UPS Historical Prices

Summary

Key Stock Metrics

109.40

(February 3, 2025)

52-Week Low

158.95

(March 22, 2024)

52-Week High

233.72

(February 1, 2022)

All-Time High

115.26

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-10	65.00	70.31	64.50	68.25	80793696
1999-11-11	68.75	76.94	68.75	75.00	28309000
1999-11-12	76.00	76.63	69.25	70.50	14768100
1999-11-15	70.50	70.88	67.31	69.00	8675100
1999-11-16	67.88	68.00	65.00	66.00	6978600
1999-11-17	65.56	68.19	65.13	67.69	5806900
1999-11-18	67.94	68.94	66.13	66.31	4718700
1999-11-19	66.31	66.31	64.25	65.00	5091100
1999-11-22	64.06	64.25	61.00	63.13	4785400
1999-11-23	63.38	67.00	63.25	66.19	2832200
1999-11-24	66.00	68.19	65.94	67.69	2179400
1999-11-26	68.44	69.44	68.19	69.13	1322500
1999-11-29	70.00	70.25	67.00	68.13	1987000
1999-11-30	67.38	67.63	66.06	66.06	1686100
1999-12-01	66.25	67.38	65.63	65.88	1405700
1999-12-02	66.00	67.06	65.88	67.06	1391000
1999-12-03	67.44	67.69	66.31	66.44	1753500
1999-12-06	66.50	66.50	65.38	66.25	1398900
1999-12-07	65.94	68.00	65.88	68.00	1793100
1999-12-08	68.00	68.38	66.75	68.38	1774000
1999-12-09	68.38	68.75	66.63	67.50	1713600
1999-12-10	66.38	67.00	65.38	66.13	1248600
1999-12-13	66.38	66.94	64.88	66.00	1417800
1999-12-14	66.00	66.00	64.75	65.00	1886600
1999-12-15	65.00	65.06	63.69	63.75	1602800
1999-12-16	63.75	64.06	63.25	64.00	1364600
1999-12-17	64.75	67.63	64.69	66.63	1980800
1999-12-20	67.69	68.50	66.94	68.50	1501300
1999-12-21	68.25	69.00	67.50	69.00	1265200
1999-12-22	68.94	68.94	66.06	67.00	1264700
1999-12-23	66.50	67.88	65.63	67.75	1180600
1999-12-27	68.50	69.69	67.50	69.69	1478800
1999-12-28	69.50	69.69	68.06	69.00	1051400
1999-12-29	69.00	69.38	67.56	68.00	904700
1999-12-30	69.25	69.50	68.00	68.00	926700
1999-12-31	68.88	69.50	68.38	69.00	649300
2000-01-03	69.69	69.75	67.00	67.06	1273200
2000-01-04	67.00	67.00	64.63	64.94	1385800
2000-01-05	64.88	68.00	64.75	68.00	1401700
2000-01-06	65.88	68.13	65.00	68.00	1959100
2000-01-07	67.63	67.63	65.75	66.38	996000
2000-01-10	66.88	67.44	66.44	67.06	1191700
2000-01-11	67.13	67.44	65.25	65.25	1020000
2000-01-12	66.13	67.50	65.44	67.38	1097700
2000-01-13	67.63	68.50	67.38	68.31	1071200
2000-01-14	68.88	69.25	68.31	69.06	1160000
2000-01-18	69.00	69.00	67.38	68.69	980500
2000-01-19	68.50	68.56	67.44	68.25	1087300
2000-01-20	68.13	69.13	68.13	68.88	1972000
2000-01-21	68.88	68.88	66.69	67.25	1270100
2000-01-24	67.88	68.25	66.00	66.00	831400
2000-01-25	65.63	66.63	64.75	65.88	1263000
2000-01-26	65.25	65.63	64.50	65.13	933400
2000-01-27	65.31	65.38	64.00	65.13	1128400
2000-01-28	65.13	65.88	64.00	64.94	1324700
2000-01-31	63.00	64.00	59.00	60.00	5745800
2000-02-01	59.69	61.50	58.31	61.38	4761000
2000-02-02	59.75	59.94	57.19	58.25	4740600
2000-02-03	59.25	59.50	57.38	57.63	1951900
2000-02-04	58.19	58.19	56.06	56.38	1745200
2000-02-07	56.63	56.81	55.50	55.75	1480200
2000-02-08	56.25	59.38	55.75	59.38	2055100
2000-02-09	59.50	59.63	58.00	58.00	1209400
2000-02-10	58.06	58.50	56.50	57.06	995700
2000-02-11	56.81	57.00	55.13	55.13	1013900
2000-02-14	55.31	55.50	54.13	54.38	2052800
2000-02-15	54.44	55.00	53.56	54.94	1182900
2000-02-16	55.19	56.44	54.50	56.00	1530000
2000-02-17	56.50	58.25	56.13	58.00	1036000
2000-02-18	58.00	59.44	55.25	56.94	1529200
