.07	45.68	45.93	65800
2003-12-01	46.05	46.26	45.76	46.25	173700
2003-12-02	46.25	46.61	46.21	46.37	111800
2003-12-03	46.57	46.75	45.90	46.05	138200
2003-12-04	46.05	46.18	45.77	46.02	131600
2003-12-05	46.25	46.59	45.91	46.10	123500
2003-12-08	46.30	46.45	45.95	46.08	150700
2003-12-09	46.21	46.27	45.72	45.96	120900
2003-12-10	45.90	46.02	45.38	45.58	80900
2003-12-11	45.48	45.96	45.48	45.84	212200
2003-12-12	45.90	46.02	45.61	46.00	85600
2003-12-15	46.60	46.67	45.84	45.86	114800
2003-12-16	45.80	45.91	45.41	45.41	189700
2003-12-17	45.50	45.50	44.94	45.00	139000
2003-12-18	44.95	45.04	44.77	44.78	164200
2003-12-19	44.55	44.59	44.23	44.43	213900
2003-12-22	44.36	44.90	44.36	44.81	94900
2003-12-23	44.70	45.05	44.61	44.86	134900
2003-12-24	44.80	45.07	44.75	44.84	51900
2003-12-26	44.74	45.00	44.74	44.88	32900
2003-12-29	44.85	45.39	44.85	45.39	145600
2003-12-30	45.49	45.71	45.40	45.66	121500
2003-12-31	45.78	45.97	45.28	45.29	145000
2004-01-02	45.36	45.55	45.09	45.18	98900
2004-01-05	45.15	45.40	45.08	45.26	126300
2004-01-06	45.38	45.38	45.13	45.22	127300
2004-01-07	45.30	45.49	45.05	45.15	118200
2004-01-08	45.13	45.35	44.90	44.90	137100
2004-01-09	45.35	45.77	45.33	45.33	193600
2004-01-12	45.46	45.50	45.22	45.29	138600
2004-01-13	45.38	45.48	45.15	45.35	166100
2004-01-14	45.35	45.84	45.30	45.54	127500
2004-01-15	45.68	45.72	45.26	45.51	66800
2004-01-16	45.65	46.03	45.55	46.01	114000
2004-01-20	46.22	46.61	46.06	46.54	186200
2004-01-21	46.55	46.71	46.13	46.35	126400
2004-01-22	46.55	46.71	46.30	46.48	108300
2004-01-23	46.60	46.80	46.00	46.33	109400
2004-01-26	46.75	47.18	46.64	47.17	112200
2004-01-27	46.95	47.40	46.90	47.25	112500
2004-01-28	47.25	47.56	47.04	47.09	103000
2004-01-29	47.15	47.20	46.60	47.05	85000
2004-01-30	47.05	47.05	46.17	46.59	153600
2004-02-02	46.60	46.67	46.17	46.55	129300
2004-02-03	46.46	46.80	46.37	46.44	125500
2004-02-04	46.18	46.31	46.03	46.07	181200
2004-02-05	46.20	46.50	46.10	46.39	180400
2004-02-06	46.55	46.73	46.23	46.73	140300
2004-02-09	46.95	47.14	46.71	46.95	121100
2004-02-10	47.10	47.10	46.72	46.79	302200
2004-02-11	46.85	47.49	46.85	47.49	205000
2004-02-12	47.28	47.31	47.03	47.12	85500
2004-02-13	47.25	47.31	46.80	47.22	179500
2004-02-17	47.35	48.45	47.19	48.15	159600
2004-02-18	48.35	49.73	48.24	48.81	219000
2004-02-19	49.20	49.23	48.76	49.06	115500
2004-02-20	49.40	49.59	48.81	48.97	108200
2004-02-23	49.05	49.23	48.60	49.21	251800
2004-02-24	49.30	50.00	49.08	49.95	283600
2004-02-25	50.00	50.71	49.83	50.70	287800
2004-02-26	50.71	50.84	50.21	50.50	141400
2004-02-27	50.45	50.83	50.34	50.58	206800
2004-03-01	50.78	51.85	50.72	51.67	229300
2004-03-02	51.82	51.87	51.35	51.53	201300
2004-03-03	51.78	51.95	51.42	51.82	163000
2004-03-04	52.00	52.12	51.27	51.65	101300
2004-03-05	51.88	51.96	51.51	51.93	101900
2004-03-08	50.25	50.25	49.26	49.32	1411500
2004-03-09	49.45	51.38	49.25	50.95	349900
2004-03-10	50.95	51.40	50.60	50.62	226000
2004-03-11	50.65	50.88	50.50	50.81	255200
2004-03-12	50.80	51.29	50.28	51.27	283800
2004-03-15	51.40	51.40	50.65	50.70	296200
2004-03-16	50.75	51.20	50.55	51.16	221700
2004-03-17	51.17	52.08	51.17	52.06	247700
2004-03-18	51.90	52.32	51.70	52.32	296100
2004-03-19	52.32	52.35	51.84	51.89	158400
2004-03-22	51.69	52.42	51.12	52.15	257900
2004-03-23	51.75	52.27	51.45	52.12	237100
2004-03-24	51.98	52.17	51.56	51.56	135300
2004-03-25	51.57	52.07	51.57	52.07	130300
2004-03-26	51.97	52.00	51.57	51.66	176300
2004-03-29	51.68	52.14	51.56	51.92	280200
2004-03-30	51.88	52.30	51.55	52.26	144400
2004-03-31	52.15	52.87	51.84	52.78	147000
2004-04-01	52.50	53.38	52.25	53.38	166000
2004-04-02	53.20	53.20	51.95	52.01	500500
2004-04-05	51.91	52.50	51.57	52.45	159000
2004-04-06	52.45	52.45	51.88	52.43	94300
2004-04-07	52.43	52.60	52.00	52.28	76400
2004-04-08	52.18	52.35	51.50	52.00	105200
2004-04-12	52.00	52.00	51.11	51.44	146800
2004-04-13	51.44	51.45	50.97	50.97	161500
2004-04-14	50.90	50.97	50.60	50.70	161800
2004-04-15	50.65	51.30	50.65	51.30	136800
2004-04-16	50.95	51.59	50.95	51.27	100800
2004-04-19	51.52	51.74	51.00	51.74	196500
2004-04-20	51.65	51.95	51.55	51.55	104000
2004-04-21	51.70	52.35	51.38	52.33	98800
2004-04-22	52.38	53.11	51.97	52.95	114200
2004-04-23	53.20	53.23	52.95	53.15	94500
2004-04-26	53.30	53.48	52.96	53.17	83800
2004-04-27	53.40	53.50	52.75	52.75	79400
2004-04-28	52.76	52.77	52.04	52.20	96700
2004-04-29	52.20	52.31	51.85	52.11	130500
2004-04-30	52.01	52.50	51.99	52.30	147500
2004-05-03	52.45	52.82	52.08	52.75	115400
2004-05-04	52.50	52.63	52.20	52.58	106300
2004-05-05	52.58	53.12	52.24	53.09	99600
2004-05-06	53.00	53.00	52.25	52.46	84900
2004-05-07	52.47	52.84	51.51	51.52	184300
2004-05-10	51.50	51.50	50.92	51.02	179500
2004-05-11	51.15	51.43	50.90	51.01	128200
2004-05-12	51.05	51.05	49.90	50.29	228900
2004-05-13	50.30	50.34	49.79	49.88	174700
2004-05-14	49.55	50.25	49.06	49.96	292700
2004-05-17	49.93	49.99	49.26	49.26	253800
2004-05-18	49.51	49.52	48.54	48.83	254100
2004-05-19	48.95	49.09	48.55	48.55	351000
2004-05-20	48.52	48.95	48.51	48.54	326500
2004-05-21	48.54	48.71	48.27	48.27	354900
2004-05-24	48.31	48.36	48.01	48.33	408600
2004-05-25	48.25	49.40	48.21	48.89	491800
2004-05-26	48.89	49.38	48.77	49.15	332000
2004-05-27	49.15	49.44	49.13	49.20	273100
2004-05-28	49.20	49.21	48.90	48.90	239500
2004-06-01	48.90	49.16	48.75	48.75	389600
2004-06-02	48.75	49.14	48.71	48.85	469300
2004-06-03	49.10	49.40	48.96	49.15	377600
2004-06-04	49.28	49.36	49.05	49.09	248700
2004-06-07	49.20	49.24	49.04	49.05	307600
2004-06-08	49.06	49.14	49.01	49.01	236000
2004-06-09	49.02	49.05	48.86	48.95	402900
2004-06-10	49.05	49.12	48.90	48.98	396700
2004-06-14	49.00	49.27	48.98	49.02	573100
2004-06-15	49.14	49.37	48.90	48.90	392600
2004-06-16	48.91	49.02	48.65	48.65	410500
2004-06-17	48.65	48.65	46.50	46.50	1084000
2004-06-18	46.70	46.85	46.07	46.51	725900
2004-06-21	46.51	46.65	46.26	46.30	491300
2004-06-22	46.20	46.20	45.75	45.78	312900
2004-06-23	45.88	45.93	45.05	45.28	509500
2004-06-24	45.20	46.19	45.07	45.95	839100
2004-06-25	46.15	46.47	45.98	46.28	597000
2004-06-28	46.40	46.56	45.65	45.87	319800
2004-06-29	45.77	46.20	45.61	45.86	291500
2004-06-30	45.98	46.12	45.62	45.91	223000
2004-07-01	45.90	46.05	45.60	45.82	176800
2004-07-02	45.80	45.89	45.56	45.77	151400
2004-07-06	45.78	45.90	45.67	45.70	212500
2004-07-07	45.70	45.91	45.58	45.90	279600
2004-07-08	45.93	46.62	45.80	46.42	418300
2004-07-09	46.65	46.71	46.31	46.50	309500
2004-07-12	46.51	46.65	46.21	46.51	283400
2004-07-13	46.50	46.59	46.38	46.51	271300
2004-07-14	46.51	46.85	46.35	46.43	177500
2004-07-15	46.53	46.61	46.34	46.56	191600
2004-07-16	46.50	46.59	46.30	46.35	263200
2004-07-19	46.38	46.40	45.56	45.70	175900
2004-07-20	45.65	45.75	45.50	45.60	317000
2004-07-21	46.10	46.10	44.73	44.73	228900
2004-07-22	44.74	44.74	43.59	44.28	534000
2004-07-23	44.28	44.29	43.13	43.21	281500
2004-07-26	43.30	43.34	42.50	42.70	520000
2004-07-27	42.90	43.03	42.29	42.56	340500
2004-07-28	42.60	42.65	41.80	42.35	450000
2004-07-29	42.35	42.42	41.15	41.28	442600
2004-07-30	41.30	41.81	40.80	41.81	842700
2004-08-02	41.99	42.80	41.85	42.60	590500
2004-08-03	42.73	43.29	42.62	43.01	605500
2004-08-04	43.12	43.54	42.38	43.50	303100
2004-08-05	43.60	43.60	42.96	43.00	276400
2004-08-06	43.01	43.80	43.00	43.62	468800
2004-08-09	43.67	43.80	43.48	43.72	251400
2004-08-10	43.72	44.60	43.54	44.21	410700
2004-08-11	44.20	44.69	43.82	44.55	309900
2004-08-12	44.65	44.89	44.42	44.83	343600
2004-08-13	44.80	44.85	44.56	44.69	193700
2004-08-16	44.48	44.72	44.25	44.68	223400
2004-08-17	44.75	44.90	44.51	44.75	252500
2004-08-18	44.60	45.16	44.52	45.14	212300
2004-08-19	45.17	45.23	44.31	44.50	241400
2004-08-20	44.70	44.72	44.28	44.60	188500
2004-08-23	44.60	45.33	44.20	45.25	261500
2004-08-24	45.19	46.05	44.91	45.56	430900
2004-08-25	46.49	47.00	46.16	46.41	1076300
2004-08-26	46.41	46.66	46.21	46.57	430100
2004-08-27	46.60	46.60	46.28	46.38	354800
2004-08-30	46.53	46.53	45.33	45.33	304200
2004-08-31	45.25	45.98	45.25	45.98	187400
2004-09-01	46.15	46.30	45.91	46.24	196100
2004-09-02	46.20	46.60	46.10	46.55	186600
2004-09-03	46.50	46.50	46.08	46.41	251600
2004-09-07	46.42	46.60	46.05	46.30	207600
2004-09-08	46.30	46.30	45.70	45.93	252300
2004-09-09	46.18	46.34	45.77	45.86	215700
2004-09-10	45.80	45.90	45.32	45.86	173800
2004-09-13	45.96	46.31	45.92	46.11	218500
2004-09-14	46.26	46.50	46.24	46.40	162500
2004-09-15	46.35	46.43	45.96	45.99	269000
2004-09-16	45.99	46.02	45.80	45.86	204100
2004-09-17	45.86	46.19	45.74	45.78	278800
2004-09-20	45.78	45.78	44.99	45.02	178700
2004-09-21	45.07	45.07	44.03	44.06	313000
2004-09-22	44.00	44.00	43.33	43.55	274700
2004-09-23	43.50	43.50	42.89	43.05	262500
2004-09-24	43.06	43.40	43.01	43.19	251900
2004-09-27	43.20	43.20	42.80	43.13	288600
2004-09-28	43.13	43.43	43.10	43.29	158800
2004-09-29	43.54	43.98	43.29	43.98	243900
2004-09-30	44.08	44.65	43.99	44.41	361500
2004-10-01	44.55	44.81	44.26	44.27	247900
2004-10-04	44.30	44.44	43.88	44.01	233300
2004-10-05	44.11	44.52	43.95	44.51	215700
2004-10-06	44.50	44.64	44.35	44.61	218200
2004-10-07	44.50	44.50	44.14	44.38	227600
2004-10-08	44.38	44.39	43.52	43.70	289200
2004-10-11	43.74	43.78	43.45	43.73	186000
2004-10-12	43.93	44.31	43.77	44.26	247600
2004-10-13	44.16	44.16	43.83	43.87	211400
2004-10-14	43.87	43.87	43.45	43.52	173500
2004-10-15	43.70	43.76	43.40	43.47	172100
2004-10-18	43.72	43.84	43.11	43.82	185700
2004-10-19	43.88	43.88	43.40	43.64	149600
2004-10-20	43.64	44.11	43.24	44.02	198700
2004-10-21	44.09	44.21	43.72	44.20	98200
2004-10-22	44.20	44.20	43.25	43.43	181300
2004-10-25	43.48	44.00	43.48	43.67	215200
2004-10-26	43.76	43.76	43.13	43.29	219700
2004-10-27	43.35	44.60	43.31	44.46	263100
2004-10-28	44.36	44.44	43.90	44.33	170500
2004-10-29	44.33	44.64	44.20	44.50	203300
2004-11-01	44.50	44.50	43.61	43.80	190200
2004-11-02	43.80	44.02	43.44	43.51	181200
2004-11-03	43.76	44.76	43.76	44.62	230900
2004-11-04	44.68	45.92	44.60	45.83	280800
2004-11-05	45.87	46.48	45.87	46.32	286500
2004-11-08	46.34	47.13	46.15	46.87	264900
2004-11-09	46.98	47.06	46.72	46.86	260600
2004-11-10	47.00	47.35	46.84	47.07	226700
2004-11-11	47.07	47.12	46.48	46.90	194700
2004-11-12	47.40	47.57	46.94	47.45	168700
2004-11-15	47.27	47.33	46.81	47.32	214000
2004-11-16	47.57	47.63	46.99	47.17	265600
2004-11-17	47.30	47.30	46.52	46.89	224700
2004-11-18	46.99	47.00	46.17	46.38	283100
2004-11-19	45.75	45.76	44.17	44.75	836300
2004-11-22	45.00	45.04	43.90	44.05	466900
2004-11-23	44.00	44.14	43.54	44.10	441800
2004-11-24	44.09	44.64	44.07	44.58	171300
2004-11-26	44.56	44.90	44.53	44.83	95200
2004-11-29	45.08	45.51	44.97	45.37	404600
2004-11-30	45.37	45.66	45.26	45.48	289300
2004-12-01	45.44	46.00	45.44	45.92	265000
2004-12-02	45.92	46.39	45.92	46.20	218600
2004-12-03	46.00	46.30	45.81	46.06	210000
2004-12-06	46.09	46.17	45.69	45.77	216100
2004-12-07	45.75	46.04	45.61	45.78	279800
2004-12-08	45.77	46.18	45.71	45.90	299600
2004-12-09	45.75	45.99	45.44	45.99	235800
2004-12-10	45.92	46.64	45.69	46.50	249300
2004-12-13	46.50	46.81	46.39	46.64	152200
2004-12-14	46.50	46.99	46.47	46.86	175100
2004-12-15	46.86	47.22	46.85	47.15	285500
2004-12-16	47.00	47.49	46.90	47.44	208400
2004-12-17	47.45	47.48	47.06	47.48	231100
2004-12-20	47.50	47.50	47.04	47.30	165600
2004-12-21	47.35	47.45	46.67	46.80	279400
2004-12-22	46.95	46.95	46.44	46.72	244200
2004-12-23	46.75	46.75	46.35	46.45	165500
2004-12-27	46.50	46.65	45.95	46.07	355400
2004-12-28	45.90	46.49	45.88	46.45	285300
2004-12-29	46.30	46.73	46.04	46.70	134700
2004-12-30	46.75	47.17	46.21	46.97	177700
2004-12-31	46.77	47.40	46.60	47.07	171800
2005-01-03	47.17	47.31	46.70	46.84	224600
2005-01-04	47.05	47.13	46.11	46.40	170100
2005-01-05	46.60	46.89	46.41	46.54	258700
2005-01-06	46.64	46.87	46.15	46.83	260900
2005-01-07	46.75	46.93	46.40	46.75	129700
2005-01-10	46.85	46.96	46.50	46.61	146500
2005-01-11	46.61	46.61	46.22	46.41	154000
2005-01-12	46.26	46.32	45.96	46.23	119700
2005-01-13	46.10	46.30	45.99	46.00	85400
2005-01-14	46.15	46.23	45.96	46.04	134900
2005-01-18	46.00	46.50	45.88	46.50	153300
2005-01-19	46.51	46.63	46.18	46.54	139800
2005-01-20	46.54	47.00	46.53	46.81	231600
2005-01-21	46.95	46.99	46.60	46.65	122400
2005-01-24	46.55	46.59	46.22	46.33	129200
2005-01-25	46.33	46.65	45.79	45.93	207200
2005-01-26	45.93	46.00	45.65	45.82	195500
2005-01-27	45.84	46.17	45.60	46.08	252300
2005-01-28	46.08	46.27	45.82	46.22	191700
2005-01-31	46.22	46.72	46.03	46.65	90700
2005-02-01	46.45	46.91	46.31	46.90	235800
2005-02-02	46.90	47.73	46.83	47.68	340500
2005-02-03	47.68	47.75	47.22	47.73	260600
2005-02-04	47.73	47.88	47.54	47.87	149700
2005-02-07	47.82	48.99	47.80	48.99	359900
2005-02-08	48.74	48.74	47.71	48.30	378900
2005-02-09	48.35	48.35	47.76	47.81	84900
2005-02-10	47.60	47.78	47.33	47.44	190800
2005-02-11	47.40	47.61	47.09	47.44	99400
2005-02-14	47.27	47.72	47.12	47.62	93000
2005-02-15	47.50	48.04	47.50	47.95	177400
2005-02-16	47.95	48.06	47.76	47.86	153700
2005-02-17	47.90	48.41	47.86	48.31	315500
2005-02-18	48.20	48.26	47.10	48.19	396000
2005-02-22	48.01	48.19	47.40	47.71	348700
2005-02-23	47.71	48.59	47.71	48.53	267800
2005-02-24	48.54	48.84	48.36	48.75	296600
2005-02-25	48.60	48.94	48.60	48.94	123200
2005-02-28	49.15	49.51	49.02	49.16	267900
2005-03-01	49.41	49.62	49.37	49.62	232400
2005-03-02	49.47	50.29	49.47	49.98	282900
2005-03-03	50.00	50.78	49.96	50.76	403300
2005-03-04	50.86	51.65	50.65	51.50	538200
2005-03-07	51.51	51.62	51.31	51.48	319900
2005-03-08	51.43	51.43	50.90	51.10	329700
2005-03-09	51.00	51.02	50.45	50.57	284700
2005-03-10	50.72	51.03	50.60	51.03	427700
2005-03-11	51.04	51.14	50.81	51.00	325400
2005-03-14	50.94	51.60	50.94	51.60	231600
2005-03-15	51.52	51.53	51.00	51.10	246300
2005-03-16	51.10	51.10	50.00	50.20	279800
2005-03-17	50.21	50.21	49.68	49.94	186700
2005-03-18	49.85	49.93	49.22	49.38	286500
2005-03-21	49.30	49.30	48.80	49.20	218900
2005-03-22	49.05	49.19	48.60	48.65	229700
2005-03-23	48.65	49.12	48.51	48.80	165700
2005-03-24	48.90	49.09	48.52	48.95	202700
2005-03-28	49.05	49.86	49.00	49.54	182200
2005-03-29	49.54	50.00	49.51	49.77	186500
2005-03-30	49.78	50.11	49.71	49.83	206300
2005-03-31	49.82	50.35	49.46	50.30	196100
2005-04-01	50.48	50.49	49.65	49.68	179600
2005-04-04	49.69	49.91	49.40	49.86	152800
2005-04-05	49.86	50.18	49.75	50.06	105700
2005-04-06	50.31	50.31	49.69	49.78	148700
2005-04-07	49.79	50.18	49.67	49.97	155500
2005-04-08	49.97	49.97	49.53	49.67	230200
2005-04-11	49.67	49.72	49.45	49.53	120100
2005-04-12	49.53	50.22	49.32	50.07	147700
2005-04-13	49.95	50.10	49.88	50.00	149500
2005-04-14	50.00	50.23	50.00	50.12	109700
2005-04-15	50.12	50.15	49.90	50.01	229900
2005-04-18	50.00	50.30	49.96	50.21	295900
2005-04-19	50.00	50.25	49.93	50.15	300400
2005-04-20	50.02	50.20	49.67	49.69	249300
2005-04-21	49.70	49.70	49.25	49.43	237700
2005-04-22	49.38	49.52	48.56	48.80	301100
2005-04-25	48.82	49.87	48.82	49.82	214900
2005-04-26	49.70	49.92	49.40	49.64	134500
2005-04-27	49.64	49.75	49.11	49.47	243200
2005-04-28	49.37	49.37	48.98	49.08	216700
2005-04-29	49.28	49.72	49.10	49.62	164600
2005-05-02	49.50	49.66	49.44	49.58	190700
2005-05-03	49.58	49.60	49.18	49.39	162500
2005-05-04	49.39	49.49	49.28	49.36	183600
2005-05-05	49.31	49.46	48.99	49.30	110100
2005-05-06	49.22	49.39	49.00	49.20	83700
2005-05-09	49.20	49.59	49.18	49.57	216300
2005-05-10	49.40	49.94	49.36	49.89	141600
2005-05-11	50.05	50.48	49.91	50.38	217400
2005-05-12	50.36	50.55	49.90	50.11	260100
2005-05-13	50.16	50.43	49.88	50.30	136200
2005-05-16	50.25	50.80	50.21	50.67	266000
2005-05-17	50.67	50.78	50.35	50.77	212900
2005-05-18	50.78	51.04	50.67	50.87	144300
2005-05-19	50.92	50.92	50.64	50.74	141900
2005-05-20	50.70	50.78	50.47	50.51	126800
2005-05-23	50.56	50.79	50.46	50.67	141300
2005-05-24	50.70	50.70	50.40	50.45	100800
2005-05-25	50.30	50.35	49.90	50.12	141800
2005-05-26	50.22	50.28	49.95	50.10	118000
2005-05-27	49.95	50.25	49.91	50.17	95100
2005-05-31	50.10	50.15	49.81	49.81	111100
2005-06-01	49.91	50.65	49.91	50.48	227200
2005-06-02	50.45	50.53	50.25	50.32	166600
2005-06-03	50.45	50.58	50.30	50.53	87300
2005-06-06	50.53	50.58	50.09	50.11	196400
2005-06-07	50.25	50.60	50.14	50.25	134600
2005-06-08	50.10	50.19	49.55	49.64	147400
2005-06-09	49.65	50.11	49.50	49.99	126600
2005-06-10	50.09	50.37	50.00	50.13	107100
2005-06-13	50.13	50.36	49.94	50.20	177200
2005-06-14	50.11	50.50	50.08	50.40	185100
2005-06-15	50.60	51.03	50.38	50.84	229100
2005-06-16	50.44	50.66	50.00	50.33	342700
2005-06-17	50.20	50.21	48.42	48.60	838600
2005-06-20	48.60	48.63	47.83	48.36	432900
2005-06-21	48.32	48.37	48.10	48.25	205900
2005-06-22	48.30	48.44	48.14	48.27	340700
2005-06-23	48.22	48.35	48.19	48.25	345700
2005-06-24	48.25	48.25	47.69	47.69	234400
2005-06-27	47.85	47.85	47.39	47.40	371800
2005-06-28	47.55	47.66	47.12	47.20	284400
2005-06-29	47.23	47.25	47.05	47.18	259200
2005-06-30	47.18	47.44	46.94	46.94	287700
2005-07-01	47.10	47.27	46.95	47.18	356200
2005-07-05	47.00	47.10	46.89	47.05	241300
2005-07-06	46.99	47.00	46.20	46.50	491500
2005-07-07	46.40	46.63	46.20	46.35	303200
2005-07-08	46.40	46.68	46.35	46.39	500800
2005-07-11	46.43	46.55	46.08	46.40	340300
2005-07-12	46.33	46.63	46.33	46.51	206700
2005-07-13	46.51	46.52	45.94	46.31	183800
2005-07-14	46.56	46.84	46.50	46.69	336400
2005-07-15	46.64	46.87	46.45	46.81	223700
2005-07-18	46.79	47.01	46.54	46.90	219100
2005-07-19	46.96	47.27	46.90	47.23	196100
2005-07-20	47.07	47.21	46.65	46.85	126800
2005-07-21	46.87	47.10	46.65	46.96	210700
2005-07-22	46.94	47.20	46.85	47.20	123700
2005-07-25	47.18	47.18	46.37	46.72	124500
2005-07-26	46.92	47.30	46.70	47.01	190800
2005-07-27	47.17	47.40	46.66	47.40	247100
2005-07-28	47.49	47.96	47.27	47.95	210900
2005-07-29	47.94	48.06	47.50	47.57	193800
2005-08-01	47.62	47.74	46.62	46.94	223100
2005-08-02	46.98	47.53	46.77	47.53	177400
2005-08-03	47.43	48.00	47.43	47.88	180200
2005-08-04	47.73	48.20	47.45	48.08	313200
2005-08-05	47.98	48.03	47.47	47.60	237400
2005-08-08	47.50	47.73	47.29	47.53	127200
2005-08-09	47.67	47.67	47.15	47.50	204400
2005-08-10	47.45	47.67	47.01	47.25	138300
2005-08-11	47.25	47.36	46.65	47.36	231200
2005-08-12	47.09	47.09	46.60	47.08	168300
2005-08-15	47.26	47.55	47.10	47.55	152500
2005-08-16	47.47	47.47	46.83	46.87	148300
2005-08-17	46.75	47.17	46.71	47.05	111200
2005-08-18	46.90	47.93	46.80	47.93	251800
2005-08-19	48.03	48.27	47.80	48.02	182900
2005-08-22	46.75	46.76	44.64	46.01	1512600
2005-08-23	46.01	46.47	45.29	45.70	628200
2005-08-24	45.71	46.30	45.71	46.00	287200
2005-08-25	46.20	47.45	46.20	47.13	336800
2005-08-26	47.15	47.21	46.97	46.99	233300
2005-08-29	46.76	47.37	46.73	47.28	153900
2005-08-30	47.03	47.46	46.90	47.46	247200
2005-08-31	47.46	47.73	47.29	47.72	249500
2005-09-01	47.72	48.07	47.49	47.95	187700
2005-09-02	47.99	48.19	47.52	48.04	101100
2005-09-06	48.10	48.19	47.80	48.01	150900
2005-09-07	47.91	47.91	47.34	47.74	149200
2005-09-08	47.74	47.74	47.42	47.56	136600
2005-09-09	47.50	48.25	47.50	48.02	147800
2005-09-12	48.00	48.23	48.00	48.10	123300
2005-09-13	48.10	48.22	47.64	47.98	143800
2005-09-14	47.98	48.03	47.22	47.37	156900
2005-09-15	47.43	48.32	47.40	48.10	161800
2005-09-16	48.11	48.57	48.11	48.24	259000
2005-09-19	48.09	48.11	47.91	47.98	151300
2005-09-20	47.99	48.24	47.86	47.86	278600
2005-09-21	47.76	47.85	47.28	47.48	170100
2005-09-22	47.40	47.44	46.67	46.86	177500
2005-09-23	46.71	47.40	46.60	47.11	92300
2005-09-26	47.31	47.82	47.21	47.45	142200
2005-09-27	47.70	47.71	47.28	47.42	189000
2005-09-28	47.32	47.90	47.27	47.74	107300
2005-09-29	47.75	48.40	47.55	48.40	147000
2005-09-30	48.40	48.54	48.15	48.54	124600
2005-10-03	48.54	48.93	48.53	48.75	167600
2005-10-04	48.90	49.41	48.86	49.20	181500
2005-10-05	49.05	49.06	47.62	47.64	218800
2005-10-06	47.64	47.69	46.70	47.04	282600
2005-10-07	47.06	47.14	46.57	46.66	176100
2005-10-10	46.72	46.90	46.56	46.85	165100
2005-10-11	47.05	47.38	46.65	47.19	231400
2005-10-12	47.12	47.12	46.43	46.70	155500
2005-10-13	46.70	46.73	46.44	46.53	107900
2005-10-14	46.53	46.69	46.00	46.10	230700
2005-10-17	46.00	46.25	45.99	46.25	172800
2005-10-18	46.25	46.30	45.90	46.10	514500
2005-10-19	46.10	46.27	45.80	46.18	168400
2005-10-20	46.03	46.20	45.60	45.70	283700
2005-10-21	45.71	45.75	45.45	45.72	139200
2005-10-24	45.66	45.78	45.63	45.75	228900
2005-10-25	45.77	46.05	45.40	45.96	214900
2005-10-26	45.86	46.15	45.39	45.64	156900
2005-10-27	45.44	45.48	44.56	44.60	193700
2005-10-28	44.75	45.61	44.75	45.61	210100
2005-10-31	45.61	45.97	45.60	45.71	222500
2005-11-01	45.61	45.93	45.37	45.69	294900
2005-11-02	45.45	45.89	45.36	45.67	131200
2005-11-03	45.71	45.85	45.58	45.68	136200
2005-11-04	45.51	46.00	45.51	45.90	212700
2005-11-07	46.25	46.70	45.62	45.68	187800
2005-11-08	45.68	45.68	45.30	45.56	130100
2005-11-09	45.32	46.20	45.25	46.01	159700
2005-11-10	46.03	46.22	45.67	45.83	192900
2005-11-11	45.78	45.99	45.63	45.70	80900
2005-11-14	45.68	45.84	45.28	45.46	211300
2005-11-15	45.46	45.90	45.46	45.79	205900
2005-11-16	45.79	45.94	45.36	45.44	318400
2005-11-17	44.75	46.84	44.07	45.75	898100
2005-11-18	45.70	45.73	45.17	45.28	312000
2005-11-21	45.28	45.28	44.90	45.07	214600
2005-11-22	45.03	45.30	45.00	45.09	221800
2005-11-23	45.09	45.51	44.72	45.30	386100
2005-11-25	45.40	45.77	45.25	45.57	93000
2005-11-28	45.58	45.59	44.86	45.01	258300
2005-11-29	45.06	45.75	45.06	45.34	179500
2005-11-30	45.34	45.76	45.20	45.35	214900
2005-12-01	45.45	46.06	45.31	45.68	238400
2005-12-02	45.70	45.70	45.36	45.50	116700
2005-12-05	45.51	45.51	44.60	44.88	268900
2005-12-06	44.95	45.44	44.78	44.88	195100
2005-12-07	44.80	45.30	44.77	45.10	323700
2005-12-08	45.15	45.46	44.98	45.11	173600
2005-12-09	45.06	45.32	45.01	45.12	113700
2005-12-12	45.15	45.39	45.04	45.09	220500
2005-12-13	45.11	45.40	44.89	45.23	149900
2005-12-14	45.30	45.41	44.27	44.59	420300
2005-12-15	44.69	44.69	44.30	44.39	185400
2005-12-16	44.39	44.89	44.26	44.26	401400
2005-12-19	43.80	44.32	43.64	43.94	277000
2005-12-20	43.91	44.26	43.68	43.99	192100
2005-12-21	44.00	44.25	43.79	44.01	282200
2005-12-22	44.11	44.74	44.05	44.14	193500
2005-12-23	44.27	44.53	44.19	44.28	77800
2005-12-27	44.28	44.80	44.28	44.30	189200
2005-12-28	44.31	44.75	44.30	44.58	142200
2005-12-29	44.45	45.29	44.26	44.35	181800
2005-12-30	44.08	44.25	43.97	44.00	226200
2006-01-03	44.21	45.40	44.21	45.38	503300
2006-01-04	45.30	45.72	45.25	45.52	270500
2006-01-05	45.45	46.22	45.35	46.21	387800
2006-01-06	46.25	46.30	45.56	45.80	130800
2006-01-09	45.73	46.10	45.47	46.00	472800
2006-01-10	45.85	45.85	45.30	45.47	181300
2006-01-11	45.47	45.80	45.42	45.48	183300
2006-01-12	45.25	45.55	45.25	45.40	136300
2006-01-13	45.40	45.48	45.05	45.09	131900
2006-01-17	44.98	45.21	44.89	44.99	146200
2006-01-18	44.90	45.10	44.85	44.99	120900
2006-01-19	44.86	45.05	44.82	45.02	171800
2006-01-20	44.90	45.10	44.35	44.35	198300
2006-01-23	44.33	44.68	44.13	44.31	151500
2006-01-24	44.28	44.30	43.91	43.99	219500
2006-01-25	43.95	43.99	43.45	43.81	227800
2006-01-26	43.70	44.08	43.70	43.85	155100
2006-01-27	43.75	43.81	43.50	43.74	166400
2006-01-30	43.65	43.85	43.56	43.69	145500
2006-01-31	43.53	43.69	43.33	43.50	371600
2006-02-01	43.47	44.01	43.47	43.90	134000
2006-02-02	43.83	44.26	43.77	43.84	134100
2006-02-03	43.73	44.05	43.43	43.50	286800
2006-02-06	43.38	43.69	43.24	43.30	195800
2006-02-07	43.22	43.60	43.11	43.16	234900
2006-02-08	43.30	43.39	42.56	42.76	237700
2006-02-09	42.51	42.51	41.82	41.86	567200
2006-02-10	41.75	42.05	41.65	41.76	213100
2006-02-13	41.77	42.09	41.57	41.60	448200
2006-02-14	41.70	42.40	41.61	42.36	256100
2006-02-15	42.35	42.62	42.25	42.49	230800
2006-02-16	42.54	42.69	42.34	42.43	279200
2006-02-17	40.50	40.50	37.15	38.25	3171100
2006-02-21	38.30	38.72	37.63	37.78	870400
2006-02-22	37.75	39.22	37.70	38.87	1241300
2006-02-23	39.00	39.23	38.91	39.05	511800
2006-02-24	39.01	39.55	39.01	39.55	679100
2006-02-27	39.60	40.35	39.60	39.99	565700
2006-02-28	39.88	39.97	39.30	39.52	475700
2006-03-01	39.60	40.55	39.53	40.22	529900
2006-03-02	40.02	40.40	40.00	40.28	434000
2006-03-03	40.05	40.31	39.95	40.07	275000
2006-03-06	40.02	40.32	39.65	40.26	385800
2006-03-07	40.26	40.82	40.25	40.70	369900
2006-03-08	40.58	40.58	40.07	40.34	317900
2006-03-09	40.31	40.46	39.90	40.26	230100
2006-03-10	40.30	40.35	40.03	40.25	277700
2006-03-13	40.15	40.32	39.90	40.15	259000
2006-03-14	40.05	40.28	39.85	40.13	193100
2006-03-15	39.55	40.16	39.55	40.00	248700
2006-03-16	39.90	40.20	39.68	40.00	250100
2006-03-17	39.70	40.04	39.65	40.03	309500
2006-03-20	40.00	40.00	39.85	39.91	327600
2006-03-21	39.80	40.05	39.73	39.86	301900
2006-03-22	39.95	40.05	39.85	39.98	439700
2006-03-23	39.73	40.01	39.60	39.89	240300
2006-03-24	39.75	40.00	39.66	39.94	157100
2006-03-27	39.76	39.95	39.42	39.63	155900
2006-03-28	39.60	39.72	39.39	39.54	301900
2006-03-29	39.45	39.99	39.45	39.77	156700
2006-03-30	39.70	39.92	39.58	39.86	159400
2006-03-31	39.61	39.79	39.41	39.70	188300
2006-04-03	39.45	40.24	39.38	40.03	233800
2006-04-04	39.98	39.99	39.69	39.78	193400
2006-04-05	39.60	39.86	39.56	39.82	182300
2006-04-06	39.80	39.80	38.94	39.23	193700
2006-04-07	39.30	39.36	38.75	38.80	196200
2006-04-10	39.35	39.70	39.11	39.54	264800
2006-04-11	39.74	39.80	39.06	39.31	239300
2006-04-12	39.31	39.35	38.91	38.97	188100
2006-04-13	39.00	39.42	39.00	39.20	144200
2006-04-17	39.22	39.25	38.93	39.06	133800
2006-04-18	39.06	39.32	39.06	39.24	307400
2006-04-19	39.20	39.45	39.17	39.30	261500
2006-04-20	39.15	39.29	39.04	39.19	248500
2006-04-21	39.21	39.40	39.19	39.35	298700
2006-04-24	39.16	39.26	39.08	39.18	239000
2006-04-25	39.18	39.45	39.10	39.32	259000
2006-04-26	39.32	39.54	39.32	39.45	211400
2006-04-27	39.20	39.50	39.13	39.33	195600
2006-04-28	39.10	39.26	39.01	39.26	248000
2006-05-01	39.12	39.98	39.11	39.53	211600
2006-05-02	39.47	40.01	39.36	39.88	182700
2006-05-03	39.95	39.95	39.71	39.85	281200
2006-05-04	39.84	40.49	39.83	40.26	212100
2006-05-05	40.35	40.87	40.35	40.80	172300
2006-05-08	40.80	41.24	40.80	41.16	253400
2006-05-09	41.03	41.30	40.86	40.93	169500
2006-05-10	40.80	40.97	40.62	40.69	230500
2006-05-11	40.48	40.48	40.25	40.35	160600
2006-05-12	40.20	40.42	40.10	40.22	324400
2006-05-15	40.15	40.73	40.15	40.66	221700
2006-05-16	40.51	41.20	40.48	41.05	174400
2006-05-17	40.82	40.94	40.44	40.55	242200
2006-05-18	40.51	40.66	40.33	40.46	216700
2006-05-19	40.67	40.83	40.42	40.82	263500
2006-05-22	40.72	41.10	40.60	40.90	191000
2006-05-23	40.99	40.99	40.51	40.51	204900
2006-05-24	40.51	41.10	40.38	40.99	167000
2006-05-25	41.00	41.12	40.53	40.66	202600
2006-05-26	40.85	41.02	40.70	40.95	84600
2006-05-30	40.60	41.00	40.60	40.69	135800
2006-05-31	40.68	41.50	40.64	41.46	255200
2006-06-01	41.42	41.67	41.33	41.67	218000
2006-06-02	41.80	41.94	41.30	41.61	292800
2006-06-05	41.52	41.63	41.04	41.20	268700
2006-06-06	40.92	41.25	40.65	40.84	223600
2006-06-07	40.87	41.48	40.86	41.18	276200
2006-06-08	41.10	41.20	40.54	40.95	304500
2006-06-09	41.00	41.41	40.82	40.94	176700
2006-06-12	41.05	41.50	40.52	40.60	253000
2006-06-13	40.50	40.85	39.96	40.15	256000
2006-06-14	40.17	40.40	39.88	40.13	172500
2006-06-15	40.22	40.34	39.92	40.07	298900
2006-06-16	40.19	40.99	40.10	40.75	234100
2006-06-19	40.71	41.16	40.37	40.41	244100
2006-06-20	42.25	44.44	42.25	43.30	1446300
2006-06-21	43.42	44.78	43.42	44.33	903400
2006-06-22	44.23	44.78	44.15	44.34	406400
2006-06-23	44.24	44.25	43.77	44.24	502600
2006-06-26	44.32	44.86	44.32	44.73	437000
2006-06-27	44.65	45.71	44.65	45.24	737900
2006-06-28	45.30	45.30	44.65	44.82	306600
2006-06-29	44.97	45.25	44.63	45.25	305600
2006-06-30	45.25	45.30	44.28	44.70	492800
2006-07-03	44.95	45.00	44.73	44.80	165600
2006-07-05	45.60	46.48	45.33	46.19	634800
2006-07-06	46.19	46.30	45.45	45.61	357800
2006-07-07	45.39	45.93	45.37	45.89	375800
2006-07-10	45.91	46.46	45.84	46.16	203000
2006-07-11	46.06	46.57	45.88	46.50	194900
2006-07-12	46.54	46.95	46.48	46.75	346300
2006-07-13	46.52	47.00	46.21	46.95	427000
2006-07-14	46.85	47.00	45.90	46.29	306000
2006-07-17	46.20	46.52	45.95	46.01	255400
2006-07-18	46.11	46.72	46.09	46.25	367600
2006-07-19	46.40	47.10	46.38	47.07	322500
2006-07-20	46.90	47.25	46.77	46.82	195900
2006-07-21	46.82	46.82	45.56	45.62	316500
2006-07-24	45.37	46.01	45.15	46.01	243300
2006-07-25	46.05	46.57	45.61	45.96	194000
2006-07-26	45.95	46.01	45.40	45.63	230200
2006-07-27	45.54	45.75	45.08	45.27	253500
2006-07-28	45.45	45.56	45.01	45.32	204700
2006-07-31	45.17	45.17	44.63	44.63	191200
2006-08-01	44.64	44.82	44.35	44.39	228600
2006-08-02	44.50	44.69	44.15	44.21	293000
2006-08-03	44.20	44.30	44.00	44.19	178900
2006-08-04	44.40	44.55	43.73	44.23	165900
2006-08-07	44.12	44.12	43.29	43.48	250100
2006-08-08	43.46	43.87	43.00	43.43	406900
2006-08-09	43.56	43.70	43.22	43.22	154800
2006-08-10	43.14	43.66	43.00	43.56	181100
2006-08-11	43.55	43.70	43.41	43.66	111400
2006-08-14	43.48	43.80	43.45	43.60	166300
2006-08-15	43.85	44.09	43.59	44.09	166700
2006-08-16	44.30	44.66	44.15	44.60	230300
2006-08-17	44.62	44.95	44.20	44.86	260500
2006-08-18	43.41	45.38	43.32	45.21	460000
2006-08-21	45.25	45.56	44.90	45.54	318500
2006-08-22	45.40	46.12	45.14	46.12	386000
2006-08-23	46.20	47.80	46.20	47.71	701600
2006-08-24	47.81	48.00	47.41	47.53	387400
2006-08-25	47.40	47.77	47.10	47.75	340400
2006-08-28	47.65	48.15	47.50	47.97	491100
2006-08-29	48.15	48.48	48.09	48.44	361700
2006-08-30	48.33	48.48	48.17	48.42	165500
2006-08-31	48.40	48.63	48.31	48.63	334700
2006-09-01	48.80	49.00	48.61	48.97	150500
2006-09-05	49.00	49.01	48.81	48.93	255400
2006-09-06	48.83	48.85	48.42	48.52	239500
2006-09-07	48.40	48.50	48.18	48.28	207300
2006-09-08	48.40	48.57	48.11	48.52	122900
2006-09-11	48.52	48.53	48.07	48.24	129700
2006-09-12	48.24	48.60	47.92	48.57	298000
2006-09-13	48.50	48.69	48.28	48.68	128000
2006-09-14	48.68	48.73	48.42	48.57	153500
2006-09-15	48.64	48.75	48.24	48.42	256700
2006-09-18	47.50	47.60	46.92	47.44	767500
2006-09-19	47.34	48.00	47.28	47.92	356000
2006-09-20	47.95	48.14	47.75	47.99	335600
2006-09-21	48.05	48.25	47.69	47.99	238700
2006-09-22	48.02	48.15	47.85	48.07	215000
2006-09-25	48.08	48.60	47.52	48.40	254900
2006-09-26	48.45	48.66	48.11	48.55	169000
2006-09-27	48.45	48.55	48.00	48.48	126800