2000-02-22	56.94	56.94	54.56	55.00	1226000
2000-02-23	55.06	56.25	54.06	54.94	855700
2000-02-24	55.00	55.00	53.81	54.06	1049300
2000-02-25	54.94	55.75	54.06	55.50	961700
2000-02-28	55.56	55.63	54.50	55.00	565600
2000-02-29	55.00	55.31	54.50	54.63	750900
2000-03-01	54.63	54.69	51.88	52.50	1471000
2000-03-02	52.13	53.63	52.06	53.31	1136600
2000-03-03	53.31	53.50	52.56	52.69	1030700
2000-03-06	54.38	54.38	52.50	52.75	1431500
2000-03-07	52.75	52.81	49.00	50.63	2319100
2000-03-08	52.75	54.50	51.31	54.31	2275300
2000-03-09	54.50	54.50	52.44	53.00	1199700
2000-03-10	53.75	54.38	53.06	53.44	776700
2000-03-13	52.25	54.19	52.13	52.75	671700
2000-03-14	52.50	53.50	52.31	52.56	1072500
2000-03-15	52.94	55.38	51.63	54.94	2274800
2000-03-16	55.88	57.63	55.06	56.25	1635300
2000-03-17	57.06	57.06	55.50	55.50	622400
2000-03-20	56.50	56.88	55.25	56.56	843400
2000-03-21	56.31	58.38	55.25	58.19	889000
2000-03-22	58.19	59.06	56.81	56.88	763100
2000-03-23	56.81	59.94	56.00	59.63	1472900
2000-03-24	60.00	64.13	59.81	63.75	2148200
2000-03-27	63.00	64.00	62.63	63.19	960400
2000-03-28	62.50	63.00	60.06	60.25	639300
2000-03-29	61.25	61.25	58.31	59.06	869700
2000-03-30	58.81	60.13	58.31	58.56	682400
2000-03-31	59.56	63.00	58.19	62.98	727100
2000-04-03	62.00	62.00	59.00	59.38	830000
2000-04-04	59.38	59.75	55.38	57.81	1309000
2000-04-05	56.81	58.25	56.81	58.19	478000
2000-04-06	58.31	60.19	58.31	59.88	800700
2000-04-07	59.88	61.44	59.13	60.88	778200
2000-04-10	61.13	64.00	61.00	64.00	1275600
2000-04-11	63.31	63.31	62.13	63.19	616700
2000-04-12	62.81	62.88	61.25	61.50	608700
2000-04-13	61.50	61.50	59.44	60.25	566300
2000-04-14	58.50	58.75	55.00	55.00	859800
2000-04-17	57.00	59.50	55.00	58.00	1152900
2000-04-18	58.00	61.19	58.00	60.69	714900
2000-04-19	60.19	60.50	58.75	59.06	510200
2000-04-20	61.00	63.88	60.63	63.50	1730600
2000-04-24	63.00	63.25	62.00	62.63	1071000
2000-04-25	64.31	66.44	63.81	66.44	1644600
2000-04-26	66.50	66.94	64.94	66.19	1239300
2000-04-27	65.50	66.56	65.19	65.94	689400
2000-04-28	66.69	66.75	65.50	66.50	1011200
2000-05-01	66.63	66.94	64.25	64.25	904600
2000-05-02	64.06	64.44	63.25	63.81	1565300
2000-05-03	64.06	64.06	62.31	62.38	566400
2000-05-04	62.13	62.13	60.00	60.94	669000
2000-05-05	59.75	60.88	59.00	59.88	834300
2000-05-08	59.00	61.75	58.31	61.06	1726400
2000-05-09	61.50	63.38	60.81	62.50	859200
2000-05-10	62.00	62.38	60.63	60.81	880400
2000-05-11	60.88	61.69	60.88	61.25	934200
2000-05-12	61.50	62.63	61.38	61.56	603600
2000-05-15	61.56	64.00	60.69	63.31	1110200
2000-05-16	64.00	64.00	61.88	62.00	526500
2000-05-17	61.75	62.88	61.19	62.31	466300
2000-05-18	62.25	62.25	61.38	62.13	626500
2000-05-19	61.88	62.19	60.50	61.88	754800
2000-05-22	61.63	61.88	59.88	61.44	701700
2000-05-23	61.19	62.25	61.13	61.88	669500
2000-05-24	61.00	61.38	59.13	59.63	592700
2000-05-25	59.44	60.25	58.00	58.88	795300
2000-05-26	59.00	59.31	56.75	57.19	1003100
2000-05-30	57.00	59.31	57.00	59.06	602100
2000-05-31	59.94	60.94	59.63	59.88	794000
2000-06-01	60.81	62.06	60.63	61.50	1261000
2000-06-02	62.19	62.44	60.94	61.00	745100
2000-06-05	60.88	62.50	60.81	61.56	812100
2000-06-06	61.56	61.88	60.75	61.75	585000
2000-06-07	61.75	62.19	61.44	62.06	729800
2000-06-08	62.00	62.13	60.25	60.25	606300
2000-06-09	60.25	60.25	59.31	59.31	505500
2000-06-12	59.00	59.88	57.50	59.34	1105100
2000-06-13	59.50	62.06	59.25	61.31	958400
2000-06-14	61.19	61.88	60.88	61.25	898600
2000-06-15	61.50	62.50	61.44	62.38	1076100
2000-06-16	62.44	62.75	61.38	61.75	721300
2000-06-19	61.75	62.19	60.25	62.13	1019300
2000-06-20	61.88	62.00	60.88	61.44	630200
2000-06-21	60.94	61.81	60.56	61.75	627200
2000-06-22	61.56	62.94	61.25	62.94	1331900
2000-06-23	62.81	62.81	61.31	61.44	672500
2000-06-26	60.75	61.00	60.31	60.75	596300
2000-06-27	60.75	60.94	59.63	60.13	1001700
2000-06-28	60.19	60.81	59.56	59.63	754100
2000-06-29	59.63	60.31	58.63	60.25	1002300
2000-06-30	60.31	62.00	58.91	58.91	1990200
2000-07-03	59.50	59.88	59.31	59.44	375000
2000-07-05	59.63	61.31	59.50	61.00	829500
2000-07-06	61.00	61.44	61.00	61.31	570100
2000-07-07	60.38	61.00	60.13	60.69	733000
2000-07-10	60.00	61.06	59.88	61.00	596000
2000-07-11	60.31	60.94	60.31	60.81	469800
2000-07-12	60.50	61.06	60.19	60.69	613300
2000-07-13	60.56	60.75	60.06	60.31	631200
2000-07-14	60.69	61.00	60.44	60.88	678100
2000-07-17	60.94	61.38	60.06	60.44	944800
2000-07-18	60.19	60.88	60.19	60.75	565500
2000-07-19	60.75	61.50	60.63	61.25	1013500
2000-07-20	60.88	60.94	59.19	59.56	1154700
2000-07-21	59.31	60.00	59.00	59.50	1013100
2000-07-24	58.75	59.50	58.50	59.00	930800
2000-07-25	58.56	59.06	58.56	58.69	572700
2000-07-26	58.63	58.69	57.56	58.13	868000
2000-07-27	58.00	58.69	57.50	58.13	508100
2000-07-28	58.69	58.88	57.25	57.38	468600
2000-07-31	57.38	58.75	57.25	58.75	644900
2000-08-01	58.56	58.56	57.88	58.31	365400
2000-08-02	58.38	58.50	57.75	58.19	314000
2000-08-03	57.63	58.50	57.31	57.94	447800
2000-08-04	57.44	58.00	57.44	57.69	339500
2000-08-07	57.81	57.94	57.25	57.38	507300
2000-08-08	57.13	57.25	56.69	56.88	637200
2000-08-09	56.88	57.00	55.69	55.75	705200
2000-08-10	55.44	58.75	54.88	58.50	2150100
2000-08-11	58.00	59.00	57.75	59.00	734100
2000-08-14	58.75	59.06	58.50	58.63	990300
2000-08-15	58.38	58.50	57.56	57.88	756500
2000-08-16	57.63	58.00	57.25	57.31	487600
2000-08-17	57.31	57.44	56.75	56.75	718500
2000-08-18	56.75	57.00	55.81	56.19	736100
2000-08-21	56.25	56.81	55.75	55.81	590800
2000-08-22	55.81	56.38	55.75	56.25	789700
2000-08-23	56.00	56.25	55.69	55.75	710800
2000-08-24	55.56	56.81	55.56	56.44	678600
2000-08-25	56.44	57.94	56.44	57.63	815400
2000-08-28	57.63	57.75	56.75	56.75	975400
2000-08-29	56.50	56.94	56.00	56.25	543500
2000-08-30	55.25	55.81	55.00	55.13	849500
2000-08-31	55.44	56.13	55.25	55.44	673000
2000-09-01	55.63	56.19	55.38	55.88	869000
2000-09-05	55.25	56.19	55.13	55.56	735800
2000-09-06	55.31	56.00	54.75	55.81	1159900
2000-09-07	55.13	55.75	54.25	54.56	1080200
2000-09-08	54.44	54.50	53.13	53.31	981700
2000-09-11	53.56	53.69	51.88	52.38	1184200
2000-09-12	52.94	53.94	52.50	53.56	747900
2000-09-13	53.75	56.25	53.75	55.00	2352100
2000-09-14	56.50	56.63	55.19	55.44	1018700
2000-09-15	55.50	55.94	55.06	55.38	571400
2000-09-18	55.06	55.13	52.75	53.00	938200
2000-09-19	52.38	52.69	52.00	52.50	1429600
2000-09-20	52.50	54.19	52.50	54.00	1792900
2000-09-21	55.50	56.50	55.25	55.25	4193000
2000-09-22	55.50	56.19	55.06	56.00	1909700
2000-09-25	56.44	57.00	56.31	56.75	1227000
2000-09-26	56.88	57.25	56.50	56.94	1777500