2006-09-28	48.52	48.72	48.01	48.37	126800
2006-09-29	48.22	48.35	47.89	47.95	181700
2006-10-02	48.00	48.13	47.76	47.96	217500
2006-10-03	48.04	48.34	47.81	47.92	306100
2006-10-04	47.97	48.64	47.85	48.64	260200
2006-10-05	48.60	48.99	48.33	48.93	219900
2006-10-06	48.92	48.98	48.54	48.86	190800
2006-10-09	48.74	49.13	48.57	49.10	122500
2006-10-10	49.14	49.14	48.58	48.60	185000
2006-10-11	48.52	48.63	48.14	48.42	211300
2006-10-12	48.50	48.66	48.22	48.40	177100
2006-10-13	48.30	48.33	48.10	48.19	177500
2006-10-16	48.19	48.49	48.09	48.42	112500
2006-10-17	48.20	48.51	48.02	48.45	213000
2006-10-18	48.46	49.00	48.35	48.93	168700
2006-10-19	48.80	48.85	48.53	48.74	78200
2006-10-20	48.63	48.76	48.30	48.69	88400
2006-10-23	48.60	49.09	48.40	48.90	138600
2006-10-24	48.80	48.86	48.47	48.80	176200
2006-10-25	48.70	48.75	48.34	48.65	208500
2006-10-26	48.65	49.12	48.42	48.95	118100
2006-10-27	48.81	48.89	48.37	48.37	225700
2006-10-30	48.23	48.71	48.01	48.68	168900
2006-10-31	48.80	49.02	48.70	49.00	112600
2006-11-01	48.94	49.20	48.63	48.64	218300
2006-11-02	48.43	49.09	48.11	48.99	124100
2006-11-03	49.08	49.16	48.61	48.67	101200
2006-11-06	48.87	49.16	48.78	49.10	121300
2006-11-07	49.19	49.49	49.11	49.24	136600
2006-11-08	49.24	49.94	49.12	49.79	148100
2006-11-09	49.86	49.93	49.42	49.47	92900
2006-11-10	49.47	49.67	49.42	49.55	140300
2006-11-13	49.50	49.82	49.50	49.72	124100
2006-11-14	49.85	49.90	49.64	49.75	199000
2006-11-15	49.70	49.98	49.62	49.94	120200
2006-11-16	49.91	49.92	46.68	47.30	957800
2006-11-17	47.01	47.01	45.00	46.80	1125200
2006-11-20	46.80	48.63	46.80	47.95	629100
2006-11-21	47.85	47.90	46.83	46.93	311200
2006-11-22	47.05	47.50	47.05	47.33	315900
2006-11-24	47.26	47.50	47.22	47.46	122300
2006-11-27	47.40	47.44	46.77	46.84	366600
2006-11-28	46.82	47.87	46.75	47.87	361100
2006-11-29	47.86	48.34	47.62	48.12	334000
2006-11-30	48.12	48.35	48.01	48.08	304800
2006-12-01	48.20	48.45	47.71	48.29	291900
2006-12-04	48.29	48.89	47.94	48.80	141700
2006-12-05	48.79	48.85	48.65	48.73	116900
2006-12-06	48.70	48.73	48.15	48.36	156000
2006-12-07	48.35	48.43	48.07	48.24	98700
2006-12-08	48.04	48.33	47.79	48.21	119100
2006-12-11	48.14	48.26	47.92	48.10	99900
2006-12-12	47.98	48.75	47.91	48.71	136800
2006-12-13	48.75	48.80	47.93	48.21	197700
2006-12-14	48.19	48.75	48.11	48.71	210300
2006-12-15	48.71	48.73	48.34	48.58	317200
2006-12-18	48.50	48.57	48.01	48.04	165800
2006-12-19	48.00	48.75	47.89	48.70	293700
2006-12-20	48.54	48.61	48.26	48.45	200600
2006-12-21	48.45	48.63	47.80	48.00	396700
2006-12-22	48.10	48.10	47.70	48.00	192700
2006-12-26	47.90	48.75	47.88	48.68	117300
2006-12-27	48.64	48.88	48.57	48.77	86100
2006-12-28	48.56	49.09	48.54	48.89	146400
2006-12-29	48.80	48.80	48.44	48.47	263900
2007-01-03	48.50	49.30	48.47	49.30	355000
2007-01-04	49.05	49.07	48.52	48.57	276900
2007-01-05	47.69	48.37	47.69	48.30	201000
2007-01-08	48.18	48.18	47.64	47.86	270100
2007-01-09	47.75	48.00	47.61	47.90	108700
2007-01-10	47.73	47.78	47.47	47.53	161800
2007-01-11	47.62	48.35	47.62	48.18	289400
2007-01-12	48.03	48.21	47.56	47.69	179800
2007-01-16	47.71	48.04	47.38	47.40	179900
2007-01-17	47.18	47.83	47.01	47.49	233200
2007-01-18	47.40	47.61	47.10	47.17	227300
2007-01-19	47.04	47.54	47.03	47.25	189300
2007-01-22	47.30	47.49	46.91	46.95	207000
2007-01-23	46.75	47.51	46.57	47.40	451700
2007-01-24	47.50	47.70	47.31	47.70	155900
2007-01-25	47.51	47.71	47.40	47.67	160200
2007-01-26	47.70	47.81	46.58	46.86	238400
2007-01-29	46.77	47.97	46.76	47.64	190500
2007-01-30	47.39	47.79	47.23	47.42	280400
2007-01-31	47.43	47.69	47.14	47.49	128600
2007-02-01	47.53	47.84	47.48	47.84	110100
2007-02-02	47.84	48.23	47.81	48.12	91800
2007-02-05	47.97	48.06	47.60	48.05	193800
2007-02-06	48.05	48.30	47.95	48.25	105400
2007-02-07	48.21	48.31	48.00	48.17	183100
2007-02-08	47.79	48.11	47.78	48.01	127600
2007-02-09	48.00	48.06	47.71	47.98	93100
2007-02-12	47.96	48.30	47.92	48.12	276164
2007-02-13	48.08	48.73	47.79	48.59	177720
2007-02-14	48.55	48.82	48.55	48.75	131100
2007-02-15	48.75	48.90	48.11	48.33	217800
2007-02-16	48.36	50.40	46.97	49.41	1034900
2007-02-20	49.25	51.80	49.00	51.35	572500
2007-02-21	50.80	50.89	50.01	50.32	297800
2007-02-22	50.31	50.71	49.60	50.64	244500
2007-02-23	50.46	51.00	50.05	50.56	308200
2007-02-26	50.65	50.81	50.44	50.70	137000
2007-02-27	50.10	50.70	49.62	49.71	246800
2007-02-28	49.71	50.20	49.50	49.54	309800
2007-03-01	49.22	50.90	49.00	50.73	437100
2007-03-02	50.73	50.73	50.01	50.15	232100
2007-03-05	49.90	50.02	49.14	49.19	357900
2007-03-06	49.40	49.74	49.25	49.31	364900
2007-03-07	49.29	49.57	48.70	49.21	254000
2007-03-08	49.46	49.72	49.43	49.72	134000
2007-03-09	49.90	49.94	49.34	49.66	133200
2007-03-12	49.67	50.35	49.67	50.22	238000
2007-03-13	50.02	50.25	49.52	49.60	146000
2007-03-14	49.65	49.99	49.22	49.63	158400
2007-03-15	49.54	50.00	49.54	49.95	127700
2007-03-16	49.95	50.14	49.66	49.85	148300
2007-03-19	50.00	50.14	49.88	50.00	89200
2007-03-20	49.85	50.85	49.85	50.85	156200
2007-03-21	51.50	51.79	50.70	51.65	151600
2007-03-22	51.69	51.92	51.40	51.69	142600
2007-03-23	51.78	51.89	51.54	51.67	129000
2007-03-26	51.55	52.00	51.50	51.96	139300
2007-03-27	51.92	51.92	51.28	51.38	170700
2007-03-28	52.88	53.99	51.93	53.44	617800
2007-03-29	53.81	53.91	53.35	53.56	239200
2007-03-30	53.53	53.99	53.15	53.32	198700
2007-04-02	53.55	54.35	53.55	54.22	244500
2007-04-03	54.40	55.32	54.40	55.01	262700
2007-04-04	54.90	55.30	54.50	54.62	270600
2007-04-05	54.50	55.00	54.41	54.84	132100
2007-04-09	54.90	55.00	54.54	54.64	120300
2007-04-10	54.60	55.22	54.60	55.09	171000
2007-04-11	54.98	55.48	54.70	55.39	144400
2007-04-12	54.88	56.24	54.85	56.06	311100
2007-04-13	56.06	57.43	56.05	56.88	477400
2007-04-16	57.04	57.05	56.33	56.45	276900
2007-04-17	56.28	56.29	55.70	56.19	377700
2007-04-18	56.20	56.40	55.79	56.09	270900
2007-04-19	55.84	55.84	55.30	55.56	243000
2007-04-20	55.75	56.52	55.71	56.52	230700
2007-04-23	56.45	56.72	56.15	56.55	172500
2007-04-24	56.41	56.68	56.25	56.29	121000
2007-04-25	56.32	56.59	56.15	56.39	179200
2007-04-26	56.30	56.55	56.15	56.29	123900
2007-04-27	56.24	56.54	55.95	56.10	163800
2007-04-30	56.21	56.60	55.79	55.82	287500
2007-05-01	55.82	56.75	55.75	56.53	201000
2007-05-02	56.46	56.98	56.41	56.80	173400
2007-05-03	56.75	56.99	56.44	56.86	233800
2007-05-04	56.86	57.95	56.71	57.95	420200
2007-05-07	58.00	58.33	57.84	58.27	242700
2007-05-08	58.10	58.47	58.05	58.25	179300
2007-05-09	58.17	58.28	57.83	57.89	234760
2007-05-10	57.70	57.70	56.60	56.73	264000
2007-05-11	56.78	57.00	56.63	56.74	156000
2007-05-14	56.79	57.60	56.78	57.24	193960
2007-05-15	57.19	57.48	56.93	57.06	150900
2007-05-16	57.13	57.92	57.06	57.92	149200
2007-05-17	57.75	58.82	57.75	58.75	319900
2007-05-18	58.75	59.14	58.31	58.99	195860
2007-05-21	58.85	58.91	57.86	58.06	234700
2007-05-22	58.10	58.58	58.10	58.29	173500
2007-05-23	58.30	58.40	57.52	57.80	175600
2007-05-24	57.85	58.13	56.93	56.99	245600
2007-05-25	57.00	57.60	56.95	57.47	207800
2007-05-29	57.60	58.34	57.50	57.96	259300
2007-05-30	57.65	58.27	56.91	58.25	367000
2007-05-31	58.32	58.37	57.50	57.70	1044200
2007-06-01	57.70	59.07	57.70	58.95	369200
2007-06-04	58.92	59.32	58.31	59.15	193900
2007-06-05	59.00	59.00	58.17	58.45	140600
2007-06-06	58.35	58.52	57.95	58.15	214900
2007-06-07	58.00	58.09	56.80	56.80	235000
2007-06-08	56.81	57.27	56.77	57.20	182300
2007-06-11	57.17	58.15	57.12	58.09	160100
2007-06-12	57.90	58.03	57.42	57.45	112700
2007-06-13	57.60	58.00	57.40	57.90	159700
2007-06-14	57.98	58.42	57.80	58.05	113400
2007-06-15	58.35	58.76	57.81	57.81	210400
2007-06-18	58.00	58.01	57.15	57.21	290600
2007-06-19	57.09	57.40	56.84	57.25	258400
2007-06-20	57.40	58.38	56.80	56.80	311700
2007-06-21	59.01	61.05	59.01	60.69	1247400
2007-06-22	61.09	62.28	61.09	61.90	718700
2007-06-25	61.00	61.94	60.70	61.35	730900
2007-06-26	61.10	61.65	60.86	61.43	727100
2007-06-27	61.20	63.09	61.20	63.00	598800
2007-06-28	63.00	63.00	62.46	62.96	317200
2007-06-29	62.99	64.32	62.85	63.66	786300
2007-07-02	63.47	64.14	63.25	63.60	316400
2007-07-03	63.64	64.00	63.41	63.63	233700
2007-07-05	63.55	64.15	63.02	63.25	500900
2007-07-06	63.33	63.45	63.05	63.33	328100
2007-07-09	63.34	63.66	62.19	62.59	287300
2007-07-10	62.50	62.84	61.92	62.07	385300
2007-07-11	61.97	62.94	61.97	62.94	325800
2007-07-12	63.00	63.50	62.80	63.35	350600
2007-07-13	63.64	63.73	62.89	63.49	391100
2007-07-16	61.10	61.35	60.04	60.56	838200
2007-07-17	60.56	61.05	59.84	60.07	489000
2007-07-18	59.57	59.60	58.58	58.81	633700
2007-07-19	58.71	59.63	58.56	59.55	446800
2007-07-20	58.67	59.48	57.90	57.93	463400
2007-07-23	58.22	58.67	57.54	58.57	534700
2007-07-24	58.20	58.57	57.59	57.79	476800
2007-07-25	58.02	58.10	56.91	57.75	483400
2007-07-26	57.60	58.55	57.12	57.96	707400
2007-07-27	57.75	57.76	56.22	56.22	384400
2007-07-30	56.10	57.20	55.60	57.01	420000
2007-07-31	57.26	57.28	55.81	55.81	325200
2007-08-01	55.74	56.28	55.39	56.23	275500
2007-08-02	56.39	57.84	56.06	57.18	272800
2007-08-03	57.05	57.20	55.98	55.98	261300
2007-08-06	56.27	57.47	56.17	57.43	268000
2007-08-07	57.28	57.73	56.80	57.43	469400
2007-08-08	57.64	58.09	54.14	55.69	534000
2007-08-09	54.69	56.20	52.56	52.62	682900
2007-08-10	52.95	58.07	51.88	56.71	806500
2007-08-13	57.19	57.61	56.11	56.43	427800
2007-08-14	56.13	56.62	55.65	55.66	215800
2007-08-15	55.77	56.49	54.50	54.60	281900
2007-08-16	54.50	56.11	54.47	55.60	503200
2007-08-17	57.00	57.49	54.87	56.68	854200
2007-08-20	56.79	56.79	55.32	55.59	433300
2007-08-21	55.59	55.90	55.15	55.45	439700
2007-08-22	55.54	56.23	54.71	56.07	342400
2007-08-23	56.02	56.06	54.50	55.09	345100
2007-08-24	55.01	56.12	54.83	56.07	212000
2007-08-27	55.88	55.91	54.73	54.95	264900
2007-08-28	54.69	54.70	53.54	53.61	280400
2007-08-29	53.89	53.90	53.30	53.74	213100
2007-08-30	53.39	54.35	53.32	54.21	271900
2007-08-31	54.21	55.38	53.57	55.01	277800
2007-09-04	55.15	55.15	54.61	54.77	258500
2007-09-05	54.43	55.08	54.21	54.45	354700
2007-09-06	54.48	54.92	54.34	54.86	190200
2007-09-07	54.39	55.17	54.35	54.91	247100
2007-09-10	55.23	55.58	54.48	55.22	230800
2007-09-11	55.48	55.48	54.43	55.00	188100
2007-09-12	54.73	54.86	54.18	54.29	172400
2007-09-13	54.39	54.82	53.76	53.78	178100
2007-09-14	53.32	53.83	53.32	53.62	172200
2007-09-17	53.62	53.97	53.15	53.85	224900
2007-09-18	54.05	54.94	53.71	54.72	207000
2007-09-19	55.02	55.14	54.20	54.50	302900
2007-09-20	54.54	54.54	53.93	54.25	248700
2007-09-21	54.57	54.84	54.40	54.43	272300
2007-09-24	54.37	54.54	53.41	53.70	148000
2007-09-25	53.45	54.09	53.32	53.40	178400
2007-09-26	53.56	54.11	53.40	53.65	202300
2007-09-27	53.80	54.23	53.66	53.90	136400
2007-09-28	54.00	54.17	53.00	53.42	155200
2007-10-01	53.40	53.79	53.40	53.74	161000
2007-10-02	53.86	54.68	53.86	54.61	193400
2007-10-03	54.42	54.48	53.74	54.17	139500
2007-10-04	54.37	54.60	53.85	54.06	136800
2007-10-05	54.34	54.50	54.06	54.34	111300
2007-10-08	54.37	54.45	54.12	54.38	87200
2007-10-09	54.45	54.62	54.15	54.55	170400
2007-10-10	54.55	54.67	53.59	53.71	162600
2007-10-11	53.85	54.02	52.95	53.15	246900
2007-10-12	53.30	54.08	53.06	53.37	189400
2007-10-15	53.47	53.71	52.42	52.97	174600
2007-10-16	53.04	53.35	52.39	53.14	227100
2007-10-17	53.25	53.47	52.09	52.54	189600
2007-10-18	52.42	52.64	52.08	52.47	126200
2007-10-19	52.47	52.75	52.00	52.00	183000
2007-10-22	52.00	52.00	50.79	51.27	335400
2007-10-23	51.40	51.66	50.86	51.66	206200
2007-10-24	51.44	51.83	51.22	51.83	215500
2007-10-25	51.96	52.46	51.81	52.28	228800
2007-10-26	52.75	53.30	52.51	53.24	230600
2007-10-29	53.35	53.35	52.35	52.77	231000
2007-10-30	52.77	53.74	52.69	53.14	219600
2007-10-31	53.47	53.80	52.78	53.43	475200
2007-11-01	52.69	53.29	51.36	51.48	295600
2007-11-02	51.60	51.60	50.50	50.74	156100
2007-11-05	50.72	50.91	50.12	50.50	193070
2007-11-06	50.26	51.03	49.81	50.66	226002
2007-11-07	49.70	51.53	49.70	51.04	333602
2007-11-08	50.96	52.29	50.93	51.94	374800
2007-11-09	51.24	52.87	51.24	52.20	256675
2007-11-12	51.75	53.70	51.75	52.89	350005
2007-11-13	53.14	53.54	52.57	52.92	266601
2007-11-14	53.32	53.45	52.49	52.68	190800
2007-11-15	52.76	52.88	52.06	52.19	134300
2007-11-16	52.60	52.61	50.77	52.49	319880
2007-11-19	52.00	52.04	49.90	50.20	326632
2007-11-20	50.29	50.89	50.00	50.81	249425
2007-11-21	50.37	50.84	50.37	50.46	161643
2007-11-23	50.67	50.86	50.30	50.61	61901
2007-11-26	50.50	50.85	50.07	50.07	207912
2007-11-27	50.20	50.39	49.06	49.53	436606
2007-11-28	49.81	50.45	49.54	50.42	206154
2007-11-29	50.11	50.11	49.30	49.38	264202
2007-11-30	49.78	49.79	48.51	49.13	419102
2007-12-03	49.02	49.41	48.45	48.94	466000
2007-12-04	48.62	49.88	48.62	49.58	284478
2007-12-05	50.11	50.73	49.89	50.38	321305
2007-12-06	50.21	51.58	50.21	51.31	350202
2007-12-07	51.50	52.12	51.46	52.10	237700
2007-12-10	52.35	52.38	50.83	51.35	317280
2007-12-11	51.35	51.59	50.00	50.11	276600
2007-12-12	51.16	51.16	49.31	49.57	376532
2007-12-13	49.44	50.74	49.25	50.72	413716
2007-12-14	50.77	51.10	49.96	50.08	270145
2007-12-17	49.94	50.08	49.31	49.38	288170
2007-12-18	49.74	50.25	49.13	50.09	262402
2007-12-19	49.91	50.58	49.91	50.21	250725
2007-12-20	50.52	50.68	50.00	50.53	284822
2007-12-21	51.17	51.25	50.46	50.70	455926
2007-12-24	50.72	51.79	50.56	51.33	200900
2007-12-26	51.58	51.61	51.02	51.14	212000
2007-12-27	51.31	51.42	50.82	50.90	207100
2007-12-28	51.10	51.60	50.56	51.29	255814
2007-12-31	51.21	51.80	51.10	51.44	429300
2008-01-02	51.34	51.34	50.65	50.98	359500
2008-01-03	51.16	51.28	49.61	49.72	337600
2008-01-04	49.51	49.55	48.85	49.09	253595
2008-01-07	49.04	49.46	48.80	49.24	209300
2008-01-08	49.59	50.00	49.20	49.27	256611
2008-01-09	49.13	49.38	48.18	48.63	266000
2008-01-10	48.51	49.28	48.50	49.16	167900
2008-01-11	48.85	48.92	48.04	48.07	171840
2008-01-14	48.31	48.31	47.06	47.19	236451
2008-01-15	46.77	47.02	45.57	46.00	413455
2008-01-16	45.90	46.85	45.90	46.22	223692
2008-01-17	46.50	46.87	46.03	46.06	228050
2008-01-18	46.32	46.32	44.85	45.04	306000
2008-01-22	43.33	45.00	42.75	44.66	327802
2008-01-23	44.64	45.82	43.80	45.61	429100
2008-01-24	45.78	46.08	45.03	45.50	342716
2008-01-25	45.91	45.91	45.00	45.04	189800
2008-01-28	44.96	46.18	44.91	46.18	194663
2008-01-29	46.52	46.75	46.18	46.68	223586
2008-01-30	46.44	47.08	46.15	46.22	144110
2008-01-31	46.20	47.15	45.78	46.78	270050
2008-02-01	47.08	48.84	47.06	48.55	362479
2008-02-04	48.64	48.75	47.93	48.06	173507
2008-02-05	47.30	48.33	47.30	48.08	250692
2008-02-06	48.26	48.45	46.97	47.15	247500
2008-02-07	46.95	48.17	46.84	48.17	239304
2008-02-08	48.12	48.20	47.39	47.54	264127
2008-02-11	47.77	48.39	47.51	48.33	243426
2008-02-12	48.68	48.73	48.11	48.40	201118
2008-02-13	48.60	49.06	48.31	48.54	168954
2008-02-14	48.82	48.82	47.85	47.85	250385
2008-02-15	48.24	50.28	48.05	50.26	462298
2008-02-19	50.68	50.68	48.87	49.12	373765
2008-02-20	48.74	50.35	48.74	50.02	452500
2008-02-21	50.21	50.90	50.17	50.25	373606
2008-02-22	50.49	50.63	50.05	50.50	223900
2008-02-25	50.56	51.82	50.55	51.78	268974
2008-02-26	51.70	52.25	51.60	51.82	270242
2008-02-27	51.30	52.46	51.23	51.85	270500
2008-02-28	51.49	52.03	51.43	51.84	238600
2008-02-29	51.40	52.06	50.94	51.19	344400
2008-03-03	51.00	52.38	50.74	52.26	521613
2008-03-04	52.10	52.59	51.24	51.39	607292
2008-03-05	51.90	52.15	51.21	51.67	488480
2008-03-06	51.45	51.45	49.79	49.83	501550
2008-03-07	49.50	50.04	49.34	49.44	379221
2008-03-10	49.59	50.77	49.44	50.34	427700
2008-03-11	51.40	51.40	50.34	50.62	521050
2008-03-12	50.77	51.60	50.73	50.82	502078
2008-03-13	50.30	51.22	50.30	51.03	438600
2008-03-14	51.35	51.71	50.55	50.83	384500
2008-03-17	49.86	51.01	49.79	49.99	323537
2008-03-18	50.78	51.00	50.11	50.99	294000
2008-03-19	51.34	51.76	50.46	50.46	274100
2008-03-20	50.28	51.18	50.21	50.96	462500
2008-03-24	50.95	51.34	50.69	51.00	329800
2008-03-25	51.18	51.74	51.18	51.39	220200
2008-03-26	51.27	51.27	50.31	50.55	210400
2008-03-27	50.40	51.08	50.26	50.72	254900
2008-03-28	51.05	51.21	50.68	50.80	170300
2008-03-31	50.87	50.90	50.31	50.61	289700
2008-04-01	50.93	51.78	50.83	51.78	256360
2008-04-02	51.69	52.07	51.28	51.32	170900
2008-04-03	51.57	51.63	51.05	51.35	213000
2008-04-04	51.35	51.49	50.83	51.17	287634
2008-04-07	51.36	51.78	51.15	51.31	138000
2008-04-08	50.98	51.19	50.67	51.05	114600
2008-04-09	51.15	51.19	50.61	50.61	104038
2008-04-10	50.48	50.48	49.38	49.65	308810
2008-04-11	49.22	49.38	48.23	48.28	214041
2008-04-14	48.18	48.65	48.18	48.56	150310
2008-04-15	48.74	49.31	48.61	49.28	184048
2008-04-16	49.74	51.06	49.36	50.22	215664
2008-04-17	50.13	50.22	49.87	50.14	126632
2008-04-18	50.78	50.85	50.00	50.61	160907
2008-04-21	50.32	50.32	49.72	50.16	88637
2008-04-22	49.97	50.14	48.95	49.09	147248
2008-04-23	49.14	49.29	48.92	49.05	128246
2008-04-24	49.11	49.68	48.77	49.60	122459
2008-04-25	49.59	49.79	48.95	49.53	103256
2008-04-28	49.19	49.95	49.19	49.56	114015
2008-04-29	49.56	50.05	49.53	49.82	120755
2008-04-30	50.28	50.67	49.80	49.88	134250
2008-05-01	49.88	50.63	49.61	50.56	118957
2008-05-02	50.69	50.69	50.03	50.42	169299
2008-05-05	50.19	50.30	49.64	49.90	141744
2008-05-06	49.64	49.99	49.16	49.93	98300
2008-05-07	50.07	50.14	49.69	49.79	91962
2008-05-08	50.00	50.67	49.55	50.45	273121
2008-05-09	50.14	50.98	49.98	50.81	264056
2008-05-12	50.93	51.63	50.66	51.58	146196
2008-05-13	51.55	51.56	51.21	51.48	118754
2008-05-14	51.39	51.96	51.39	51.62	146352
2008-05-15	51.55	51.99	51.21	51.92	179166
2008-05-16	52.11	52.11	51.48	51.69	162405
2008-05-19	51.82	51.96	51.42	51.87	209928
2008-05-20	51.80	52.21	51.70	52.00	167832
2008-05-21	51.99	52.53	51.64	51.73	191646
2008-05-22	51.63	52.53	51.56	52.45	125388
2008-05-23	52.20	52.43	51.59	51.60	115435
2008-05-27	51.81	52.58	51.81	52.50	123522
2008-05-28	52.75	52.78	52.33	52.46	113738
2008-05-29	52.35	52.95	52.35	52.52	153558
2008-05-30	52.32	52.79	52.14	52.79	234066
2008-06-02	52.76	53.91	52.19	53.04	294623
2008-06-03	53.16	54.08	53.16	53.75	326524
2008-06-04	53.67	55.58	53.41	53.87	687126
2008-06-05	54.00	54.39	53.03	53.81	401711
2008-06-06	53.51	53.74	51.98	52.06	341834
2008-06-09	51.89	52.81	51.89	52.32	263965
2008-06-10	52.02	52.30	51.83	52.17	377262
2008-06-11	52.24	52.46	51.72	51.72	205016
2008-06-12	52.16	52.16	51.72	51.89	260120
2008-06-13	52.10	52.12	51.50	51.71	283344
2008-06-16	51.56	51.75	51.34	51.53	606308
2008-06-17	51.59	51.75	50.98	51.00	496985
2008-06-18	51.00	51.25	49.46	49.94	809307
2008-06-19	43.92	47.46	43.92	45.55	1268904
2008-06-20	44.76	45.79	44.69	44.70	766585
2008-06-23	44.82	44.97	43.59	43.80	468171
2008-06-24	43.77	43.85	42.91	43.00	533115
2008-06-25	43.01	43.09	42.65	42.75	638295
2008-06-26	42.54	42.73	42.07	42.07	532695
2008-06-27	42.00	42.25	41.38	41.38	534511
2008-06-30	41.08	41.39	40.64	40.64	402713
2008-07-01	40.18	40.84	40.18	40.80	409697
2008-07-02	43.37	43.53	42.00	42.03	867908
2008-07-03	42.06	42.39	41.85	42.00	317738
2008-07-07	42.28	43.42	42.10	42.58	775409
2008-07-08	42.58	43.55	42.57	43.55	524416
2008-07-09	43.66	43.85	43.08	43.22	386617
2008-07-10	43.11	43.52	42.71	43.52	386099
2008-07-11	43.27	43.64	42.79	43.50	317266
2008-07-14	43.89	44.01	43.21	43.80	484177
2008-07-15	43.48	45.39	43.48	45.13	763067
2008-07-16	44.98	46.96	44.82	46.66	600290
2008-07-17	46.52	47.51	46.19	47.42	681161
2008-07-18	47.24	47.80	46.68	46.92	406755
2008-07-21	47.16	47.35	46.61	47.06	368351
2008-07-22	46.87	48.04	46.87	47.93	341017
2008-07-23	47.80	48.71	47.36	48.45	371533
2008-07-24	48.57	48.66	48.04	48.14	315108
2008-07-25	48.23	48.45	46.85	46.95	467901
2008-07-28	46.96	47.82	46.80	47.67	285618
2008-07-29	47.42	48.61	47.06	48.60	346522
2008-07-30	48.31	48.67	47.24	47.48	776356
2008-07-31	47.30	49.13	47.30	48.74	666192
2008-08-01	48.60	49.18	48.03	48.80	567095
2008-08-04	48.90	49.09	48.50	48.98	244831
2008-08-05	49.12	50.34	49.12	50.32	373115
2008-08-06	50.02	50.76	49.87	50.59	287297
2008-08-07	50.34	50.60	50.06	50.08	241030
2008-08-08	50.14	51.08	50.14	50.85	264223
2008-08-11	50.85	51.76	50.76	51.76	303796
2008-08-12	51.49	51.99	51.45	51.55	233533
2008-08-13	51.11	51.33	50.28	50.50	371068
2008-08-14	51.48	54.83	51.48	54.34	1393212
2008-08-15	54.34	55.90	54.21	55.69	662531
2008-08-18	55.70	56.69	54.99	56.36	590946
2008-08-19	56.40	56.60	55.59	55.74	305748
2008-08-20	55.42	56.23	55.29	55.70	262764
2008-08-21	55.38	55.61	54.46	54.66	342735
2008-08-22	54.61	55.00	54.27	54.45	420903
2008-08-25	54.62	54.62	54.02	54.33	630752
2008-08-26	54.48	54.59	54.00	54.48	381286
2008-08-27	54.50	54.93	54.25	54.59	389416
2008-08-28	54.65	54.90	54.33	54.68	268784
2008-08-29	54.75	54.77	54.12	54.23	286799
2008-09-02	52.67	54.80	52.15	54.04	341863
2008-09-03	54.01	54.55	53.71	54.17	356415
2008-09-04	53.97	54.17	53.30	53.63	417274
2008-09-05	53.72	54.67	53.50	54.25	383616
2008-09-08	54.50	55.41	54.27	54.38	541270
2008-09-09	54.22	54.69	52.72	52.81	618656
2008-09-10	52.88	53.17	51.75	52.61	533881
2008-09-11	52.58	53.19	52.14	52.86	396360
2008-09-12	52.03	52.64	52.00	52.34	404359
2008-09-15	51.88	52.53	50.47	51.31	356078
2008-09-16	52.45	52.45	50.74	52.42	923414
2008-09-17	52.80	52.92	50.86	50.94	597433
2008-09-18	50.94	51.62	49.73	50.91	642723
2008-09-19	52.49	54.25	51.06	53.79	732861
2008-09-22	53.62	54.72	53.62	54.27	435102
2008-09-23	54.86	55.00	53.53	54.00	582429
2008-09-24	54.17	54.26	53.07	54.05	459131
2008-09-25	54.12	55.92	54.10	55.79	1121490
2008-09-26	50.69	51.77	50.40	51.63	1137659
2008-09-29	51.79	52.40	50.01	50.42	613941
2008-09-30	51.03	51.40	49.08	50.69	1628199
2008-10-01	50.21	51.56	50.21	51.45	692067
2008-10-02	51.40	51.65	50.26	51.10	927243
2008-10-03	51.40	51.40	48.82	48.82	440767
2008-10-06	48.03	48.56	45.65	47.19	514013
2008-10-07	47.65	48.57	47.33	48.11	738894
2008-10-08	47.25	47.25	44.56	45.30	1425491
2008-10-09	44.45	45.77	43.03	43.43	915963
2008-10-10	41.75	43.71	40.08	41.85	1295765
2008-10-13	44.41	46.41	43.00	46.36	760015
2008-10-14	47.62	47.80	45.32	45.66	511491
2008-10-15	45.12	45.13	43.90	44.62	496787
2008-10-16	44.38	46.54	43.17	46.17	835638
2008-10-17	45.39	47.65	45.39	46.64	477738
2008-10-20	46.65	47.20	45.80	46.28	596227
2008-10-21	46.43	46.87	45.55	45.97	934151
2008-10-22	45.24	46.09	44.44	45.54	1205549
2008-10-23	45.62	46.65	43.61	45.94	1311872
2008-10-24	43.11	45.84	42.57	44.73	1479276
2008-10-27	44.06	44.20	42.99	43.50	832458
2008-10-28	44.82	44.99	42.87	44.50	1204990
2008-10-29	44.31	44.77	43.05	44.50	2064143
2008-10-30	45.09	45.50	41.49	43.48	2758085
2008-10-31	45.84	46.10	44.14	44.56	3051004
2008-11-03	44.85	45.84	43.83	45.18	2679918
2008-11-04	45.84	45.90	43.79	44.65	3286057
2008-11-05	44.45	44.80	41.95	42.00	19291271
2008-11-06	40.25	41.25	39.75	40.05	20806996
2008-11-07	40.91	41.34	40.29	41.15	4461154
2008-11-10	42.19	42.25	41.05	41.62	3096451
2008-11-11	41.82	41.82	40.30	41.00	4798088
2008-11-12	40.58	40.75	39.25	39.30	3270202
2008-11-13	39.39	40.00	37.56	39.27	4155412
2008-11-14	38.83	40.23	37.51	39.00	3720719
2008-11-17	38.74	39.53	37.22	39.01	3161465
2008-11-18	38.88	39.21	38.36	39.17	3418191
2008-11-19	40.41	40.99	39.40	39.40	5258461
2008-11-20	39.49	40.31	38.04	38.25	3502166
2008-11-21	39.60	44.40	39.25	44.05	5986171
2008-11-24	44.05	44.33	42.71	43.66	2474687
2008-11-25	44.00	44.30	42.18	43.60	2587966
2008-11-26	42.70	44.60	42.26	44.40	1732343
2008-11-28	45.75	46.00	44.52	45.37	1034791
2008-12-01	45.11	45.11	41.41	41.51	1851235
2008-12-02	42.05	42.50	40.95	41.91	1671617
2008-12-03	40.81	42.39	40.60	41.63	2228530
2008-12-04	41.81	42.31	40.80	41.38	1312835
2008-12-05	41.53	42.06	40.75	42.06	2217362
2008-12-08	43.15	43.36	42.39	42.60	1763231
2008-12-09	42.36	42.62	40.90	41.37	2303739
2008-12-10	41.37	41.95	40.85	41.34	1679176
2008-12-11	41.00	42.12	40.54	40.83	1810672
2008-12-12	40.06	41.26	39.81	41.23	1132557
2008-12-15	40.83	43.03	39.87	40.63	1370350
2008-12-16	40.73	41.40	40.20	41.20	1843019
2008-12-17	41.20	41.44	40.72	40.86	1438172
2008-12-18	40.94	42.24	40.94	41.92	2156628
2008-12-19	42.20	42.83	41.61	41.76	1382285
2008-12-22	41.66	41.74	40.53	40.65	1024203
2008-12-23	41.69	42.39	41.00	41.35	825110
2008-12-24	41.10	42.06	41.02	42.02	573606
2008-12-26	42.05	42.50	41.88	42.43	394584
2008-12-29	42.30	42.57	41.30	42.42	1206158
2008-12-30	42.50	43.38	42.47	43.21	1391703
2008-12-31	43.36	43.99	43.16	43.36	1268677
2009-01-02	43.00	43.60	42.70	43.48	1103697
2009-01-05	43.60	44.05	43.42	43.84	1219940
2009-01-06	43.91	44.35	43.10	43.76	1279875
2009-01-07	43.23	43.61	42.83	43.13	864076
2009-01-08	42.91	43.58	42.75	43.20	851277
2009-01-09	43.02	43.32	41.73	42.83	1506579
2009-01-12	42.91	43.58	42.75	43.51	1218850
2009-01-13	43.41	44.56	43.41	44.18	1444593
2009-01-14	43.20	43.54	42.49	43.51	1370356
2009-01-15	43.51	44.03	42.73	43.33	1528528
2009-01-16	43.77	44.40	43.50	44.19	1399500
2009-01-20	44.40	44.70	42.57	42.70	1666572
2009-01-21	43.17	43.45	42.30	43.38	1393902
2009-01-22	43.11	43.98	42.38	43.44	1577902
2009-01-23	42.81	44.27	42.51	44.17	1735080
2009-01-26	44.35	44.75	43.91	44.35	1523556
2009-01-27	44.76	45.47	44.42	45.30	1111642
2009-01-28	45.56	45.67	44.37	44.59	1753026
2009-01-29	44.50	45.81	44.29	45.12	1323676
2009-01-30	45.50	45.60	44.63	45.15	2016524
2009-02-02	44.57	45.99	44.50	45.61	1485413
2009-02-03	45.63	46.38	45.05	46.17	1115718
2009-02-04	46.18	46.49	44.56	44.96	1549946
2009-02-05	44.74	44.89	44.10	44.52	1473905
2009-02-06	44.63	44.74	44.22	44.54	1627565
2009-02-09	44.53	44.64	42.59	43.14	1525244
2009-02-10	42.97	43.48	41.91	42.18	1920220
2009-02-11	42.25	42.50	41.70	42.35	1890452
2009-02-12	42.67	43.78	41.86	43.73	1953978
2009-02-13	43.54	43.94	43.25	43.41	980938
2009-02-17	42.70	42.75	41.99	41.99	1683086
2009-02-18	42.12	42.25	41.15	41.39	1137459
2009-02-19	41.39	41.86	41.23	41.40	1005356
2009-02-20	41.02	41.96	40.93	41.54	1244659
2009-02-23	41.92	41.92	40.32	40.42	986719
2009-02-24	40.59	41.24	40.19	41.14	1163713
2009-02-25	39.86	39.86	37.86	38.69	4257057
2009-02-26	38.77	38.80	37.21	37.22	1715454
2009-02-27	36.89	37.48	36.44	37.12	2478975
2009-03-02	36.58	36.99	35.77	36.02	2858936
2009-03-03	36.49	36.52	35.16	35.16	2054847
2009-03-04	35.67	36.03	34.48	35.53	2641455
2009-03-05	34.98	35.62	34.09	34.55	2029546
2009-03-06	34.66	35.10	34.10	35.01	2099768
2009-03-09	34.74	35.17	34.39	34.67	1359088
2009-03-10	35.05	35.05	34.33	34.58	2647055
2009-03-11	34.91	34.91	34.12	34.22	1048466
2009-03-12	34.41	35.73	34.22	35.62	1572611
2009-03-13	35.99	36.57	35.44	36.50	1228759
2009-03-16	36.60	37.02	36.38	36.45	1239999
2009-03-17	36.40	37.18	36.40	37.18	702840
2009-03-18	36.89	37.11	36.25	36.63	1119173
2009-03-19	36.78	36.83	35.77	36.28	980793
2009-03-20	36.28	36.86	35.97	36.30	1447657
2009-03-23	36.90	37.79	36.36	37.79	1022766
2009-03-24	37.55	37.76	36.83	36.83	1144438
2009-03-25	37.27	37.27	35.84	36.44	1153026
2009-03-26	36.42	36.72	35.90	36.58	995838
2009-03-27	36.22	36.83	36.04	36.66	865969
2009-03-30	36.22	36.64	35.91	36.26	625347
2009-03-31	36.60	37.77	36.60	37.27	1476834
2009-04-01	37.00	38.09	36.83	37.48	1382177
2009-04-02	37.93	38.30	37.50	37.72	1724716
2009-04-03	37.67	38.11	37.65	37.99	890786
2009-04-06	37.81	38.23	37.36	37.70	871844
2009-04-07	37.27	37.73	37.16	37.46	671703
2009-04-08	37.77	38.94	37.56	38.72	1282263
2009-04-09	39.25	39.80	38.53	38.81	960570
2009-04-13	38.67	38.94	38.46	38.61	529229
2009-04-14	38.43	38.61	37.87	38.19	749983
2009-04-15	38.01	38.93	37.98	38.86	463114
2009-04-16	38.90	39.21	38.14	39.08	857891
2009-04-17	39.15	39.46	38.40	38.72	1089798
2009-04-20	38.47	38.71	37.90	38.52	1149286
2009-04-21	38.56	39.10	38.50	38.95	1076501
2009-04-22	38.84	39.05	38.33	38.40	1362938
2009-04-23	38.34	38.92	38.04	38.60	1377675
2009-04-24	38.73	38.96	38.00	38.28	1263730
2009-04-27	38.25	38.66	37.89	37.95	1077114
2009-04-28	38.00	38.33	37.57	37.96	1047762
2009-04-29	38.15	39.24	38.13	38.91	1158675
2009-04-30	39.17	39.80	39.06	39.40	1299611
2009-05-01	39.40	39.70	39.19	39.53	898776
2009-05-04	39.43	41.22	39.27	41.22	1544381
2009-05-05	40.96	41.43	40.72	40.91	899258
2009-05-06	41.25	41.46	40.26	40.56	874582
2009-05-07	40.86	40.90	40.00	40.23	1162088
2009-05-08	40.27	40.89	40.27	40.70	743011
2009-05-11	40.32	40.54	40.02	40.25	957240
2009-05-12	40.51	41.22	40.21	41.08	1088098
2009-05-13	40.58	40.76	40.04	40.10	938644
2009-05-14	40.23	40.51	39.81	40.20	814762
2009-05-15	40.26	40.47	39.54	39.75	1324873
2009-05-18	39.86	40.11	39.37	39.75	1164263
2009-05-19	39.75	41.14	39.75	40.67	1108357
2009-05-20	40.88	40.96	40.00	40.01	1007921
2009-05-21	39.91	39.95	39.30	39.69	1120794
2009-05-22	39.68	39.87	39.45	39.52	786551
2009-05-26	39.40	40.41	39.24	40.35	981972
2009-05-27	40.44	40.59	39.77	39.80	758002
2009-05-28	40.00	40.14	39.53	40.00	846557
2009-05-29	40.05	40.26	39.73	40.26	651770
2009-06-01	40.68	41.55	40.51	41.30	813050
2009-06-02	41.39	42.65	41.31	42.38	1068512
2009-06-03	42.23	43.43	42.18	43.04	1198034
2009-06-04	42.98	43.27	42.73	43.00	751339
2009-06-05	43.49	43.84	43.08	43.46	1393107
2009-06-08	43.39	44.03	43.19	43.78	1036561
2009-06-09	43.97	44.08	43.51	43.75	770673
2009-06-10	44.06	44.06	42.71	43.26	682421
2009-06-11	43.26	44.35	43.06	43.78	801332
2009-06-12	43.77	44.21	43.56	44.10	987963
2009-06-15	43.90	43.90	43.26	43.47	1055040
2009-06-16	43.84	43.84	43.04	43.09	897977
2009-06-17	43.10	43.97	43.10	43.64	1179465
2009-06-18	47.79	48.68	46.78	47.86	5550150
2009-06-19	47.84	47.90	47.18	47.47	1927976
2009-06-22	47.25	47.75	47.00	47.60	1327279
2009-06-23	47.69	48.11	47.50	47.94	1440372
2009-06-24	48.12	48.70	47.97	48.42	1287450
2009-06-25	48.15	48.67	47.75	48.62	967958
2009-06-26	48.61	48.70	48.00	48.38	1292371
2009-06-29	48.19	48.93	48.14	48.85	639815
2009-06-30	48.90	48.90	48.10	48.66	1486924
2009-07-01	48.75	49.37	48.41	48.98	1364678
2009-07-02	48.65	48.65	47.93	48.21	1090291
2009-07-06	48.01	48.87	47.72	48.87	870450
2009-07-07	48.76	49.05	48.14	48.23	1099105
2009-07-08	48.56	48.69	48.06	48.46	1094765
2009-07-09	48.50	48.71	47.74	47.87	1064290
2009-07-10	47.70	48.36	47.70	48.05	802961
2009-07-13	48.23	48.62	47.63	48.58	767125
2009-07-14	48.72	48.87	48.25	48.87	742887
2009-07-15	49.16	49.87	48.91	49.85	1444113
2009-07-16	49.82	50.00	49.38	49.73	679146
2009-07-17	49.55	49.55	48.73	49.22	1059615
2009-07-20	49.48	49.70	48.82	49.58	673107
2009-07-21	49.83	50.00	49.36	49.91	661072
2009-07-22	49.63	49.98	49.52	49.78	822018
2009-07-23	49.79	50.34	49.79	50.20	1692715