2000-09-27	56.81	56.81	56.50	56.63	785100
2000-09-28	56.50	57.56	56.50	57.31	1712800
2000-09-29	56.31	56.75	55.25	56.38	1004800
2000-10-02	56.00	56.88	55.88	56.69	694100
2000-10-03	56.63	57.25	56.50	56.63	575700
2000-10-04	56.63	59.81	56.50	58.75	2134700
2000-10-05	59.00	59.19	58.25	58.50	1271500
2000-10-06	58.38	58.88	57.81	58.06	531300
2000-10-09	58.31	58.38	56.56	56.88	549900
2000-10-10	56.88	59.38	56.63	58.88	1053300
2000-10-11	59.00	59.00	57.38	57.50	856500
2000-10-12	57.00	57.19	54.75	54.75	902100
2000-10-13	54.81	57.00	54.56	56.63	930400
2000-10-16	56.50	56.50	55.63	55.94	474200
2000-10-17	55.81	55.94	54.94	55.13	924900
2000-10-18	52.50	54.00	51.25	53.06	3462100
2000-10-19	57.75	61.00	57.31	60.00	3883400
2000-10-20	59.94	62.19	59.63	62.00	1827500
2000-10-23	61.44	61.63	60.75	60.81	1449700
2000-10-24	59.50	59.94	59.44	59.75	1838300
2000-10-25	59.88	59.94	59.25	59.63	1044100
2000-10-26	59.19	59.75	58.75	59.75	697600
2000-10-27	59.75	59.88	59.19	59.31	380800
2000-10-30	59.00	61.38	58.50	61.13	1395000
2000-10-31	61.88	61.94	60.06	60.75	812600
2000-11-01	60.63	60.69	59.50	59.63	568000
2000-11-02	59.50	61.50	58.00	61.38	1145800
2000-11-03	60.50	61.06	59.75	60.56	1713400
2000-11-06	60.44	60.44	59.38	60.00	811600
2000-11-07	60.00	60.63	59.50	59.94	757600
2000-11-08	60.00	60.13	59.38	59.75	523000
2000-11-09	59.38	59.88	58.50	58.63	574400
2000-11-10	58.38	59.13	58.19	58.31	638500
2000-11-13	57.75	60.00	57.75	59.00	723800
2000-11-14	58.25	59.94	58.25	59.75	865100
2000-11-15	58.75	59.50	58.38	59.00	847000
2000-11-16	58.50	58.81	58.25	58.44	593300
2000-11-17	58.50	59.50	58.00	59.25	687000
2000-11-20	59.00	59.75	58.94	59.31	663300
2000-11-21	58.75	61.13	58.56	60.31	2427500
2000-11-22	60.19	60.19	59.63	60.19	1026000
2000-11-24	60.00	60.94	60.00	60.88	520100
2000-11-27	60.88	61.44	60.56	61.13	1140000
2000-11-28	60.75	61.25	60.63	61.06	1186900
2000-11-29	61.00	61.06	59.81	60.38	973400
2000-11-30	60.13	60.88	59.75	60.69	1442800
2000-12-01	60.00	60.88	60.00	60.88	796600
2000-12-04	60.00	60.56	59.63	60.31	860400
2000-12-05	60.75	61.25	60.25	61.00	1345300
2000-12-06	61.44	63.06	61.25	62.31	3166600
2000-12-07	61.50	62.44	61.31	61.69	1144800
2000-12-08	61.56	64.13	61.56	63.69	2438200
2000-12-11	63.75	64.31	62.88	64.00	1722500
2000-12-12	63.19	63.94	62.75	63.56	1028800
2000-12-13	63.06	63.75	62.50	62.63	1220100
2000-12-14	58.00	60.00	58.00	58.69	4803000
2000-12-15	57.50	57.63	56.13	57.44	2285200
2000-12-18	56.81	57.69	56.63	56.88	1364600
2000-12-19	55.94	56.94	55.75	55.75	1088800
2000-12-20	54.13	55.19	54.06	54.44	1515400
2000-12-21	54.06	54.50	53.13	53.50	1339900
2000-12-22	53.50	57.13	53.31	56.50	1540000
2000-12-26	56.06	57.63	55.75	57.44	628000
2000-12-27	57.00	57.69	56.75	57.31	912000
2000-12-28	57.00	59.19	56.81	59.19	1253400
2000-12-29	58.31	59.00	58.13	58.75	1096000
2001-01-02	58.00	58.38	55.88	56.38	695800
2001-01-03	56.19	60.56	55.69	60.56	2451800
2001-01-04	60.00	62.50	60.00	61.06	3776700
2001-01-05	61.00	61.00	59.63	60.63	2331200
2001-01-08	60.56	61.13	60.00	61.06	868300
2001-01-09	60.88	61.13	60.50	61.00	1372200
2001-01-10	60.00	60.50	58.00	58.50	2986400
2001-01-11	58.25	59.38	58.06	59.25	1547500
2001-01-12	59.13	59.69	58.81	58.94	2705400
2001-01-16	58.88	59.44	58.38	59.44	961400
2001-01-17	59.38	59.38	58.75	59.38	511600
2001-01-18	59.63	60.38	59.50	60.25	1202800
2001-01-19	60.25	60.44	59.81	60.00	869700
2001-01-22	60.00	60.31	59.81	60.31	943600
2001-01-23	60.38	61.00	60.00	60.94	2050800
2001-01-24	60.94	60.94	59.81	60.25	943000
2001-01-25	60.25	60.81	59.88	60.38	854600
2001-01-26	60.25	60.50	60.06	60.38	609000
2001-01-29	60.60	61.05	60.45	60.80	982900
2001-01-30	61.05	61.69	61.01	61.60	1232400
2001-01-31	61.64	62.00	60.71	61.90	2782200
2001-02-01	61.90	61.90	61.45	61.57	1891300
2001-02-02	61.50	61.68	61.01	61.10	959200
2001-02-05	61.00	61.00	60.05	60.24	1030500
2001-02-06	60.01	60.10	59.51	59.61	634500
2001-02-07	59.01	59.90	59.01	59.68	759700
2001-02-08	59.05	60.24	59.05	59.96	910400
2001-02-09	59.75	60.19	59.70	59.82	968400
2001-02-12	59.65	60.50	59.55	60.20	1396600
2001-02-13	60.00	60.35	59.94	60.03	1058400
2001-02-14	60.00	60.15	59.77	60.09	873900
2001-02-15	60.01	60.51	60.00	60.14	775600
2001-02-16	59.36	60.40	59.36	60.03	766000
2001-02-20	60.03	60.68	59.98	60.10	1672700
2001-02-21	59.80	59.83	58.81	58.90	654100
2001-02-22	58.40	58.85	58.00	58.29	952800
2001-02-23	57.80	58.26	57.25	57.60	912500
2001-02-26	57.65	57.86	57.00	57.65	631200
2001-02-27	57.25	58.40	57.25	58.11	830800
2001-02-28	58.06	58.24	56.50	56.53	850200
2001-03-01	56.54	57.00	55.69	56.00	1126000
2001-03-02	56.00	56.96	55.71	56.94	1687900
2001-03-05	56.50	57.76	56.50	57.75	537900
2001-03-06	57.99	57.99	57.17	57.37	743400
2001-03-07	57.59	58.38	57.17	58.35	1052500
2001-03-08	58.98	59.70	58.51	59.20	1049600
2001-03-09	59.00	59.00	58.66	58.83	863600
2001-03-12	58.80	58.80	57.36	57.36	857600
2001-03-13	56.91	57.46	56.51	57.40	1054600
2001-03-14	57.00	57.25	56.30	56.85	1020500
2001-03-15	56.77	57.05	56.36	56.65	901700
2001-03-16	56.55	56.64	55.74	55.75	1035000
2001-03-19	55.90	56.40	55.25	56.01	1213900
2001-03-20	56.01	56.24	55.50	55.52	936100
2001-03-21	55.52	58.36	55.19	57.70	1772200
2001-03-22	54.60	56.35	54.60	55.89	2672800
2001-03-23	55.76	56.00	54.57	55.25	1162800
2001-03-26	55.25	56.40	55.25	56.15	668900
2001-03-27	56.21	56.60	56.01	56.44	624700
2001-03-28	56.08	56.35	55.85	56.30	526200
2001-03-29	56.00	56.25	55.85	56.14	571400
2001-03-30	56.15	56.90	55.90	56.90	925700
2001-04-02	56.65	56.66	55.50	55.58	1040000
2001-04-03	55.07	55.16	53.20	53.21	1545500
2001-04-04	53.01	53.50	52.27	52.96	2005300
2001-04-05	53.49	53.49	52.00	53.32	1898400
2001-04-06	53.32	54.20	52.61	54.18	1621400
2001-04-09	54.18	54.80	53.17	53.65	848900
2001-04-10	53.65	54.97	53.60	54.61	861100
2001-04-11	54.02	54.70	53.80	54.46	558400
2001-04-12	54.21	54.45	53.85	54.21	368500
2001-04-16	54.00	54.09	53.60	53.70	603300
2001-04-17	53.20	53.89	53.20	53.89	673300
2001-04-18	53.25	55.90	53.25	54.45	1978200
2001-04-19	54.45	57.50	54.26	57.07	2309800
2001-04-20	56.75	58.25	56.40	58.23	1781700
2001-04-23	57.90	57.90	55.76	56.25	951100
2001-04-24	55.27	56.71	55.15	56.44	1598700
2001-04-25	56.25	57.10	55.87	56.92	1198400
2001-04-26	56.70	57.25	56.56	56.60	500800
2001-04-27	56.90	57.60	56.81	57.19	749000
2001-04-30	57.44	57.80	57.06	57.45	1041500
2001-05-01	57.20	58.00	57.11	57.90	1309700
2001-05-02	57.75	58.34	57.60	58.18	1131100
2001-05-03	57.75	58.17	57.65	58.07	1003300