2009-07-24	50.10	50.66	50.06	50.59	889154
2009-07-27	50.65	50.89	50.00	50.42	437030
2009-07-28	50.28	50.67	50.08	50.61	800931
2009-07-29	50.41	50.67	50.15	50.55	712381
2009-07-30	50.85	51.06	50.13	50.25	1094509
2009-07-31	50.31	50.85	50.00	50.03	861546
2009-08-03	50.42	50.42	49.43	50.11	1632516
2009-08-04	50.00	50.56	49.51	49.63	1009838
2009-08-05	49.74	49.90	49.08	49.47	617230
2009-08-06	49.47	49.96	49.47	49.55	563665
2009-08-07	49.75	50.76	49.72	50.66	1039432
2009-08-10	50.57	51.50	50.30	51.49	724799
2009-08-11	51.70	52.00	51.35	51.76	926144
2009-08-12	51.40	51.90	51.15	51.53	643026
2009-08-13	51.44	52.09	51.24	52.08	693308
2009-08-14	52.20	52.50	51.68	51.94	1402120
2009-08-17	51.77	52.00	50.64	50.85	954210
2009-08-18	50.82	51.02	50.10	50.34	1368122
2009-08-19	50.12	50.92	50.05	50.86	960611
2009-08-20	50.99	51.94	50.99	51.88	1383804
2009-08-21	53.95	55.36	53.56	54.10	2555872
2009-08-24	54.30	54.58	52.84	53.16	1023976
2009-08-25	53.27	53.47	52.33	52.47	1064067
2009-08-26	52.63	52.70	51.73	51.90	985996
2009-08-27	51.69	52.04	51.33	51.92	672193
2009-08-28	51.88	52.45	51.69	51.90	801300
2009-08-31	51.85	52.28	51.70	52.27	737891
2009-09-01	52.24	52.28	51.11	51.33	849571
2009-09-02	51.31	51.75	51.12	51.46	602333
2009-09-03	51.57	51.69	50.90	51.59	1310303
2009-09-04	51.27	51.75	51.00	51.73	604709
2009-09-08	51.96	53.05	51.90	53.01	962665
2009-09-09	53.06	53.86	52.82	53.12	1172170
2009-09-10	53.20	53.44	52.49	53.44	998902
2009-09-11	53.61	54.00	53.32	53.84	728016
2009-09-14	53.62	53.62	53.14	53.34	651817
2009-09-15	53.24	53.25	52.51	52.77	665294
2009-09-16	52.70	52.78	52.27	52.53	997281
2009-09-17	52.55	52.66	51.84	52.10	987277
2009-09-18	52.19	53.23	51.34	53.13	1365414
2009-09-21	53.09	53.84	52.60	53.53	863922
2009-09-22	53.73	53.73	52.94	53.26	955926
2009-09-23	53.50	54.25	53.10	53.78	1128059
2009-09-24	53.87	54.11	53.20	53.47	632309
2009-09-25	53.34	53.79	52.76	53.50	915551
2009-09-28	53.74	54.38	53.38	54.28	644118
2009-09-29	54.27	54.55	53.79	53.98	1610404
2009-09-30	54.02	54.27	52.54	53.01	1702405
2009-10-01	52.98	53.31	52.82	53.19	1077681
2009-10-02	53.02	53.84	52.77	53.64	1081647
2009-10-05	53.58	53.82	53.08	53.80	652973
2009-10-06	53.75	54.25	53.56	54.21	805712
2009-10-07	54.12	54.20	53.94	54.12	415957
2009-10-08	54.22	54.41	54.01	54.28	638491
2009-10-09	54.38	54.58	52.86	54.40	1458538
2009-10-12	54.22	54.58	53.99	54.17	743739
2009-10-13	53.92	54.07	52.70	53.73	962911
2009-10-14	53.89	53.96	53.56	53.90	536434
2009-10-15	53.65	54.18	53.50	54.17	582970
2009-10-16	54.12	54.54	53.56	54.32	989699
2009-10-19	54.48	55.00	54.24	54.69	548471
2009-10-20	54.53	54.92	54.35	54.42	760133
2009-10-21	54.42	54.98	53.83	53.88	876316
2009-10-22	53.88	53.88	52.90	53.43	855805
2009-10-23	53.54	53.54	52.65	52.84	704570
2009-10-26	52.96	53.03	51.94	52.40	727916
2009-10-27	52.55	53.25	52.41	52.82	499220
2009-10-28	52.84	52.89	52.05	52.08	713452
2009-10-29	52.07	52.72	51.98	52.67	630175
2009-10-30	52.65	52.95	52.25	52.73	1069235
2009-11-02	52.90	53.02	52.01	52.20	900503
2009-11-03	52.16	52.24	51.19	51.89	659484
2009-11-04	51.96	52.72	51.86	52.04	626842
2009-11-05	52.10	52.83	52.10	52.83	588181
2009-11-06	52.81	52.90	52.33	52.68	431897
2009-11-09	53.26	53.57	53.04	53.57	580873
2009-11-10	53.58	54.39	53.31	54.22	742869
2009-11-11	54.50	54.72	53.85	54.13	687198
2009-11-12	54.18	54.59	53.64	53.70	507022
2009-11-13	53.90	54.01	53.35	53.81	660694
2009-11-16	53.86	54.36	53.67	54.09	669211
2009-11-17	54.10	54.53	53.93	54.18	478776
2009-11-18	54.29	54.41	53.39	53.67	872345
2009-11-19	53.71	53.85	52.25	53.48	1539668
2009-11-20	55.83	56.86	55.13	56.35	3456085
2009-11-23	57.77	58.66	57.70	58.11	2152723
2009-11-24	58.28	58.93	58.00	58.42	1038823
2009-11-25	58.57	59.30	58.40	58.76	732564
2009-11-27	58.07	58.74	57.41	58.49	492707
2009-11-30	58.60	59.12	58.35	59.08	1095421
2009-12-01	59.57	59.97	59.00	59.72	950771
2009-12-02	59.84	59.99	59.70	59.92	617383
2009-12-03	60.00	60.00	59.16	59.22	1046803
2009-12-04	59.71	59.77	59.11	59.73	1002969
2009-12-07	59.88	59.88	59.26	59.50	995211
2009-12-08	59.19	59.68	58.83	58.95	1428435
2009-12-09	59.13	59.56	58.55	59.40	1455742
2009-12-10	59.64	59.98	59.40	59.85	1444593
2009-12-11	59.89	60.87	59.68	60.56	1362377
2009-12-14	60.77	61.24	60.57	60.88	1003183
2009-12-15	60.66	61.19	60.33	61.12	1011734
2009-12-16	61.17	61.50	60.95	61.31	1140449
2009-12-17	61.21	61.47	59.92	59.94	967664
2009-12-18	61.47	61.47	59.78	60.36	1617154
2009-12-21	60.27	60.78	60.24	60.63	951683
2009-12-22	60.82	61.27	60.31	60.99	644945
2009-12-23	61.08	61.45	60.94	61.15	774395
2009-12-24	61.01	61.74	61.01	61.74	177429
2009-12-28	61.59	62.11	61.44	62.10	529681
2009-12-29	62.23	62.69	62.10	62.49	597237
2009-12-30	62.22	62.56	62.17	62.50	443633
2009-12-31	62.58	62.70	61.73	61.75	601255
2010-01-04	62.20	62.29	61.42	62.18	773605
2010-01-05	62.22	62.34	61.58	61.89	677717
2010-01-06	61.88	62.38	61.81	62.11	1060202
2010-01-07	62.44	62.44	61.52	61.94	981438
2010-01-08	61.89	62.14	61.18	62.08	635821
2010-01-11	62.39	62.49	61.71	61.94	449875
2010-01-12	61.91	62.67	61.81	62.65	770570
2010-01-13	62.65	63.00	62.41	62.63	478253
2010-01-14	62.46	62.67	62.10	62.11	653045
2010-01-15	62.01	62.58	61.59	61.90	693886
2010-01-19	61.79	62.50	61.79	62.44	464612
2010-01-20	62.15	62.15	61.14	61.62	549003
2010-01-21	61.54	62.12	60.28	60.57	1038411
2010-01-22	60.37	60.52	59.72	59.97	858543
2010-01-25	60.33	60.53	59.70	60.37	467193
2010-01-26	60.26	60.81	59.64	60.71	786298
2010-01-27	60.59	61.22	60.59	61.14	643583
2010-01-28	61.14	61.27	60.66	60.99	577291
2010-01-29	61.11	61.11	59.94	60.07	802030
2010-02-01	60.18	61.17	60.11	61.12	657494
2010-02-02	61.21	62.40	61.21	62.35	781765
2010-02-03	62.34	62.34	61.44	61.87	499393
2010-02-04	61.60	61.66	60.27	60.30	652501
2010-02-05	60.04	60.23	59.04	59.51	1000129
2010-02-08	59.55	59.98	59.18	59.38	378159
2010-02-09	59.92	60.76	59.75	60.04	638355
2010-02-10	59.94	59.95	59.45	59.71	359236
2010-02-11	59.59	59.87	58.94	59.70	620711
2010-02-12	59.33	59.72	58.70	59.02	939202
2010-02-16	59.14	60.00	59.02	59.85	655104
2010-02-17	59.79	60.59	59.69	60.34	695322
2010-02-18	60.33	61.05	60.32	60.90	447068
2010-02-19	60.74	61.20	60.46	60.55	821800
2010-02-22	60.75	60.96	60.27	60.39	802081
2010-02-23	60.35	60.56	59.71	60.11	1380582
2010-02-24	60.15	60.15	57.72	58.67	3051188
2010-02-25	58.12	59.41	57.75	59.39	1258003
2010-02-26	59.52	59.92	59.03	59.68	1118605
2010-03-01	59.92	59.93	59.32	59.51	780808
2010-03-02	59.55	59.95	59.44	59.85	818944
2010-03-03	59.85	59.95	59.40	59.56	702653
2010-03-04	59.60	59.85	59.38	59.70	739843
2010-03-05	59.87	59.95	59.42	59.66	602757
2010-03-08	59.48	59.56	58.91	59.17	932290
2010-03-09	59.17	59.53	59.03	59.20	939841
2010-03-10	59.28	59.28	58.87	59.19	665472
2010-03-11	59.01	59.18	58.51	58.95	864811
2010-03-12	58.92	59.33	58.88	59.18	658595
2010-03-15	59.16	59.51	59.13	59.38	689373
2010-03-16	59.43	59.93	59.22	59.80	935835
2010-03-17	59.60	60.34	59.53	60.23	586363
2010-03-18	60.17	60.23	59.85	60.00	676003
2010-03-19	60.06	60.41	59.51	59.79	1235979
2010-03-22	59.75	60.67	59.47	60.51	874990
2010-03-23	60.52	61.08	60.34	61.01	529043
2010-03-24	61.01	61.25	60.81	61.00	719971
2010-03-25	61.20	61.21	60.51	60.60	547725
2010-03-26	60.66	60.66	59.13	59.87	718022
2010-03-29	59.94	60.09	59.76	60.06	616039
2010-03-30	60.01	60.48	59.81	60.35	598618
2010-03-31	60.34	60.46	60.01	60.26	574256
2010-04-01	60.50	60.76	59.99	60.33	522584
2010-04-05	60.50	60.50	60.18	60.39	562685
2010-04-06	60.14	60.70	60.11	60.70	552620
2010-04-07	60.80	60.89	60.37	60.78	794085
2010-04-08	60.55	61.15	60.53	61.04	596087
2010-04-09	61.06	61.93	61.06	61.84	690125
2010-04-12	62.10	62.35	61.91	62.25	808534
2010-04-13	62.09	62.55	61.80	62.48	628159
2010-04-14	62.49	62.60	62.01	62.40	521378
2010-04-15	62.25	62.45	61.83	62.25	973301
2010-04-16	61.90	62.40	61.90	62.04	818664
2010-04-19	61.81	62.47	61.77	62.43	530573
2010-04-20	62.86	63.40	62.59	63.26	1064085
2010-04-21	63.39	63.50	62.94	63.05	908284
2010-04-22	62.63	63.13	62.58	63.01	552934
2010-04-23	62.94	63.30	62.60	63.24	741378
2010-04-26	63.17	63.20	62.41	62.62	533189
2010-04-27	62.41	62.64	61.27	61.38	533196
2010-04-28	61.43	62.07	60.93	61.70	580916
2010-04-29	61.89	62.29	61.31	61.71	819985
2010-04-30	61.58	61.94	61.04	61.07	754725
2010-05-03	61.13	61.42	60.33	61.06	710262
2010-05-04	60.35	61.01	60.32	60.59	657975
2010-05-05	60.19	60.74	60.07	60.62	530167
2010-05-06	60.68	60.73	57.00	58.89	1215612
2010-05-07	58.96	59.06	57.89	58.43	1264341
2010-05-10	59.79	60.02	58.31	58.92	1578279
2010-05-11	58.50	59.40	58.13	58.68	1356013
2010-05-12	58.73	58.73	57.37	58.07	1697966
2010-05-13	57.91	58.67	57.86	58.21	1043801
2010-05-14	58.10	58.36	57.63	57.79	1011383
2010-05-17	57.94	58.29	57.64	58.24	920469
2010-05-18	58.64	58.69	58.05	58.13	919980
2010-05-19	57.94	58.20	57.54	57.93	1699614
2010-05-20	57.32	57.32	56.30	56.31	1025287
2010-05-21	53.27	55.95	53.27	55.95	1818345
2010-05-24	55.67	56.03	55.23	55.60	960661
2010-05-25	54.60	55.17	54.39	55.12	1203030
2010-05-26	55.69	55.90	55.12	55.40	1118442
2010-05-27	56.11	56.27	55.61	56.27	1075492
2010-05-28	56.21	56.21	55.19	55.22	1461710
2010-06-01	54.81	55.35	54.72	54.75	1373905
2010-06-02	54.82	55.76	54.74	55.76	1042298
2010-06-03	56.14	56.42	56.01	56.23	611323
2010-06-04	55.51	55.83	55.19	55.28	1264690
2010-06-07	55.31	55.89	55.01	55.09	961282
2010-06-08	55.01	55.30	54.62	55.28	1361576
2010-06-09	55.37	56.04	55.20	55.38	724874
2010-06-10	55.88	56.62	55.83	56.34	1020255
2010-06-11	56.24	56.24	55.55	56.07	1291722
2010-06-14	56.38	57.17	56.32	56.86	844818
2010-06-15	57.16	57.63	57.11	57.54	997942
2010-06-16	57.10	57.95	56.78	57.75	871842
2010-06-17	59.39	61.81	59.26	61.55	2760283
2010-06-18	62.60	63.33	61.91	62.10	1738080
2010-06-21	62.70	62.70	61.60	61.87	826551
2010-06-22	61.88	62.47	61.72	61.82	1015255
2010-06-23	61.99	62.04	61.12	61.46	799282
2010-06-24	61.18	62.83	61.18	62.62	1568616
2010-06-25	62.86	62.92	61.69	62.02	1450478
2010-06-28	61.96	62.25	61.67	62.04	630839
2010-06-29	61.68	61.94	60.25	60.68	1654157
2010-06-30	60.39	60.62	59.52	60.22	1668071
2010-07-01	60.00	60.05	59.34	59.90	1274005
2010-07-02	59.93	60.20	59.35	59.68	710820
2010-07-06	59.98	60.90	59.81	60.90	1370595
2010-07-07	61.07	62.21	60.82	62.21	960584
2010-07-08	62.52	62.56	62.01	62.54	952620
2010-07-09	62.64	62.77	62.23	62.36	697992
2010-07-12	62.36	62.53	62.00	62.38	423217
2010-07-13	62.60	62.74	62.19	62.41	586402
2010-07-14	62.37	62.49	62.10	62.46	495806
2010-07-15	62.42	62.90	62.05	62.76	675695
2010-07-16	62.64	62.85	61.45	61.51	604933
2010-07-19	61.68	62.01	61.43	61.63	549291
2010-07-20	61.04	61.78	60.54	61.78	812215
2010-07-21	61.78	62.13	61.19	61.44	805068
2010-07-22	61.88	62.63	61.53	62.52	840233
2010-07-23	62.31	62.97	62.20	62.78	696063
2010-07-26	62.99	63.22	62.59	63.21	490494
2010-07-27	63.32	63.75	62.93	63.68	728209
2010-07-28	63.52	63.64	62.01	62.09	718110
2010-07-29	62.22	62.38	60.96	61.09	602413
2010-07-30	60.78	61.75	60.35	61.43	550277
2010-08-02	61.02	61.02	59.58	59.71	1557909
2010-08-03	59.29	59.79	59.11	59.50	787649
2010-08-04	59.51	59.97	59.40	59.57	611548
2010-08-05	59.62	59.62	58.40	58.81	775463
2010-08-06	58.48	59.13	58.40	58.80	849390
2010-08-09	58.85	58.86	58.13	58.55	829987
2010-08-10	58.46	59.00	58.24	58.65	873068
2010-08-11	57.80	57.88	57.23	57.82	896307
2010-08-12	57.23	57.99	57.20	57.93	1073925
2010-08-13	57.87	58.40	57.87	58.15	1000475
2010-08-16	57.82	58.51	57.44	58.36	638486
2010-08-17	58.68	59.57	58.32	59.16	1062932
2010-08-18	59.20	59.32	58.71	58.97	888373
2010-08-19	58.49	58.49	57.37	58.03	1348660
2010-08-20	58.21	59.82	58.01	59.65	1458799
2010-08-23	59.86	60.79	59.68	59.79	926783
2010-08-24	59.57	59.86	58.62	58.83	996673
2010-08-25	58.73	59.01	58.36	58.81	533032
2010-08-26	58.90	59.16	58.23	58.34	550142
2010-08-27	58.42	58.56	57.71	58.33	1315404
2010-08-30	58.46	59.07	58.10	58.15	700309
2010-08-31	58.18	58.62	57.80	58.48	998343
2010-09-01	58.96	59.80	58.79	59.75	581782
2010-09-02	60.00	60.02	59.41	59.63	554090
2010-09-03	59.80	60.38	59.64	60.38	462194
2010-09-07	60.18	60.54	60.00	60.23	503483
2010-09-08	60.25	60.77	60.25	60.61	619312
2010-09-09	61.05	61.21	60.60	61.11	583485
2010-09-10	61.29	61.45	60.90	61.29	653064
2010-09-13	61.46	61.57	60.58	61.00	466224
2010-09-14	60.79	60.79	60.19	60.41	530962
2010-09-15	60.28	61.00	60.17	60.68	627018
2010-09-16	60.50	60.82	60.41	60.77	303068
2010-09-17	61.01	61.30	60.60	61.07	630416
2010-09-20	61.30	61.73	61.15	61.59	441431
2010-09-21	61.74	61.88	61.37	61.81	492205
2010-09-22	61.85	62.35	61.71	61.93	564515
2010-09-23	61.58	61.71	60.58	60.65	490507
2010-09-24	61.14	61.55	60.82	61.18	647500
2010-09-27	61.30	61.31	60.80	61.05	468437
2010-09-28	61.22	61.38	60.36	61.27	454262
2010-09-29	61.17	61.25	60.53	60.75	383465
2010-09-30	60.83	61.69	60.29	60.53	560879
2010-10-01	60.66	61.14	59.71	60.27	760302
2010-10-04	60.28	61.26	60.13	60.76	841126
2010-10-05	60.96	61.77	60.78	61.77	907370
2010-10-06	61.71	62.09	61.52	61.98	717662
2010-10-07	62.24	62.41	61.88	62.04	638063
2010-10-08	62.19	62.19	61.40	61.90	687417
2010-10-11	61.85	62.17	61.53	62.00	282020
2010-10-12	61.99	62.15	61.45	62.04	567809
2010-10-13	62.24	62.93	62.01	62.83	634757
2010-10-14	62.95	63.44	62.76	62.97	775760
2010-10-15	63.36	63.45	62.66	62.95	666300
2010-10-18	62.86	63.28	62.71	63.11	393793
2010-10-19	62.74	63.05	62.05	62.16	695057
2010-10-20	62.34	63.29	62.34	62.83	529150
2010-10-21	62.94	63.72	62.84	63.07	730814
2010-10-22	63.04	63.18	62.78	63.03	292973
2010-10-25	63.28	63.82	63.12	63.17	504527
2010-10-26	63.09	63.13	62.50	62.94	536982
2010-10-27	62.64	62.66	62.00	62.56	374153
2010-10-28	62.86	63.53	62.65	63.50	719131
2010-10-29	63.53	64.55	63.34	64.28	758627
2010-11-01	64.35	64.89	63.71	64.00	530466
2010-11-02	64.54	64.88	64.00	64.08	403097
2010-11-03	64.20	64.54	63.40	63.93	438201
2010-11-04	64.48	64.79	64.24	64.54	453232
2010-11-05	64.46	64.73	64.16	64.41	463058
2010-11-08	64.22	64.48	63.95	64.46	581121
2010-11-09	64.22	64.43	63.22	63.48	511052
2010-11-10	63.37	63.37	62.63	63.06	625381
2010-11-11	62.76	63.21	62.64	63.09	695343
2010-11-12	62.93	63.38	62.70	62.89	569448
2010-11-15	63.22	63.60	62.75	62.86	662914
2010-11-16	62.75	63.59	62.16	63.10	1246359
2010-11-17	63.23	63.50	62.74	63.00	899254
2010-11-18	63.35	63.73	60.46	62.15	3067956
2010-11-19	62.23	62.45	61.46	62.23	998593
2010-11-22	62.06	63.09	61.95	62.93	959773
2010-11-23	62.52	62.94	61.99	62.73	786161
2010-11-24	62.87	63.37	62.77	63.00	675382
2010-11-26	62.67	63.23	62.50	63.03	283548
2010-11-29	62.45	62.96	62.40	62.85	742809
2010-11-30	62.53	63.51	62.27	63.25	966522
2010-12-01	63.62	64.79	63.52	64.35	934220
2010-12-02	64.52	65.75	64.22	65.15	1218655
2010-12-03	65.06	65.48	64.63	64.95	599320
2010-12-06	65.16	65.16	64.64	64.74	574895
2010-12-07	65.14	65.42	64.82	65.04	655586
2010-12-08	65.28	65.43	65.11	65.36	574133
2010-12-09	65.71	65.90	65.28	65.30	607124
2010-12-10	65.51	65.70	65.26	65.50	647234
2010-12-13	65.62	65.85	65.39	65.55	422981
2010-12-14	65.53	66.07	65.32	65.53	563572
2010-12-15	65.33	65.74	65.04	65.45	568222
2010-12-16	65.55	65.70	65.34	65.53	541341
2010-12-17	65.31	65.94	65.02	65.86	1148931
2010-12-20	65.86	65.90	65.37	65.63	609223
2010-12-21	65.80	66.00	65.35	65.53	340117
2010-12-22	65.62	65.99	65.39	65.64	395777
2010-12-23	65.26	65.92	65.13	65.84	309303
2010-12-27	65.60	65.97	65.27	65.84	281641
2010-12-28	65.86	66.28	65.34	65.52	406253
2010-12-29	65.52	65.80	65.28	65.39	346861
2010-12-30	65.38	65.80	65.35	65.53	259268
2010-12-31	65.39	65.93	65.39	65.65	300201
2011-01-03	65.97	65.98	65.50	65.57	402255
2011-01-04	64.27	64.36	62.56	63.29	1970581
2011-01-05	63.02	63.44	63.02	63.25	810023
2011-01-06	63.16	63.16	62.17	62.40	1077785
2011-01-07	62.74	63.01	62.56	62.75	892187
2011-01-10	62.56	63.27	62.50	63.18	790457
2011-01-11	63.34	63.92	63.19	63.77	742064
2011-01-12	64.14	64.56	63.87	64.18	709202
2011-01-13	63.81	64.68	63.74	64.05	712447
2011-01-14	64.09	64.09	63.33	63.40	888465
2011-01-18	63.31	64.09	63.31	63.76	595789
2011-01-19	63.79	64.04	63.08	63.22	797202
2011-01-20	63.27	63.54	63.23	63.45	711867
2011-01-21	63.75	63.75	63.25	63.35	698038
2011-01-24	63.35	64.00	63.25	63.75	517457
2011-01-25	63.53	63.75	62.91	63.11	863308
2011-01-26	63.31	63.31	62.16	62.34	880963
2011-01-27	62.44	62.57	61.64	61.73	1417149
2011-01-28	61.88	63.55	61.60	61.84	1260515
2011-01-31	61.91	62.24	61.59	62.16	785710
2011-02-01	62.39	62.39	61.62	61.71	608086
2011-02-02	61.73	62.03	61.16	61.20	717703
2011-02-03	61.26	62.48	61.26	62.25	1206284
2011-02-04	62.15	62.63	61.82	62.44	658613
2011-02-07	62.65	63.00	62.52	62.87	737597
2011-02-08	62.87	63.79	62.79	63.67	795091
2011-02-09	63.43	63.44	62.87	62.97	543053
2011-02-10	62.94	63.23	62.35	62.52	551048
2011-02-11	62.28	62.98	62.09	62.73	560428
2011-02-14	63.08	63.13	62.52	62.85	465749
2011-02-15	62.72	63.09	62.50	62.91	745806
2011-02-16	63.01	64.00	63.01	63.95	925657
2011-02-17	64.80	66.97	64.75	66.65	1901077
2011-02-18	67.64	68.43	67.12	67.33	1296824
2011-02-22	66.85	67.43	66.54	67.42	1009192
2011-02-23	67.37	68.11	67.19	67.44	961647
2011-02-24	67.56	67.79	67.16	67.49	632529
2011-02-25	67.70	68.51	67.36	68.51	645475
2011-02-28	68.67	68.91	68.19	68.84	756112
2011-03-01	68.87	69.00	67.79	67.82	687857
2011-03-02	67.88	68.38	67.54	68.20	367791
2011-03-03	68.65	70.10	68.65	69.70	1059785
2011-03-04	69.62	69.96	69.38	69.81	588951
2011-03-07	69.81	70.00	69.03	69.51	440929
2011-03-08	68.64	70.63	68.64	70.38	579338
2011-03-09	70.16	70.95	70.16	70.80	534780
2011-03-10	70.40	70.59	70.11	70.22	625963
2011-03-11	70.43	72.08	70.22	71.40	801315
2011-03-14	70.90	71.10	70.08	70.20	629854
2011-03-15	69.53	69.93	68.87	69.59	527777
2011-03-16	69.57	70.04	68.89	69.30	474238
2011-03-17	70.02	70.20	68.89	69.14	536770
2011-03-18	69.99	70.61	69.78	70.43	698659
2011-03-21	70.71	72.43	70.64	72.21	957362
2011-03-22	72.28	72.46	71.40	71.72	552506
2011-03-23	71.60	72.10	71.33	71.93	573351
2011-03-24	72.11	72.40	71.72	71.81	1226265
2011-03-25	72.02	72.77	72.02	72.45	614980
2011-03-28	72.55	73.13	72.40	72.41	639497
2011-03-29	72.35	72.59	71.67	71.81	1179037
2011-03-30	72.18	72.41	71.02	71.26	1454866
2011-03-31	71.30	71.83	71.22	71.39	1098711
2011-04-01	71.64	72.70	71.58	72.44	558588
2011-04-04	72.36	73.13	72.32	73.13	641328
2011-04-05	72.94	73.61	72.94	73.10	581019
2011-04-06	73.15	73.53	73.00	73.41	459622
2011-04-07	73.29	73.58	72.95	73.08	386860
2011-04-08	73.45	73.45	72.92	73.07	468022
2011-04-11	73.07	73.82	72.80	73.03	411464
2011-04-12	72.84	74.04	72.80	73.83	507036
2011-04-13	73.86	74.46	73.73	74.33	526518
2011-04-14	74.14	74.47	73.81	74.42	631044
2011-04-15	74.56	74.72	74.23	74.45	638856
2011-04-18	74.01	74.07	73.39	73.70	582009
2011-04-19	73.69	73.78	72.90	73.25	760406
2011-04-20	73.79	74.30	73.79	74.21	561251
2011-04-21	74.32	74.49	73.29	73.59	488738
2011-04-25	73.94	73.94	72.84	72.97	673821
2011-04-26	73.10	74.47	73.10	74.33	553005
2011-04-27	74.45	75.00	74.28	74.98	469007
2011-04-28	74.73	75.06	74.39	74.98	403901
2011-04-29	74.92	75.46	74.56	75.07	505804
2011-05-02	75.38	75.44	75.01	75.23	287414
2011-05-03	75.09	75.15	74.68	75.11	340962
2011-05-04	75.21	75.81	74.86	75.02	348717
2011-05-05	74.70	74.81	73.76	73.89	514889
2011-05-06	74.65	75.25	73.92	74.04	424152
2011-05-09	74.12	74.71	73.83	74.66	360073
2011-05-10	74.89	75.52	74.82	75.39	274402
2011-05-11	75.03	75.21	74.48	74.73	239300
2011-05-12	74.74	76.00	74.64	75.87	462462
2011-05-13	75.92	76.05	75.34	75.44	265463
2011-05-16	75.45	75.50	75.03	75.22	262468
2011-05-17	75.22	77.11	75.00	76.71	544149
2011-05-18	76.66	76.85	76.20	76.32	718255
2011-05-19	76.50	77.26	76.13	77.23	802237
2011-05-20	77.15	78.36	76.73	77.81	704649
2011-05-23	77.26	77.51	76.62	76.91	376308
2011-05-24	77.15	77.73	77.15	77.37	608063
2011-05-25	77.06	77.14	76.32	76.32	584072
2011-05-26	76.17	77.32	75.52	77.32	749698
2011-05-27	77.83	78.44	77.53	78.26	686856
2011-05-31	78.85	79.28	78.29	79.28	838967
2011-06-01	79.30	79.84	78.82	79.34	840806
2011-06-02	78.28	79.42	78.28	78.95	1134279
2011-06-03	78.14	78.77	77.94	78.18	912587
2011-06-06	78.24	78.73	77.13	77.32	805533
2011-06-07	77.70	78.20	77.41	77.81	526456
2011-06-08	77.86	77.86	76.32	76.39	963234
2011-06-09	76.83	78.97	76.50	78.13	1522238
2011-06-10	77.73	78.20	76.85	77.01	1238813
2011-06-13	77.19	77.27	76.67	76.89	630697
2011-06-14	77.58	77.99	77.40	77.82	625416
2011-06-15	77.48	77.55	76.08	76.42	1267163
2011-06-16	76.40	76.83	75.88	76.09	884287
2011-06-17	76.40	77.15	76.27	77.04	1385775
2011-06-20	77.07	78.46	76.67	77.88	684099
2011-06-21	78.23	78.64	77.95	78.43	655757
2011-06-22	78.11	78.45	77.53	77.64	491854
2011-06-23	77.17	77.17	75.77	76.23	839089
2011-06-24	76.38	76.44	74.90	74.90	1539063
2011-06-27	75.15	75.87	75.03	75.48	895428
2011-06-28	75.79	76.25	75.60	75.96	794974
2011-06-29	76.29	76.44	75.89	76.29	607629
2011-06-30	76.59	77.18	76.06	76.44	712665
2011-07-01	76.42	76.95	76.30	76.86	602022
2011-07-05	76.73	76.95	76.14	76.53	619501
2011-07-06	76.18	76.64	76.08	76.30	495614
2011-07-07	76.93	77.10	76.09	77.08	631399
2011-07-08	76.46	76.66	76.07	76.25	534103
2011-07-11	75.71	76.18	75.50	76.13	624780
2011-07-12	75.62	77.08	75.50	76.50	696999
2011-07-13	76.73	77.03	76.29	76.44	523366
2011-07-14	76.45	76.86	75.77	75.96	434568
2011-07-15	76.08	76.47	75.65	76.30	702798
2011-07-18	75.96	76.84	75.36	76.66	986133
2011-07-19	76.82	78.61	76.80	78.56	945138
2011-07-20	78.72	78.73	77.78	78.49	656729
2011-07-21	78.94	80.00	78.59	79.67	732905
2011-07-22	79.82	80.26	79.36	80.00	537134
2011-07-25	80.00	80.10	79.37	79.46	595267
2011-07-26	79.40	79.48	78.77	78.86	442265
2011-07-27	78.75	78.99	78.30	78.65	692979
2011-07-28	78.67	79.25	78.45	78.51	454852
2011-07-29	77.97	78.70	77.31	77.92	580218
2011-08-01	78.53	78.62	77.08	77.51	817325
2011-08-02	76.78	77.00	75.36	75.36	862674
2011-08-03	75.41	75.82	74.74	75.79	698460
2011-08-04	75.35	75.77	73.32	73.36	1072450
2011-08-05	74.09	74.58	72.47	73.88	1021989
2011-08-08	72.03	73.67	70.44	70.48	2416330
2011-08-09	71.28	72.43	70.08	71.65	1933853
2011-08-10	70.47	73.09	70.09	71.86	2114644
2011-08-11	71.86	75.00	71.84	74.18	943757
2011-08-12	74.66	75.02	73.62	74.83	523399
2011-08-15	75.16	75.96	74.44	75.91	417152
2011-08-16	75.00	75.64	74.32	74.89	1015342
2011-08-17	75.31	76.20	74.98	75.56	650518
2011-08-18	73.87	74.40	69.25	70.02	1787839
2011-08-19	69.38	69.44	67.23	67.82	2465586
2011-08-22	68.87	69.36	67.54	67.76	1114472
2011-08-23	67.88	69.11	67.50	69.11	773923
2011-08-24	68.82	69.20	68.05	68.72	728957
2011-08-25	69.16	69.33	67.61	67.68	615202
2011-08-26	67.46	69.54	66.43	69.20	886934
2011-08-29	69.67	70.83	69.67	70.75	568470
2011-08-30	70.44	71.42	69.90	70.96	587336
2011-08-31	71.26	72.40	71.11	72.09	1023958
2011-09-01	71.96	72.78	71.74	71.85	707634
2011-09-02	70.92	72.05	70.76	71.28	800037
2011-09-06	69.67	70.61	69.34	70.47	1068979
2011-09-07	71.26	72.37	71.10	72.26	606347
2011-09-08	71.84	72.62	71.39	71.92	455562
2011-09-09	71.19	71.27	70.13	70.76	804952
2011-09-12	70.21	71.00	69.19	70.86	637420
2011-09-13	70.98	71.76	70.26	71.65	612002
2011-09-14	71.80	73.05	71.28	72.40	751242
2011-09-15	74.23	74.74	72.94	73.63	660571
2011-09-16	73.93	74.57	73.33	73.60	1077925
2011-09-19	72.77	74.11	72.22	73.79	812156
2011-09-20	73.87	74.81	73.68	73.75	518208
2011-09-21	73.71	74.44	73.09	73.13	668097
2011-09-22	72.28	73.02	70.90	72.91	997732
2011-09-23	72.74	74.59	72.27	74.24	938371
2011-09-26	74.91	75.08	73.99	74.90	720031
2011-09-27	76.46	76.46	74.80	75.11	599882
2011-09-28	75.58	75.67	73.64	73.71	773881
2011-09-29	74.60	75.00	73.03	73.90	713534
2011-09-30	73.24	74.45	72.89	72.89	842716
2011-10-03	72.23	73.40	71.37	71.40	893571
2011-10-04	71.37	71.57	70.00	71.44	790965
2011-10-05	71.93	71.96	70.35	71.03	890050
2011-10-06	70.81	72.41	70.81	72.40	588266
2011-10-07	72.61	73.54	72.22	72.84	561323
2011-10-10	73.67	73.84	73.19	73.49	469325
2011-10-11	73.42	74.25	73.36	73.99	436187
2011-10-12	74.09	74.97	73.93	74.45	382647
2011-10-13	73.90	75.40	73.90	75.19	401616
2011-10-14	75.30	75.74	75.08	75.40	419070
2011-10-17	75.36	75.70	74.26	74.41	314312
2011-10-18	74.28	76.07	74.06	75.57	428940
2011-10-19	75.58	76.02	74.63	74.74	351301
2011-10-20	74.80	75.56	74.56	75.47	517821
2011-10-21	76.37	76.66	75.86	76.52	599518
2011-10-24	76.82	77.36	76.51	77.04	645285
2011-10-25	77.01	77.39	75.87	76.08	415670
2011-10-26	76.58	76.85	75.65	76.31	769835
2011-10-27	77.66	78.29	76.54	76.68	971612
2011-10-28	76.92	77.40	76.59	76.83	582980
2011-10-31	76.57	77.59	76.12	77.02	679022
2011-11-01	75.70	77.53	75.70	77.26	1058766
2011-11-02	77.71	78.07	77.18	78.02	657387
2011-11-03	78.81	79.59	78.20	79.11	726102
2011-11-04	78.84	78.95	78.27	78.59	652354
2011-11-07	78.77	79.08	77.86	79.00	419949
2011-11-08	78.65	78.97	77.91	78.36	528839
2011-11-09	76.86	77.73	75.89	75.94	951436
2011-11-10	76.29	77.48	76.29	76.93	737675
2011-11-11	77.68	78.12	76.77	76.87	902297
2011-11-14	76.80	76.91	75.81	75.95	981769
2011-11-15	75.92	75.99	74.90	75.64	1188551
2011-11-16	75.21	75.69	73.10	73.18	2024830
2011-11-17	72.47	73.90	71.24	71.85	2122831
2011-11-18	72.31	74.36	71.97	74.29	1321293
2011-11-21	72.99	74.46	71.28	74.13	970824
2011-11-22	74.06	74.31	73.05	73.59	768485
2011-11-23	73.03	73.14	72.45	72.48	759058
2011-11-25	72.23	73.29	72.06	73.03	352005
2011-11-28	74.10	74.59	73.74	74.04	642232
2011-11-29	73.92	74.56	73.78	74.13	593102
2011-11-30	75.19	76.00	74.73	75.98	848222
2011-12-01	75.72	76.44	74.90	75.08	761164
2011-12-02	75.37	75.75	74.87	74.90	746301
2011-12-05	75.57	76.41	75.44	76.01	596832
2011-12-06	75.92	76.84	75.65	76.67	505972
2011-12-07	76.40	76.95	75.91	76.59	711617
2011-12-08	76.39	76.79	76.00	76.15	582855
2011-12-09	76.46	77.89	76.38	77.42	546405
2011-12-12	77.40	77.59	76.26	76.48	472253
2011-12-13	76.62	77.20	76.01	76.28	472538
2011-12-14	76.28	76.93	76.04	76.39	723960
2011-12-15	76.82	77.20	76.40	76.52	426312
2011-12-16	77.05	77.35	76.55	76.76	725092
2011-12-19	76.99	77.56	76.44	76.62	554128
2011-12-20	77.37	78.44	77.10	78.39	619626
2011-12-21	78.53	79.24	78.28	78.71	664744
2011-12-22	78.77	78.80	78.36	78.50	339386
2011-12-23	78.54	78.82	78.17	78.80	239194
2011-12-27	78.86	78.98	78.58	78.72	266468
2011-12-28	78.74	78.74	78.21	78.36	308011
2011-12-29	78.62	78.79	78.23	78.63	395487
2011-12-30	78.75	78.82	78.11	78.17	255605
2012-01-03	79.07	79.10	77.30	77.30	432132
2012-01-04	77.00	77.85	76.84	77.28	597322
2012-01-05	77.12	77.84	77.05	77.68	701604
2012-01-06	77.81	77.85	77.26	77.42	322330
2012-01-09	77.60	78.15	77.27	77.96	283473
2012-01-10	78.21	79.07	78.00	78.80	320835
2012-01-11	78.50	78.81	78.20	78.81	300524
2012-01-12	78.93	79.23	78.33	79.08	460154
2012-01-13	78.94	79.00	78.36	78.83	266741
2012-01-17	79.33	80.41	79.33	80.25	492145
2012-01-18	80.25	81.08	80.08	81.05	482425
2012-01-19	81.01	81.21	80.75	81.04	412014
2012-01-20	80.75	81.02	79.31	80.38	711382
2012-01-23	80.29	81.25	80.29	81.06	394127
2012-01-24	80.79	81.09	80.65	81.00	383712
2012-01-25	80.77	81.40	80.50	81.19	315136
2012-01-26	81.07	81.07	78.79	79.02	993552
2012-01-27	78.93	79.22	78.35	78.59	858193
2012-01-30	78.25	78.34	77.77	78.32	393490
2012-01-31	78.54	79.12	78.21	78.78	603765
2012-02-01	79.09	80.00	79.09	79.60	498090
2012-02-02	79.68	80.11	79.49	79.74	338613
2012-02-03	80.34	80.38	79.41	79.56	275560
2012-02-06	79.16	80.24	79.15	79.52	285790
2012-02-07	79.50	79.69	79.13	79.32	270328
2012-02-08	78.97	79.27	78.63	78.80	545412
2012-02-09	78.79	79.28	78.60	79.21	501639
2012-02-10	78.72	79.06	78.44	78.84	310474
2012-02-13	79.20	79.44	78.89	79.29	405643
2012-02-14	79.19	79.50	78.85	79.42	338069
2012-02-15	79.76	79.96	77.74	78.15	770373
2012-02-16	72.23	72.62	70.50	71.60	4812661
2012-02-17	72.08	73.50	72.08	73.07	2799738
2012-02-21	73.15	73.23	72.26	72.43	1569738
2012-02-22	72.11	72.67	71.81	72.67	1070128
2012-02-23	72.74	73.85	72.65	73.74	788214
2012-02-24	73.77	74.80	73.20	74.74	1285559
2012-02-27	74.38	74.94	74.09	74.79	935965
2012-02-28	74.82	75.23	74.39	74.40	1018604
2012-02-29	74.38	75.60	74.00	75.32	1008463
2012-03-01	75.40	76.06	74.96	75.85	1174399
2012-03-02	75.99	76.35	75.61	76.35	845247
2012-03-05	76.17	76.48	75.95	76.48	797534
2012-03-06	75.92	76.12	74.84	74.87	948963
2012-03-07	75.25	75.50	74.55	75.17	1133642
2012-03-08	75.50	75.70	74.88	75.57	731973
2012-03-09	75.51	75.63	74.93	75.44	538741
2012-03-12	74.82	75.76	74.52	75.46	855560
2012-03-13	75.61	76.34	75.35	76.29	532682
2012-03-14	76.10	76.39	75.77	75.99	659050
2012-03-15	76.41	77.77	76.16	77.76	1082069
2012-03-16	77.71	78.29	77.42	78.08	1139137
2012-03-19	77.70	78.73	77.49	78.55	732842
2012-03-20	78.00	79.23	77.79	79.12	779400
2012-03-21	79.00	79.55	78.45	79.19	978279
2012-03-22	78.88	79.52	78.54	79.50	756878
2012-03-23	79.59	80.24	79.50	80.00	754712
2012-03-26	80.31	80.73	79.94	80.19	637391
2012-03-27	80.07	80.67	80.07	80.64	492621
2012-03-28	80.73	81.04	80.55	81.01	451227
2012-03-29	80.78	81.09	80.28	81.09	605431
2012-03-30	81.49	81.66	80.78	81.36	536660
2012-04-02	81.35	81.65	80.81	81.44	571493
2012-04-03	81.47	81.97	80.90	81.42	681622
2012-04-04	81.02	81.58	80.93	81.14	816836
2012-04-05	81.14	81.32	80.84	81.12	567646
2012-04-09	80.46	81.06	80.44	80.79	502062
2012-04-10	80.75	81.11	80.25	80.31	708678
2012-04-11	80.98	81.12	79.57	79.79	590199
2012-04-12	79.80	79.80	79.13	79.37	785181
2012-04-13	79.34	79.95	79.24	79.25	735845
2012-04-16	79.52	79.65	78.79	78.81	644680
2012-04-17	79.19	79.99	79.06	79.86	567504
2012-04-18	79.67	79.82	79.18	79.47	352824
2012-04-19	79.52	79.73	79.03	79.25	353258
2012-04-20	79.35	80.46	79.33	79.97	533632
2012-04-23	79.36	79.43	77.74	78.03	1009573
2012-04-24	78.28	79.06	78.19	78.35	356813
2012-04-25	78.80	78.89	78.39	78.73	673004
2012-04-26	78.63	79.42	78.39	79.40	487527
2012-04-27	79.57	79.81	79.32	79.37	334291
2012-04-30	79.40	79.67	78.99	79.63	547924
2012-05-01	79.71	80.31	79.16	79.69	496356
2012-05-02	79.42	79.78	78.87	78.99	546926
2012-05-03	78.78	78.85	77.35	77.38	863400
2012-05-04	77.25	77.53	75.78	75.99	909786
2012-05-07	75.95	76.57	75.95	76.19	405744
2012-05-08	75.87	76.21	75.67	76.16	459155
2012-05-09	75.25	76.07	75.03	75.79	482881
2012-05-10	76.11	77.03	76.01	77.00	704255
2012-05-11	76.84	77.48	76.65	76.77	511765
2012-05-14	76.49	77.82	76.27	77.06	489172
2012-05-15	77.31	77.51	76.57	76.89	505512