2001-05-04	57.90	58.35	57.72	58.08	1597000
2001-05-07	57.00	57.95	57.00	57.90	1756700
2001-05-08	57.70	57.83	57.26	57.65	1509400
2001-05-09	57.60	57.79	57.28	57.63	1239600
2001-05-10	57.88	57.96	57.45	57.70	771400
2001-05-11	57.95	58.08	57.40	57.99	1225500
2001-05-14	57.75	57.98	57.21	57.60	680600
2001-05-15	57.35	57.79	57.35	57.70	727600
2001-05-16	57.55	58.23	57.45	58.07	1120500
2001-05-17	58.50	59.82	58.30	59.63	3129000
2001-05-18	59.20	59.89	59.20	59.85	1605300
2001-05-21	59.80	60.00	59.75	59.91	1399600
2001-05-22	59.95	59.95	59.60	59.76	1381700
2001-05-23	59.72	59.75	58.85	59.23	1441300
2001-05-24	58.63	59.34	58.63	59.20	909400
2001-05-25	58.90	58.99	58.58	58.83	674100
2001-05-29	58.65	58.92	58.38	58.80	533000
2001-05-30	58.80	58.80	58.09	58.80	1118600
2001-05-31	58.52	59.45	58.42	59.45	1716100
2001-06-01	59.00	59.20	58.20	58.55	861400
2001-06-04	58.10	58.44	57.89	58.30	832200
2001-06-05	58.30	58.38	57.95	58.29	855800
2001-06-06	58.80	58.80	58.00	58.07	563500
2001-06-07	58.00	58.50	58.00	58.43	699100
2001-06-08	58.23	58.25	58.00	58.09	438000
2001-06-11	58.00	58.00	57.51	57.62	699900
2001-06-12	57.40	57.67	57.07	57.66	810900
2001-06-13	57.45	57.60	57.11	57.24	852000
2001-06-14	56.85	57.25	56.76	56.78	817800
2001-06-15	56.43	56.78	56.22	56.70	880600
2001-06-18	56.25	56.97	56.15	56.55	1017100
2001-06-19	56.55	56.63	55.68	55.98	977000
2001-06-20	55.48	56.33	55.18	56.33	1389500
2001-06-21	56.20	57.49	55.90	57.29	1093100
2001-06-22	57.04	57.40	56.76	56.98	1044600
2001-06-25	56.50	56.50	55.80	56.03	913800
2001-06-26	55.68	56.19	55.46	55.80	882000
2001-06-27	55.65	56.47	55.60	56.24	1098100
2001-06-28	56.00	57.70	55.97	57.10	1887400
2001-06-29	57.35	58.20	57.06	57.80	2619300
2001-07-02	57.80	58.44	57.14	58.11	1271100
2001-07-03	58.05	58.59	58.00	58.56	709300
2001-07-05	58.48	58.75	58.26	58.56	940600
2001-07-06	58.41	58.42	57.60	57.73	597400
2001-07-09	57.97	58.00	57.81	57.90	510500
2001-07-10	58.00	58.15	57.41	57.59	503800
2001-07-11	57.44	57.60	56.80	57.47	853600
2001-07-12	57.47	57.94	57.42	57.80	632200
2001-07-13	57.80	58.50	57.40	58.34	935200
2001-07-16	58.59	58.59	58.19	58.20	808900
2001-07-17	58.10	58.38	57.82	58.28	705700
2001-07-18	57.90	58.40	57.65	58.03	768500
2001-07-19	58.04	58.28	57.30	58.19	1016700
2001-07-20	57.62	57.97	57.46	57.60	787900
2001-07-23	57.70	57.75	56.84	56.97	638100
2001-07-24	57.20	57.20	56.26	56.65	944500
2001-07-25	56.60	57.00	56.20	57.00	782300
2001-07-26	56.70	56.95	56.70	56.95	575400
2001-07-27	56.87	56.98	56.40	56.40	581300
2001-07-30	56.50	56.83	56.45	56.63	360300
2001-07-31	56.63	56.83	56.36	56.83	660600
2001-08-01	57.00	57.08	56.44	56.95	830400
2001-08-02	56.78	56.78	56.16	56.65	554100
2001-08-03	56.70	56.70	56.26	56.42	439400
2001-08-06	56.30	56.48	56.25	56.34	473500
2001-08-07	56.09	56.48	55.80	56.12	587900
2001-08-08	55.95	56.25	55.95	56.05	607900
2001-08-09	56.05	56.06	55.81	55.84	439900
2001-08-10	55.80	56.14	55.75	56.08	607500
2001-08-13	56.10	56.25	55.97	55.97	613900
2001-08-14	56.10	56.20	55.70	55.93	609100
2001-08-15	55.98	56.00	55.68	55.84	404300
2001-08-16	55.55	55.87	55.50	55.75	474700
2001-08-17	55.75	55.75	55.51	55.70	525200
2001-08-20	55.80	55.85	55.50	55.51	505100
2001-08-21	55.65	55.90	55.10	55.34	650900