2012-05-16	77.01	78.03	76.79	77.64	541926
2012-05-17	77.89	78.02	77.28	77.29	824411
2012-05-18	77.43	77.43	76.13	76.31	680282
2012-05-21	76.21	76.80	75.96	76.58	542293
2012-05-22	76.58	77.48	76.51	77.03	395426
2012-05-23	76.72	77.19	76.40	77.10	442062
2012-05-24	77.03	77.52	76.76	77.44	362771
2012-05-25	77.17	77.75	76.90	77.58	226194
2012-05-29	78.29	78.29	77.59	78.17	259474
2012-05-30	77.74	78.18	77.33	77.33	518360
2012-05-31	77.14	77.56	76.51	76.56	912832
2012-06-01	75.80	76.31	74.76	74.82	845820
2012-06-04	74.95	75.61	74.52	75.42	611965
2012-06-05	75.04	75.04	74.33	74.67	746446
2012-06-06	74.82	76.33	74.51	76.05	915842
2012-06-07	76.00	77.32	74.32	76.09	1098660
2012-06-08	75.92	77.37	75.37	75.75	912618
2012-06-11	75.95	76.38	75.55	75.56	948043
2012-06-12	75.40	75.91	75.40	75.78	966224
2012-06-13	75.64	76.09	75.37	75.77	589660
2012-06-14	75.96	76.25	75.44	75.70	752044
2012-06-15	75.74	75.82	75.42	75.77	910575
2012-06-18	75.49	76.44	75.47	76.19	670862
2012-06-19	76.28	76.81	76.03	76.54	761566
2012-06-20	76.54	76.76	75.77	76.49	665513
2012-06-21	76.75	76.94	75.83	75.84	614435
2012-06-22	75.98	76.21	75.51	75.60	935489
2012-06-25	75.23	75.38	74.06	74.14	556723
2012-06-26	74.25	74.42	73.50	73.80	842005
2012-06-27	73.73	74.05	73.56	73.65	479870
2012-06-28	73.39	74.33	73.20	74.25	852090
2012-06-29	75.26	75.54	74.71	75.52	768408
2012-07-02	75.68	76.46	75.54	76.39	585456
2012-07-03	76.50	76.81	75.75	76.02	273640
2012-07-05	75.89	76.34	75.37	75.95	569006
2012-07-06	75.55	75.72	74.94	75.31	308515
2012-07-09	75.21	75.23	74.42	74.82	439292
2012-07-10	74.98	75.48	74.82	75.15	428544
2012-07-11	75.06	75.35	74.53	74.76	403646
2012-07-12	74.54	75.22	74.12	75.17	379026
2012-07-13	75.12	76.55	75.03	76.42	514861
2012-07-16	76.44	76.78	76.16	76.66	493562
2012-07-17	76.67	76.99	75.70	75.98	541427
2012-07-18	76.00	76.66	75.74	75.96	591761
2012-07-19	75.91	77.16	75.91	76.95	668063
2012-07-20	76.71	76.96	76.07	76.56	503422
2012-07-23	76.20	76.31	75.15	75.88	421429
2012-07-24	76.01	76.01	74.79	74.98	414699
2012-07-25	75.24	75.87	74.77	75.02	313660
2012-07-26	76.07	76.43	75.34	75.92	356289
2012-07-27	76.30	76.75	76.08	76.36	402306
2012-07-30	76.30	77.32	76.12	77.24	336016
2012-07-31	77.13	77.16	76.58	76.80	465362
2012-08-01	77.06	77.25	75.54	75.70	493235
2012-08-02	75.54	75.54	74.60	74.92	594810
2012-08-03	75.79	75.97	75.46	75.75	400252
2012-08-06	76.03	77.17	76.01	76.58	518001
2012-08-07	76.70	77.17	76.30	76.80	380521
2012-08-08	76.43	76.89	75.98	76.83	368471
2012-08-09	76.86	76.90	76.32	76.83	428076
2012-08-10	76.51	76.93	76.36	76.70	423770
2012-08-13	77.30	78.37	77.30	77.91	802815
2012-08-14	78.07	78.49	77.66	77.84	525693
2012-08-15	78.28	79.04	77.71	78.97	530435
2012-08-16	79.01	79.49	78.61	78.97	707156
2012-08-17	81.63	84.10	81.63	82.96	2462636
2012-08-20	83.16	84.78	83.13	84.25	1467153
2012-08-21	84.42	84.64	83.94	84.12	876298
2012-08-22	84.12	84.39	83.70	83.91	663529
2012-08-23	84.07	84.12	83.48	83.90	524525
2012-08-24	84.15	84.73	83.46	84.40	704118
2012-08-27	84.40	85.51	84.39	84.96	769583
2012-08-28	84.94	85.50	84.58	84.58	896534
2012-08-29	84.52	85.47	84.52	85.03	897749
2012-08-30	84.63	84.96	84.37	84.43	850883
2012-08-31	84.82	85.36	84.71	84.97	812586
2012-09-04	85.17	86.06	85.00	86.04	1135862
2012-09-05	86.10	86.39	85.74	85.99	1256490
2012-09-06	86.36	86.75	86.18	86.62	555807
2012-09-07	87.06	87.06	85.85	86.10	676650
2012-09-10	85.34	86.28	84.86	85.85	936957
2012-09-11	85.91	86.25	85.90	86.01	559135
2012-09-12	86.21	86.39	86.00	86.13	346278
2012-09-13	86.10	87.54	86.01	87.04	486506
2012-09-14	86.91	86.94	85.79	86.11	1148154
2012-09-17	86.22	87.35	86.16	87.02	921173
2012-09-18	87.00	87.16	86.59	86.62	759692
2012-09-19	86.93	87.20	86.38	86.58	493193
2012-09-20	86.68	87.24	86.50	87.06	478929
2012-09-21	87.19	87.27	85.97	86.04	993650
2012-09-24	85.91	87.73	85.89	87.29	724656
2012-09-25	87.34	87.46	85.83	86.09	632470
2012-09-26	86.18	86.55	85.87	85.88	803569
2012-09-27	85.89	86.20	85.33	85.95	500192
2012-09-28	85.57	86.36	84.94	86.33	708611
2012-10-01	86.49	87.34	86.49	87.13	603395
2012-10-02	87.00	87.70	86.67	87.16	475869
2012-10-03	87.09	87.53	86.86	87.31	414752
2012-10-04	87.54	87.81	87.04	87.47	376612
2012-10-05	87.05	87.44	86.12	86.45	1010832
2012-10-08	86.23	86.36	85.24	85.50	639894
2012-10-09	85.28	85.48	84.02	84.05	1007817
2012-10-10	84.16	84.50	83.47	83.62	590308
2012-10-11	83.93	84.29	83.50	83.56	592459
2012-10-12	83.80	84.32	83.11	83.45	536527
2012-10-15	83.71	84.01	82.00	83.68	613188
2012-10-16	84.08	84.15	83.58	83.91	617196
2012-10-17	84.59	85.55	83.91	85.20	509547
2012-10-18	85.10	85.48	84.55	85.37	402872
2012-10-19	85.04	85.33	84.40	84.76	606099
2012-10-22	84.77	85.00	84.39	84.87	490400
2012-10-23	84.41	85.19	84.00	85.15	528175
2012-10-24	85.28	85.58	84.81	85.03	424996
2012-10-25	86.68	86.68	83.48	85.76	386741
2012-10-26	85.91	85.91	84.86	85.03	434462
2012-10-31	85.41	86.63	84.79	85.64	597107
2012-11-01	85.68	85.85	85.04	85.41	467451
2012-11-02	85.93	86.06	84.89	85.06	542416
2012-11-05	84.72	85.08	84.47	84.86	389047
2012-11-06	85.23	86.14	84.96	85.77	410879
2012-11-07	85.63	85.69	84.28	84.59	447150
2012-11-08	84.35	84.95	83.82	83.82	495075
2012-11-09	83.56	84.76	83.12	84.33	366038
2012-11-12	84.32	85.46	84.04	85.36	456306
2012-11-13	84.79	87.44	84.78	87.05	1014474
2012-11-14	86.67	87.09	85.43	85.70	1064430
2012-11-15	85.46	85.76	84.15	85.38	606883
2012-11-16	83.87	84.06	81.60	83.86	1498220
2012-11-19	84.20	85.65	84.00	84.49	965831
2012-11-20	84.64	85.37	84.29	84.67	904499
2012-11-21	84.57	85.18	84.47	84.57	358027
2012-11-23	85.17	86.10	84.96	86.05	279414
2012-11-26	85.87	86.54	85.62	86.03	451179
2012-11-27	86.45	86.79	85.85	86.13	694642
2012-11-28	85.93	87.18	85.87	87.16	628686
2012-11-29	87.41	87.95	86.84	87.62	369076
2012-11-30	87.77	88.46	87.48	88.46	581597
2012-12-03	88.18	89.39	87.14	88.73	778739
2012-12-04	88.91	89.30	88.12	88.92	595633
2012-12-05	89.08	89.08	87.85	88.29	605008
2012-12-06	88.30	88.40	87.54	87.96	509965
2012-12-07	88.25	88.73	87.48	87.80	464488
2012-12-10	87.70	87.98	87.26	87.78	607025
2012-12-11	88.01	88.10	87.53	87.73	676214
2012-12-12	88.01	88.31	87.57	87.83	727697
2012-12-13	87.81	88.09	86.81	87.34	440243
2012-12-14	87.29	87.70	86.81	86.96	531716
2012-12-17	87.36	87.61	86.56	87.52	541657
2012-12-18	87.84	87.92	86.78	87.35	287906
2012-12-19	87.27	87.61	85.93	85.96	606059
2012-12-20	86.07	87.09	85.87	86.93	446657
2012-12-21	86.59	87.33	85.66	86.61	678925
2012-12-24	86.27	86.72	85.94	86.33	150619
2012-12-26	86.32	86.48	85.03	85.29	319549
2012-12-27	85.29	85.62	84.85	85.53	396123
2012-12-28	85.29	85.81	85.21	85.25	388069
2012-12-31	85.13	86.26	84.57	86.24	306167
2013-01-02	86.48	89.67	86.48	89.66	815823
2013-01-03	89.65	89.65	88.89	89.18	488896
2013-01-04	89.23	90.24	89.23	90.20	512274
2013-01-07	89.83	90.12	89.26	89.89	517456
2013-01-08	90.23	90.23	88.97	89.09	670125
2013-01-09	89.69	90.04	89.25	89.59	758524
2013-01-10	89.90	90.00	89.57	89.84	742094
2013-01-11	89.17	89.47	87.97	88.22	736665
2013-01-14	88.22	88.83	88.05	88.30	714731
2013-01-15	88.31	88.85	88.21	88.36	579596
2013-01-16	88.34	88.66	88.28	88.59	470940
2013-01-17	88.82	89.81	88.72	89.59	275428
2013-01-18	89.75	89.90	88.95	89.56	392212
2013-01-22	89.53	89.88	88.91	89.88	433053
2013-01-23	89.91	90.19	89.46	89.76	360542
2013-01-24	89.81	90.31	89.71	90.14	644312
2013-01-25	90.18	90.30	89.08	89.26	611624
2013-01-28	89.58	90.11	88.21	88.80	543575
2013-01-29	88.64	88.96	88.28	88.65	616142
2013-01-30	88.65	89.17	88.60	88.88	603591
2013-01-31	88.87	89.01	88.63	88.63	744895
2013-02-01	89.19	90.40	89.08	89.79	496236
2013-02-04	89.90	89.98	88.73	88.86	372568
2013-02-05	89.35	89.74	89.11	89.48	277375
2013-02-06	89.12	89.41	88.61	89.09	724958
2013-02-07	88.95	89.66	88.38	88.90	597582
2013-02-08	89.04	89.48	88.91	89.16	554948
2013-02-11	89.09	89.48	88.45	88.75	839275
2013-02-12	89.92	91.00	89.40	90.92	1241432
2013-02-13	90.83	90.83	89.84	90.33	726523
2013-02-14	90.81	92.66	90.57	92.16	1623649
2013-02-15	92.22	94.99	91.86	92.40	1560319
2013-02-19	92.53	93.40	91.47	91.75	1163224
2013-02-20	91.77	92.41	91.62	91.70	1513665
2013-02-21	91.49	92.02	91.41	91.90	823993
2013-02-22	92.05	93.10	92.00	92.99	753407
2013-02-25	93.09	93.50	91.50	91.51	656969
2013-02-26	91.92	93.18	91.92	93.15	644782
2013-02-27	93.10	95.35	93.00	95.12	722959
2013-02-28	95.23	95.86	95.04	95.30	682138
2013-03-01	95.25	96.28	94.68	96.27	536618
2013-03-04	96.23	96.64	95.50	96.64	391094
2013-03-05	97.04	97.52	96.54	97.10	499447
2013-03-06	97.36	97.53	96.59	96.72	683185
2013-03-07	96.79	97.26	96.43	97.09	603787
2013-03-08	97.38	97.75	96.88	97.24	329279
2013-03-11	97.12	97.67	96.96	97.39	681861
2013-03-12	97.40	97.72	97.25	97.47	462119
2013-03-13	97.50	97.67	97.25	97.58	482336
2013-03-14	97.70	97.84	97.45	97.84	345752
2013-03-15	97.42	97.94	97.26	97.40	816130
2013-03-18	96.38	96.98	96.05	96.38	722742
2013-03-19	96.34	96.50	95.03	96.40	1114200
2013-03-20	96.82	97.14	96.03	96.76	762138
2013-03-21	96.53	96.61	95.99	96.00	409539
2013-03-22	96.13	96.55	96.09	96.44	500655
2013-03-25	96.89	97.33	96.16	96.38	387522
2013-03-26	96.40	97.78	96.33	97.41	436982
2013-03-27	97.01	97.36	96.15	97.31	402725
2013-03-28	97.30	99.29	97.22	99.16	651433
2013-04-01	99.32	99.35	98.27	98.95	446484
2013-04-02	99.13	100.14	98.68	99.17	394122
2013-04-03	99.03	99.11	97.64	97.85	472724
2013-04-04	97.89	98.99	97.81	98.98	412540
2013-04-05	98.44	98.44	97.69	98.12	488643
2013-04-08	97.95	98.33	97.58	98.30	507556
2013-04-09	98.42	98.67	97.82	98.20	409808
2013-04-10	98.28	99.02	98.01	99.00	581496
2013-04-11	99.26	100.00	99.07	99.80	490604
2013-04-12	99.66	101.11	99.29	101.10	502770
2013-04-15	101.04	101.58	99.51	99.52	435329
2013-04-16	100.12	102.30	99.92	102.25	520433
2013-04-17	101.68	102.41	100.95	101.76	763540
2013-04-18	101.94	102.28	101.33	101.53	421058
2013-04-19	101.65	103.91	101.52	103.10	461213
2013-04-22	103.24	103.31	102.06	103.06	342418
2013-04-23	103.54	105.03	103.09	105.00	557252
2013-04-24	104.98	105.18	102.46	102.51	468003
2013-04-25	103.00	103.12	102.04	102.23	503808
2013-04-26	102.13	102.71	101.65	101.92	229043
2013-04-29	102.28	102.43	101.45	102.24	310531
2013-04-30	102.16	103.65	101.92	103.23	519045
2013-05-01	102.94	103.39	101.43	102.11	346499
2013-05-02	102.06	103.54	101.58	102.89	481707
2013-05-03	103.74	103.84	102.98	103.56	490993
2013-05-06	103.27	103.27	102.25	102.55	287336
2013-05-07	102.79	103.87	102.60	103.87	332799
2013-05-08	103.72	103.99	103.07	103.84	297082
2013-05-09	103.72	103.88	102.07	102.23	353668
2013-05-10	102.39	103.78	102.15	103.63	439025
2013-05-13	103.37	104.24	103.11	104.12	261728
2013-05-14	104.30	104.66	104.18	104.53	408091
2013-05-15	104.15	105.00	103.48	104.01	587204
2013-05-16	103.73	104.08	103.21	103.32	345244
2013-05-17	103.19	103.66	101.97	102.58	850885
2013-05-20	102.71	102.71	101.87	101.93	373306
2013-05-21	102.08	102.63	101.40	102.11	440447
2013-05-22	102.26	104.00	102.05	102.51	651376
2013-05-23	101.41	102.77	101.20	102.47	465960
2013-05-24	102.11	103.40	101.49	103.22	408127
2013-05-28	104.01	105.17	103.53	104.52	448614
2013-05-29	104.52	104.73	102.68	103.02	492087
2013-05-30	103.06	103.29	102.39	102.65	330767
2013-05-31	102.45	102.79	100.95	100.96	853732
2013-06-03	101.23	102.25	100.26	102.18	804623
2013-06-04	102.14	103.18	101.90	102.64	669947
2013-06-05	102.25	102.98	102.14	102.37	859935
2013-06-06	103.80	103.88	96.75	98.38	1910977
2013-06-07	98.98	102.11	98.97	101.39	1106883
2013-06-10	101.49	101.49	99.71	100.24	922130
2013-06-11	99.65	100.69	99.37	100.51	862472
2013-06-12	101.32	101.43	100.41	100.83	673838
2013-06-13	100.96	102.44	100.59	102.17	616708
2013-06-14	101.46	103.29	101.46	103.01	635177
2013-06-17	103.12	103.82	102.76	103.24	393065
2013-06-18	103.07	104.18	102.87	103.66	326259
2013-06-19	103.50	103.76	102.31	102.38	744289
2013-06-20	101.78	102.29	99.88	99.98	801691
2013-06-21	100.47	101.12	99.85	100.71	722538
2013-06-24	100.01	100.95	99.76	99.81	549991
2013-06-25	100.70	101.26	99.86	100.90	745526
2013-06-26	101.50	102.63	101.30	101.64	726385
2013-06-27	102.22	102.98	101.87	102.85	541971
2013-06-28	102.50	104.06	102.45	103.15	945124
2013-07-01	103.42	104.31	103.33	104.08	597046
2013-07-02	103.80	104.17	102.67	103.15	986882
2013-07-03	103.17	103.43	102.34	102.59	494247
2013-07-05	102.92	103.14	101.44	103.12	393437
2013-07-08	103.58	104.88	103.27	104.37	571551
2013-07-09	104.86	105.18	104.29	104.62	459782
2013-07-10	104.62	104.90	104.03	104.53	459319
2013-07-11	105.60	106.00	105.03	105.93	652381
2013-07-12	105.73	106.19	105.12	106.01	482701
2013-07-15	105.85	106.87	105.66	106.66	421074
2013-07-16	107.02	107.45	105.83	107.16	519934
2013-07-17	107.50	107.54	106.20	106.58	310026
2013-07-18	106.66	107.55	106.56	107.39	364304
2013-07-19	107.43	108.28	106.68	108.16	330365
2013-07-22	108.20	108.82	107.51	108.79	633617
2013-07-23	108.71	109.94	108.50	109.68	588868
2013-07-24	109.72	109.92	108.60	109.51	573589
2013-07-25	109.14	110.85	108.65	110.72	640738
2013-07-26	110.36	111.60	109.89	111.54	487782
2013-07-29	111.59	112.45	111.36	112.05	395125
2013-07-30	112.77	113.12	112.26	112.39	361848
2013-07-31	112.73	113.18	112.00	112.52	542237
2013-08-01	113.39	114.07	113.09	113.67	508067
2013-08-02	113.62	114.11	112.48	113.97	417387
2013-08-05	113.97	114.49	113.21	114.36	289125
2013-08-06	114.36	114.72	113.63	114.23	390808
2013-08-07	113.59	114.24	113.37	113.57	486047
2013-08-08	114.32	114.32	112.94	113.06	506339
2013-08-09	112.98	113.90	112.82	113.30	365489
2013-08-12	113.25	113.59	112.66	113.51	365562
2013-08-13	113.51	114.39	113.37	113.91	250128
2013-08-14	113.32	113.70	112.53	112.57	362033
2013-08-15	111.91	112.04	110.43	110.43	437137
2013-08-16	110.19	110.90	110.08	110.32	410233
2013-08-19	110.18	110.54	108.89	109.06	729187
2013-08-20	108.98	109.51	107.82	109.10	830341
2013-08-21	109.20	110.39	107.40	107.79	848359
2013-08-22	107.70	108.21	106.65	107.49	535361
2013-08-23	107.41	108.73	107.22	108.46	521898
2013-08-26	108.84	109.12	107.31	107.50	414439
2013-08-27	106.58	107.68	106.52	106.57	442249
2013-08-28	106.35	106.84	105.18	105.32	656373
2013-08-29	105.00	106.28	104.50	105.80	414457
2013-08-30	106.10	106.23	105.09	106.14	332315
2013-09-03	106.47	107.15	105.04	105.39	417636
2013-09-04	105.18	106.33	104.88	106.25	381126
2013-09-05	106.22	107.53	105.91	106.78	642981
2013-09-06	107.01	107.17	105.08	105.99	314480
2013-09-09	106.39	108.14	105.98	108.14	437677
2013-09-10	108.66	109.64	108.03	108.91	904862
2013-09-11	108.83	108.83	106.66	107.78	573035
2013-09-12	107.28	108.54	106.96	107.27	622262
2013-09-13	107.63	108.04	107.19	107.87	449613
2013-09-16	108.66	108.98	107.78	107.92	413693
2013-09-17	108.31	108.76	107.88	108.30	505529
2013-09-18	108.40	108.72	106.66	108.48	520219
2013-09-19	108.57	108.73	107.11	107.68	413066
2013-09-20	107.27	107.70	106.83	107.14	913015
2013-09-23	107.20	107.24	106.01	106.56	352816
2013-09-24	106.17	107.12	106.05	106.39	405536
2013-09-25	106.57	106.86	105.81	105.86	372186
2013-09-26	105.87	106.49	105.13	105.69	379481
2013-09-27	105.05	105.17	104.37	104.79	462529
2013-09-30	104.65	105.39	104.44	105.04	845253
2013-10-01	105.10	105.66	104.60	105.41	517338
2013-10-02	105.16	105.16	103.80	104.95	587313
2013-10-03	104.64	105.36	103.90	104.97	400224
2013-10-04	104.68	106.39	104.48	105.93	397194
2013-10-07	105.70	106.07	104.94	105.78	490863
2013-10-08	105.57	106.40	105.54	105.58	609468
2013-10-09	105.53	105.86	104.18	104.38	459773
2013-10-10	105.35	106.57	105.30	106.51	455168
2013-10-11	106.05	106.69	105.82	106.60	366785
2013-10-14	106.40	106.82	105.94	106.73	378391
2013-10-15	106.45	106.56	105.73	105.97	595005
2013-10-16	106.46	107.52	106.23	107.50	558922
2013-10-17	107.46	108.52	107.03	108.44	425567
2013-10-18	108.87	108.87	107.62	107.88	338045
2013-10-21	107.72	107.72	106.67	106.86	465067
2013-10-22	106.99	108.95	106.86	108.73	631457
2013-10-23	108.28	109.08	108.05	108.85	316936
2013-10-24	108.82	109.63	108.32	109.60	335170
2013-10-25	109.45	110.43	109.10	110.36	315380
2013-10-28	110.21	112.53	110.21	112.20	455061
2013-10-29	112.15	112.95	111.93	112.90	304123
2013-10-30	112.83	112.86	111.01	111.50	333606
2013-10-31	111.27	111.61	110.63	111.21	460405
2013-11-01	111.09	111.59	110.41	111.01	310122
2013-11-04	111.39	111.59	110.07	110.62	236612
2013-11-05	110.15	110.93	109.78	110.69	434598
2013-11-06	111.36	111.87	110.94	111.87	327322
2013-11-07	111.82	112.05	107.25	107.61	726982
2013-11-08	107.46	108.61	106.38	108.61	520549
2013-11-11	108.68	109.12	107.28	107.64	427808
2013-11-12	107.50	107.51	106.48	107.41	395081
2013-11-13	105.46	108.94	105.46	107.93	337536
2013-11-14	108.17	109.40	108.01	108.93	320324
2013-11-15	109.03	109.73	107.84	109.35	482966
2013-11-18	109.73	109.73	108.49	108.91	327816
2013-11-19	108.37	108.84	107.73	108.59	313890
2013-11-20	101.97	104.44	99.47	101.49	2903443
2013-11-21	100.04	103.96	100.02	103.02	1393143
2013-11-22	102.91	104.14	102.91	103.95	680708
2013-11-25	104.19	104.81	103.45	104.31	533307
2013-11-26	104.31	105.96	104.31	105.62	773271
2013-11-27	105.62	106.06	105.21	105.61	451190
2013-11-29	105.77	106.03	104.19	104.24	316243
2013-12-02	104.50	105.16	103.62	104.45	688932
2013-12-03	104.62	105.18	104.02	104.98	1002860
2013-12-04	104.20	105.15	103.76	104.75	1125093
2013-12-05	103.93	104.12	102.16	102.29	1257636
2013-12-06	103.13	104.42	102.82	104.32	856476
2013-12-09	104.95	106.20	104.56	104.88	697905
2013-12-10	104.64	105.04	102.90	103.20	821744
2013-12-11	103.63	104.69	103.19	103.99	889096
2013-12-12	103.65	103.82	101.29	101.38	726020
2013-12-13	101.51	101.79	100.18	100.41	879609
2013-12-16	100.54	102.20	100.54	101.60	533743
2013-12-17	101.43	101.85	100.31	101.10	610224
2013-12-18	101.02	102.06	100.40	101.86	885920
2013-12-19	101.50	102.20	100.66	101.95	567825
2013-12-20	102.31	103.00	101.65	102.12	766452
2013-12-23	102.50	102.75	101.39	101.64	702944
2013-12-24	101.89	103.18	101.59	102.36	244890
2013-12-26	102.50	103.10	102.20	102.99	382273
2013-12-27	102.94	103.97	102.94	103.18	323448
2013-12-30	103.00	104.06	103.00	103.65	328001
2013-12-31	103.78	104.31	103.32	103.62	436772
2014-01-02	103.64	103.65	101.83	102.03	878923
2014-01-03	102.05	102.32	101.37	101.51	620874
2014-01-06	101.97	101.99	100.61	100.90	776228
2014-01-07	102.12	102.47	101.26	101.52	817810
2014-01-08	101.29	101.29	97.89	98.17	1424205
2014-01-09	98.15	98.30	97.67	97.98	1168315
2014-01-10	98.00	98.72	97.70	98.42	908134
2014-01-13	98.33	98.99	97.12	97.39	1055344
2014-01-14	97.52	99.52	97.42	99.34	972475
2014-01-15	99.34	99.88	98.39	98.69	907041
2014-01-16	98.69	98.99	98.11	98.55	623853
2014-01-17	98.59	98.60	97.07	97.20	668072
2014-01-21	97.80	97.93	96.37	97.20	875040
2014-01-22	97.61	98.86	97.42	98.45	832073
2014-01-23	98.03	98.42	97.60	98.08	717096
2014-01-24	97.86	98.78	97.19	97.97	1076731
2014-01-27	98.05	99.33	97.81	98.63	997765
2014-01-28	98.51	99.68	98.43	99.31	931171
2014-01-29	98.14	98.42	96.60	97.11	1081606
2014-01-30	97.66	98.17	97.30	97.86	566602
2014-01-31	96.62	97.76	96.30	96.39	932629
2014-02-03	96.39	96.50	93.78	93.93	1119759
2014-02-04	94.24	94.59	93.36	93.71	746440
2014-02-05	93.11	93.29	91.94	92.82	1105939
2014-02-06	93.39	93.80	93.17	93.59	598844
2014-02-07	93.77	94.30	93.02	93.37	875356
2014-02-10	93.21	94.33	93.08	93.70	901888
2014-02-11	93.91	94.51	93.14	94.03	1648894
2014-02-12	93.37	93.90	92.63	93.71	1199664
2014-02-13	93.37	95.24	93.21	95.14	1261187
2014-02-14	91.20	92.24	87.10	91.81	4272235
2014-02-18	92.76	96.07	92.61	95.31	1869457
2014-02-19	95.31	96.35	94.87	95.55	1500111
2014-02-20	96.31	98.58	95.91	98.28	2207066
2014-02-21	98.29	98.61	97.67	97.94	1618138
2014-02-24	98.27	99.38	98.12	98.70	1136633
2014-02-25	98.55	99.99	98.51	99.01	1109438
2014-02-26	98.94	99.65	98.56	98.61	1153599
2014-02-27	98.51	99.78	98.47	99.64	1071450
2014-02-28	99.56	100.89	99.44	100.01	1185414
2014-03-03	99.09	99.90	98.64	99.05	1244908
2014-03-04	99.99	100.61	99.02	99.27	1155195
2014-03-05	99.16	99.34	98.25	98.43	723816
2014-03-06	98.37	98.66	97.56	97.63	794801
2014-03-07	98.09	98.09	96.85	97.54	613729
2014-03-10	97.33	97.68	96.80	97.21	462651
2014-03-11	97.16	97.37	96.29	96.55	848499
2014-03-12	96.11	98.02	96.08	97.98	763313
2014-03-13	98.43	98.43	96.74	96.99	599544
2014-03-14	96.26	96.86	96.08	96.18	1052783
2014-03-17	96.55	96.83	95.98	96.12	531824
2014-03-18	96.11	97.97	96.02	97.72	808008
2014-03-19	97.56	97.56	95.45	96.14	672584
2014-03-20	95.69	96.78	95.38	96.70	624689
2014-03-21	97.61	97.76	95.87	96.02	1213522
2014-03-24	96.46	97.15	95.88	96.21	664533
2014-03-25	95.97	96.92	95.71	95.94	496420
2014-03-26	96.12	96.61	95.48	95.93	456596
2014-03-27	96.12	96.48	95.60	96.07	503225
2014-03-28	96.60	96.83	96.22	96.48	344413
2014-03-31	96.87	97.25	96.17	97.24	791397
2014-04-01	97.28	97.49	96.51	97.14	742279
2014-04-02	97.14	97.90	96.63	97.79	572735
2014-04-03	97.48	98.03	97.17	97.90	468951
2014-04-04	98.06	98.36	97.37	97.55	615959
2014-04-07	97.45	98.55	97.45	97.90	891432
2014-04-08	97.92	97.99	96.52	97.11	743562
2014-04-09	97.25	97.37	96.73	97.23	600325
2014-04-10	97.23	97.66	95.49	95.50	582074
2014-04-11	95.00	96.00	94.12	94.33	771367
2014-04-14	95.08	95.82	94.46	95.39	575828
2014-04-15	95.76	95.76	94.48	95.08	482889
2014-04-16	96.00	96.90	95.52	96.83	522203
2014-04-17	96.58	96.86	96.15	96.70	428863
2014-04-21	96.74	96.87	96.03	96.73	307027
2014-04-22	96.81	97.10	96.53	96.93	443009
2014-04-23	96.84	97.11	96.35	96.42	397364
2014-04-24	96.54	97.07	95.87	96.99	612571
2014-04-25	96.86	97.02	95.83	96.02	405774
2014-04-28	96.17	97.58	96.04	97.46	583679
2014-04-29	97.62	97.94	96.66	96.73	507741
2014-04-30	96.65	96.95	96.07	96.68	579491
2014-05-01	96.80	97.23	95.89	97.17	455799
2014-05-02	97.29	97.34	96.56	96.94	304775
2014-05-05	96.54	97.22	96.05	97.20	333109
2014-05-06	97.05	97.23	96.37	96.45	403132
2014-05-07	96.84	98.66	96.84	98.61	783783
2014-05-08	98.62	100.13	98.58	99.19	709021
2014-05-09	99.06	100.17	98.65	100.15	539702
2014-05-12	100.40	100.66	99.74	100.61	629217
2014-05-13	100.57	100.57	99.60	100.40	450804
2014-05-14	100.11	100.11	98.57	98.59	538919
2014-05-15	98.31	98.58	97.30	97.51	484268
2014-05-16	97.63	98.59	97.50	98.56	458785
2014-05-19	98.32	98.54	98.02	98.28	401407
2014-05-20	98.09	98.49	97.91	98.07	533678
2014-05-21	98.27	99.13	97.84	99.05	555617
2014-05-22	98.80	98.97	97.99	98.75	389274
2014-05-23	98.73	99.28	98.49	99.12	250507
2014-05-27	99.53	100.62	99.53	100.44	524422
2014-05-28	100.27	100.72	99.96	100.62	562573
2014-05-29	101.07	103.09	101.07	103.00	1084802
2014-05-30	102.68	103.21	102.26	102.60	1012575
2014-06-02	102.69	102.83	102.16	102.47	538746
2014-06-03	102.45	102.95	102.12	102.94	658542
2014-06-04	102.69	103.18	102.36	102.83	950960
2014-06-05	102.95	105.42	102.85	104.31	931819
2014-06-06	104.31	105.70	104.11	105.69	654537
2014-06-09	105.94	106.68	104.85	105.66	751729
2014-06-10	105.20	105.39	104.68	105.10	453728
2014-06-11	104.98	105.58	104.60	104.80	578878
2014-06-12	104.65	105.17	104.26	104.93	527145
2014-06-13	104.80	105.26	104.02	105.24	592740
2014-06-16	104.74	105.88	104.63	105.83	642204
2014-06-17	105.33	106.54	104.89	106.10	680873
2014-06-18	105.32	106.65	105.21	106.63	589473
2014-06-19	106.72	106.98	105.62	106.60	640475
2014-06-20	107.26	107.26	106.05	106.46	884158
2014-06-23	106.50	106.75	106.06	106.71	717587
2014-06-24	106.34	106.64	105.90	106.34	470094
2014-06-25	105.47	106.11	105.21	105.79	693841
2014-06-26	105.89	106.06	105.27	105.48	656296
2014-06-27	105.21	106.06	104.90	106.05	570064
2014-06-30	106.08	106.98	105.39	106.57	496877
2014-07-01	106.81	107.42	106.65	106.81	570749
2014-07-02	106.43	106.78	105.98	106.63	535326
2014-07-03	106.70	107.70	106.68	107.53	442771
2014-07-07	107.14	107.74	106.86	107.35	413385
2014-07-08	107.15	107.63	106.50	106.66	385813
2014-07-09	106.70	107.06	106.34	106.60	341695
2014-07-10	106.27	106.58	105.66	106.21	361336
2014-07-11	106.32	106.61	105.73	106.47	237128
2014-07-14	106.76	107.12	106.04	106.42	275709
2014-07-15	106.17	106.64	105.38	105.60	517609
2014-07-16	106.21	106.42	105.29	105.64	269029
2014-07-17	105.55	105.92	104.59	104.72	346889
2014-07-18	105.16	105.81	104.72	105.69	333108
2014-07-21	105.44	105.63	104.72	105.09	208026
2014-07-22	105.36	105.45	104.86	105.06	350947
2014-07-23	105.37	105.57	104.62	104.75	239395
2014-07-24	104.96	105.32	104.54	105.16	437548
2014-07-25	104.99	105.36	104.38	104.63	236656
2014-07-28	104.64	104.78	103.62	104.08	322780
2014-07-29	104.01	104.53	103.25	103.25	349440
2014-07-30	103.37	103.54	101.93	102.11	480458
2014-07-31	102.11	102.11	99.54	99.64	834560
2014-08-01	99.49	100.73	98.62	100.52	852866
2014-08-04	100.54	101.01	100.24	100.90	457933
2014-08-05	100.55	100.68	99.10	99.37	456677
2014-08-06	99.07	101.45	99.07	101.21	403187
2014-08-07	101.29	101.58	100.04	100.62	360103
2014-08-08	100.57	101.90	100.57	101.83	452251
2014-08-11	102.16	103.44	102.00	103.08	305389
2014-08-12	102.87	103.22	102.40	102.59	443124
2014-08-13	102.33	102.68	101.80	102.67	450884
2014-08-14	102.87	103.45	102.35	103.30	486385
2014-08-15	103.49	104.03	102.27	102.87	372260
2014-08-18	103.44	103.59	102.94	103.13	481745
2014-08-19	103.13	103.53	102.59	103.45	468870
2014-08-20	101.50	103.06	100.44	102.42	795402
2014-08-21	102.25	102.71	101.39	101.65	705935
2014-08-22	101.79	101.92	101.02	101.36	457402
2014-08-25	102.03	102.08	101.61	101.95	390403
2014-08-26	102.05	102.60	101.79	102.47	302179
2014-08-27	102.15	102.59	102.15	102.42	503682
2014-08-28	102.24	102.44	101.92	102.36	309985
2014-08-29	102.53	102.66	102.04	102.60	261933
2014-09-02	102.61	103.39	102.15	102.66	670278
2014-09-03	102.74	103.15	102.26	102.39	311950
2014-09-04	102.29	102.74	101.74	102.02	277041
2014-09-05	101.93	102.71	101.50	102.71	263882
2014-09-08	102.28	102.61	101.83	101.97	307373
2014-09-09	101.87	101.99	101.19	101.26	388434
2014-09-10	101.12	101.42	100.46	101.08	398547
2014-09-11	100.86	101.17	100.54	101.13	557338
2014-09-12	101.07	101.13	99.60	99.70	504921
2014-09-15	99.79	99.96	99.20	99.73	472249
2014-09-16	99.50	100.91	99.39	100.80	591307
2014-09-17	100.63	100.70	99.61	99.71	514632
2014-09-18	100.10	100.42	99.28	100.22	391277
2014-09-19	100.84	100.84	100.12	100.19	746580
2014-09-22	100.01	100.10	99.49	99.51	400941
2014-09-23	99.26	99.29	98.58	98.81	568318
2014-09-24	98.83	100.06	98.58	99.90	305020
2014-09-25	99.44	99.79	98.21	98.22	518252
2014-09-26	98.30	98.79	97.76	98.53	363325
2014-09-29	97.89	98.76	97.69	98.44	540543
2014-09-30	98.70	99.47	98.65	98.99	456792
2014-10-01	99.00	99.17	97.72	97.89	675017
2014-10-02	98.01	98.08	96.75	97.75	654212
2014-10-03	98.01	98.98	97.82	98.66	523689
2014-10-06	99.22	99.22	97.51	98.50	412490
2014-10-07	98.12	98.40	97.22	97.25	505283
2014-10-08	97.35	98.78	96.73	98.73	405710
2014-10-09	98.64	99.37	97.60	97.87	577232
2014-10-10	98.06	99.26	97.71	97.71	609126
2014-10-13	97.63	98.93	97.34	97.41	455733
2014-10-14	97.89	98.85	97.60	97.98	619732
2014-10-15	96.48	97.90	95.60	97.36	837334
2014-10-16	96.42	98.55	96.42	97.88	1062491
2014-10-17	99.20	99.22	97.82	98.66	495529
2014-10-20	98.70	101.17	98.70	101.03	598972
2014-10-21	101.32	102.49	101.02	102.39	593497
2014-10-22	102.50	103.00	101.65	101.73	528274
2014-10-23	102.10	102.68	101.61	101.75	287974
2014-10-24	101.77	102.42	101.36	102.34	282259
2014-10-27	102.19	103.42	102.10	103.14	373498
2014-10-28	103.47	103.91	103.06	103.91	339604
2014-10-29	103.79	104.07	101.61	102.52	506334
2014-10-30	101.77	103.43	101.60	103.03	367986
2014-10-31	103.88	104.51	103.45	104.00	651688
2014-11-03	103.78	104.52	103.61	104.07	335826
2014-11-04	103.99	104.93	103.56	104.31	329688
2014-11-05	105.09	105.74	104.61	105.34	381473
2014-11-06	105.34	105.91	104.80	105.80	599765
2014-11-07	105.15	105.40	104.11	104.84	473237
2014-11-10	104.66	105.55	104.07	105.31	399628
2014-11-11	105.00	105.37	104.28	104.72	660104
2014-11-12	98.72	101.76	98.19	100.38	2153543
2014-11-13	100.16	100.34	99.15	99.66	300850
2014-11-14	99.76	100.61	99.30	100.23	529494
2014-11-17	100.29	101.61	100.03	101.52	724610
2014-11-18	101.61	102.06	101.43	101.97	603912
2014-11-19	101.69	103.17	100.35	101.66	651342
2014-11-20	101.00	102.14	100.96	101.11	592621
2014-11-21	101.93	102.15	101.05	101.29	578712
2014-11-24	101.63	101.65	100.52	100.64	699280
2014-11-25	100.63	101.88	100.58	101.19	703195
2014-11-26	101.03	101.60	100.85	101.13	610930
2014-11-28	101.54	102.99	101.50	102.57	301787
2014-12-01	102.07	103.50	102.07	102.78	687596
2014-12-02	103.34	103.38	102.32	103.24	793492
2014-12-03	103.05	103.05	101.78	101.92	467539
2014-12-04	102.01	102.01	100.84	101.15	339352
2014-12-05	101.27	101.94	101.15	101.72	287931
2014-12-08	101.83	102.82	101.35	101.84	399035
2014-12-09	101.21	101.83	100.64	101.20	433635
2014-12-10	101.31	101.35	100.16	100.23	540976
2014-12-11	100.50	101.01	100.00	100.64	612368
2014-12-12	100.17	100.63	99.11	99.16	555118
2014-12-15	99.69	99.69	97.55	98.29	760056
2014-12-16	98.10	99.77	97.33	98.31	598272
2014-12-17	98.70	100.61	98.50	100.35	457919
2014-12-18	101.51	102.63	100.86	102.61	732770
2014-12-19	103.05	103.49	102.16	102.79	884728
2014-12-22	103.12	103.56	102.62	103.15	398291
2014-12-23	103.61	104.09	103.16	103.65	376067
2014-12-24	103.91	103.91	103.22	103.45	175702
2014-12-26	103.63	104.02	103.34	103.39	155951
2014-12-29	103.06	103.65	102.88	103.10	377921
2014-12-30	102.75	103.49	102.46	102.50	460048
2014-12-31	102.74	103.20	100.95	100.98	384167
2015-01-02	101.14	101.69	99.95	100.48	362736
2015-01-05	99.90	100.11	98.60	98.84	478447
2015-01-06	99.00	99.27	97.28	98.05	675764
2015-01-07	98.43	100.42	98.23	100.24	488644
2015-01-08	101.43	101.86	100.62	101.69	487516
2015-01-09	101.96	102.06	100.74	101.04	424597
2015-01-12	101.11	101.44	99.77	100.34	581160
2015-01-13	101.25	101.85	99.97	100.94	539672
2015-01-14	100.27	101.10	99.98	100.96	381674
2015-01-15	101.45	102.10	101.05	101.30	705426
2015-01-16	101.35	102.00	100.70	101.86	396810
2015-01-20	102.25	104.30	102.00	104.19	744023
2015-01-21	104.52	107.21	103.87	106.04	1108762
2015-01-22	106.42	107.04	105.68	106.87	508342
2015-01-23	106.85	107.19	106.09	106.49	402133
2015-01-26	106.24	106.79	106.11	106.45	366977
2015-01-27	106.00	106.35	105.17	105.77	362302
2015-01-28	105.96	106.71	104.62	104.73	399317
2015-01-29	104.76	105.16	103.50	105.10	576377
2015-01-30	104.43	104.44	103.01	103.15	453626
2015-02-02	103.23	104.49	101.88	104.47	398474
2015-02-03	104.68	105.91	104.68	105.88	405883
2015-02-04	113.02	114.47	111.52	112.10	6184203
2015-02-05	112.02	113.41	111.68	113.33	1535859
2015-02-06	113.33	113.47	112.51	113.00	843654
2015-02-09	112.68	113.31	112.46	112.91	640317
2015-02-10	113.34	113.55	112.31	113.15	574810
2015-02-11	112.44	113.08	110.89	111.26	1051626
2015-02-12	110.94	112.47	110.52	112.39	892581
2015-02-13	111.14	114.91	109.57	113.89	1744524
2015-02-17	113.28	113.82	112.64	113.21	1174168
2015-02-18	112.69	114.39	112.69	114.30	506156
2015-02-19	113.96	114.43	112.85	113.88	661802
2015-02-20	113.32	114.00	112.24	113.44	1466704
2015-02-23	113.06	113.64	112.73	113.25	944458
2015-02-24	112.91	113.81	112.04	113.47	776565
2015-02-25	113.60	113.84	112.92	113.11	567302
2015-02-26	113.98	115.40	112.91	115.21	1039669
2015-02-27	115.39	115.84	114.67	115.35	754289
2015-03-02	115.38	115.66	114.50	114.96	570191
2015-03-03	114.92	114.95	113.02	114.12	673744
2015-03-04	114.07	114.27	113.38	114.24	485128
2015-03-05	114.76	114.76	113.70	114.23	580295
2015-03-06	114.03	114.19	112.23	112.77	601564
2015-03-09	112.50	113.31	112.18	113.05	526791
2015-03-10	112.25	112.53	110.73	110.73	719913
2015-03-11	110.74	111.25	110.06	111.12	649960
2015-03-12	111.34	112.79	110.99	112.44	637080
2015-03-13	112.09	112.39	110.56	111.02	782131
2015-03-16	111.66	112.63	111.17	111.78	635946
2015-03-17	111.01	111.56	110.11	110.59	438423
2015-03-18	110.45	112.94	109.27	112.61	911277
2015-03-19	112.08	112.36	111.36	112.00	489380
2015-03-20	112.80	114.13	112.57	113.71	894371
2015-03-23	113.90	114.25	113.26	113.39	441472
2015-03-24	113.97	114.95	112.50	112.62	562700
2015-03-25	113.57	115.96	112.64	114.64	1153313
2015-03-26	114.70	115.32	113.83	114.48	671710
2015-03-27	114.37	116.26	114.23	116.01	729238
2015-03-30	116.45	117.22	115.03	117.13	875895
2015-03-31	116.89	117.65	115.63	115.73	705380
2015-04-01	115.65	115.68	113.93	115.48	856541
2015-04-02	115.32	116.55	114.89	116.01	1213012
2015-04-06	115.95	117.66	115.48	117.24	649116
2015-04-07	117.22	117.49	115.73	115.87	500537
2015-04-08	115.79	116.40	114.91	115.55	638386
2015-04-09	115.69	116.26	115.04	116.14	472491
2015-04-10	116.16	116.93	116.02	116.75	440179
2015-04-13	117.40	117.40	116.50	116.90	567196
2015-04-14	116.65	118.08	116.29	117.79	474054
2015-04-15	118.00	118.64	117.41	118.08	584461
2015-04-16	117.92	118.33	117.46	117.98	387927
2015-04-17	117.82	118.00	116.49	117.42	721702
2015-04-20	117.66	118.29	116.73	117.08	694593
2015-04-21	117.08	117.91	116.84	117.44	573364
2015-04-22	117.43	118.11	116.75	117.94	447119
2015-04-23	117.40	117.69	116.73	116.97	362719
2015-04-24	117.28	117.60	116.04	116.31	587132
2015-04-27	116.82	118.32	115.86	118.20	1426630
2015-04-28	117.87	118.11	116.03	116.19	1103890
2015-04-29	116.17	116.81	115.62	116.02	534969
2015-04-30	116.00	117.00	115.22	115.92	871138
2015-05-01	116.20	117.21	116.13	116.86	374123
2015-05-04	117.28	118.83	117.28	118.37	579173
2015-05-05	117.69	118.13	115.49	116.28	799905
2015-05-06	116.65	116.94	115.24	116.25	431235
2015-05-07	116.13	116.34	115.47	115.77	530250
2015-05-08	116.60	117.41	115.92	115.99	685219
2015-05-11	115.83	116.96	115.61	116.27	428909
2015-05-12	115.79	116.84	115.74	116.46	522045
2015-05-13	115.97	117.15	115.97	116.58	326993
2015-05-14	117.17	118.40	117.02	118.36	335434
2015-05-15	118.35	118.59	117.84	118.50	454533
2015-05-18	118.17	119.13	118.11	118.67	341211
2015-05-19	118.76	119.35	118.48	119.27	553782
2015-05-20	119.13	120.41	119.04	119.88	401248
2015-05-21	119.69	119.88	119.18	119.28	507480
2015-05-22	119.30	120.65	119.19	120.39	483029
2015-05-26	120.40	120.58	119.34	119.47	518719
2015-05-27	120.00	120.52	119.32	119.90	432544
2015-05-28	120.27	120.30	119.14	119.50	357350
2015-05-29	119.58	119.86	118.48	118.55	539005
2015-06-01	118.68	118.93	118.04	118.42	473278
2015-06-02	118.42	118.92	117.46	118.55	589603
2015-06-03	118.73	118.73	117.79	118.19	637916
2015-06-04	115.68	116.56	113.07	113.75	3078865
2015-06-05	113.51	113.73	110.87	111.32	2033043
2015-06-08	110.94	111.98	110.26	110.48	1498101
2015-06-09	110.51	111.88	110.05	111.60	1020685
2015-06-10	111.70	112.26	110.89	111.57	796609
2015-06-11	111.63	112.34	111.36	111.75	579211
2015-06-12	111.28	111.75	111.07	111.29	427116
2015-06-15	110.86	111.39	110.34	110.99	885484
2015-06-16	111.39	112.53	110.92	112.35	493620
2015-06-17	112.18	112.98	111.68	112.72	516270
2015-06-18	112.96	114.09	112.24	113.32	624811
2015-06-19	113.15	114.47	113.15	113.48	1569172
2015-06-22	113.76	114.31	113.47	113.68	404002
2015-06-23	113.67	113.67	112.71	112.81	824501
2015-06-24	112.86	113.26	111.10	111.70	824632
2015-06-25	111.68	111.94	110.85	110.93	681211
2015-06-26	111.37	111.65	110.51	110.62	1603960
2015-06-29	110.19	110.36	108.29	108.38	1133915
2015-06-30	109.09	109.37	108.26	108.41	1024494
2015-07-01	108.82	109.43	108.41	109.21	760453
2015-07-02	109.52	109.84	108.49	108.75	857814
2015-07-06	108.02	108.68	107.38	108.03	1377475
2015-07-07	108.29	110.18	107.64	109.81	911707
2015-07-08	109.38	109.72	108.44	108.46	763426
2015-07-09	109.69	109.93	108.27	108.30	534000
2015-07-10	106.40	108.54	106.26	107.59	2894430
2015-07-13	108.42	109.34	108.14	108.70	901192
2015-07-14	108.76	108.79	107.72	108.54	789433
2015-07-15	108.63	109.04	107.10	108.11	1101372
2015-07-16	108.46	109.00	108.25	108.61	395587
2015-07-17	108.94	108.94	107.56	108.46	431147
2015-07-20	108.38	108.38	107.65	108.07	424838
2015-07-21	108.15	108.40	107.27	107.38	595928
2015-07-22	107.44	108.36	107.17	107.43	479624
2015-07-23	107.34	107.86	106.66	106.93	421237
2015-07-24	106.79	106.96	105.29	105.59	598750
2015-07-27	105.19	106.01	104.81	105.98	609442
2015-07-28	106.33	108.71	105.76	108.71	938446
2015-07-29	108.95	110.53	108.39	109.77	920138
2015-07-30	109.30	110.90	108.74	110.76	848640
2015-07-31	111.06	112.08	110.55	111.69	1219433
2015-08-03	111.43	111.96	111.18	111.90	442246
2015-08-04	111.79	112.58	111.54	112.10	705448
2015-08-05	112.36	113.58	111.77	113.49	626716
2015-08-06	113.36	113.67	111.12	111.76	1393548
2015-08-07	111.05	111.59	109.78	110.04	712599
2015-08-10	110.42	110.99	109.62	110.51	596841
2015-08-11	109.72	110.00	108.69	108.90	1039411
2015-08-12	107.75	109.36	106.50	109.35	645930
2015-08-13	109.55	109.55	108.60	108.63	363610
2015-08-14	108.93	109.74	108.43	109.38	383394
2015-08-17	109.11	109.31	107.17	109.01	465465
2015-08-18	109.02	110.13	108.63	108.97	650689
2015-08-19	110.63	112.91	110.32	111.88	1469437
2015-08-20	111.40	112.94	111.01	111.76	925809
2015-08-21	111.04	111.46	109.75	109.90	961863
2015-08-24	106.19	110.79	104.30	108.12	2091112
2015-08-25	110.02	110.92	106.75	106.85	1420745
2015-08-26	108.91	109.51	107.03	109.15	1513421
2015-08-27	113.69	117.26	113.40	116.29	2179954
2015-08-28	116.23	117.65	115.56	117.59	1222188
2015-08-31	117.34	118.50	116.65	117.72	1257671
2015-09-01	116.64	117.59	113.33	114.02	967276
2015-09-02	114.83	115.64	114.29	115.64	803821
2015-09-03	116.18	117.31	115.92	116.88	853313
2015-09-04	115.53	116.24	114.56	115.61	766267
2015-09-08	117.02	117.27	115.66	116.35	908958
2015-09-09	117.42	117.42	114.32	114.60	949395
2015-09-10	114.62	115.61	113.61	114.57	686258
2015-09-11	114.33	116.16	113.79	116.11	812820
2015-09-14	116.12	116.72	115.19	115.63	870668
2015-09-15	116.09	116.47	114.78	116.22	654493
2015-09-16	116.70	118.05	116.70	117.53	860077
2015-09-17	117.22	118.09	116.13	116.78	1005141
2015-09-18	115.99	117.01	115.87	116.57	1546031
2015-09-21	117.32	117.93	116.82	117.05	689056
2015-09-22	113.37	114.09	112.12	113.22	4857674
2015-09-23	113.49	114.09	112.75	113.55	993305
2015-09-24	113.10	113.84	112.53	113.43	1452095
2015-09-25	113.52	115.08	113.52	114.36	1577848
2015-09-28	114.23	115.73	112.27	113.01	1908342
2015-09-29	112.78	113.35	112.01	112.54	1538056
2015-09-30	113.73	114.94	113.01	114.09	1398361
2015-10-01	114.11	114.66	112.40	113.61	1148201
2015-10-02	108.06	115.83	106.87	115.65	3328193
2015-10-05	116.63	117.00	115.92	116.73	1472461
2015-10-06	116.98	117.01	114.66	114.82	738256
2015-10-07	115.12	116.29	115.05	115.99	716761
2015-10-08	115.78	117.40	115.16	116.96	730118
2015-10-09	116.88	118.65	116.65	118.09	868069
2015-10-12	118.16	119.08	117.96	118.42	516586
2015-10-13	118.02	119.57	118.01	118.81	1131798
2015-10-14	118.65	119.97	118.53	119.30	1056919
2015-10-15	120.05	120.44	118.63	119.62	1048328
2015-10-16	120.00	120.16	118.50	119.10	895499
2015-10-19	119.13	120.07	118.58	118.77	710535
2015-10-20	117.46	117.93	112.85	114.91	2893553
2015-10-21	115.24	116.90	114.95	115.62	1131126
2015-10-22	116.48	118.53	116.48	118.27	950951
2015-10-23	118.59	119.19	117.55	118.27	441401
2015-10-26	118.10	118.41	117.01	117.32	560963
2015-10-27	116.23	117.56	115.81	117.10	800657
2015-10-28	117.18	117.67	115.75	116.35	945470
2015-10-29	116.16	116.96	115.33	116.69	563758
2015-10-30	116.41	118.18	115.93	117.39	882941
2015-11-02	117.30	117.80	115.97	117.42	697833
2015-11-03	116.76	117.62	115.51	117.21	940457
2015-11-04	117.41	117.77	116.89	117.62	514962
2015-11-05	117.79	118.03	116.73	117.97	512990
2015-11-06	118.01	118.01	113.86	115.00	1207790
2015-11-09	114.82	115.03	113.61	114.91	813579
2015-11-10	114.26	115.63	113.41	114.72	768287
2015-11-11	114.92	115.76	114.65	115.24	392452
2015-11-12	114.75	115.47	113.25	113.33	602574
2015-11-13	113.02	113.20	111.01	111.74	1073387
2015-11-16	111.44	113.34	111.44	113.33	523612
2015-11-17	113.30	114.41	111.63	112.11	765306
2015-11-18	112.14	114.39	112.12	113.38	1426314
2015-11-19	118.07	123.98	116.42	121.28	3654432
2015-11-20	122.15	123.16	121.63	122.39	1196609
2015-11-23	122.97	124.77	122.52	122.54	1488724
2015-11-24	120.62	122.31	119.50	122.14	2772291
2015-11-25	122.88	123.46	122.51	122.94	1061303
2015-11-27	123.09	123.97	122.63	123.26	293943
2015-11-30	123.66	123.91	121.15	121.19	921522
2015-12-01	121.78	122.49	120.65	120.81	1189559
2015-12-02	120.80	121.93	120.44	120.62	948655
2015-12-03	121.04	121.20	118.99	120.30	899022
2015-12-04	120.69	123.29	120.69	123.14	669036
2015-12-07	123.04	124.00	122.97	123.67	736505
2015-12-08	123.04	124.26	122.61	123.48	970254
2015-12-09	123.04	124.44	121.70	122.59	556960
2015-12-10	122.67	123.50	121.73	122.01	636428
2015-12-11	120.76	122.07	120.26	120.58	576162
2015-12-14	120.65	121.25	118.97	120.17	1275747
2015-12-15	120.63	122.26	120.56	122.04	768503
2015-12-16	123.02	124.27	121.43	124.07	1513730
2015-12-17	124.07	124.95	122.61	123.64	1010641
2015-12-18	122.82	122.91	121.22	121.55	1479971
2015-12-21	122.15	123.19	122.03	123.00	804456
2015-12-22	122.28	123.27	121.41	122.97	1126865
2015-12-23	123.89	125.00	123.28	124.86	655361
2015-12-24	124.45	125.01	124.33	124.78	206133
2015-12-28	124.69	124.73	123.61	124.23	561986
2015-12-29	124.89	125.33	124.52	124.80	436353
2015-12-30	124.96	124.96	123.92	123.95	404498
2015-12-31	123.71	124.08	122.18	123.34	413870
2016-01-04	121.60	122.57	121.25	122.38	1183007
2016-01-05	122.17	123.69	121.87	123.30	1242598
2016-01-06	121.75	123.38	121.63	122.40	1050840
2016-01-07	121.23	121.66	119.93	120.31	1020673
2016-01-08	120.64	121.14	119.92	120.04	1316637
2016-01-11	120.60	121.26	119.60	120.74	822092
2016-01-12	121.60	122.16	120.25	121.67	883562
2016-01-13	122.00	122.18	119.06	119.16	926056
2016-01-14	119.22	120.90	118.80	120.30	700070
2016-01-15	118.98	118.98	117.61	118.26	1107907
2016-01-19	119.51	120.35	118.53	119.73	947155
2016-01-20	118.48	120.19	117.36	119.38	1149915
2016-01-21	119.38	119.87	117.92	119.26	994258
2016-01-22	120.38	122.97	119.96	122.89	1182414
2016-01-25	122.43	123.62	121.68	121.85	733598
2016-01-26	122.02	123.47	121.95	122.93	480381
2016-01-27	123.07	125.39	123.07	124.44	1173742
2016-01-28	125.10	127.62	124.91	126.29	1044137
2016-01-29	127.06	128.43	126.33	128.32	1024001
2016-02-01	127.89	129.69	127.48	129.13	824085
2016-02-02	127.85	129.45	127.32	128.33	785718
2016-02-03	128.74	130.00	127.50	129.37	996280
2016-02-04	128.61	129.35	125.10	125.93	1041027
2016-02-05	126.16	126.73	125.04	125.47	588785
2016-02-08	124.79	126.08	123.18	125.69	1059132
2016-02-09	125.39	128.12	124.94	126.68	956703
2016-02-10	127.35	128.93	126.73	127.82	688820
2016-02-11	126.25	127.24	125.06	126.15	1017172
2016-02-12	127.51	127.57	125.76	126.92	799661
2016-02-16	128.54	128.71	125.74	127.70	836152
2016-02-17	128.38	129.72	126.08	127.43	1511450
2016-02-18	127.50	128.34	125.78	127.53	1531216
2016-02-19	126.57	127.84	125.51	127.75	982172
2016-02-22	128.67	129.00	126.52	126.86	1274148
2016-02-23	123.50	125.52	121.79	123.85	2690023
2016-02-24	123.58	127.95	123.22	127.76	1457108
2016-02-25	128.50	129.83	128.24	129.57	859480
2016-02-26	129.82	130.00	126.94	127.67	762328
2016-02-29	127.39	128.55	126.85	127.57	1003508
2016-03-01	128.42	129.48	127.95	128.23	743913
2016-03-02	127.73	128.22	125.46	127.81	766095
2016-03-03	127.50	128.52	126.60	128.31	507804
2016-03-04	127.79	128.22	126.83	127.54	801566
2016-03-07	127.23	127.57	126.32	126.80	885508
2016-03-08	126.24	127.21	125.66	126.21	1520304
2016-03-09	126.90	127.68	126.01	127.07	1046669
2016-03-10	127.59	128.77	127.25	128.49	845694
2016-03-11	128.91	129.92	128.52	129.52	777213
2016-03-14	129.14	129.53	128.47	129.26	530948
2016-03-15	128.47	129.74	128.21	128.46	873909
2016-03-16	128.06	129.51	127.51	129.14	583710
2016-03-17	129.03	130.49	128.88	129.91	844987
2016-03-18	129.97	129.97	128.44	128.85	1421662
2016-03-21	128.19	129.41	128.01	128.34	581384
2016-03-22	127.98	128.58	127.16	127.70	661207
2016-03-23	127.70	129.13	126.84	128.77	644498
2016-03-24	128.48	129.12	127.95	128.71	563653
2016-03-28	128.77	130.61	128.77	129.60	560897
2016-03-29	129.76	130.56	129.51	129.98	612779
2016-03-30	130.47	130.54	128.70	130.18	776309
2016-03-31	130.06	130.36	129.65	129.84	1050720
2016-04-01	129.12	132.64	129.12	132.52	949408
2016-04-04	130.06	130.81	126.93	127.57	1970955
2016-04-05	127.43	127.64	125.14	126.01	1997443
2016-04-06	125.95	127.56	125.74	127.54	1226240
2016-04-07	126.72	128.11	126.72	127.72	927885
2016-04-08	127.91	128.28	127.51	127.90	509014
2016-04-11	128.30	128.91	127.75	127.78	655762
2016-04-12	127.71	128.27	127.41	127.97	367662
2016-04-13	128.16	128.30	126.62	128.22	919400
2016-04-14	128.18	128.55	127.25	127.40	1240085
2016-04-15	127.55	128.50	126.97	128.40	718135
2016-04-18	128.50	129.55	128.02	129.38	718161
2016-04-19	129.71	130.48	129.22	129.53	886822
2016-04-20	129.21	129.74	128.51	128.54	488306
2016-04-21	128.20	128.20	124.27	124.58	1416398
2016-04-22	124.72	126.24	124.32	126.15	934015
2016-04-25	125.60	127.92	125.14	127.43	687796
2016-04-26	127.82	128.89	127.18	127.31	757734
2016-04-27	127.58	128.45	126.83	127.94	468216
2016-04-28	127.33	128.44	127.09	127.78	421226
2016-04-29	127.31	128.24	125.79	126.98	684703
2016-05-02	127.24	128.26	127.00	127.68	921206
2016-05-03	127.36	127.96	126.42	126.82	566090
2016-05-04	126.70	128.42	126.06	128.15	749918
2016-05-05	128.44	129.46	128.03	128.38	534853
2016-05-06	128.37	129.53	127.34	129.27	746233
2016-05-09	129.35	130.14	128.74	129.42	458632
2016-05-10	129.89	131.32	129.74	131.27	792912
2016-05-11	130.67	131.18	129.98	130.46	846617
2016-05-12	130.96	131.79	130.06	131.51	761026
2016-05-13	130.95	131.75	130.10	130.57	452176
2016-05-16	130.18	131.22	130.17	130.83	373850
2016-05-17	130.34	130.61	127.27	127.74	832036
2016-05-18	127.36	127.98	125.84	126.72	767893
2016-05-19	126.28	127.14	125.67	127.08	565107
2016-05-20	127.74	127.94	126.32	126.60	517762
2016-05-23	126.91	127.35	126.23	126.94	370114
2016-05-24	127.24	128.32	126.10	127.93	503489
2016-05-25	129.11	129.74	128.00	128.79	565217
2016-05-26	128.64	129.77	128.50	129.47	526374
2016-05-27	129.30	129.84	128.76	129.22	341439
2016-05-31	129.22	130.00	128.30	129.15	770738
2016-06-01	129.02	129.97	128.46	129.72	453065
2016-06-02	129.15	130.40	128.98	130.40	659757
2016-06-03	130.51	131.93	130.19	131.72	448738
2016-06-06	131.72	132.32	131.17	131.93	567724
2016-06-07	131.87	133.21	131.71	132.53	675002
2016-06-08	132.53	133.26	131.65	132.71	1453541
2016-06-09	139.00	143.82	139.00	143.23	3681466
2016-06-10	142.36	145.70	142.36	144.24	2745355
2016-06-13	144.00	145.60	143.25	144.22	1352775
2016-06-14	144.73	145.50	143.02	144.08	1510834
2016-06-15	144.54	145.14	143.18	143.52	1207236
2016-06-16	143.50	145.83	143.05	145.40	1044791
2016-06-17	145.51	145.59	143.72	144.72	1009239
2016-06-20	144.98	146.22	144.98	145.16	994971
2016-06-21	145.47	146.61	144.55	146.00	1204603
2016-06-22	146.98	147.19	145.94	147.09	1157352
2016-06-23	146.80	147.41	145.54	146.56	1190944
2016-06-24	144.01	146.51	143.78	145.33	1474860
2016-06-27	144.98	146.91	144.53	146.75	1163037
2016-06-28	147.33	147.43	145.51	146.98	993224
2016-06-29	147.75	149.26	147.29	149.11	1118121
2016-06-30	148.79	152.60	148.74	152.41	1626745
2016-07-01	152.74	153.41	151.39	151.64	951929
2016-07-05	151.64	153.54	151.64	152.13	969062
2016-07-06	152.15	153.36	152.08	153.05	1408648
2016-07-07	153.87	154.71	152.66	153.21	738584
2016-07-08	153.54	154.48	152.84	154.08	883656
2016-07-11	153.91	154.00	152.94	153.25	1240650
2016-07-12	153.17	153.31	151.63	151.86	1032486
2016-07-13	152.25	152.80	151.94	152.68	674003
2016-07-14	152.60	153.30	150.88	151.50	1443256
2016-07-15	151.98	153.48	151.37	152.76	1182486
2016-07-18	152.93	153.25	151.64	152.74	746846
2016-07-19	152.25	153.00	151.56	152.83	461069
2016-07-20	153.01	153.01	152.05	152.39	561609
2016-07-21	152.59	152.79	151.88	152.74	493316
2016-07-22	152.67	153.35	152.51	152.97	588546
2016-07-25	153.15	154.72	153.15	154.72	980679
2016-07-26	154.94	154.97	152.56	152.72	908705
2016-07-27	152.61	153.19	150.25	151.74	903086
2016-07-28	151.37	152.75	150.89	152.35	1052129
2016-07-29	152.31	154.49	152.31	154.16	997621
2016-08-01	154.16	154.62	153.04	154.28	650594
2016-08-02	153.70	154.60	152.66	154.58	856661
2016-08-03	154.70	154.75	151.99	152.77	918116
2016-08-04	153.39	156.33	153.39	156.20	1138197
2016-08-05	156.64	157.31	154.40	155.23	962322
2016-08-08	155.27	155.36	153.69	154.47	873931
2016-08-09	154.08	154.69	153.51	153.14	921706
2016-08-10	152.91	154.23	152.91	153.99	541636
2016-08-11	154.45	154.45	152.10	152.86	977329
2016-08-12	153.01	153.36	152.54	152.83	841309
2016-08-15	152.34	152.96	151.37	152.06	920432
2016-08-16	151.67	152.01	150.83	151.34	858959
2016-08-17	152.00	153.35	151.59	153.28	960918
2016-08-18	153.00	154.77	152.32	154.37	823732
2016-08-19	154.12	154.86	152.88	154.61	1333350
2016-08-22	154.83	156.23	154.16	156.23	1808823
2016-08-23	149.80	149.80	142.55	143.63	5382968
2016-08-24	143.63	143.81	140.34	142.28	1853452
2016-08-25	142.08	142.94	140.68	140.99	1324232
2016-08-26	140.89	141.45	138.47	138.98	1393641
2016-08-29	139.40	141.93	139.32	141.49	970858
2016-08-30	140.86	141.26	139.23	139.76	715607
2016-08-31	139.78	141.83	139.50	141.79	1951732
2016-09-01	141.23	141.72	140.06	140.66	1140153
2016-09-02	140.94	142.24	140.92	141.47	552693
2016-09-06	141.50	142.08	140.79	141.82	702236
2016-09-07	141.38	141.62	139.87	140.14	737251
2016-09-08	139.41	140.28	138.75	139.58	537965
2016-09-09	138.80	138.85	135.90	135.93	1211528
2016-09-12	136.69	138.06	136.15	137.83	997884
2016-09-13	137.61	137.81	136.21	136.44	1334823
2016-09-14	136.85	137.54	136.04	136.95	962061
2016-09-15	136.89	137.90	136.41	137.68	687371
2016-09-16	137.09	137.26	135.92	137.03	1479422
2016-09-19	136.82	137.86	136.77	137.03	756989
2016-09-20	137.38	137.60	135.68	135.69	585216
2016-09-21	135.36	136.64	134.60	136.33	841047
2016-09-22	137.30	138.28	136.00	137.87	609029
2016-09-23	136.38	137.45	136.38	137.18	1024449
2016-09-26	136.99	138.23	136.45	137.72	817254
2016-09-27	136.32	136.32	133.15	133.65	1481061
2016-09-28	133.19	134.79	133.00	134.72	1089928
2016-09-29	134.66	135.59	134.41	134.77	893434
2016-09-30	135.27	136.06	135.18	135.54	703069
2016-10-03	135.00	135.92	134.84	135.39	554889
2016-10-04	135.07	135.35	132.82	133.18	939403
2016-10-05	133.56	133.90	132.50	133.10	1376372
2016-10-06	132.83	133.50	132.31	133.08	510812
2016-10-07	133.37	133.37	132.58	132.94	718267
2016-10-10	133.73	134.89	133.11	134.40	588427
2016-10-11	134.31	134.31	131.96	132.17	824589
2016-10-12	132.07	132.88	132.01	132.59	621662
2016-10-13	132.27	134.39	131.84	133.92	709889
2016-10-14	133.97	134.46	133.33	133.52	432038
2016-10-17	133.59	133.81	132.76	133.06	383219
2016-10-18	133.42	133.66	132.11	132.22	746127
2016-10-19	132.60	133.05	131.80	132.82	728385
2016-10-20	132.79	132.97	129.57	129.78	1155977
2016-10-21	129.59	130.22	128.75	130.01	723310
2016-10-24	130.05	130.48	129.14	129.89	596639
2016-10-25	129.80	130.43	129.59	130.19	521053
2016-10-26	130.50	131.26	130.15	130.48	542418
2016-10-27	130.80	130.80	129.16	129.28	542877
2016-10-28	129.57	132.37	129.57	131.92	857476
2016-10-31	131.79	132.07	130.80	131.31	638858
2016-11-01	131.33	132.28	130.50	130.95	556857
2016-11-02	131.03	131.65	130.56	130.66	564787
2016-11-03	131.06	131.95	129.95	130.22	614313
2016-11-04	130.22	130.51	129.18	129.27	494492
2016-11-07	129.81	131.56	129.52	130.72	695751
2016-11-08	130.39	133.86	130.39	132.58	778164
2016-11-09	130.45	131.38	128.30	131.21	755126
2016-11-10	130.49	130.49	126.67	127.49	1110337
2016-11-11	127.02	127.48	125.62	127.06	1058327
2016-11-14	126.79	129.68	126.34	128.82	1033551
2016-11-15	129.33	130.86	128.56	128.80	865266
2016-11-16	128.80	130.98	128.77	129.95	1185682
2016-11-17	127.42	127.42	122.05	124.85	1769794
2016-11-18	124.47	125.57	123.82	124.85	1954399
2016-11-21	124.58	126.50	124.51	126.46	1072883
2016-11-22	127.05	127.66	126.47	126.92	762982
2016-11-23	126.51	127.57	125.15	125.58	786817
2016-11-25	126.22	127.42	125.86	126.46	298181
2016-11-28	126.22	127.81	125.63	126.99	911685
2016-11-29	127.35	127.81	126.39	127.27	609868
2016-11-30	126.55	127.76	125.95	125.95	1238270
2016-12-01	125.33	125.73	124.20	124.74	819931
2016-12-02	125.24	126.17	124.59	125.28	608595
2016-12-05	125.31	126.14	124.76	126.01	667159
2016-12-06	126.14	126.86	125.47	126.75	797570
2016-12-07	127.00	129.00	126.82	128.65	586478
2016-12-08	128.31	129.20	127.66	128.76	502467
2016-12-09	129.30	130.68	128.61	130.49	700923
2016-12-12	130.38	130.98	129.70	130.19	521504
2016-12-13	130.14	131.28	129.90	130.58	559874
2016-12-14	130.42	131.17	127.51	128.08	846706
2016-12-15	128.13	128.50	126.64	127.45	1246647
2016-12-16	127.54	130.69	127.27	129.14	1349089
2016-12-19	129.68	130.40	128.88	129.39	533722
2016-12-20	128.45	129.94	128.12	129.20	675787
2016-12-21	129.26	130.18	128.28	128.55	469451
2016-12-22	128.89	129.70	128.26	129.22	479422
2016-12-23	129.20	129.50	128.80	129.46	265698
2016-12-27	128.81	129.46	128.47	128.88	300647
2016-12-28	128.86	129.00	127.71	127.96	340412
2016-12-29	128.14	129.31	127.76	129.15	387209
2016-12-30	129.44	129.44	127.42	128.06	587039
2017-01-03	128.51	129.92	128.14	128.97	652666
2017-01-04	130.24	130.24	128.33	128.53	786918
2017-01-05	128.53	129.63	128.32	129.18	661267
2017-01-06	128.97	129.53	128.19	129.04	534584
2017-01-09	129.11	129.13	127.53	128.01	642166
2017-01-10	127.52	128.99	127.00	128.74	1411339
2017-01-11	128.75	131.47	128.66	130.65	2052990
2017-01-12	130.43	131.30	130.29	130.56	1169067
2017-01-13	130.73	131.47	130.33	131.00	780704
2017-01-17	131.01	132.33	130.44	132.26	887698
2017-01-18	132.45	133.21	132.21	133.00	983743
2017-01-19	132.55	133.35	132.28	132.86	1122031
2017-01-20	133.38	133.90	132.80	133.57	886494
2017-01-23	133.27	134.40	132.75	133.49	1040522
2017-01-24	133.38	134.78	133.00	134.51	1022393
2017-01-25	134.54	135.15	134.39	135.01	1001253
2017-01-26	135.01	135.88	134.77	135.82	1206339
2017-01-27	135.81	136.13	134.71	135.59	964383
2017-01-30	135.98	135.98	133.09	134.12	1103701
2017-01-31	133.77	135.91	133.77	135.85	1590776
2017-02-01	134.99	136.47	134.70	135.50	1684157
2017-02-02	136.09	138.55	135.50	137.58	1787152
2017-02-03	138.45	139.64	137.21	138.78	1036474
2017-02-06	139.02	139.25	137.61	138.00	926132
2017-02-07	137.75	139.95	137.75	138.91	941057
2017-02-08	138.19	139.00	137.00	137.19	1318841
2017-02-09	137.49	138.19	137.10	137.70	682081
2017-02-10	137.50	138.68	137.01	138.02	494387
2017-02-13	138.05	139.08	137.01	138.79	1531611
2017-02-14	138.06	138.53	137.17	137.93	1340024
2017-02-15	137.51	138.73	137.26	138.53	1161694
2017-02-16	138.26	138.76	137.01	137.84	2461336
2017-02-17	132.42	137.03	130.01	135.95	3590309
2017-02-21	135.96	143.68	135.23	141.92	3228428
2017-02-22	141.06	141.89	140.47	140.73	1193555
2017-02-23	141.37	141.90	140.72	140.83	1293746
2017-02-24	141.19	141.29	139.92	141.18	792747
2017-02-27	141.18	141.59	139.96	140.96	1769317
2017-02-28	141.04	143.45	140.60	141.73	1285963
2017-03-01	141.28	142.04	140.45	140.69	1841817
2017-03-02	140.76	141.53	140.53	140.95	798529
2017-03-03	140.85	141.22	140.13	140.49	1107191
2017-03-06	139.80	140.56	139.43	139.99	865133
2017-03-07	140.00	140.35	139.06	139.17	981225
2017-03-08	138.94	139.30	138.44	138.44	2051379
2017-03-09	138.96	139.96	138.76	139.69	1480253
2017-03-10	140.43	140.44	139.20	139.49	1236629
2017-03-13	139.49	139.59	138.62	139.11	1152182
2017-03-14	139.05	139.24	138.36	138.92	922581
2017-03-15	139.01	140.04	138.64	139.14	1215863
2017-03-16	138.71	138.99	138.10	138.72	1520729
2017-03-17	139.13	139.39	138.49	138.55	1311448
2017-03-20	138.60	139.10	138.11	138.50	795476
2017-03-21	136.58	136.73	133.79	134.61	2135579
2017-03-22	134.77	134.89	133.07	133.64	1411683
2017-03-23	133.46	134.13	132.79	133.16	1364035
2017-03-24	133.54	133.69	132.64	133.06	654583
2017-03-27	132.93	133.24	132.23	132.89	1747749
2017-03-28	132.69	133.53	132.30	133.14	2589722
2017-03-29	133.00	133.48	132.59	132.59	1000476
2017-03-30	132.51	132.89	131.12	131.26	927612
2017-03-31	131.51	131.86	131.05	131.08	864623
2017-04-03	131.15	131.45	130.64	131.08	1159580
2017-04-04	131.38	131.50	130.43	130.80	1064254
2017-04-05	130.81	131.33	129.91	130.02	963048
2017-04-06	130.12	130.37	129.27	129.44	975605
2017-04-07	129.68	130.05	129.29	129.40	729033
2017-04-10	128.28	128.58	127.34	127.69	1529023
2017-04-11	127.37	127.82	126.81	127.77	1118751
2017-04-12	127.72	128.45	127.06	128.20	699034
2017-04-13	128.04	128.36	127.32	127.38	490515
2017-04-17	127.63	128.06	127.09	128.01	1424137
2017-04-18	128.00	129.30	127.50	128.11	1010155
2017-04-19	127.96	128.27	127.09	127.50	689316
2017-04-20	127.53	128.09	126.94	127.46	778612
2017-04-21	127.19	127.78	126.39	126.58	915098
2017-04-24	126.99	127.87	126.99	127.16	821907
2017-04-25	127.33	127.37	126.46	126.93	656639
2017-04-26	126.92	127.38	126.28	126.90	931746
2017-04-27	126.98	127.35	126.23	126.41	657184
2017-04-28	126.24	126.80	125.77	126.72	761404
2017-05-01	127.00	127.24	125.89	125.89	757248
2017-05-02	125.91	126.35	124.09	124.67	962130
2017-05-03	124.66	125.25	124.60	124.96	775526
2017-05-04	125.11	126.98	124.95	125.60	830228
2017-05-05	126.06	126.81	125.55	126.08	694931
2017-05-08	126.00	127.10	125.41	126.24	805326
2017-05-09	126.14	126.64	125.34	124.74	849608
2017-05-10	124.65	125.51	124.42	125.34	735682
2017-05-11	125.00	125.18	124.06	125.04	794841
2017-05-12	124.86	125.15	124.36	124.75	450812
2017-05-15	124.64	125.46	124.61	124.78	742792
2017-05-16	125.27	125.32	124.49	124.77	527012
2017-05-17	124.86	126.33	124.27	125.79	668636
2017-05-18	125.49	126.57	124.66	125.90	1127310
2017-05-19	125.96	126.23	124.83	126.01	886492
2017-05-22	125.89	127.57	125.63	126.96	520058
2017-05-23	127.26	128.40	127.01	127.54	476121
2017-05-24	127.54	128.06	126.78	127.75	551755
2017-05-25	127.54	128.62	127.54	128.00	847864
2017-05-26	128.10	128.55	127.96	128.17	413914
2017-05-30	127.60	127.98	127.29	127.77	511772
2017-05-31	127.90	128.93	127.16	127.85	1099119
2017-06-01	128.11	130.24	127.28	130.23	810524
2017-06-02	130.76	131.30	129.73	130.51	817844
2017-06-05	130.56	130.56	129.71	130.50	700104
2017-06-06	130.64	131.45	130.10	130.52	1036258
2017-06-07	130.50	130.88	129.43	130.88	1373055
2017-06-08	134.00	134.12	127.74	128.51	1629120
2017-06-09	128.32	128.89	126.70	127.16	876307
2017-06-12	127.27	128.62	127.02	128.05	819849
2017-06-13	127.91	128.44	126.52	128.24	753695
2017-06-14	128.74	129.41	127.02	127.48	1370630
2017-06-15	127.00	127.32	126.28	127.15	864658
2017-06-16	126.76	126.76	123.64	124.72	1415958
2017-06-19	124.72	124.83	123.04	124.16	700261
2017-06-20	124.00	124.12	122.33	122.37	783903
2017-06-21	122.64	123.37	121.28	121.57	844229
2017-06-22	121.73	122.20	120.90	121.23	855963
2017-06-23	121.22	121.79	120.43	120.72	1146361
2017-06-26	120.91	122.32	120.61	122.06	658326
2017-06-27	121.61	122.06	120.16	120.17	880979
2017-06-28	120.60	121.31	119.67	119.81	594606
2017-06-29	120.10	120.13	117.78	118.02	1354403
2017-06-30	118.41	118.99	117.47	118.33	855976
2017-07-03	118.80	119.12	117.90	118.15	504828
2017-07-05	117.89	118.08	116.25	116.30	977062
2017-07-06	116.21	116.65	115.07	115.11	833546
2017-07-07	115.55	115.71	114.84	115.39	795525
2017-07-10	115.45	115.45	114.39	114.41	739194
2017-07-11	114.81	115.58	114.31	114.45	1177603
2017-07-12	115.29	116.00	114.94	115.16	946876
2017-07-13	115.25	116.39	115.10	116.34	1246516
2017-07-14	116.42	117.11	116.22	116.75	804099
2017-07-17	117.22	118.60	117.02	118.57	1085201
2017-07-18	118.99	118.99	116.32	116.48	1017228
2017-07-19	116.01	116.95	115.00	116.76	1085282
2017-07-20	116.99	119.40	116.97	118.25	1622792
2017-07-21	118.08	118.48	117.32	118.48	1281347
2017-07-24	118.44	120.12	118.00	119.61	1024433
2017-07-25	119.78	121.12	119.39	121.02	1034494
2017-07-26	121.29	121.45	120.48	120.71	744882
2017-07-27	120.88	122.14	120.22	122.13	645742
2017-07-28	122.67	122.80	121.94	122.42	758937
2017-07-31	122.45	122.49	121.75	121.90	777746
2017-08-01	122.17	122.41	120.35	120.74	828826
2017-08-02	120.42	121.76	119.05	120.81	1328756
2017-08-03	120.53	121.94	120.53	121.17	567853
2017-08-04	121.54	121.78	121.00	121.47	745219
2017-08-07	121.47	122.72	121.29	122.57	668574
2017-08-08	122.16	122.56	121.65	121.01	594497
2017-08-09	121.25	122.53	121.01	122.19	714544
2017-08-10	121.72	122.25	121.24	121.72	805392
2017-08-11	122.09	123.05	121.51	122.28	448769
2017-08-14	122.41	123.46	122.17	123.01	638538
2017-08-15	123.05	123.34	122.60	122.92	613403
2017-08-16	122.92	123.78	122.56	123.18	545689
2017-08-17	122.90	123.83	122.48	122.66	669735
2017-08-18	122.55	122.68	121.60	121.90	725363
2017-08-21	121.63	122.09	121.12	121.85	704738
2017-08-22	121.71	121.88	119.20	119.86	1324297