2001-08-22	55.30	55.44	55.15	55.40	764800
2001-08-23	55.40	55.75	55.36	55.53	778500
2001-08-24	55.60	55.99	55.34	55.99	903000
2001-08-27	56.00	56.00	55.38	55.50	575800
2001-08-28	55.40	55.64	55.17	55.39	897600
2001-08-29	55.50	55.52	55.05	55.48	914900
2001-08-30	55.15	55.26	54.40	54.83	1508900
2001-08-31	54.83	55.23	54.63	55.23	1157100
2001-09-04	55.00	55.50	54.55	55.36	930500
2001-09-05	55.28	55.44	55.02	55.34	614200
2001-09-06	54.85	55.23	54.57	54.85	835400
2001-09-07	54.65	54.69	53.62	53.72	1041500
2001-09-10	53.60	53.72	52.94	53.10	1365300
2001-09-17	51.90	52.00	49.90	50.37	3918900
2001-09-18	51.75	51.75	50.01	50.15	2782500
2001-09-19	50.15	50.23	47.87	47.95	3853700
2001-09-20	46.75	50.19	46.15	49.55	3905400
2001-09-21	49.56	50.00	48.10	49.70	2532400
2001-09-24	49.70	50.66	49.60	49.82	1702600
2001-09-25	49.82	51.30	49.25	51.30	1895900
2001-09-26	50.90	50.98	49.22	49.45	2246900
2001-09-27	49.30	49.75	48.66	49.72	1644800
2001-09-28	49.25	52.05	48.42	51.98	2781500
2001-10-01	51.25	51.26	50.14	50.64	1854700
2001-10-02	50.48	50.52	49.92	50.10	1319700
2001-10-03	50.00	51.24	49.85	51.10	1626400
2001-10-04	51.10	52.29	51.05	52.00	1407700
2001-10-05	52.00	52.28	51.35	52.28	925300
2001-10-08	51.80	52.19	51.22	51.43	1108800
2001-10-09	51.68	51.68	50.65	50.95	494800
2001-10-10	51.25	51.80	50.93	51.80	615900
2001-10-11	51.97	52.83	51.85	52.79	1444900
2001-10-12	51.90	52.31	50.05	50.95	1611700
2001-10-15	50.55	50.95	50.28	50.88	575100
2001-10-16	51.05	51.49	50.76	50.85	704900
2001-10-17	51.00	51.23	50.25	50.77	1278500
2001-10-18	50.47	51.00	49.90	50.51	1181900
2001-10-19	50.10	51.00	49.80	50.75	1039500
2001-10-22	50.70	51.09	50.39	50.83	992300
2001-10-23	50.80	51.85	50.76	51.23	1372200
2001-10-24	51.45	51.55	50.75	50.91	865600
2001-10-25	50.72	50.80	49.95	50.64	1197600
2001-10-26	50.57	50.98	50.30	50.80	1074200
2001-10-29	51.40	51.75	50.50	50.84	1869100
2001-10-30	50.89	50.96	49.85	50.18	1032700
2001-10-31	50.19	51.00	49.95	51.00	1543300
2001-11-01	50.90	51.20	50.16	51.00	1422100
2001-11-02	50.95	51.34	50.61	51.32	942600
2001-11-05	51.60	51.74	51.35	51.68	1409100
2001-11-06	51.50	52.60	51.46	52.55	1651700
2001-11-07	52.30	53.19	52.29	52.98	1653700
2001-11-08	52.87	53.55	52.76	53.18	1673400
2001-11-09	52.87	53.59	52.87	53.41	1152300
2001-11-12	53.30	53.31	52.55	53.14	717000
2001-11-13	53.70	54.29	53.38	54.24	1143000
2001-11-14	54.60	54.74	53.90	54.23	1797300
2001-11-15	54.23	54.71	54.17	54.48	1448500
2001-11-16	54.47	54.48	53.95	54.37	972800
2001-11-19	54.40	54.80	54.25	54.59	680800
2001-11-20	54.59	54.87	54.25	54.51	892000
2001-11-21	54.30	54.44	53.60	54.40	1206700
2001-11-23	54.22	54.80	54.18	54.80	528500
2001-11-26	54.75	54.90	54.25	54.90	917500
2001-11-27	54.90	55.19	54.55	55.00	1305100
2001-11-28	55.23	55.38	55.00	55.18	1591900
2001-11-29	55.18	55.30	54.95	55.30	1268500
2001-11-30	55.30	56.22	55.12	56.22	2367200
2001-12-03	55.97	56.14	55.79	55.90	1168100
2001-12-04	55.91	56.05	55.45	56.00	1709800
2001-12-05	56.00	56.89	55.93	56.79	1906600
2001-12-06	56.79	57.00	56.27	56.98	1365300
2001-12-07	56.98	57.15	56.66	57.13	1468600
2001-12-10	57.12	57.12	55.97	56.23	1158900
2001-12-11	56.23	56.47	55.87	56.18	998800
2001-12-12	56.10	56.10	55.13	55.58	1039900