2017-08-23	119.34	119.69	118.09	118.85	2393966
2017-08-24	112.50	113.10	106.93	107.51	5352375
2017-08-25	107.55	107.89	105.04	105.15	2441067
2017-08-28	105.10	106.54	104.15	105.40	1888435
2017-08-29	105.50	105.73	104.59	104.70	1368003
2017-08-30	104.77	105.11	103.50	104.24	1772435
2017-08-31	104.37	105.01	104.01	104.76	1493677
2017-09-01	105.00	105.46	104.46	104.84	1044859
2017-09-05	104.84	106.18	104.47	106.08	1182312
2017-09-06	106.29	106.37	105.21	106.21	1260260
2017-09-07	106.09	106.52	104.90	106.02	1296457
2017-09-08	106.00	107.45	105.53	107.14	1073047
2017-09-11	107.39	108.18	106.74	107.10	1250323
2017-09-12	107.26	108.24	107.10	107.75	1210398
2017-09-13	107.73	108.11	106.86	107.05	756839
2017-09-14	107.42	108.54	106.68	108.49	1368133
2017-09-15	108.54	110.23	108.46	110.22	2234613
2017-09-18	110.00	111.14	109.62	111.06	1121642
2017-09-19	110.89	110.89	109.45	109.51	1101610
2017-09-20	108.80	108.80	106.10	106.65	1369685
2017-09-21	106.62	107.13	105.75	105.92	732063
2017-09-22	106.27	106.32	104.19	104.59	1057579
2017-09-25	104.50	105.90	104.07	105.57	1374614
2017-09-26	105.48	106.60	104.48	106.08	1498233
2017-09-27	106.15	106.96	104.28	106.80	1494508
2017-09-28	106.85	107.48	104.64	105.12	1155060
2017-09-29	105.41	106.32	104.61	104.93	1041754
2017-10-02	104.97	105.28	104.21	104.72	1156601
2017-10-03	105.24	105.31	104.17	104.29	973677
2017-10-04	104.30	105.54	104.02	105.02	980739
2017-10-05	105.20	106.17	104.80	105.60	959064
2017-10-06	105.60	105.60	104.00	104.24	1250196
2017-10-09	104.38	104.67	102.79	102.90	25354175
2017-10-10	103.25	104.06	102.73	103.69	1430615
2017-10-11	103.80	104.65	103.72	104.27	1198872
2017-10-12	104.13	106.51	104.13	106.01	1282171
2017-10-13	106.47	106.47	104.84	105.11	1291453
2017-10-16	105.11	106.24	105.11	105.96	1197478
2017-10-17	105.51	105.96	103.63	104.65	1171633
2017-10-18	104.71	104.71	103.73	104.14	754657
2017-10-19	103.98	104.63	102.86	104.00	952796
2017-10-20	104.33	104.44	103.19	104.22	822815
2017-10-23	104.34	104.92	103.72	104.79	734834
2017-10-24	105.00	105.26	103.88	104.42	710118
2017-10-25	104.10	104.28	102.31	103.93	1180291
2017-10-26	103.99	104.52	102.93	104.14	957897
2017-10-27	104.09	104.09	102.60	103.71	919984
2017-10-30	103.10	103.53	101.82	101.91	1718907
2017-10-31	103.40	106.13	103.10	106.05	1747987
2017-11-01	105.87	105.94	104.96	105.22	708962
2017-11-02	105.12	105.12	102.48	103.13	1118057
2017-11-03	103.20	103.87	102.03	102.22	813697
2017-11-06	102.20	102.24	99.86	99.99	1110318
2017-11-07	99.89	101.81	99.57	101.77	1404494
2017-11-08	101.94	103.69	101.51	102.60	1467868
2017-11-09	102.17	102.95	101.42	102.60	1289351
2017-11-10	102.23	104.72	102.23	104.12	901106
2017-11-13	105.25	107.34	104.28	106.49	1515359
2017-11-14	106.30	108.62	105.83	108.19	1322299
2017-11-15	108.19	108.40	106.21	106.51	2113650
2017-11-16	111.21	117.30	109.63	116.65	4205019
2017-11-17	116.00	117.13	113.24	114.19	1418187
2017-11-20	114.58	115.69	113.65	114.01	1474055
2017-11-21	114.00	114.43	113.05	113.54	1098144
2017-11-22	113.29	113.29	112.19	112.70	694340
2017-11-24	113.24	113.27	111.18	111.37	595463
2017-11-27	111.74	113.28	111.49	113.25	708082
2017-11-28	113.19	114.98	112.47	114.93	846568
2017-11-29	114.84	119.32	114.84	117.66	1508262
2017-11-30	117.90	119.72	115.86	116.67	1382693
2017-12-01	116.60	116.60	114.32	115.61	1154862
2017-12-04	116.12	119.53	115.70	119.39	1446869
2017-12-05	119.46	119.93	117.25	117.46	1387770
2017-12-06	117.84	119.35	117.35	118.91	755161
2017-12-07	118.47	119.19	117.91	118.61	717126
2017-12-08	118.93	118.93	117.52	118.61	713536
2017-12-11	118.06	118.83	116.79	117.26	1048413
2017-12-12	117.83	118.75	117.32	117.95	943942
2017-12-13	117.93	118.86	117.59	118.15	579711
2017-12-14	117.69	118.97	117.44	118.52	1002234
2017-12-15	118.93	120.17	118.60	119.44	1299191
2017-12-18	120.05	121.23	119.55	120.61	927848
2017-12-19	121.00	123.19	120.81	121.47	1327381
2017-12-20	121.50	123.70	120.50	123.42	1123811
2017-12-21	123.85	124.61	123.24	123.91	959553
2017-12-22	124.56	125.95	124.28	125.22	691558
2017-12-26	125.10	126.02	125.02	125.27	479284
2017-12-27	125.27	125.84	124.36	124.79	476821
2017-12-28	124.88	124.96	123.79	124.89	493562
2017-12-29	124.74	125.68	124.23	124.24	495440
2018-01-02	124.38	124.59	122.78	123.72	871969
2018-01-03	123.75	123.96	122.71	123.40	1321063
2018-01-04	123.83	124.86	123.35	124.39	787197
2018-01-05	124.71	125.62	123.89	125.55	663202
2018-01-08	125.62	126.74	125.06	126.69	1045729
2018-01-09	126.52	127.45	126.16	126.79	1314322
2018-01-10	125.82	126.27	123.78	124.16	1354219
2018-01-11	124.47	124.65	122.87	123.15	659018
2018-01-12	123.52	123.82	122.80	123.43	617956
2018-01-16	124.04	124.81	123.63	124.01	723522
2018-01-17	124.52	126.98	124.52	125.84	673181
2018-01-18	125.53	126.21	124.53	125.68	857054
2018-01-19	126.10	127.66	125.69	127.53	807376
2018-01-22	126.96	127.83	126.64	127.38	569632
2018-01-23	126.98	128.54	126.41	128.04	815923
2018-01-24	128.24	128.62	126.03	126.94	1084215
2018-01-25	127.98	132.76	127.93	129.55	2091136
2018-01-26	129.55	131.13	129.19	131.06	839376
2018-01-29	130.07	131.75	129.20	129.42	943487
2018-01-30	128.75	130.15	126.98	127.46	969452
2018-01-31	127.66	127.96	126.29	126.89	4547084
2018-02-01	126.47	126.67	124.98	126.03	1136232
2018-02-02	125.26	125.51	119.89	120.12	1481681
2018-02-05	118.99	121.16	116.63	116.63	1145576
2018-02-06	114.91	120.46	114.33	119.92	1275637
2018-02-07	119.27	121.19	119.03	119.05	1341496
2018-02-08	119.53	120.61	118.36	118.37	1185316
2018-02-09	119.56	120.55	116.78	119.52	942805
2018-02-12	119.97	120.69	118.42	119.40	893082
2018-02-13	118.72	120.10	117.35	119.69	882600
2018-02-14	118.85	121.11	117.12	121.01	1084760
2018-02-15	121.58	123.52	119.40	122.65	1394633
2018-02-16	123.80	124.95	118.96	124.46	1513132
2018-02-20	124.33	124.53	122.19	123.87	953384
2018-02-21	124.22	125.23	120.70	120.82	744103
2018-02-22	120.97	123.03	120.67	122.84	1073109
2018-02-23	123.28	124.57	121.37	124.55	1447685
2018-02-26	124.33	127.05	123.77	127.02	989606
2018-02-27	127.06	130.22	126.64	126.64	1384223
2018-02-28	127.36	128.23	126.06	126.30	1109819
2018-03-01	126.05	128.64	125.67	126.90	912716
2018-03-02	126.36	129.00	126.36	128.45	879319
2018-03-05	127.98	130.35	124.84	130.02	981246
2018-03-06	130.00	130.30	127.94	129.68	1199405
2018-03-07	128.27	129.36	125.00	128.72	810597
2018-03-08	129.07	129.70	127.86	129.67	939865
2018-03-09	130.00	130.46	129.08	129.92	616030
2018-03-12	129.79	131.42	129.58	130.31	808670
2018-03-13	130.98	131.73	129.61	131.53	924905
2018-03-14	132.00	133.38	130.67	130.85	1001883
2018-03-15	130.85	131.52	124.67	124.85	1364912
2018-03-16	125.35	127.62	125.28	125.84	1316340
2018-03-19	125.79	127.93	125.51	126.29	737657
2018-03-20	126.87	127.09	124.93	125.43	793138
2018-03-21	124.11	125.00	119.33	120.16	2185721
2018-03-22	119.93	121.37	118.16	118.28	1123308
2018-03-23	118.98	121.45	118.54	118.76	1445474
2018-03-26	119.48	121.90	119.33	121.70	1111426
2018-03-27	122.37	123.34	121.76	122.41	1540297
2018-03-28	122.66	124.63	122.41	123.30	986876
2018-03-29	123.90	125.50	123.47	124.01	1064459
2018-04-02	123.75	124.00	118.65	119.77	1067914
2018-04-03	120.24	122.50	118.95	121.72	630108
2018-04-04	120.71	125.58	120.18	123.70	1460770
2018-04-05	124.39	125.51	122.46	124.00	1487673
2018-04-06	123.95	126.49	122.87	123.94	1460151
2018-04-09	124.27	126.86	123.46	125.11	688682
2018-04-10	126.02	126.05	124.25	124.39	822287
2018-04-11	123.92	124.73	123.59	123.61	549066
2018-04-12	124.00	124.11	122.20	122.64	824238
2018-04-13	123.46	123.46	122.13	122.85	533241
2018-04-16	120.99	122.11	118.51	120.95	1095340
2018-04-17	121.07	121.48	120.06	120.55	758216
2018-04-18	120.95	121.22	119.68	120.18	797386
2018-04-19	119.66	119.74	116.25	117.04	1691590
2018-04-20	117.08	117.88	113.16	114.92	1700414
2018-04-23	114.92	115.10	113.81	114.57	1257953
2018-04-24	114.92	115.05	113.19	114.55	1002375
2018-04-25	113.82	115.68	113.42	115.54	798255
2018-04-26	115.93	115.93	114.00	115.36	737327
2018-04-27	115.84	117.00	115.20	116.18	589247
2018-04-30	116.78	116.86	113.71	114.08	1146665
2018-05-01	114.14	115.46	113.31	115.01	894878
2018-05-02	114.55	115.92	113.05	113.83	957983
2018-05-03	113.00	113.71	110.42	111.41	1814828
2018-05-04	111.31	114.39	110.83	113.31	1037186
2018-05-07	113.30	114.42	112.35	112.65	730585
2018-05-08	112.29	113.05	111.60	112.85	1216515
2018-05-09	113.39	114.55	112.55	113.01	764810
2018-05-10	113.54	115.03	113.40	114.16	1317553
2018-05-11	114.22	115.28	112.66	113.02	614819
2018-05-14	112.99	112.99	111.01	111.58	793028
2018-05-15	110.90	111.39	108.74	110.99	1179237
2018-05-16	111.02	112.13	110.61	112.04	699633
2018-05-17	111.99	112.17	110.75	111.32	752385
2018-05-18	110.28	110.28	107.12	107.94	1728491
2018-05-21	108.17	109.22	107.82	108.29	896839
2018-05-22	108.50	109.91	108.18	109.41	931463
2018-05-23	109.61	110.71	109.10	110.22	855907
2018-05-24	110.50	111.10	108.45	109.84	980987
2018-05-25	109.68	111.83	109.24	109.74	884123
2018-05-29	109.07	110.25	107.89	108.68	1202657
2018-05-30	108.83	109.09	106.56	108.59	1827420
2018-05-31	108.42	108.74	106.43	107.50	1563726
2018-06-01	107.81	108.89	105.86	106.20	1989247
2018-06-04	106.07	108.10	106.07	107.04	1845864
2018-06-05	105.81	107.11	105.15	106.10	1920616
2018-06-06	106.19	106.56	104.34	106.52	2406085
2018-06-07	99.02	102.94	96.13	100.80	6761453
2018-06-08	100.63	103.22	99.95	102.52	2422794
2018-06-11	102.67	106.93	102.42	106.17	3174135
2018-06-12	106.42	106.52	104.81	105.90	1718036
2018-06-13	106.24	106.87	103.32	103.83	1858929
2018-06-14	103.87	104.47	103.24	103.75	1498800
2018-06-15	103.89	105.88	103.83	105.73	2764258
2018-06-18	105.45	105.96	103.34	104.19	1318006
2018-06-19	104.15	105.49	104.12	104.52	1741142
2018-06-20	104.90	106.66	104.62	106.36	1184735
2018-06-21	105.99	106.52	105.08	105.39	804185
2018-06-22	105.66	106.57	105.06	105.71	1177102
2018-06-25	106.79	108.45	106.79	108.23	1147186
2018-06-26	108.67	113.11	107.05	109.12	3509142
2018-06-27	108.96	112.05	108.59	110.04	2133926
2018-06-28	109.54	110.14	108.21	109.05	1462199
2018-06-29	108.98	108.98	107.14	107.48	1001854
2018-07-02	107.23	107.62	104.64	105.16	956989
2018-07-03	106.06	107.90	105.54	107.29	686959
2018-07-05	108.15	110.95	107.86	110.64	1524482
2018-07-06	110.93	112.52	110.34	111.74	935513
2018-07-09	111.90	112.69	110.44	110.91	1156073
2018-07-10	110.44	110.44	107.57	109.14	1730826
2018-07-11	109.28	110.60	108.65	109.85	859953
2018-07-12	110.70	111.16	109.31	109.73	734077
2018-07-13	109.30	111.14	109.30	111.06	770536
2018-07-16	111.02	111.02	108.01	108.41	828806
2018-07-17	108.42	111.21	108.42	110.99	679518
2018-07-18	110.95	111.14	108.46	109.01	995637
2018-07-19	108.75	110.66	108.16	109.57	797114
2018-07-20	109.80	110.31	108.64	109.47	804041
2018-07-23	109.48	109.77	107.75	108.70	694887
2018-07-24	108.02	108.31	106.32	107.61	990233
2018-07-25	107.56	108.88	106.90	108.52	964388
2018-07-26	110.22	112.24	109.39	110.15	886284
2018-07-27	110.22	111.20	109.70	110.02	784779
2018-07-30	109.34	111.13	108.85	111.04	699868
2018-07-31	111.37	112.40	110.22	111.12	1294228
2018-08-01	111.50	112.46	109.24	109.40	1235412
2018-08-02	109.39	112.55	109.03	112.32	967605
2018-08-03	113.32	121.28	113.00	116.24	3459623
2018-08-06	115.95	116.92	114.02	114.47	1136417
2018-08-07	114.56	114.61	112.49	112.81	1563352
2018-08-08	112.82	113.02	111.81	111.91	665369
2018-08-09	112.31	112.54	109.95	110.70	1066466
2018-08-10	110.28	110.98	109.82	110.83	803111
2018-08-13	110.55	111.33	109.99	111.10	712704
2018-08-14	111.08	112.74	111.08	111.44	662560
2018-08-15	111.39	113.02	110.73	111.74	1026101
2018-08-16	112.63	113.31	111.62	112.09	1242910
2018-08-17	111.91	115.47	111.82	114.59	1464839
2018-08-20	114.40	117.55	114.40	115.87	1889654
2018-08-21	112.88	116.80	107.31	108.20	4402001
2018-08-22	107.94	108.19	105.01	105.40	2820945
2018-08-23	105.00	105.22	103.09	104.45	2102485
2018-08-24	104.74	105.56	103.89	105.05	1174926
2018-08-27	105.67	106.68	105.11	105.83	912473
2018-08-28	105.53	105.61	104.06	104.25	1310200
2018-08-29	104.57	104.72	103.44	103.66	921169
2018-08-30	103.28	103.99	102.50	102.97	1104288
2018-08-31	103.22	103.93	102.60	103.38	1258787
2018-09-04	103.38	104.46	102.70	103.69	1096092
2018-09-05	103.33	107.33	103.33	107.15	1404723
2018-09-06	107.18	110.22	107.02	109.77	1557388
2018-09-07	109.39	110.05	108.32	109.53	998582
2018-09-10	110.09	111.21	109.58	110.17	964403
2018-09-11	110.12	110.17	108.64	109.19	665823
2018-09-12	109.00	110.33	108.08	110.20	803312
2018-09-13	110.29	111.04	108.65	110.93	572729
2018-09-14	110.75	111.15	109.58	111.08	513111
2018-09-17	111.08	111.81	110.27	111.65	671129
2018-09-18	111.24	111.24	108.50	110.47	1143893
2018-09-19	110.84	111.51	108.97	109.17	659096
2018-09-20	109.19	110.40	108.58	109.65	922197
2018-09-21	109.76	110.45	109.38	110.16	1026640
2018-09-24	110.02	110.59	108.50	108.70	630105
2018-09-25	108.85	108.95	107.74	108.37	758652
2018-09-26	106.20	107.73	105.59	105.66	1098471
2018-09-27	104.50	104.66	102.12	102.37	1268958
2018-09-28	102.19	103.01	101.65	102.61	1098975
2018-10-01	103.00	103.74	102.06	102.51	796341
2018-10-02	102.83	104.08	102.33	103.17	734838
2018-10-03	103.57	104.35	101.36	101.63	1049130
2018-10-04	101.58	102.86	100.91	101.69	1380119
2018-10-05	101.90	104.75	101.60	102.95	1306507
2018-10-08	102.69	105.25	102.69	104.40	1068229
2018-10-09	104.40	104.91	101.76	101.97	1186426
2018-10-10	102.13	105.12	102.07	103.54	1572594
2018-10-11	104.00	104.72	101.41	102.17	1201827
2018-10-12	102.23	103.79	101.94	103.16	724519
2018-10-15	103.02	104.57	102.75	103.93	580226
2018-10-16	103.66	105.66	103.34	105.39	615254
2018-10-17	105.19	105.64	103.37	103.80	709116
2018-10-18	103.81	104.15	102.54	102.90	852557
2018-10-19	103.73	105.40	103.71	104.98	846129
2018-10-22	105.23	105.93	103.95	104.71	607223
2018-10-23	104.06	106.41	103.65	105.86	1038723
2018-10-24	105.88	108.56	105.52	107.26	1130591
2018-10-25	107.23	107.56	105.45	106.53	1164529
2018-10-26	106.31	107.15	104.62	105.36	1180841
2018-10-29	106.00	108.50	106.00	107.71	847316
2018-10-30	108.27	110.40	108.05	109.60	1963123
2018-10-31	108.98	109.66	105.51	108.32	2109139
2018-11-01	108.39	110.91	108.38	109.74	1098579
2018-11-02	111.00	111.59	104.46	105.69	2741528
2018-11-05	105.75	108.43	105.75	107.98	1349346
2018-11-06	107.88	110.14	107.49	109.92	812750
2018-11-07	110.35	110.98	108.66	110.79	1523842
2018-11-08	110.88	111.57	110.23	110.92	1289496
2018-11-09	110.92	113.24	110.49	112.88	1053309
2018-11-12	112.60	114.86	112.59	114.20	1526612
2018-11-13	113.95	115.45	112.59	113.83	1328287
2018-11-14	113.92	114.50	113.26	113.09	1884705
2018-11-15	112.61	113.88	111.76	112.94	1212088
2018-11-16	113.07	113.97	112.27	113.06	784095
2018-11-19	112.97	113.92	111.44	111.85	840874
2018-11-20	112.41	115.09	111.55	112.28	1193202
2018-11-21	112.34	112.70	109.59	109.99	918085
2018-11-23	110.11	110.99	109.57	110.71	302511
2018-11-26	110.25	111.50	108.33	109.01	1628699
2018-11-27	109.16	109.53	107.75	109.18	1745597
2018-11-28	103.80	106.67	100.65	101.28	4997295
2018-11-29	100.99	104.42	100.89	103.44	2594693
2018-11-30	103.44	104.78	103.07	104.51	2051772
2018-12-03	104.44	104.56	102.66	103.26	1593767
2018-12-04	103.69	106.09	101.86	102.24	1827629
2018-12-06	102.60	102.91	99.05	100.83	2109297
2018-12-07	100.88	101.25	97.42	98.17	1417879
2018-12-10	98.22	99.68	97.32	99.16	1459618
2018-12-11	99.61	102.20	99.04	100.88	1059714
2018-12-12	101.55	102.69	100.79	101.68	1195582
2018-12-13	101.86	104.66	101.68	103.77	1577214
2018-12-14	103.36	104.18	101.63	101.91	1123022
2018-12-17	101.60	102.28	98.18	99.00	1226175
2018-12-18	99.07	99.44	96.96	97.34	1305236
2018-12-19	99.18	99.90	96.41	96.90	1023898
2018-12-20	96.65	97.50	93.98	95.42	1459766
2018-12-21	95.53	99.05	94.88	96.10	2960782
2018-12-24	96.36	96.36	92.24	93.16	971595
2018-12-26	93.35	94.79	92.54	94.78	2366249
2018-12-27	94.37	94.39	91.32	94.39	1275151
2018-12-28	94.61	95.78	92.95	93.91	1186884
2018-12-31	94.05	94.23	91.58	93.49	1062915
2019-01-02	93.08	94.52	91.95	93.88	1031158
2019-01-03	93.39	96.21	93.33	94.59	1818069
2019-01-04	94.77	96.18	94.09	95.88	1381483
2019-01-07	95.40	97.66	94.51	97.17	937933
2019-01-08	97.84	99.99	97.56	99.68	1214425
2019-01-09	99.62	99.98	98.61	99.68	1097169
2019-01-10	99.66	101.61	99.36	101.48	765575
2019-01-11	101.71	102.42	100.96	102.19	718874
2019-01-14	101.94	102.84	101.53	102.63	973877
2019-01-15	102.63	103.41	102.21	103.17	754531
2019-01-16	103.16	103.78	102.59	103.23	655235
2019-01-17	103.32	104.54	102.77	104.18	469132
2019-01-18	104.29	105.09	103.80	104.79	935932
2019-01-22	104.86	105.07	102.97	104.99	756106
2019-01-23	104.97	105.29	103.20	104.19	900746
2019-01-24	102.71	103.29	100.91	101.77	844846
2019-01-25	102.00	102.93	101.28	101.44	651351
2019-01-28	101.59	102.87	101.01	102.87	939900
2019-01-29	102.77	103.60	102.76	103.25	579475
2019-01-30	103.40	104.12	102.82	103.48	423517
2019-01-31	103.25	105.28	102.85	104.88	930631
2019-02-01	105.11	105.51	103.78	103.83	737799
2019-02-04	103.86	105.00	103.56	104.94	867947
2019-02-05	104.87	105.51	104.49	105.37	776879
2019-02-06	105.13	105.75	104.56	105.26	758836
2019-02-07	104.13	105.29	103.12	103.83	1055480
2019-02-08	103.34	103.97	102.43	103.61	799789
2019-02-11	103.80	104.32	102.42	103.34	843821
2019-02-12	103.41	104.80	103.29	104.36	719577
2019-02-13	104.36	104.46	102.77	102.88	940462
2019-02-14	102.39	102.40	101.15	101.54	1011618
2019-02-15	102.38	104.17	102.21	103.38	1238747
2019-02-19	103.40	104.17	102.66	104.01	834693
2019-02-20	104.02	107.50	103.52	106.94	1952331
2019-02-21	106.59	107.08	105.76	106.77	739523
2019-02-22	102.20	102.48	99.54	101.42	1732644
2019-02-25	102.03	102.17	100.38	101.06	1307725
2019-02-26	107.21	109.30	104.71	106.09	2792530
2019-02-27	107.72	107.75	105.74	107.57	2055331
2019-02-28	107.77	107.85	105.63	105.91	1573659
2019-03-01	106.21	106.91	105.36	105.42	1301256
2019-03-04	104.36	105.53	101.24	102.54	2548848
2019-03-05	102.38	102.58	101.54	102.08	4625378
2019-03-06	102.09	103.49	101.05	103.41	2269218
2019-03-07	103.40	103.84	102.37	102.63	1067898
2019-03-08	102.83	102.84	101.90	102.49	798524
2019-03-11	102.28	103.15	101.88	103.13	903295
2019-03-12	103.24	103.50	102.59	102.80	708504
2019-03-13	103.11	103.47	102.55	103.26	784561
2019-03-14	103.38	103.97	102.67	103.85	947033
2019-03-15	103.70	105.61	103.28	105.58	2424513
2019-03-18	105.67	107.15	105.62	107.02	1482460
2019-03-19	106.93	107.88	106.16	106.91	918731
2019-03-20	107.22	107.97	106.51	107.07	933314
2019-03-21	107.24	111.67	107.07	111.59	1324788
2019-03-22	111.60	115.06	111.60	114.30	1983306
2019-03-25	113.88	116.39	113.88	115.93	1409274
2019-03-26	116.33	116.77	115.52	115.71	994765
2019-03-27	115.82	116.04	114.86	114.90	998668
2019-03-28	115.04	116.38	115.04	116.05	860961
2019-03-29	115.94	116.76	115.53	116.50	1624798
2019-04-01	116.56	116.78	115.21	115.73	1047726
2019-04-02	115.91	116.64	115.07	116.05	1214634
2019-04-03	115.95	116.25	114.97	115.34	836704
2019-04-04	115.42	116.04	114.97	115.69	862498
2019-04-05	115.68	116.92	115.39	116.54	890992
2019-04-08	117.00	118.76	116.69	117.98	1010494
2019-04-09	118.09	120.55	117.80	119.48	1167861
2019-04-10	119.63	120.40	118.54	119.07	929954
2019-04-11	119.65	119.93	118.91	119.46	625971
2019-04-12	119.05	119.25	118.18	118.34	735234
2019-04-15	118.50	119.31	118.11	119.18	616507
2019-04-16	119.25	119.87	118.04	118.93	498836
2019-04-17	119.32	119.56	118.43	119.26	505277
2019-04-18	120.50	121.42	119.36	120.70	708985
2019-04-22	120.82	121.74	120.73	121.22	447961
2019-04-23	121.15	121.94	121.07	121.72	634234
2019-04-24	121.83	122.85	120.50	122.36	594046
2019-04-25	122.36	122.36	120.83	121.22	636396
2019-04-26	121.43	122.84	120.94	122.79	639600
2019-04-29	122.49	122.87	121.77	122.06	573900
2019-04-30	122.35	123.07	121.30	122.63	1240616
2019-05-01	122.61	122.99	121.28	122.52	705119
2019-05-02	121.98	122.94	121.45	122.93	478337
2019-05-03	123.00	123.58	122.48	123.54	387273
2019-05-06	123.33	125.50	123.00	125.15	598648
2019-05-07	125.20	125.35	123.96	125.09	774378
2019-05-08	125.13	125.51	123.82	124.62	603111
2019-05-09	124.46	126.23	124.15	125.96	705680
2019-05-10	125.85	127.04	125.41	126.90	548451
2019-05-13	126.11	126.98	125.53	126.76	542781
2019-05-14	126.46	127.41	126.00	126.78	516224
2019-05-15	126.90	128.09	126.40	126.65	595214
2019-05-16	126.73	128.38	125.63	125.74	857415
2019-05-17	125.62	127.95	125.62	126.90	673489
2019-05-20	126.83	128.43	126.32	127.39	783430
2019-05-21	127.45	127.50	126.40	126.69	594750
2019-05-22	126.73	127.48	125.75	127.28	521247
2019-05-23	126.75	127.61	126.04	127.14	411521
2019-05-24	127.45	127.91	126.56	126.69	420824
2019-05-28	126.63	127.15	123.68	123.68	836524
2019-05-29	123.22	123.24	120.40	120.95	1227407
2019-05-30	121.19	122.32	120.63	121.17	851761
2019-05-31	120.63	121.57	119.54	121.56	807196
2019-06-03	121.61	124.60	121.33	124.30	816499
2019-06-04	124.71	125.87	123.91	124.60	1075134
2019-06-05	125.77	125.86	124.34	125.26	1084247
2019-06-06	119.92	125.59	117.65	122.37	1986821
2019-06-07	122.33	124.91	121.76	124.53	1124872
2019-06-10	124.39	125.07	122.24	122.64	775391
2019-06-11	122.71	124.27	122.36	123.11	888031
2019-06-12	123.54	124.58	123.24	123.86	754427
2019-06-13	123.73	124.69	122.68	123.51	604741
2019-06-14	123.54	124.36	123.21	123.31	502776
2019-06-17	123.34	123.75	122.01	122.40	639409
2019-06-18	122.93	122.93	120.20	120.60	1153453
2019-06-19	120.31	121.16	119.19	120.87	862607
2019-06-20	120.82	121.26	119.50	121.10	739144
2019-06-21	121.35	122.71	120.72	121.52	1807060
2019-06-24	122.03	122.34	121.15	121.31	829382
2019-06-25	121.41	121.41	119.90	120.57	974662
2019-06-26	119.30	119.71	115.76	116.00	1595846
2019-06-27	115.41	117.18	114.45	116.89	1101546
2019-06-28	117.02	117.55	114.76	115.19	1340949
2019-07-01	115.92	117.66	115.55	116.51	942785
2019-07-02	116.60	117.60	115.45	117.58	1111674
2019-07-03	118.04	120.38	117.81	119.73	714320
2019-07-05	119.39	119.58	117.60	119.49	674052
2019-07-08	119.80	120.22	118.68	119.21	716301
2019-07-09	119.09	119.27	117.84	118.77	1102342
2019-07-10	118.69	119.10	117.50	118.14	897366
2019-07-11	117.63	117.66	114.09	114.51	1313559
2019-07-12	114.61	114.86	113.81	114.20	1021249
2019-07-15	114.27	115.96	113.91	115.09	579982
2019-07-16	115.16	115.97	114.96	115.46	697537
2019-07-17	115.44	116.60	114.97	116.01	633135
2019-07-18	116.33	116.34	115.12	115.89	554513
2019-07-19	115.98	116.86	114.28	114.30	880614
2019-07-22	114.09	114.26	111.76	112.12	772013
2019-07-23	111.98	112.86	111.18	112.64	707103
2019-07-24	112.88	113.34	111.82	112.10	687588
2019-07-25	112.19	113.78	111.55	113.05	552206
2019-07-26	113.28	114.55	113.02	114.26	596833
2019-07-29	114.36	114.74	112.81	114.35	703059
2019-07-30	114.60	115.45	112.58	113.13	659530
2019-07-31	113.10	113.71	110.08	111.19	1001149
2019-08-01	111.71	114.03	111.52	111.73	893144
2019-08-02	112.20	112.83	111.56	112.15	625273
2019-08-05	112.17	113.08	109.41	110.37	796322
2019-08-06	110.35	111.30	109.07	110.67	892221
2019-08-07	110.54	111.73	109.01	111.42	779390
2019-08-08	110.66	113.62	110.56	113.54	692178
2019-08-09	113.83	114.05	111.28	111.84	675545
2019-08-12	111.80	113.70	111.42	113.52	632565
2019-08-13	113.13	115.19	113.00	114.00	787718
2019-08-14	114.00	115.14	112.93	112.48	892796
2019-08-15	112.84	113.95	112.42	113.53	505694
2019-08-16	114.13	114.67	113.68	114.35	583819
2019-08-19	114.62	116.37	114.44	116.26	787355
2019-08-20	116.12	116.20	114.44	114.58	836872
2019-08-21	114.82	115.11	112.68	113.34	742199
2019-08-22	113.39	114.81	112.59	113.90	625104
2019-08-23	113.55	114.00	110.71	111.20	836972
2019-08-26	111.67	113.27	111.67	112.93	1194921
2019-08-27	107.00	107.65	101.75	103.69	5701678
2019-08-28	102.78	105.86	102.59	104.37	1772660
2019-08-29	105.23	105.65	102.38	102.83	1359175
2019-08-30	103.98	105.95	103.78	105.16	1209011
2019-09-03	104.81	107.04	103.33	106.98	1219189
2019-09-04	107.00	107.81	105.63	106.28	918383
2019-09-05	106.15	106.39	104.62	104.68	1005932
2019-09-06	105.11	105.99	105.10	105.21	881451
2019-09-09	104.88	105.47	103.93	105.12	754000
2019-09-10	104.82	107.40	104.49	106.69	1141993
2019-09-11	106.19	108.32	105.87	108.20	913895
2019-09-12	108.70	108.84	105.77	105.85	510572
2019-09-13	105.21	106.97	105.21	106.51	796942
2019-09-16	106.69	108.15	106.38	107.18	572099
2019-09-17	106.90	108.74	106.73	108.72	690961
2019-09-18	109.16	109.81	108.13	108.83	926819
2019-09-19	108.75	108.85	107.53	107.64	695819
2019-09-20	108.01	108.36	107.06	107.81	1006390
2019-09-23	108.00	108.66	106.91	107.03	482012
2019-09-24	107.26	107.88	106.81	107.76	628827
2019-09-25	108.03	108.57	107.38	107.97	548249
2019-09-26	108.60	109.47	107.75	109.15	460075
2019-09-27	109.29	109.30	107.94	109.04	443260
2019-09-30	109.23	110.49	109.07	110.02	576570
2019-10-01	110.05	110.42	107.79	107.96	592516
2019-10-02	107.62	107.64	105.69	106.79	574037
2019-10-03	107.00	107.38	105.90	106.33	675393
2019-10-04	106.58	107.72	105.88	107.68	522826
2019-10-07	107.65	108.75	107.11	107.36	546981
2019-10-08	107.11	107.11	105.82	105.95	417967
2019-10-09	106.10	106.51	105.26	106.28	577468
2019-10-10	105.98	107.42	105.79	107.02	431018
2019-10-11	107.46	107.77	106.28	107.02	661405
2019-10-14	107.47	107.47	106.09	106.90	433959
2019-10-15	106.91	107.57	106.43	107.33	481536
2019-10-16	107.65	108.45	107.11	107.55	583468
2019-10-17	107.65	108.84	107.07	108.29	526790
2019-10-18	108.16	108.43	107.62	107.62	479734
2019-10-21	107.71	108.58	107.55	108.27	377886
2019-10-22	108.28	108.49	106.47	106.76	634593
2019-10-23	106.58	107.97	106.56	107.81	641206
2019-10-24	107.84	108.89	107.47	108.37	846424
2019-10-25	108.61	108.98	107.28	108.28	700439
2019-10-28	108.68	109.07	106.95	106.98	484736
2019-10-29	107.36	108.45	107.17	108.09	651924
2019-10-30	108.26	108.26	105.64	106.34	716124
2019-10-31	106.79	107.32	105.01	105.68	1142020
2019-11-01	105.70	105.97	104.73	105.58	765467
2019-11-04	105.53	106.96	105.42	106.92	654055
2019-11-05	106.92	108.03	106.33	107.44	672913
2019-11-06	107.93	109.74	107.63	108.33	824177
2019-11-07	108.25	108.48	106.62	107.13	669151
2019-11-08	107.14	107.28	106.11	106.27	568355
2019-11-11	105.95	106.10	103.86	104.43	1163039
2019-11-12	104.46	105.18	104.27	105.13	704519
2019-11-13	103.20	106.10	102.81	104.90	1031739
2019-11-14	104.70	105.22	103.22	104.49	955859
2019-11-15	104.53	105.48	104.53	105.00	827532
2019-11-18	104.97	105.87	104.06	105.33	1057174
2019-11-19	105.32	105.76	103.68	104.15	1471367
2019-11-20	104.38	105.77	103.99	105.45	1325458
2019-11-21	105.45	105.79	104.11	104.15	1414630
2019-11-22	105.87	113.00	105.50	108.40	3017088
2019-11-25	107.57	108.31	104.65	105.83	1829374
2019-11-26	105.84	107.20	105.55	107.19	1597753
2019-11-27	107.55	107.71	105.67	106.08	885829
2019-11-29	106.15	106.40	104.87	105.09	386438
2019-12-02	104.87	105.82	103.29	105.70	734679
2019-12-03	105.70	106.27	105.00	106.20	818510
2019-12-04	105.54	107.27	105.46	106.27	812343
2019-12-05	106.35	107.02	105.63	106.75	1091914
2019-12-06	107.10	107.79	106.88	107.30	796009
2019-12-09	107.48	107.57	106.36	106.53	508138
2019-12-10	106.05	106.71	105.72	106.06	588827
2019-12-11	106.24	106.24	103.80	104.43	1155259
2019-12-12	103.99	104.39	102.27	102.47	984616
2019-12-13	102.64	102.88	101.10	101.51	1487246
2019-12-16	101.94	103.28	101.60	102.64	1975865
2019-12-17	102.20	102.88	101.77	102.14	849102
2019-12-18	102.60	103.30	102.27	103.16	1482132
2019-12-19	103.80	104.94	103.59	104.51	1053760
2019-12-20	104.64	104.92	103.58	103.71	1439890
2019-12-23	104.06	104.18	102.87	103.37	688612
2019-12-24	103.36	103.91	103.03	103.75	207536
2019-12-26	103.68	103.79	102.22	102.65	418121
2019-12-27	102.91	103.28	102.70	103.10	457263
2019-12-30	103.20	103.65	102.74	103.15	466861
2019-12-31	102.92	104.14	102.84	104.13	687565
2020-01-02	104.13	104.39	101.77	102.14	693913
2020-01-03	102.44	102.86	101.89	102.29	666360
2020-01-06	102.51	103.78	102.10	103.71	1112308
2020-01-07	103.05	103.68	101.43	102.25	791793
2020-01-08	102.59	104.00	102.24	103.30	1009872
2020-01-09	103.19	104.17	102.66	103.61	902915
2020-01-10	103.56	104.72	103.21	104.38	697548
2020-01-13	104.57	105.28	104.35	105.24	951916
2020-01-14	105.09	105.31	104.01	104.40	1110017
2020-01-15	104.61	105.49	104.46	104.55	816557
2020-01-16	104.75	105.66	104.43	104.99	1624389
2020-01-17	105.09	107.18	104.73	106.39	1083152
2020-01-21	106.37	107.85	105.21	107.80	959625
2020-01-22	107.82	108.66	106.99	106.99	664891
2020-01-23	106.74	109.07	106.14	108.38	1149406
2020-01-24	108.90	108.90	107.11	107.67	493537
2020-01-27	107.37	108.16	106.94	107.19	667795
2020-01-28	107.08	107.95	106.04	106.27	565332
2020-01-29	106.17	106.50	105.13	105.18	478002
2020-01-30	105.18	106.03	104.58	105.82	825612
2020-01-31	105.72	105.96	103.56	103.61	2069707
2020-02-03	103.90	104.77	103.69	104.17	560644
2020-02-04	104.74	105.65	104.49	104.59	657565
2020-02-05	104.63	107.54	104.57	107.40	900153
2020-02-06	107.07	108.46	107.06	107.77	483792
2020-02-07	107.65	108.56	107.21	108.23	514014
2020-02-10	108.51	109.97	107.97	109.89	691437
2020-02-11	110.00	110.82	109.37	110.26	790016
2020-02-12	110.44	111.26	109.40	108.59	598570
2020-02-13	108.67	108.67	107.40	107.72	858545
2020-02-14	107.94	110.45	107.61	110.00	793625
2020-02-18	109.64	110.30	108.70	109.34	747654
2020-02-19	109.60	112.18	109.11	110.66	1267375
2020-02-20	110.06	110.68	109.23	110.56	509925
2020-02-21	110.39	111.26	110.12	110.87	471392
2020-02-24	109.92	110.43	108.60	109.82	1067097
2020-02-25	109.77	109.81	106.34	107.75	1292925
2020-02-26	108.00	112.86	106.67	109.18	1925996
2020-02-27	109.00	111.85	106.00	106.11	1216165
2020-02-28	104.07	104.47	100.14	102.99	1577667
2020-03-02	103.50	106.77	103.02	106.74	1046400
2020-03-03	106.62	109.09	105.51	106.25	926144
2020-03-04	108.02	111.80	107.11	111.70	1299883
2020-03-05	109.99	111.47	109.68	110.75	962042
2020-03-06	108.35	110.49	106.86	109.99	798371
2020-03-09	104.41	109.49	104.00	108.32	1044103
2020-03-10	110.13	111.23	105.88	111.09	995962
2020-03-11	108.59	109.38	104.24	105.59	1253181
2020-03-12	100.34	104.05	99.03	99.27	1781890
2020-03-13	102.17	104.44	98.27	103.05	1955928
2020-03-16	96.19	110.45	91.88	107.84	1925358
2020-03-17	109.74	121.39	109.71	117.11	2499387
2020-03-18	114.94	120.43	113.37	118.86	1715967
2020-03-19	119.00	119.28	108.61	109.02	1482089
2020-03-20	107.15	111.93	101.88	104.17	2140072
2020-03-23	103.66	103.66	93.41	95.79	2327425
2020-03-24	96.84	106.34	96.84	105.73	1921874
2020-03-25	105.42	106.59	100.69	105.19	1749727
2020-03-26	105.03	106.44	101.31	103.47	1472085
2020-03-27	101.41	105.79	100.16	103.03	1073423
2020-03-30	104.30	111.08	104.30	110.63	1336506
2020-03-31	110.58	112.72	107.56	111.00	1401382
2020-04-01	108.69	113.77	108.05	109.60	1592025
2020-04-02	108.14	111.39	107.31	110.26	1218027
2020-04-03	108.62	114.16	108.56	112.33	1386731
2020-04-06	114.00	116.18	111.19	115.19	1205908
2020-04-07	115.21	116.83	112.88	113.88	1358495
2020-04-08	113.67	115.29	110.20	114.13	956357
2020-04-09	113.33	115.65	112.44	112.75	1184491
2020-04-13	112.60	112.74	109.21	110.26	1250491
2020-04-14	112.51	114.12	111.14	113.04	1315690
2020-04-15	112.99	115.59	112.02	115.40	909896
2020-04-16	117.00	122.15	116.55	121.13	1139056
2020-04-17	122.35	122.50	120.00	121.58	1142144
2020-04-20	121.41	123.58	120.56	121.62	808052
2020-04-21	124.09	125.62	116.98	117.36	1038489
2020-04-22	118.00	119.64	117.49	118.56	652744
2020-04-23	118.35	119.10	116.74	116.81	658193
2020-04-24	117.12	118.10	115.23	117.80	1113960
2020-04-27	118.66	121.28	117.43	120.85	683800
2020-04-28	121.22	122.24	118.41	118.64	1298127
2020-04-29	118.25	118.53	114.10	114.19	1138895
2020-04-30	113.89	116.34	112.60	114.91	2795917
2020-05-01	115.00	117.73	113.25	115.51	1058578
2020-05-04	115.60	116.44	114.40	114.99	756183
2020-05-05	114.87	116.93	114.49	116.02	864779
2020-05-06	116.50	117.27	114.05	114.15	1012982
2020-05-07	115.30	115.79	113.35	113.53	1111682
2020-05-08	115.07	117.07	114.80	116.08	867884
2020-05-11	116.20	117.69	115.37	116.90	869919
2020-05-12	117.61	119.83	117.40	117.98	904643
2020-05-13	117.69	120.24	116.96	117.31	765273
2020-05-14	117.53	118.27	113.17	114.07	1099718
2020-05-15	113.94	116.37	113.94	114.73	1922871
2020-05-18	115.58	116.15	111.46	114.00	1633278
2020-05-19	113.89	113.97	109.90	110.54	1480392
2020-05-20	110.87	111.16	108.69	110.21	835546
2020-05-21	109.79	110.11	107.21	107.90	1605404
2020-05-22	107.56	109.00	106.65	108.56	637520
2020-05-26	108.84	109.59	107.11	107.38	1072070
2020-05-27	107.38	110.13	106.66	110.11	1194119
2020-05-28	110.88	111.50	108.93	111.46	928745
2020-05-29	111.31	114.17	110.15	113.93	1458189
2020-06-01	114.07	116.59	114.07	115.32	1193094
2020-06-02	115.47	115.47	113.56	115.16	1091577
2020-06-03	115.73	116.16	114.29	114.59	1474975
2020-06-04	109.51	113.67	108.28	109.10	2498405
2020-06-05	109.00	110.93	106.88	107.44	2016700
2020-06-08	107.00	111.16	106.57	111.16	1142221
2020-06-09	111.51	111.60	108.00	108.43	999142
2020-06-10	109.11	111.27	108.21	108.74	1064618
2020-06-11	107.59	109.41	105.75	106.29	1082055
2020-06-12	107.11	107.35	104.15	104.70	1335689
2020-06-15	104.12	106.51	103.02	105.80	1638575
2020-06-16	107.01	108.67	106.00	108.07	1354555
2020-06-17	108.26	109.70	108.10	109.05	754063
2020-06-18	108.83	110.12	107.71	108.59	565414
2020-06-19	109.68	110.58	108.60	108.94	1361925
2020-06-22	108.48	109.77	108.20	108.95	547091
2020-06-23	109.72	109.72	106.31	106.44	1025915
2020-06-24	106.26	106.93	105.64	106.24	833644
2020-06-25	106.38	106.68	105.31	105.74	1027182
2020-06-26	105.88	106.53	101.89	103.01	1600200
2020-06-29	104.16	107.09	103.68	105.08	1273725
2020-06-30	105.75	106.11	104.81	105.81	947657
2020-07-01	105.50	106.48	105.16	105.22	732308
2020-07-02	106.04	106.04	104.15	105.02	927688
2020-07-06	105.82	106.69	105.29	105.87	726321
2020-07-07	105.39	106.64	104.56	106.05	653010
2020-07-08	105.93	105.93	104.01	104.71	688442
2020-07-09	104.20	104.89	102.87	103.39	642453
2020-07-10	103.79	105.40	103.79	105.18	762815
2020-07-13	105.21	105.71	104.29	104.68	620137
2020-07-14	104.70	107.59	104.50	107.19	676979
2020-07-15	108.00	108.24	105.74	105.88	596921
2020-07-16	105.78	107.04	105.72	106.08	381873
2020-07-17	106.61	107.35	106.34	106.71	542920
2020-07-20	106.09	106.34	104.30	105.31	857026
2020-07-21	105.38	107.62	105.32	106.56	618531
2020-07-22	107.41	107.74	105.19	107.59	508183
2020-07-23	107.36	108.95	107.36	108.42	576229
2020-07-24	108.83	110.25	107.45	108.14	551300
2020-07-27	107.99	108.92	107.43	108.87	485183
2020-07-28	108.58	109.86	108.58	109.27	491251
2020-07-29	109.73	110.63	109.11	110.49	565355
2020-07-30	110.02	110.44	108.52	109.35	588615
2020-07-31	109.21	109.51	107.85	109.35	1773169
2020-08-03	109.72	111.36	109.11	110.97	578084
2020-08-04	110.67	114.02	110.41	113.26	888156
2020-08-05	113.13	113.13	110.79	111.14	849122
2020-08-06	111.11	111.91	110.14	110.29	554294
2020-08-07	109.94	111.43	109.76	111.05	751180
2020-08-10	111.43	113.13	111.25	112.84	816309
2020-08-11	113.11	114.07	112.17	112.71	746165
2020-08-12	113.43	115.72	113.18	114.06	680724
2020-08-13	114.07	115.16	113.56	114.63	650164
2020-08-14	114.25	115.35	113.67	113.97	666296
2020-08-17	113.83	114.37	113.48	113.50	1370804
2020-08-18	113.60	114.78	112.61	113.92	644902
2020-08-19	111.43	112.73	110.46	111.36	1026255
2020-08-20	111.61	112.56	111.32	111.90	570918
2020-08-21	111.92	112.50	110.66	112.09	905075
2020-08-24	112.27	113.63	110.77	112.99	839621
2020-08-25	120.00	123.44	117.24	120.75	3560940
2020-08-26	122.15	122.97	120.39	121.73	994010
2020-08-27	121.46	123.30	120.85	120.92	700665
2020-08-28	121.01	121.01	118.57	119.65	789805
2020-08-31	119.20	120.70	119.01	120.18	824390
2020-09-01	119.98	119.98	117.43	117.96	694427
2020-09-02	117.52	121.27	117.37	120.85	778659
2020-09-03	120.48	121.82	117.12	118.23	784506
2020-09-04	118.44	119.63	117.03	117.56	692866
2020-09-08	117.56	118.12	113.65	114.16	945722
2020-09-09	115.03	117.02	114.35	115.76	873776
2020-09-10	114.88	115.07	112.43	113.08	966206
2020-09-11	113.17	113.91	111.78	113.31	699874
2020-09-14	113.49	114.15	113.12	113.46	572606
2020-09-15	113.75	113.83	112.28	112.40	550332
2020-09-16	111.66	112.66	110.30	110.82	1117781
2020-09-17	110.42	111.18	108.85	109.98	1178171
2020-09-18	109.80	110.98	109.04	109.39	971302
2020-09-21	108.87	111.15	108.10	109.79	1148407
2020-09-22	110.14	111.88	109.62	109.88	1136589
2020-09-23	110.57	111.04	108.15	108.29	935216
2020-09-24	108.55	111.34	108.15	110.87	770683
2020-09-25	110.87	112.39	110.81	112.15	525722
2020-09-28	112.86	114.28	112.63	113.24	713375
2020-09-29	113.04	113.71	112.34	113.01	389592
2020-09-30	113.62	116.14	113.20	115.52	1115920
2020-10-01	115.08	116.18	113.88	116.00	710520
2020-10-02	115.75	117.62	115.65	116.47	512813
2020-10-05	116.32	117.68	115.47	117.38	562779
2020-10-06	117.38	118.75	116.79	117.50	713524
2020-10-07	117.37	118.18	116.31	117.45	617566
2020-10-08	118.00	118.19	116.48	117.13	610820
2020-10-09	117.39	118.75	116.62	118.68	636458
2020-10-12	119.12	120.59	119.12	119.92	486049
2020-10-13	119.92	120.93	119.18	120.09	460067
2020-10-14	119.53	120.47	118.85	118.97	451067
2020-10-15	118.62	119.29	118.01	118.86	452356
2020-10-16	118.74	119.25	117.85	117.88	560724
2020-10-19	117.75	118.25	115.10	115.21	649505
2020-10-20	115.81	116.22	113.98	114.12	982754
2020-10-21	113.49	114.95	112.52	114.40	1162374
2020-10-22	114.50	116.04	113.93	115.63	692266
2020-10-23	116.16	116.58	114.88	115.54	411594
2020-10-26	114.84	115.54	114.15	115.10	672877
2020-10-27	115.21	115.91	113.03	113.10	748279
2020-10-28	112.04	113.48	111.12	111.24	842692
2020-10-29	111.26	112.88	109.85	111.28	1244834
2020-10-30	111.06	113.10	110.75	112.20	1301213
2020-11-02	113.71	117.04	112.77	116.66	1196010
2020-11-03	117.24	118.83	116.52	116.98	911333
2020-11-04	117.38	118.64	114.50	114.58	759892
2020-11-05	115.60	118.39	115.40	115.80	691283
2020-11-06	116.02	117.81	115.58	116.62	603219
2020-11-09	117.19	117.81	112.93	113.26	977627
2020-11-10	113.48	117.67	112.30	117.57	1057222
2020-11-11	118.21	119.94	116.59	118.90	707530
2020-11-12	118.38	118.38	116.52	117.85	624537
2020-11-13	118.34	119.39	117.66	119.09	305797
2020-11-16	119.50	120.18	117.95	120.11	615490
2020-11-17	119.58	119.82	118.23	118.43	508872
2020-11-18	118.95	118.95	115.72	115.77	693014
2020-11-19	116.16	117.39	114.59	117.05	624730
2020-11-20	116.64	117.27	114.22	116.23	931241
2020-11-23	116.23	117.61	115.80	116.05	984259
2020-11-24	116.63	119.14	114.79	117.79	1561308
2020-11-25	118.33	118.69	116.44	118.00	1458204
2020-11-27	118.00	118.22	115.97	116.50	402032
2020-11-30	116.30	117.22	115.11	117.20	1380783
2020-12-01	117.37	117.85	115.77	116.92	800339
2020-12-02	116.35	117.19	114.18	114.87	1045264
2020-12-03	114.31	116.60	114.18	116.48	1327158
2020-12-04	116.51	117.73	116.21	117.35	743441
2020-12-07	116.79	117.54	115.75	117.06	860794
2020-12-08	116.76	118.19	116.03	117.53	1027414
2020-12-09	117.24	118.30	116.17	118.06	823661
2020-12-10	118.34	118.74	115.86	115.87	1139673
2020-12-11	115.36	116.05	114.72	115.17	1050890
2020-12-14	115.29	115.44	112.80	113.25	1723432
2020-12-15	113.30	113.93	112.65	113.46	1291775
2020-12-16	114.26	115.64	113.73	113.83	1156776
2020-12-17	113.97	115.47	113.73	115.32	1061923
2020-12-18	115.23	115.97	114.58	115.88	1792908
2020-12-21	115.04	115.34	113.91	114.38	898880
2020-12-22	114.66	115.18	113.93	114.73	865572
2020-12-23	115.38	116.25	114.85	115.17	487464
2020-12-24	115.04	116.35	114.99	116.09	254266
2020-12-28	116.27	116.34	114.90	116.33	535236
2020-12-29	116.22	117.09	115.19	115.33	425287
2020-12-30	115.36	115.94	114.46	114.72	417792
2020-12-31	114.79	115.69	113.82	115.60	532594
2021-01-04	115.67	116.49	115.06	115.63	1062143
2021-01-05	115.62	117.73	115.58	117.13	973263
2021-01-06	116.74	120.02	116.74	118.38	954826
2021-01-07	117.92	119.37	116.47	116.85	1196638
2021-01-08	116.66	117.05	114.77	116.12	861315
2021-01-11	116.25	116.76	114.02	114.10	866497
2021-01-12	114.14	114.63	110.63	111.23	1535857
2021-01-13	111.30	112.82	110.53	111.55	2271320
2021-01-14	112.22	113.52	111.18	112.55	744863
2021-01-15	112.64	114.46	112.35	114.09	1172393
2021-01-19	114.93	116.31	114.20	115.65	1155114
2021-01-20	115.18	115.62	112.41	114.23	1255952
2021-01-21	114.23	114.83	112.91	113.42	880576
2021-01-22	113.68	114.73	112.85	114.24	1014905
2021-01-25	114.88	122.28	114.88	118.94	1401848
2021-01-26	118.81	124.16	118.21	124.09	1393513
2021-01-27	124.14	131.69	123.80	128.18	2150234
2021-01-28	126.67	129.57	117.72	118.25	2356403
2021-01-29	118.26	121.45	116.10	116.41	3180466
2021-02-01	115.92	117.70	114.69	115.33	1529024
2021-02-02	115.50	115.94	112.81	114.77	1057142
2021-02-03	114.56	115.14	111.60	114.48	1010051
2021-02-04	114.48	115.43	113.61	114.09	1026006
2021-02-05	114.45	115.35	113.25	114.46	848909
2021-02-08	114.95	115.56	113.45	115.12	811819
2021-02-09	115.68	116.19	114.75	115.35	620657
2021-02-10	116.04	116.19	114.55	114.90	734551
2021-02-11	114.51	115.12	112.94	113.97	831451
2021-02-12	113.68	115.12	113.08	115.10	899237
2021-02-16	114.94	115.09	112.20	113.11	1036917
2021-02-17	113.03	115.77	112.37	115.44	1700193
2021-02-18	115.69	118.86	115.00	116.68	1311684
2021-02-19	116.72	116.72	113.56	113.76	1118745
2021-02-22	114.09	114.74	112.69	114.27	885734
2021-02-23	115.30	115.33	113.20	114.38	702843
2021-02-24	115.00	115.50	113.18	113.22	1141376
2021-02-25	115.13	119.48	114.59	115.03	1931829
2021-02-26	115.09	115.45	111.92	112.00	1709540
2021-03-01	112.09	113.59	111.59	112.06	1679701
2021-03-02	112.51	114.15	112.33	113.03	1347539
2021-03-03	112.71	115.21	112.40	114.00	1294618
2021-03-04	114.87	117.93	114.31	116.22	1515390
2021-03-05	116.49	120.49	116.14	118.34	1917889
2021-03-08	118.29	121.41	117.05	119.77	1133628
2021-03-09	119.17	121.50	118.65	118.99	1100778
2021-03-10	119.00	121.71	117.83	121.07	966703
2021-03-11	120.36	121.87	120.00	120.25	1015550
2021-03-12	120.95	122.77	120.63	121.44	1387914
2021-03-15	121.80	122.87	121.28	122.12	772936
2021-03-16	122.00	123.84	121.75	123.31	1048682
2021-03-17	123.84	124.70	122.96	124.12	1043356
2021-03-18	123.98	125.31	123.45	123.94	1115287
2021-03-19	123.99	127.62	123.84	126.39	2867314
2021-03-22	125.17	127.30	124.94	127.25	1059030
2021-03-23	128.08	128.08	125.83	126.46	903463
2021-03-24	124.60	124.93	122.28	123.14	1142474
2021-03-25	124.06	127.85	123.33	126.64	1312388
2021-03-26	126.84	128.90	126.58	128.50	1116031
2021-03-29	129.06	131.57	128.88	131.05	1084591
2021-03-30	131.02	132.38	127.92	128.55	1777793
2021-03-31	127.81	128.07	125.95	126.53	1029979
2021-04-01	126.40	126.40	123.46	126.25	1413352
2021-04-05	126.51	128.48	125.73	127.09	676054
2021-04-06	127.13	128.42	126.45	127.74	852365
2021-04-07	128.30	128.65	127.03	127.85	724376
2021-04-08	127.26	128.38	127.05	128.13	1014936
2021-04-09	128.18	128.97	126.50	128.21	859020
2021-04-12	128.88	130.05	128.46	129.53	1238685
2021-04-13	129.63	131.09	129.25	129.81	1176578
2021-04-14	129.88	129.88	128.02	129.07	835610
2021-04-15	129.00	131.08	129.00	130.79	576233
2021-04-16	131.41	132.18	130.51	131.72	820298
2021-04-19	132.13	132.68	130.18	132.15	670627
2021-04-20	132.03	134.12	132.00	132.51	1365297
2021-04-21	132.94	133.80	131.80	133.66	1178208
2021-04-22	133.26	133.40	131.88	132.11	732073
2021-04-23	131.89	132.11	129.20	129.77	778554
2021-04-26	129.73	130.49	128.28	129.77	1028727
2021-04-27	129.78	131.11	129.67	131.04	939123
2021-04-28	131.99	132.50	130.08	130.49	901813
2021-04-29	130.45	133.04	130.45	131.94	767521
2021-04-30	131.88	131.94	129.81	130.99	965541
2021-05-03	131.02	133.21	130.86	132.08	584568
2021-05-04	132.50	133.30	131.10	132.47	617800
2021-05-05	132.10	135.10	131.39	134.84	923591
2021-05-06	136.14	138.87	136.11	137.41	2020890
2021-05-07	136.13	137.15	135.13	136.60	823829
2021-05-10	137.13	139.57	136.72	138.49	779906
2021-05-11	139.09	139.14	135.57	136.82	849796
2021-05-12	136.88	137.27	134.53	133.90	1098344
2021-05-13	133.07	136.74	132.12	136.19	937912
2021-05-14	136.42	137.87	135.29	135.33	837469
2021-05-17	135.50	136.08	132.86	133.51	1241448
2021-05-18	133.32	134.59	133.13	133.72	629100
2021-05-19	133.88	134.44	132.48	134.30	574568
2021-05-20	135.30	136.08	134.60	134.81	568228
2021-05-21	134.61	136.26	134.61	135.51	817245
2021-05-24	135.64	136.88	135.20	135.61	577388
2021-05-25	135.47	135.87	133.90	135.29	661023
2021-05-26	134.94	135.29	134.16	134.50	713284
2021-05-27	134.44	135.19	132.07	132.52	1676990
2021-05-28	132.82	135.57	132.66	133.29	1059874
2021-06-01	133.46	134.71	132.83	133.51	1047965
2021-06-02	133.51	136.38	133.15	135.93	1138280
2021-06-03	136.69	139.45	136.18	137.88	1535234
2021-06-04	138.67	140.65	137.74	139.82	988046
2021-06-07	139.80	140.16	136.56	138.13	899066
2021-06-08	138.13	138.43	136.05	136.87	984505
2021-06-09	135.74	136.82	134.73	135.97	1070414
2021-06-10	136.33	136.67	135.31	135.68	622568
2021-06-11	136.08	136.35	135.06	136.24	526126
2021-06-14	136.24	136.24	133.97	136.10	505245
2021-06-15	136.47	136.47	134.58	134.78	454228
2021-06-16	135.05	135.40	133.69	133.78	688257
2021-06-17	133.92	134.25	132.31	133.61	835292
2021-06-18	133.13	133.19	130.13	130.30	1372846
2021-06-21	130.68	131.68	130.57	131.12	673193
2021-06-22	131.48	132.04	130.37	130.52	848096
2021-06-23	130.00	130.68	129.06	129.06	612006
2021-06-24	128.57	129.55	127.25	128.57	574826
2021-06-25	128.10	129.79	127.98	129.42	786119
2021-06-28	129.70	131.24	129.29	130.84	576466
2021-06-29	130.87	131.73	129.52	130.14	608189
2021-06-30	130.15	131.39	129.08	129.57	1303447
2021-07-01	129.35	131.30	129.10	130.05	552733
2021-07-02	130.58	130.99	129.40	129.69	456191
2021-07-06	129.25	129.73	127.29	128.58	548998
2021-07-07	128.50	129.79	128.39	129.04	577389
2021-07-08	128.73	130.46	128.39	129.53	641890
2021-07-09	130.56	131.40	129.94	130.85	584502
2021-07-12	130.13	130.83	129.55	130.40	629167
2021-07-13	130.39	131.09	129.22	129.74	556517
2021-07-14	129.27	130.91	129.27	130.29	624132
2021-07-15	130.39	132.36	130.06	132.02	695756
2021-07-16	132.36	133.38	132.02	133.10	596398
2021-07-19	133.10	135.47	132.21	133.99	981088
2021-07-20	134.83	136.35	132.41	132.51	1011954
2021-07-21	132.47	132.81	129.44	129.54	1115676
2021-07-22	129.45	129.45	127.19	129.23	1562450
2021-07-23	129.58	130.83	129.16	130.50	508464
2021-07-26	130.50	131.29	130.00	130.69	523318
2021-07-27	130.66	133.21	130.38	132.00	561997
2021-07-28	131.64	131.70	129.60	130.76	785015
2021-07-29	131.43	132.33	131.01	131.39	751551
2021-07-30	130.87	132.01	130.75	131.11	1238367
2021-08-02	131.12	131.60	130.13	131.29	535808
2021-08-03	131.67	133.96	131.42	132.81	889447
2021-08-04	132.78	133.20	128.73	128.83	700821
2021-08-05	129.33	129.45	128.15	128.42	423746
2021-08-06	128.74	129.21	127.84	127.90	689404
2021-08-09	128.15	129.07	127.81	129.01	568662
2021-08-10	128.86	130.18	128.45	130.00	448407
2021-08-11	130.41	131.97	130.02	130.30	493974
2021-08-12	130.71	131.17	130.08	130.92	662163
2021-08-13	131.17	133.34	131.05	132.68	513806
2021-08-16	132.89	133.99	132.38	133.60	672181
2021-08-17	133.99	136.12	132.78	135.61	703279
2021-08-18	135.25	135.25	131.58	131.69	575633
2021-08-19	131.51	133.50	131.46	132.38	611258
2021-08-20	132.19	133.38	131.16	131.28	754206
2021-08-23	130.99	131.63	129.95	130.10	614654
2021-08-24	130.00	130.46	126.61	127.21	977469
2021-08-25	126.82	127.89	126.23	127.28	1313815
2021-08-26	123.00	126.73	121.62	123.92	1991947
2021-08-27	122.75	124.12	121.93	123.57	1187332
2021-08-30	123.22	124.57	122.09	122.28	935832
2021-08-31	122.27	123.91	121.82	123.67	1147418
2021-09-01	124.00	124.00	121.10	122.35	1249115
2021-09-02	122.35	123.43	121.46	121.99	769746
2021-09-03	121.92	121.92	120.33	120.61	737021
2021-09-07	120.40	120.70	118.55	119.64	1225626
2021-09-08	119.82	122.18	119.41	121.86	977155
2021-09-09	121.57	121.62	120.43	120.78	623884
2021-09-10	120.57	121.67	120.13	121.06	688636
2021-09-13	121.58	123.80	121.49	122.72	1158479
2021-09-14	122.97	123.34	121.51	122.46	839315
2021-09-15	122.49	122.77	121.51	121.81	866767
2021-09-16	122.11	123.22	121.25	122.69	796088
2021-09-17	121.99	123.79	121.76	123.00	1779282
2021-09-20	122.25	123.62	121.51	122.27	967154
2021-09-21	122.44	122.46	120.20	120.48	720159
2021-09-22	121.24	121.78	119.97	120.57	720192
2021-09-23	120.95	121.23	119.72	119.77	749128
2021-09-24	119.77	120.38	119.09	119.11	557481
2021-09-27	119.26	121.16	119.09	119.93	497906
2021-09-28	120.22	121.06	119.25	120.12	1369584
2021-09-29	120.15	123.28	120.09	122.16	905928
2021-09-30	122.26	122.49	120.02	120.03	779663
2021-10-01	120.58	121.01	119.31	119.69	659110
2021-10-04	119.73	121.47	119.71	120.97	970166
2021-10-05	120.93	121.91	120.41	121.32	897275
2021-10-06	121.16	123.30	120.16	123.18	920316
2021-10-07	123.08	123.64	121.46	121.84	573451
2021-10-08	121.61	122.43	121.41	121.63	448935
2021-10-11	122.08	122.72	121.04	121.56	395623
2021-10-12	121.82	122.71	121.45	122.00	450009
2021-10-13	122.07	122.62	120.32	121.09	646134
2021-10-14	121.38	122.03	120.96	122.00	700454
2021-10-15	122.13	122.48	121.51	122.08	532520
2021-10-18	121.56	122.35	120.83	121.48	470249
2021-10-19	121.26	121.55	119.85	120.94	364217
2021-10-20	121.21	122.59	120.93	121.76	491087
2021-10-21	121.96	122.18	121.09	121.80	399108
2021-10-22	122.18	123.26	122.02	122.97	489571
2021-10-25	123.26	123.61	122.20	123.14	561066
2021-10-26	122.93	125.13	122.63	124.70	681470
2021-10-27	125.70	125.70	122.54	123.00	702923
2021-10-28	122.87	124.68	122.54	124.63	642284
2021-10-29	124.68	125.70	122.64	122.86	1415503
2021-11-01	122.70	123.66	122.30	123.62	633637
2021-11-02	123.44	124.47	122.61	123.71	645646
2021-11-03	123.39	125.85	123.32	125.37	1334417
2021-11-04	125.04	125.22	124.07	124.81	427116
2021-11-05	125.18	126.22	124.99	125.78	417917
2021-11-08	125.73	125.78	123.89	125.08	585627
2021-11-09	126.96	129.55	126.60	127.59	840261
2021-11-10	127.96	128.50	126.62	127.61	495983
2021-11-11	126.96	127.09	125.66	126.08	627315
2021-11-12	126.11	127.95	125.67	127.10	688814
2021-11-15	127.10	129.10	126.75	128.92	621455
2021-11-16	129.14	129.46	127.47	127.51	536873
2021-11-17	127.00	128.22	126.81	127.80	597471
2021-11-18	126.81	127.02	124.60	125.85	645519
2021-11-19	126.27	126.93	124.13	124.31	811850
2021-11-22	124.14	127.88	124.09	126.44	821678
2021-11-23	131.26	134.68	130.72	133.63	2006580
2021-11-24	134.00	134.00	130.98	132.30	1068779
2021-11-26	132.24	134.28	130.61	130.95	579610
2021-11-29	131.22	131.60	129.17	129.37	743957
2021-11-30	128.41	129.16	126.08	126.47	1724482
2021-12-01	127.44	128.52	126.45	126.55	858719
2021-12-02	127.49	129.10	127.11	127.85	1008217
2021-12-03	128.96	129.77	128.48	128.76	1494740
2021-12-06	129.94	132.19	129.50	130.98	875874
2021-12-07	130.45	131.70	129.51	130.22	563109
2021-12-08	130.17	131.33	128.08	129.88	664241
2021-12-09	129.74	131.31	129.54	130.57	589201
2021-12-10	131.06	133.14	131.03	132.88	616893
2021-12-13	132.81	135.10	131.84	134.62	574253
2021-12-14	135.06	136.07	133.98	135.18	884385
2021-12-15	135.35	136.12	134.07	134.73	750849
2021-12-16	134.90	139.26	134.64	138.91	836983
2021-12-17	138.58	139.87	136.16	136.41	1345066
2021-12-20	134.73	135.59	134.05	135.04	882750
2021-12-21	133.90	134.00	130.81	131.89	757226
2021-12-22	132.00	133.22	131.38	133.14	677009
2021-12-23	133.43	133.86	132.96	132.99	355456
2021-12-27	132.80	133.92	132.72	133.85	380859
2021-12-28	133.44	135.27	133.21	135.20	558740
2021-12-29	135.25	135.60	134.62	135.10	415106
2021-12-30	135.64	135.80	134.94	135.34	326689
2021-12-31	135.46	136.07	134.59	135.82	445195
2022-01-03	135.37	136.94	133.63	136.80	735248
2022-01-04	136.80	139.68	136.54	138.57	774381
2022-01-05	138.82	142.07	138.82	141.01	909244
2022-01-06	140.95	142.72	140.67	141.36	753796
2022-01-07	142.07	143.67	141.24	143.35	747705
2022-01-10	143.73	144.89	142.62	143.28	862517
2022-01-11	143.73	143.73	139.47	142.11	536514
2022-01-12	141.01	142.91	140.23	140.83	678607
2022-01-13	141.10	144.12	140.79	143.00	566435
2022-01-14	142.75	145.49	142.35	145.15	675295
2022-01-18	144.47	145.82	142.86	145.35	779159
2022-01-19	145.28	145.76	143.14	143.40	911528
2022-01-20	143.57	143.57	141.00	141.14	815795
2022-01-21	142.94	143.73	141.72	143.22	658037
2022-01-24	143.36	145.03	138.82	142.02	881882
2022-01-25	141.58	141.75	138.52	139.40	1121757
2022-01-26	138.43	140.34	136.65	137.38	919207
2022-01-27	138.12	140.63	137.67	138.99	599614
2022-01-28	138.50	140.63	137.30	140.52	599901
2022-01-31	139.54	141.57	139.00	140.58	1712076
2022-02-01	140.61	140.92	136.73	138.50	875650
2022-02-02	138.10	140.73	138.10	139.58	806048
2022-02-03	140.19	141.63	139.08	140.38	514534
2022-02-04	139.49	139.70	135.95	136.87	587376
2022-02-07	137.34	137.86	135.85	137.10	493645
2022-02-08	137.20	137.86	135.87	136.49	659116
2022-02-09	136.34	137.28	136.24	135.56	527699
2022-02-10	135.30	136.24	133.25	133.59	624943
2022-02-11	133.87	137.25	133.86	136.68	661429
2022-02-14	136.76	138.25	134.46	137.43	963432
2022-02-15	137.38	138.11	135.40	136.09	621150
2022-02-16	135.99	137.48	133.88	135.72	954681
2022-02-17	135.72	139.10	134.92	138.33	1082274
2022-02-18	137.82	139.46	137.09	138.99	604095
2022-02-22	139.48	139.99	137.13	138.64	745194
2022-02-23	139.45	139.84	136.55	136.90	797456
2022-02-24	135.91	136.49	130.71	133.77	1024995
2022-02-25	134.46	138.09	134.46	137.27	893805
2022-02-28	135.17	136.06	133.43	134.75	1245831
2022-03-01	130.50	131.86	125.07	126.32	1865340
2022-03-02	125.06	131.00	124.89	130.70	1692874
2022-03-03	129.91	135.14	129.85	133.42	1108352
2022-03-04	131.61	134.34	131.04	133.78	1451385
2022-03-07	133.28	137.54	132.05	135.82	1076570
2022-03-08	135.68	136.22	131.71	131.89	1224992
2022-03-09	133.54	134.32	129.20	129.34	876328
2022-03-10	128.86	130.06	127.93	128.65	730105
2022-03-11	128.64	130.79	128.64	128.84	869428
2022-03-14	129.22	130.91	128.01	128.93	877016
2022-03-15	129.11	129.49	127.23	129.30	994575
2022-03-16	128.88	129.36	127.20	129.34	776254
2022-03-17	129.81	130.60	128.34	129.58	551910
2022-03-18	129.72	129.72	127.01	128.07	1423842
2022-03-21	128.63	130.53	128.63	130.17	792921
2022-03-22	130.53	130.89	128.75	130.30	737157
2022-03-23	131.19	132.77	130.16	130.18	826068
2022-03-24	130.22	131.94	130.22	131.39	502985
2022-03-25	131.59	134.33	131.08	133.69	1063927
2022-03-28	133.62	134.36	132.59	133.94	606548
2022-03-29	134.48	135.60	133.82	135.43	710783
2022-03-30	134.65	134.90	132.93	134.88	715242
2022-03-31	134.99	136.14	133.75	135.41	666030
2022-04-01	135.80	137.59	134.73	137.51	739337
2022-04-04	136.71	136.74	132.94	134.64	710956
2022-04-05	134.25	137.79	134.25	137.77	1133973
2022-04-06	138.17	139.63	136.25	137.22	1061741
2022-04-07	137.20	137.97	135.66	137.34	725226
2022-04-08	138.18	139.41	137.13	138.80	582111
2022-04-11	139.65	140.56	138.24	139.43	583375
2022-04-12	139.00	140.00	137.82	139.41	593552
2022-04-13	139.41	140.13	137.90	139.08	442868
2022-04-14	139.64	140.75	138.88	139.69	455987
2022-04-18	139.87	140.36	138.59	138.89	409635
2022-04-19	139.48	142.67	139.48	142.32	540296
2022-04-20	142.53	144.89	142.53	143.64	643375
2022-04-21	143.18	145.26	142.80	143.66	781184
2022-04-22	143.32	144.23	142.18	142.24	758311
2022-04-25	141.54	142.75	138.75	142.21	687232
2022-04-26	142.17	143.10	139.57	139.61	601301
2022-04-27	140.11	141.63	139.43	139.63	618758
2022-04-28	139.67	141.13	139.01	141.03	475014
2022-04-29	140.56	140.82	136.79	136.93	1010840
2022-05-02	138.66	138.69	133.35	134.93	831582
2022-05-03	135.11	137.97	135.04	136.49	791797
2022-05-04	136.31	139.21	136.31	139.05	796039
2022-05-05	138.97	140.07	136.97	137.60	771269
2022-05-06	137.52	141.20	137.25	140.84	806441
2022-05-09	139.16	146.74	139.14	145.01	1345973
2022-05-10	144.50	146.36	141.69	142.50	944665
2022-05-11	142.38	145.26	141.70	143.44	1079522
2022-05-12	144.40	145.39	142.76	144.71	1006187
2022-05-13	145.08	145.28	142.37	144.23	1014366
2022-05-16	144.55	145.33	142.77	144.28	859341
2022-05-17	143.77	144.24	140.11	143.41	997480
2022-05-18	142.39	142.52	127.86	128.36	1899766
2022-05-19	127.01	127.29	123.57	126.36	1264819
2022-05-20	126.42	127.07	122.48	125.31	1097199
2022-05-23	126.38	126.53	120.95	122.72	1519087
2022-05-24	123.19	125.57	122.17	125.39	1258213
2022-05-25	125.39	127.43	124.44	127.23	1100713
2022-05-26	126.97	127.74	125.45	125.65	983640
2022-05-27	125.47	125.58	124.12	125.55	1303693
2022-05-31	125.20	126.48	123.92	125.37	1675712
2022-06-01	125.81	125.81	121.60	124.55	1124562
2022-06-02	124.17	124.90	119.82	123.04	1224211
2022-06-03	123.05	123.75	121.88	122.77	548774
2022-06-06	123.54	123.72	122.04	123.26	1275239
2022-06-07	123.05	131.13	122.98	130.31	2184509
2022-06-08	128.83	130.03	127.12	127.44	988792
2022-06-09	127.31	130.08	127.00	127.25	993047
2022-06-10	126.33	130.15	126.16	128.41	973618
2022-06-13	128.24	130.91	126.69	127.30	1459745
2022-06-14	127.34	128.26	124.12	125.36	956744
2022-06-15	125.78	127.34	124.30	125.17	932704
2022-06-16	123.07	125.59	121.47	123.42	1057404
2022-06-17	123.74	124.37	120.52	122.22	1682729
2022-06-21	123.48	124.76	121.94	124.39	1074910
2022-06-22	124.12	124.82	122.42	123.80	604751
2022-06-23	124.46	126.00	124.23	125.94	852129
2022-06-24	127.32	129.17	125.55	128.88	938501
2022-06-27	128.72	129.37	127.52	128.56	714846
2022-06-28	129.01	129.64	127.00	127.21	820450
2022-06-29	128.00	131.68	126.97	130.70	1003121
2022-06-30	130.30	130.94	127.41	128.01	829759
2022-07-01	128.53	131.51	127.80	131.19	1041694
2022-07-05	131.12	131.54	128.57	131.48	1197946
2022-07-06	131.50	133.18	131.14	132.09	1023235
2022-07-07	131.39	133.35	131.07	132.90	885286
2022-07-08	133.78	134.12	131.90	131.95	568829
2022-07-11	132.34	133.71	132.04	133.04	598298
2022-07-12	132.71	134.91	132.46	133.11	590295
2022-07-13	132.64	136.20	132.61	134.64	900808
2022-07-14	132.64	133.38	131.71	132.79	569745
2022-07-15	133.38	133.38	131.19	131.79	500620
2022-07-18	131.75	132.52	130.56	130.57	552912
2022-07-19	131.17	131.56	129.95	131.18	661809
2022-07-20	131.43	131.45	128.08	129.43	617760
2022-07-21	128.82	129.50	128.15	128.74	539252
2022-07-22	129.04	130.55	128.30	130.19	492783
2022-07-25	130.67	131.30	129.63	130.50	511262
2022-07-26	128.82	130.70	126.48	130.55	855870
2022-07-27	129.86	130.18	125.83	129.43	719834
2022-07-28	129.42	131.07	128.45	131.00	697597
2022-07-29	130.53	132.51	129.86	132.32	970519
2022-08-01	132.18	134.73	132.18	134.05	963309
2022-08-02	134.20	134.20	133.08	133.96	617005
2022-08-03	133.62	134.53	132.55	134.22	511773
2022-08-04	133.66	135.00	132.92	133.11	755204
2022-08-05	133.53	133.53	130.68	133.08	555244
2022-08-08	133.08	134.53	132.84	133.16	592997
2022-08-09	133.75	135.05	133.32	134.23	670046
2022-08-10	134.94	135.35	133.29	133.06	704738
2022-08-11	133.32	134.60	132.40	132.66	597745
2022-08-12	133.08	133.89	132.42	133.79	809867
2022-08-15	133.85	136.43	133.18	135.89	781035
2022-08-16	136.16	138.71	135.81	137.53	773580
2022-08-17	139.11	140.50	138.21	139.38	824488
2022-08-18	139.38	139.73	137.69	139.32	588967
2022-08-19	139.81	140.76	139.12	139.77	1865557
2022-08-22	139.50	139.93	136.80	137.75	928754
2022-08-23	141.19	143.33	138.75	142.35	1959143
2022-08-24	143.35	144.90	142.35	144.13	1056653
2022-08-25	143.65	143.82	142.38	143.64	727400
2022-08-26	143.88	144.00	141.57	141.59	686188
2022-08-29	141.38	142.76	140.46	142.00	460286
2022-08-30	141.74	142.09	140.20	140.81	663163
2022-08-31	141.12	141.99	139.84	139.99	927301
2022-09-01	139.60	142.45	138.75	141.99	871397
2022-09-02	142.52	143.45	139.64	140.00	632227
2022-09-06	140.14	141.54	138.11	138.63	791660
2022-09-07	138.96	141.10	138.06	140.92	632080
2022-09-08	139.80	140.66	137.44	138.64	788163
2022-09-09	139.39	140.59	137.70	139.44	558448
2022-09-12	139.96	141.56	138.78	141.40	741750
2022-09-13	141.37	142.33	138.86	139.34	999434
2022-09-14	139.33	140.11	138.34	139.04	745131
2022-09-15	139.13	139.62	137.53	139.15	568681
2022-09-16	139.31	140.23	138.14	138.88	1917094
2022-09-19	138.94	140.17	138.75	139.96	426516
2022-09-20	139.11	140.04	138.08	139.20	468041
2022-09-21	139.92	142.75	139.82	140.51	590749
2022-09-22	140.95	143.05	140.55	142.03	932778
2022-09-23	141.11	142.68	138.81	140.65	658549
2022-09-26	140.30	141.98	139.48	139.52	700876
2022-09-27	139.84	140.36	136.33	136.59	791160
2022-09-28	137.09	140.03	135.44	139.18	706190
2022-09-29	139.18	139.63	137.47	139.00	809970
2022-09-30	139.09	139.74	136.99	137.41	1147623
2022-10-03	138.57	140.02	137.65	139.56	642434
2022-10-04	139.78	142.28	139.77	142.11	758429
2022-10-05	142.40	142.43	140.00	141.26	663177
2022-10-06	141.09	141.12	137.31	138.08	585200
2022-10-07	138.05	138.39	136.88	137.59	641916
2022-10-10	138.49	141.82	138.49	141.35	589361