2001-12-13	55.40	55.41	54.80	54.99	977600
2001-12-14	54.80	55.18	54.65	55.09	1048200
2001-12-17	55.09	55.45	54.90	55.30	1078000
2001-12-18	55.30	56.59	55.30	56.39	1773200
2001-12-19	55.95	56.30	55.36	55.36	1397600
2001-12-20	55.11	55.99	55.09	55.27	1588400
2001-12-21	55.45	55.50	54.98	55.22	1364000
2001-12-24	55.05	55.65	55.05	55.30	525100
2001-12-26	55.15	55.55	55.15	55.39	800800
2001-12-27	55.20	55.42	55.03	55.18	711300
2001-12-28	55.03	55.16	54.90	55.05	813800
2001-12-31	54.90	54.96	54.50	54.50	1198500
2002-01-02	54.55	54.71	54.25	54.46	1004500
2002-01-03	54.50	55.46	54.50	55.46	2075900
2002-01-04	55.70	56.99	55.63	56.65	2813900
2002-01-07	56.85	57.15	56.67	57.11	1812000
2002-01-08	57.02	57.22	56.52	57.22	1622900
2002-01-09	57.22	57.22	56.61	56.81	1871700
2002-01-10	56.81	57.00	56.32	56.85	1301400
2002-01-11	56.49	56.64	56.00	56.52	1754500
2002-01-14	56.42	56.43	55.82	56.03	1048800
2002-01-15	56.04	56.43	55.58	56.00	1160200
2002-01-16	56.00	56.40	55.75	56.00	1123600
2002-01-17	56.20	56.50	56.03	56.48	951800
2002-01-18	56.22	56.82	56.16	56.52	1165300
2002-01-22	56.45	56.69	55.93	56.06	908600
2002-01-23	56.03	56.80	55.94	56.77	1517800
2002-01-24	56.77	56.97	56.46	56.60	1105600
2002-01-25	56.61	57.05	56.06	57.03	1183400
2002-01-28	57.03	57.30	56.65	57.10	961100
2002-01-29	56.65	56.80	55.00	56.40	2666400
2002-01-30	56.50	57.25	56.00	56.93	1627700
2002-01-31	56.75	57.50	56.41	57.48	1562800
2002-02-01	57.48	57.48	56.50	56.79	1545100
2002-02-04	56.33	56.79	56.06	56.56	1038000
2002-02-05	56.20	56.95	56.20	56.90	1402900
2002-02-06	56.90	56.90	56.10	56.16	788400
2002-02-07	55.80	55.98	55.53	55.63	1085800
2002-02-08	55.64	56.35	55.57	56.35	1068600
2002-02-11	56.35	56.86	56.30	56.78	1387900
2002-02-12	56.78	56.83	56.53	56.70	1176200
2002-02-13	56.60	56.94	56.54	56.68	1112800
2002-02-14	56.65	56.95	56.32	56.95	1234600
2002-02-15	56.94	57.10	56.67	57.00	1566800
2002-02-19	56.75	56.77	56.51	56.72	1050200
2002-02-20	56.62	57.00	56.62	56.84	1225000
2002-02-21	56.90	57.00	56.74	56.80	967000
2002-02-22	56.55	56.99	56.33	56.80	1103100
2002-02-25	56.75	57.25	56.69	57.10	1737300
2002-02-26	57.43	58.43	57.17	58.31	4481800
2002-02-27	58.45	59.20	58.25	59.20	3972500
2002-02-28	59.05	59.20	58.57	58.94	1780200
2002-03-01	59.00	59.01	58.76	59.00	1927600
2002-03-04	59.45	59.99	59.00	59.99	2832000
2002-03-05	59.74	59.85	59.26	59.26	2428200
2002-03-06	59.50	59.91	59.38	59.38	1713800
2002-03-07	60.00	60.17	59.79	60.00	3593500
2002-03-08	60.20	61.24	60.17	61.00	3364500
2002-03-11	61.00	61.00	60.06	60.08	1188100
2002-03-12	60.08	60.35	59.90	60.08	1503500
2002-03-13	60.00	60.01	59.60	59.93	1317500
2002-03-14	59.95	60.10	59.80	59.92	942800
2002-03-15	60.40	60.44	59.85	60.33	1819300
2002-03-18	60.53	60.70	60.31	60.58	1280200
2002-03-19	60.78	60.79	60.22	60.45	1169300
2002-03-20	60.50	60.66	60.21	60.46	1708800
2002-03-21	60.46	60.55	59.81	60.25	1629000
2002-03-22	60.10	60.84	59.90	60.70	1522400
2002-03-25	60.58	61.00	60.52	60.64	2131600
2002-03-26	60.44	60.74	60.06	60.22	1751000
2002-03-27	60.25	60.63	60.07	60.53	1131500
2002-03-28	60.78	60.95	60.65	60.80	1259600
2002-04-01	60.45	60.55	60.07	60.55	1269600
2002-04-02	60.30	60.31	59.76	59.80	1484200
2002-04-03	59.80	59.80	59.28	59.70	1974600
2002-04-