2022-10-11	141.51	143.94	141.16	141.46	744243
2022-10-12	141.82	142.85	140.68	140.94	712333
2022-10-13	139.62	143.27	139.03	142.34	533075
2022-10-14	142.51	143.47	140.63	141.03	528622
2022-10-17	141.56	142.33	139.72	139.97	600082
2022-10-18	140.50	142.32	140.46	142.25	633409
2022-10-19	142.59	143.18	141.42	143.04	693554
2022-10-20	143.01	143.12	140.78	141.05	678236
2022-10-21	140.95	143.31	140.53	142.81	621275
2022-10-24	143.92	145.79	143.68	145.08	631956
2022-10-25	144.98	146.73	144.58	146.00	1011602
2022-10-26	146.76	148.39	145.67	147.56	828985
2022-10-27	148.45	151.24	148.43	148.69	916198
2022-10-28	148.53	152.07	147.92	150.73	899103
2022-10-31	150.66	152.16	149.87	150.66	1450969
2022-11-01	150.41	151.22	149.00	149.31	767973
2022-11-02	149.23	151.40	148.69	149.26	698379
2022-11-03	148.38	149.67	146.94	148.78	781222
2022-11-04	149.47	150.89	148.08	149.38	634475
2022-11-07	149.55	150.95	148.93	149.27	467245
2022-11-08	149.38	151.58	149.00	148.77	553970
2022-11-09	149.03	150.80	147.50	147.63	552936
2022-11-10	148.83	148.87	141.30	145.87	1315448
2022-11-11	145.78	145.78	138.79	142.61	1207204
2022-11-14	143.70	144.49	141.63	141.65	872980
2022-11-15	141.63	141.95	139.80	140.48	919854
2022-11-16	141.65	145.04	141.65	143.63	817971
2022-11-17	143.00	144.90	142.75	144.54	623584
2022-11-18	145.84	147.17	144.65	146.14	2064541
2022-11-21	143.69	149.19	140.30	148.11	1889381
2022-11-22	149.44	149.77	147.35	149.23	978074
2022-11-23	149.45	149.99	148.28	149.47	776253
2022-11-25	149.70	151.26	149.51	151.26	319180
2022-11-28	151.42	152.36	150.81	151.57	795243
2022-11-29	151.27	151.76	150.36	151.52	621688
2022-11-30	151.00	154.06	150.18	154.01	1006245
2022-12-01	154.34	155.91	152.96	153.94	789660
2022-12-02	153.69	154.82	152.94	154.45	524520
2022-12-05	152.68	154.36	151.90	154.02	564840
2022-12-06	153.77	155.04	152.34	153.55	633975
2022-12-07	154.74	156.34	154.24	155.68	570312
2022-12-08	155.29	156.78	154.36	155.49	637478
2022-12-09	155.32	155.71	154.44	154.68	842975
2022-12-12	155.10	156.34	154.21	155.98	726134
2022-12-13	156.02	156.23	153.65	154.36	1120858
2022-12-14	154.67	155.51	153.37	154.17	782775
2022-12-15	153.99	156.13	152.78	153.86	859254
2022-12-16	153.22	155.99	152.75	155.33	1650964
2022-12-19	155.43	157.24	154.57	155.82	663874
2022-12-20	154.25	155.96	153.94	155.31	915030
2022-12-21	155.66	158.48	155.66	157.94	607040
2022-12-22	157.29	158.71	156.97	158.55	599163
2022-12-23	158.75	159.59	158.36	159.44	392024
2022-12-27	159.60	160.53	158.87	159.88	526172
2022-12-28	160.33	160.33	158.33	158.39	407392
2022-12-29	158.88	159.03	157.70	158.56	405707
2022-12-30	158.98	159.27	157.10	158.46	517942
2023-01-03	158.12	159.12	156.88	158.99	694249
2023-01-04	158.35	158.97	157.38	158.19	636920
2023-01-05	158.39	159.80	157.86	159.39	641751
2023-01-06	160.79	163.07	160.55	162.59	578646
2023-01-09	161.77	162.96	160.25	160.33	693502
2023-01-10	160.85	161.14	158.85	159.02	428241
2023-01-11	159.63	160.26	157.06	157.88	600101
2023-01-12	158.08	158.65	155.03	155.35	623230
2023-01-13	155.06	156.17	153.88	154.43	605645
2023-01-17	154.68	155.71	154.31	155.47	771878
2023-01-18	155.46	155.46	149.69	150.18	939647
2023-01-19	150.62	151.41	149.97	150.06	630528
2023-01-20	150.09	150.26	147.48	148.93	680329
2023-01-23	148.75	149.51	147.40	147.70	593936
2023-01-24	147.67	149.88	146.88	149.60	877848
2023-01-25	149.88	152.36	148.50	150.13	915430
2023-01-26	149.60	150.31	147.52	150.08	729370
2023-01-27	150.33	150.42	149.11	150.02	572252
2023-01-30	150.42	152.94	150.42	151.60	755916
2023-01-31	152.05	153.21	150.67	152.80	3991251
2023-02-01	152.50	154.32	151.79	152.08	958057
2023-02-02	150.70	151.46	149.08	149.85	1032802
2023-02-03	149.66	150.25	147.00	149.97	927648
2023-02-06	150.13	152.20	149.98	151.63	728203
2023-02-07	150.00	150.12	148.16	150.00	720971
2023-02-08	149.48	150.22	148.71	147.87	787386
2023-02-09	147.87	148.29	144.76	146.08	1019464
2023-02-10	147.25	149.31	146.93	148.93	796289
2023-02-13	148.88	150.00	148.30	149.45	842662
2023-02-14	149.83	150.17	146.56	147.04	1278490
2023-02-15	147.12	147.48	144.46	146.71	1532184
2023-02-16	146.11	147.62	146.11	147.22	1595617
2023-02-17	147.82	150.23	147.30	149.94	842801
2023-02-21	150.36	151.08	148.73	150.00	898985
2023-02-22	150.74	151.12	147.73	149.24	1180478
2023-02-23	149.29	149.85	148.13	149.24	695096
2023-02-24	149.51	149.51	148.14	148.60	770977
2023-02-27	148.84	149.23	147.26	148.06	1410860
2023-02-28	147.99	149.75	146.74	147.89	1907045
2023-03-01	146.93	147.40	143.18	145.25	1343565
2023-03-02	146.08	148.87	145.85	148.59	1470006
2023-03-03	148.61	151.19	147.53	150.80	1314875
2023-03-06	150.73	151.27	149.59	150.46	1116203
2023-03-07	150.65	151.07	149.46	149.87	911040
2023-03-08	150.45	150.72	149.55	150.49	660593
2023-03-09	151.27	151.54	147.94	148.38	700814
2023-03-10	148.60	149.78	147.60	147.88	814322
2023-03-13	147.69	152.66	147.11	149.91	909690
2023-03-14	150.05	151.69	149.63	151.56	972286
2023-03-15	151.16	153.86	150.32	153.55	1163515
2023-03-16	153.83	154.01	152.23	153.81	908731
2023-03-17	154.23	154.23	151.34	151.88	1631696
2023-03-20	152.70	155.50	152.61	154.46	1364374
2023-03-21	155.00	155.24	152.77	154.11	756064
2023-03-22	154.10	155.02	151.89	151.97	770938
2023-03-23	151.43	153.13	150.92	151.09	840203
2023-03-24	151.82	154.81	151.31	154.69	962202
2023-03-27	156.47	157.49	155.94	156.29	808362
2023-03-28	156.92	158.08	155.93	156.46	588610
2023-03-29	156.77	158.05	156.23	157.57	657467
2023-03-30	157.11	158.01	155.57	157.54	1033697
2023-03-31	158.30	158.55	156.54	157.37	994891
2023-04-03	157.91	158.63	156.89	157.64	692749
2023-04-04	158.08	158.29	155.52	155.74	886033
2023-04-05	155.93	158.01	155.93	157.29	778458
2023-04-06	157.91	158.27	155.99	156.51	796398
2023-04-10	156.37	156.65	154.76	155.76	482546
2023-04-11	155.84	156.99	155.38	155.65	593264
2023-04-12	154.83	155.62	153.65	154.31	896332
2023-04-13	153.44	154.42	152.42	153.79	621402
2023-04-14	153.12	153.77	151.37	152.38	717414
2023-04-17	153.10	153.51	152.25	153.38	698862
2023-04-18	152.79	153.94	151.66	152.60	715511
2023-04-19	153.45	153.47	151.60	152.17	686462
2023-04-20	152.71	152.71	151.25	151.81	553637
2023-04-21	152.76	153.46	150.33	151.24	710250
2023-04-24	151.30	151.72	150.82	151.67	650069
2023-04-25	152.09	154.93	151.82	154.34	696124
2023-04-26	153.57	154.23	152.39	152.94	659822
2023-04-27	152.68	153.86	151.98	153.84	617786
2023-04-28	153.56	154.60	153.12	154.41	910572
2023-05-01	154.45	158.67	154.45	157.04	1274801
2023-05-02	156.85	159.19	156.00	158.71	1183713
2023-05-03	159.02	159.92	156.82	157.09	954571
2023-05-04	157.10	158.14	156.28	157.42	760845
2023-05-05	156.91	158.79	156.44	158.20	650500
2023-05-08	157.68	159.45	156.96	157.11	819433
2023-05-09	157.38	158.34	156.74	157.26	900590
2023-05-10	157.83	159.37	157.58	157.36	781846
2023-05-11	157.59	158.11	156.63	157.39	780496
2023-05-12	157.29	158.29	157.29	158.15	757061
2023-05-15	158.37	158.60	155.18	155.51	887481
2023-05-16	155.07	155.68	153.41	154.91	815908
2023-05-17	154.77	155.09	153.57	154.71	729278
2023-05-18	153.73	153.73	151.03	151.88	936321
2023-05-19	151.71	152.78	150.95	151.89	770260
2023-05-22	152.00	152.47	149.45	149.67	761817
2023-05-23	149.78	150.12	148.16	149.40	986084
2023-05-24	149.65	150.22	148.50	148.54	828235
2023-05-25	148.00	148.24	146.59	147.12	872930
2023-05-26	146.58	147.56	145.81	146.56	1161828
2023-05-30	145.15	146.53	144.26	145.31	1097129
2023-05-31	145.95	146.73	145.23	146.59	3394778
2023-06-01	147.07	147.59	144.35	144.90	971545
2023-06-02	144.40	149.03	144.31	148.98	1045547
2023-06-05	150.14	151.15	148.40	148.98	1183276
2023-06-06	152.94	156.03	144.37	146.23	1799932
2023-06-07	145.01	149.12	142.76	148.43	1362915
2023-06-08	148.48	151.05	147.81	151.01	1189823
2023-06-09	150.75	153.85	150.50	153.57	1028819
2023-06-12	153.16	153.16	150.57	151.08	989572
2023-06-13	149.63	151.44	148.38	151.23	708253
2023-06-14	151.33	153.26	150.68	152.46	612973
2023-06-15	152.83	154.14	152.27	152.88	617986
2023-06-16	153.02	154.34	152.79	153.10	1065108
2023-06-20	153.48	153.96	151.29	151.34	623212
2023-06-21	151.42	152.52	150.52	152.49	858431
2023-06-22	153.42	153.42	151.35	152.02	598565
2023-06-23	152.70	152.94	150.18	150.32	739082
2023-06-26	150.23	151.84	148.46	151.74	713621
2023-06-27	151.81	152.50	150.39	150.78	613278
2023-06-28	148.51	148.52	144.16	145.15	1643524
2023-06-29	144.72	146.79	144.09	146.37	795520
2023-06-30	147.00	147.94	146.59	147.67	645808
2023-07-03	146.97	150.59	146.71	150.39	464755
2023-07-05	149.60	150.35	148.48	149.39	1074486
2023-07-06	149.03	149.96	148.19	148.50	827561
2023-07-07	148.82	148.90	147.41	147.71	654635
2023-07-10	147.94	148.61	146.07	146.37	848697
2023-07-11	146.34	147.86	146.34	147.80	727383
2023-07-12	147.43	148.08	146.31	147.22	1256221
2023-07-13	146.99	147.86	145.73	147.61	733712
2023-07-14	149.07	149.07	146.45	148.05	783866
2023-07-17	147.40	149.40	146.91	148.48	838911
2023-07-18	148.96	149.61	147.06	147.72	739493
2023-07-19	148.26	149.92	148.26	149.69	613021
2023-07-20	150.45	152.51	149.67	152.48	677722
2023-07-21	152.50	153.20	151.74	152.11	714943
2023-07-24	152.32	153.94	152.21	153.13	664606
2023-07-25	153.41	153.54	151.88	152.98	547999
2023-07-26	152.57	153.55	151.67	152.23	507915
2023-07-27	151.91	152.81	149.62	150.38	819369
2023-07-28	151.09	151.57	150.43	150.99	545174
2023-07-31	150.99	151.34	149.93	150.65	1392574
2023-08-01	151.51	151.55	149.10	149.67	572207
2023-08-02	150.13	153.00	150.03	151.75	593417
2023-08-03	151.55	151.99	149.75	150.05	454515
2023-08-04	149.99	151.18	148.97	149.15	448860
2023-08-07	149.23	150.08	148.85	149.13	549343
2023-08-08	149.70	149.70	146.15	146.49	906576
2023-08-09	146.43	148.87	146.39	148.15	707205
2023-08-10	148.27	149.19	147.03	147.32	464103
2023-08-11	147.63	148.37	147.15	147.96	556927
2023-08-14	148.60	149.46	146.50	146.60	783510
2023-08-15	146.02	146.57	144.52	144.61	570048
2023-08-16	144.97	145.05	143.46	142.59	586560
2023-08-17	142.65	142.98	140.27	140.88	917701
2023-08-18	140.88	142.78	140.88	142.05	1108887
2023-08-21	141.58	141.73	138.77	139.73	876326
2023-08-22	139.33	139.99	138.36	139.67	871465
2023-08-23	139.81	140.51	139.19	139.53	766422
2023-08-24	139.53	141.17	139.30	140.72	1049884
2023-08-25	141.53	142.88	140.98	142.10	1024090
2023-08-28	142.62	143.67	142.60	142.89	1376845
2023-08-29	145.84	147.48	143.17	145.94	2078782
2023-08-30	145.85	146.29	143.43	143.88	1068146
2023-08-31	144.44	145.23	142.83	144.95	1403431
2023-09-01	145.66	145.95	142.32	142.49	762150
2023-09-05	142.20	144.25	142.04	143.01	937846
2023-09-06	143.43	143.75	140.70	141.13	1029072
2023-09-07	141.73	142.24	139.55	140.34	1468076
2023-09-08	140.66	141.61	140.05	141.58	967783
2023-09-11	131.18	133.38	129.00	131.66	5051081
2023-09-12	132.01	132.10	129.04	129.86	3418062
2023-09-13	130.44	131.21	128.36	128.41	2056077
2023-09-14	128.00	128.48	126.25	127.42	2411310
2023-09-15	126.74	127.40	126.25	126.83	2859860
2023-09-18	127.49	127.49	125.23	126.77	1113105
2023-09-19	126.73	127.70	126.16	127.36	1599872
2023-09-20	127.97	129.30	126.92	128.26	1120343
2023-09-21	128.00	129.74	127.60	128.69	1319243
2023-09-22	128.30	128.70	126.51	126.59	749479
2023-09-25	126.06	127.26	125.86	126.50	707255
2023-09-26	126.37	128.65	126.00	128.41	1635715
2023-09-27	128.21	128.66	124.52	125.44	1371914
2023-09-28	126.03	126.44	124.22	124.61	1009858
2023-09-29	124.25	124.77	122.64	122.91	1380097
2023-10-02	122.73	123.11	120.62	121.46	1115808
2023-10-03	120.72	121.80	119.93	120.41	1040355
2023-10-04	120.14	120.64	118.81	120.32	1090198
2023-10-05	119.89	120.44	116.47	116.54	1252443
2023-10-06	116.10	116.49	111.71	115.00	1834271
2023-10-09	114.99	116.15	114.00	114.85	1263161
2023-10-10	115.96	116.44	114.50	115.96	1364588
2023-10-11	116.31	116.80	114.06	114.73	982488
2023-10-12	114.56	114.74	110.49	111.53	1791265
2023-10-13	111.00	113.33	110.51	113.31	1082238
2023-10-16	114.06	114.09	112.09	112.72	1359076
2023-10-17	112.53	113.97	112.07	113.94	1021897
2023-10-18	114.17	115.87	113.84	114.81	999486
2023-10-19	114.49	114.95	112.62	113.82	1103972
2023-10-20	114.37	114.72	112.47	112.73	1134971
2023-10-23	112.60	113.76	111.88	112.02	1243565
2023-10-24	112.19	113.35	111.86	112.53	1165504
2023-10-25	112.68	115.09	112.43	114.50	1786876
2023-10-26	114.34	114.79	112.84	113.03	1823073
2023-10-27	112.75	113.79	112.15	112.75	1274023
2023-10-30	112.62	113.76	112.18	113.65	1117135
2023-10-31	114.03	114.42	112.95	113.84	1540530
2023-11-01	114.15	114.36	112.81	112.99	1179474
2023-11-02	113.30	114.92	112.57	114.07	1290867
2023-11-03	114.84	115.06	113.32	113.47	1124780
2023-11-06	113.32	113.99	112.48	112.84	2214253
2023-11-07	112.00	112.00	109.64	110.14	1716714
2023-11-08	110.47	110.50	107.33	108.35	1730472
2023-11-09	108.51	109.56	107.65	109.13	1251093
2023-11-10	109.03	109.24	107.78	108.74	932344
2023-11-13	108.37	109.68	108.00	108.20	1063556
2023-11-14	109.34	111.47	108.64	111.18	1564009
2023-11-15	111.18	112.09	110.80	110.84	1345715
2023-11-16	110.65	112.02	110.24	111.27	1455372
2023-11-17	111.96	112.01	110.12	111.69	1389210
2023-11-20	110.89	112.57	110.53	112.26	1385715
2023-11-21	112.47	112.65	111.30	112.19	1365348
2023-11-22	112.71	113.45	111.88	113.31	1305691
2023-11-24	113.35	113.94	112.97	113.27	462019
2023-11-27	113.35	113.35	110.60	111.10	1622062
2023-11-28	111.10	111.31	109.54	109.59	1181815
2023-11-29	109.26	109.52	108.20	108.58	1970300
2023-11-30	108.68	109.87	107.75	109.73	2081561
2023-12-01	109.85	111.55	109.54	111.42	1443922
2023-12-04	111.56	113.71	111.50	112.43	2329881
2023-12-05	115.84	118.38	114.50	116.12	3196131
2023-12-06	115.61	119.16	114.58	117.66	2338564
2023-12-07	118.00	122.12	117.14	121.06	2859413
2023-12-08	121.05	121.57	119.19	119.33	1515718
2023-12-11	120.00	121.51	119.72	121.50	1652893
2023-12-12	121.75	125.12	121.13	124.69	2455239
2023-12-13	124.19	126.98	123.49	126.74	1951963
2023-12-14	127.45	127.93	124.93	125.36	2269511
2023-12-15	125.06	125.33	122.95	123.59	2497215
2023-12-18	123.60	124.47	122.38	123.91	1093639
2023-12-19	123.52	124.70	123.23	124.32	1033389
2023-12-20	122.67	123.92	121.45	122.33	1252880
2023-12-21	122.61	123.93	122.02	123.66	896161
2023-12-22	124.40	125.67	123.61	124.76	700476
2023-12-26	124.76	125.71	124.07	125.29	649640
2023-12-27	125.29	125.39	124.53	125.11	897752
2023-12-28	124.72	126.10	124.72	125.78	687732
2023-12-29	125.57	126.45	125.38	126.38	713650
2024-01-02	126.37	129.83	126.01	129.57	1153945
2024-01-03	130.34	131.37	129.61	129.79	1229170
2024-01-04	129.50	129.95	128.15	128.64	1255379
2024-01-05	128.47	130.41	127.67	128.10	801831
2024-01-08	127.81	129.24	127.81	129.02	854732
2024-01-09	128.68	131.37	127.85	131.21	1360718
2024-01-10	130.74	131.32	129.40	129.50	1089846
2024-01-11	129.02	130.10	126.89	127.18	1081322
2024-01-12	127.88	129.63	127.54	129.50	1387306
2024-01-16	129.34	129.63	127.98	128.16	1682445
2024-01-17	127.98	130.78	127.66	130.75	1317710
2024-01-18	130.17	130.52	128.52	129.30	1144628
2024-01-19	129.53	129.89	127.38	129.20	1041823
2024-01-22	128.71	129.14	127.41	128.75	905064
2024-01-23	129.49	131.31	127.81	131.24	1479725
2024-01-24	131.05	131.70	129.32	129.74	1294630
2024-01-25	130.27	131.71	129.66	131.55	843998
2024-01-26	132.11	132.73	131.11	131.69	1392648
2024-01-29	131.97	132.00	130.08	131.59	1478462
2024-01-30	131.48	133.03	130.65	132.94	927183
2024-01-31	133.17	133.46	131.13	131.55	1517954
2024-02-01	132.97	134.31	131.48	133.74	996640
2024-02-02	134.00	134.62	132.55	132.70	940767
2024-02-05	132.19	132.46	129.20	129.21	947259
2024-02-06	128.91	133.29	128.83	132.21	1533882
2024-02-07	132.86	133.85	131.33	131.62	1153765
2024-02-08	131.82	133.23	130.74	131.09	888256
2024-02-09	130.43	130.43	127.67	127.90	914272
2024-02-12	127.59	129.92	127.37	129.74	827057
2024-02-13	129.49	130.79	126.66	127.62	1334366
2024-02-14	127.02	127.95	124.36	124.19	1251095
2024-02-15	124.74	126.11	123.85	124.41	1412186
2024-02-16	123.87	124.93	122.65	124.09	1747803
2024-02-20	124.19	126.97	124.10	125.88	1127882
2024-02-21	125.70	126.21	124.19	126.08	1266466
2024-02-22	125.03	125.03	121.79	124.29	1484804
2024-02-23	124.14	127.15	123.52	125.92	1149120
2024-02-26	125.71	126.80	124.66	125.25	1426777
2024-02-27	124.61	126.84	119.67	122.64	3384462
2024-02-28	126.26	126.26	120.17	121.83	2924336
2024-02-29	122.22	122.49	119.99	120.17	2686812
2024-03-01	120.67	123.61	119.70	122.54	1779310
2024-03-04	121.79	122.42	120.61	121.96	1156455
2024-03-05	122.55	123.17	120.84	121.00	984295
2024-03-06	121.25	121.93	119.96	120.26	1456895
2024-03-07	120.64	120.64	117.47	117.54	1544016
2024-03-08	117.20	120.40	116.94	119.56	1190119
2024-03-11	119.73	122.17	119.73	121.58	926950
2024-03-12	121.07	122.81	120.77	122.72	1362933
2024-03-13	122.99	124.25	122.94	123.73	1264183
2024-03-14	123.30	123.57	120.77	121.72	1175527
2024-03-15	120.82	122.63	120.54	122.07	1908364
2024-03-18	121.88	123.63	121.17	122.68	1228675
2024-03-19	123.05	125.17	123.05	124.95	800976
2024-03-20	125.42	127.59	122.94	123.43	998453
2024-03-21	123.20	124.46	122.46	123.94	673383
2024-03-22	124.38	124.87	123.63	124.47	661004
2024-03-25	124.90	125.00	122.20	123.63	1232145
2024-03-26	124.03	124.03	123.08	123.28	890922
2024-03-27	123.81	125.80	123.81	125.72	761433
2024-03-28	126.29	127.15	125.57	125.87	1267510
2024-04-01	125.75	125.75	124.01	124.73	840773
2024-04-02	124.79	124.79	122.56	123.06	1307379
2024-04-03	122.74	122.90	119.50	119.52	1903355
2024-04-04	120.53	120.79	118.52	118.79	1374650
2024-04-05	118.42	118.76	116.99	117.22	738300
2024-04-08	116.99	118.08	115.90	115.94	1444742
2024-04-09	116.07	117.73	115.64	117.37	982589
2024-04-10	116.06	116.44	113.53	113.54	1340606
2024-04-11	113.98	114.58	111.90	112.04	1156772
2024-04-12	112.02	112.27	109.51	109.61	1066475
2024-04-15	110.10	111.00	109.38	110.20	1371592
2024-04-16	110.59	110.88	109.69	109.98	1400576
2024-04-17	110.45	110.86	109.61	109.80	1222118
2024-04-18	110.44	111.57	109.99	111.10	1179649
2024-04-19	111.35	114.97	111.25	114.76	1396793
2024-04-22	114.46	117.62	114.46	117.46	1313587
2024-04-23	117.20	118.02	115.77	117.70	1109877
2024-04-24	116.62	119.04	115.91	118.55	1335970
2024-04-25	119.25	119.90	114.94	115.18	1445481
2024-04-26	115.02	115.83	113.60	113.60	1359460
2024-04-29	113.87	114.76	113.48	114.65	1590442
2024-04-30	114.53	114.99	113.85	114.85	1649483
2024-05-01	113.41	114.29	112.36	113.60	1254415
2024-05-02	114.26	114.79	112.75	112.85	849885
2024-05-03	112.85	113.88	112.31	113.11	1031316
2024-05-06	113.50	113.57	111.59	112.77	1061238
2024-05-07	113.57	114.25	112.52	112.94	799402
2024-05-08	113.14	113.76	112.50	113.00	897399
2024-05-09	113.00	113.44	111.71	113.41	929949
2024-05-10	113.40	115.53	112.83	115.34	851181
2024-05-13	115.59	117.00	115.59	116.09	1150052
2024-05-14	116.48	117.40	114.24	115.20	1035112
2024-05-15	115.38	115.81	114.10	113.23	1166666
2024-05-16	113.64	115.75	112.81	115.68	950954
2024-05-17	116.00	116.03	114.80	115.21	1879616
2024-05-20	115.13	115.38	114.18	114.31	844369
2024-05-21	114.21	114.38	112.03	112.06	1196491
2024-05-22	111.54	112.29	109.67	111.82	1432148
2024-05-23	111.60	111.60	109.92	110.40	1158219
2024-05-24	110.56	110.81	109.32	109.77	838496
2024-05-28	109.50	110.35	108.10	108.48	981135
2024-05-29	107.99	108.20	106.32	107.47	1294023
2024-05-30	107.75	108.83	107.34	107.95	1246465
2024-05-31	108.50	111.81	107.98	111.64	4014712
2024-06-03	111.47	112.55	111.00	111.33	1545349
2024-06-04	111.11	112.17	109.90	111.70	1740235
2024-06-05	110.82	111.52	109.70	110.33	1136594
2024-06-06	114.37	117.24	113.62	115.37	2323343
2024-06-07	114.87	117.56	114.55	114.98	1722209
2024-06-10	114.45	114.91	113.00	113.60	1484341
2024-06-11	113.07	113.48	111.42	112.97	1113367
2024-06-12	113.11	113.24	109.98	110.13	1071310
2024-06-13	110.08	111.32	108.84	110.96	1135766
2024-06-14	110.83	112.29	110.56	111.58	1098221
2024-06-17	111.23	112.54	110.44	112.18	1165643
2024-06-18	112.05	113.20	111.81	112.35	945040
2024-06-20	111.56	112.11	109.56	109.70	1022562
2024-06-21	110.14	111.40	108.62	108.70	2017984
2024-06-24	109.20	112.35	108.70	111.86	1411488
2024-06-25	110.50	110.86	108.06	108.07	1086979
2024-06-26	107.01	108.26	105.69	107.69	1081763
2024-06-27	108.03	109.08	107.40	108.65	810903
2024-06-28	108.65	109.21	108.21	109.04	1522340
2024-07-01	109.41	111.37	109.10	110.51	1419786
2024-07-02	111.24	111.44	109.79	110.65	1168913
2024-07-03	110.35	110.67	108.46	109.12	646202
2024-07-05	108.94	110.03	108.54	109.89	896124
2024-07-08	109.90	110.76	109.53	109.85	1687158
2024-07-09	109.37	109.99	108.39	109.37	761290
2024-07-10	109.39	110.08	108.63	109.37	840767
2024-07-11	110.40	112.24	109.55	111.14	1143295
2024-07-12	112.08	114.48	112.08	113.16	1097837
2024-07-15	113.93	116.74	113.40	116.38	1298852
2024-07-16	116.50	117.73	115.44	117.50	895306
2024-07-17	117.99	121.72	117.73	121.23	1096270
2024-07-18	120.16	123.31	120.11	120.46	795491
2024-07-19	120.62	120.62	117.44	117.99	1242970
2024-07-22	117.77	118.88	115.82	116.23	667480
2024-07-23	115.94	116.27	114.38	115.10	797520
2024-07-24	115.31	117.36	114.38	116.78	842986
2024-07-25	117.31	119.54	115.79	116.06	731666
2024-07-26	116.01	118.39	116.01	118.19	754998
2024-07-29	117.71	118.91	116.95	118.04	874041
2024-07-30	116.80	119.65	116.80	118.96	1119807
2024-07-31	118.39	119.09	117.01	117.95	3586476
2024-08-01	118.20	120.13	117.48	119.99	766955
2024-08-02	121.33	122.62	119.30	122.40	1723212
2024-08-05	123.52	124.31	119.60	120.88	1439619
2024-08-06	121.18	122.35	118.83	118.91	881790
2024-08-07	118.95	121.33	118.08	119.48	1383436
2024-08-08	118.77	120.72	117.95	118.15	644537
2024-08-09	117.94	118.65	116.65	118.46	616408
2024-08-12	118.33	118.43	116.55	117.38	1730323
2024-08-13	117.38	118.99	116.86	118.34	900376
2024-08-14	118.84	120.31	118.42	119.71	664280
2024-08-15	120.23	120.69	118.85	118.41	754451
2024-08-16	118.33	119.34	117.58	118.81	929352
2024-08-19	119.12	121.52	119.12	120.93	880129
2024-08-20	120.79	122.14	120.79	121.58	641395
2024-08-21	121.95	123.22	120.52	120.97	624342
2024-08-22	121.44	121.56	119.90	121.05	696108
2024-08-23	121.31	122.12	121.00	122.04	579966
2024-08-26	122.32	122.59	120.66	121.36	974170
2024-08-27	121.36	122.19	120.07	120.70	1686374
2024-08-28	112.93	116.13	112.70	114.73	3063959
2024-08-29	114.50	114.67	112.82	113.79	1466813
2024-08-30	113.89	115.50	113.65	114.68	1143032
2024-09-03	114.50	119.05	114.50	118.74	1557870
2024-09-04	119.07	121.46	118.85	120.53	1353336
2024-09-05	121.42	121.84	120.48	121.19	984877
2024-09-06	121.01	122.35	120.19	120.27	1110894
2024-09-09	120.29	121.31	119.56	120.18	728583
2024-09-10	120.28	121.10	118.42	118.97	856881
2024-09-11	118.80	119.27	116.92	117.49	1459669
2024-09-12	117.26	118.06	116.55	117.98	778919
2024-09-13	117.92	120.92	117.55	120.74	648364
2024-09-16	121.70	122.75	120.53	120.88	696101
2024-09-17	120.50	121.78	119.54	119.71	871900
2024-09-18	119.19	121.65	119.19	120.48	990091
2024-09-19	119.99	120.61	119.17	119.30	896129
2024-09-20	119.61	119.90	118.11	118.74	2338097
2024-09-23	118.57	119.29	117.83	118.98	1027438
2024-09-24	118.97	119.66	117.13	117.43	993009
2024-09-25	118.26	119.32	118.04	118.24	746140
2024-09-26	117.84	120.34	117.84	119.87	625426
2024-09-27	120.34	122.64	119.46	121.15	772735
2024-09-30	122.05	122.16	120.02	121.10	773070
2024-10-01	121.17	121.74	120.01	121.21	769516
2024-10-02	120.40	120.60	118.58	119.13	633960
2024-10-03	118.40	118.74	116.22	117.28	741153
2024-10-04	116.65	117.49	115.94	117.39	733326
2024-10-07	117.22	117.62	115.99	116.18	805843
2024-10-08	116.25	117.03	115.35	116.78	733685
2024-10-09	117.17	117.87	116.32	117.21	404174
2024-10-10	117.68	118.00	116.39	117.02	495950
2024-10-11	117.38	117.82	116.56	116.82	606588
2024-10-14	117.10	118.51	116.62	118.21	571901
2024-10-15	118.80	122.08	118.38	120.54	797614
2024-10-16	119.86	121.81	119.54	121.61	693624
2024-10-17	121.23	121.39	120.08	121.25	695232
2024-10-18	121.25	121.94	120.36	121.73	920624
2024-10-21	121.69	121.80	119.83	119.93	595539
2024-10-22	120.00	120.00	116.40	117.70	958754
2024-10-23	117.02	117.97	116.25	117.70	471193
2024-10-24	118.03	118.82	117.00	117.04	577145
2024-10-25	116.50	117.40	116.03	116.07	418527
2024-10-28	116.88	117.55	115.37	115.46	643160
2024-10-29	114.73	115.95	113.75	113.79	738544
2024-10-30	113.45	114.03	112.76	113.92	875173
2024-10-31	113.99	115.14	113.21	113.51	1286470
2024-11-01	114.15	114.15	112.50	112.92	767001
2024-11-04	112.93	114.96	112.76	113.69	1012017
2024-11-05	113.50	116.40	113.50	116.39	955317
2024-11-06	117.57	118.10	115.51	115.62	1314454
2024-11-07	115.38	116.25	114.34	115.26	995249
2024-11-08	115.50	115.69	114.38	115.45	894336
2024-11-11	115.67	116.23	113.19	113.65	1145091
2024-11-12	114.10	114.58	111.80	111.98	1115262
2024-11-13	112.00	112.23	109.94	111.02	1833738
2024-11-14	111.37	112.77	110.68	109.67	1131888
2024-11-15	109.53	109.87	106.19	106.92	1901303
2024-11-18	107.22	110.85	107.22	110.47	1572439
2024-11-19	110.60	112.41	109.79	111.91	1092134
2024-11-20	111.81	113.28	111.34	112.08	888332
2024-11-21	112.06	113.95	110.85	113.89	1050199
2024-11-22	113.95	114.53	112.77	113.30	1263063
2024-11-25	114.21	114.83	112.88	113.62	3044289
2024-11-26	120.00	125.42	118.56	120.09	3914188
2024-11-27	120.30	120.76	117.68	118.00	1710750
2024-11-29	118.03	118.65	117.62	117.79	1000903
2024-12-02	117.91	120.48	117.33	119.58	1364556
2024-12-03	119.61	119.64	116.84	117.29	1279521
2024-12-04	116.50	117.46	113.90	115.44	1439291
2024-12-05	115.25	116.84	115.25	116.67	853353
2024-12-06	116.80	117.18	116.21	116.46	1103569
2024-12-09	116.45	119.49	116.45	117.83	1428029
2024-12-10	118.33	118.33	114.82	115.00	1193591
2024-12-11	114.58	115.09	113.20	113.25	1449072
2024-12-12	113.57	114.66	112.77	113.52	1260572
2024-12-13	114.02	114.57	113.18	113.53	1083608
2024-12-16	113.54	114.75	112.77	112.78	1773900
2024-12-17	112.00	115.01	111.83	114.56	1517029
2024-12-18	112.97	113.61	110.15	110.23	1212750
2024-12-19	109.47	110.62	108.56	108.97	1111377
2024-12-20	108.55	110.53	108.55	109.89	1989452
2024-12-23	109.33	111.38	109.33	111.20	1066806
2024-12-24	110.96	111.82	110.26	111.53	370643
2024-12-26	111.00	112.02	110.64	110.92	705203
2024-12-27	110.12	111.64	110.12	110.62	513727
2024-12-30	110.26	110.50	109.00	109.88	775937
2024-12-31	109.77	110.69	109.40	110.12	574161
2025-01-02	110.61	112.31	110.05	111.37	1059892
2025-01-03	111.49	112.35	110.63	111.53	689766
2025-01-06	111.04	111.61	108.85	109.16	1350809
2025-01-07	109.57	110.02	107.36	107.47	833644
2025-01-08	106.65	107.14	104.27	105.43	1309711
2025-01-10	104.60	105.10	100.77	100.90	1405559
2025-01-13	101.58	102.66	100.89	102.17	989620
2025-01-14	102.04	102.60	101.00	101.91	747778
2025-01-15	102.60	103.34	100.31	100.52	1235282
2025-01-16	100.00	102.66	99.81	102.54	820549
2025-01-17	102.97	103.74	101.79	102.14	955780
2025-01-21	102.64	104.75	102.64	103.44	900800
2025-01-22	103.13	103.58	101.91	102.15	838739
2025-01-23	101.95	102.75	101.28	102.51	714743
2025-01-24	102.15	104.28	102.15	103.71	901462
2025-01-27	105.59	108.97	105.52	107.29	1052887
2025-01-28	106.77	108.10	105.25	105.33	941972
2025-01-29	105.59	107.17	105.59	105.89	769290
2025-01-30	107.04	109.00	106.56	107.78	853082
2025-01-31	106.78	108.15	105.98	106.89	1349905
2025-02-03	106.21	106.84	104.65	105.88	810646
2025-02-04	105.94	106.24	103.31	104.67	837569
2025-02-05	104.31	104.65	103.47	104.01	793112
2025-02-06	105.32	105.32	102.80	103.20	1350869
2025-02-07	103.75	103.75	102.35	103.28	1062569
2025-02-10	103.17	104.25	102.03	103.00	1254986
2025-02-11	102.89	104.62	101.73	104.35	1026131
2025-02-12	103.61	104.10	101.95	103.88	1333431
2025-02-13	103.86	105.53	103.05	104.09	1094381
2025-02-14	103.31	105.17	101.82	102.03	1135609
2025-02-18	100.60	101.61	98.77	100.41	2123804
2025-02-19	100.65	103.11	100.05	103.02	1683190
2025-02-20	102.99	107.47	102.80	107.30	1933606
2025-02-21	107.37	110.86	107.10	110.01	1759639
2025-02-24	109.98	112.73	108.99	110.96	1422408
2025-02-25	111.52	112.88	111.21	112.47	1059785
2025-02-26	111.97	112.11	108.27	109.16	1775509
2025-02-27	104.57	110.83	103.55	109.14	2511945
2025-02-28	110.71	113.39	109.40	110.53	2072484
2025-03-03	110.12	113.11	109.77	112.09	1459236
2025-03-04	112.74	114.91	109.73	109.84	1730243
2025-03-05	109.13	111.27	108.57	109.38	1259814
2025-03-06	109.64	112.70	108.68	111.49	1163842
2025-03-07	111.14	120.36	111.14	117.38	2432080
2025-03-10	118.01	121.48	116.81	117.10	1932175
2025-03-11	116.64	116.99	113.75	114.26	1595247
2025-03-12	111.94	112.77	110.37	111.03	1191706
2025-03-13	111.88	113.66	110.98	111.76	1300850
2025-03-14	110.77	112.24	110.19	111.56	720073
2025-03-17	111.69	113.42	111.20	111.87	1209954
2025-03-18	111.77	112.14	110.51	110.87	1249599
2025-03-19	109.95	110.43	108.66	110.16	1292593
2025-03-20	110.24	110.70	109.06	109.35	1185267
2025-03-21	109.18	111.04	109.05	109.70	2326856
2025-03-24	110.02	111.99	109.37	111.75	1427217
2025-03-25	111.65	111.95	110.17	111.35	885170
2025-03-26	111.50	114.84	111.41	114.48	1223153
2025-03-27	115.01	117.03	114.51	116.73	1291494
2025-03-28	117.06	117.76	115.74	116.32	1223964
2025-03-31	116.97	119.80	116.91	118.41	1761043
2025-04-01	119.08	119.24	116.83	118.52	1147064
2025-04-02	118.73	119.11	116.76	118.45	1025689
2025-04-03	119.00	120.76	117.42	118.32	1623596
2025-04-04	118.81	119.05	114.97	115.16	1550927
2025-04-07	112.34	115.43	110.93	113.03	1994134
2025-04-08	114.77	115.92	109.25	110.18	2272363
2025-04-09	108.78	115.26	108.13	115.08	1555213
2025-04-10	114.64	115.61	112.06	114.37	1439885
2025-04-11	114.72	117.00	113.81	115.94	1126163
2025-04-14	116.00	118.79	115.82	117.90	1206573
2025-04-15	118.02	118.50	116.00	116.27	951353
2025-04-16	117.39	117.88	114.30	114.84	1044638
2025-04-17	115.12	116.92	115.11	116.44	1189117
2025-04-21	116.48	116.79	114.95	115.90	828947
2025-04-22	116.07	117.84	115.55	117.73	1218764
2025-04-23	118.57	118.57	116.63	118.21	56482

Explore More About SJM

Coins representing dividend payouts and trends

SJM Dividend History

Discover JM Smucker Co'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

SJM Stock Split History

Discover JM Smucker Co'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

SJM Historical Prices

Explore JM Smucker Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics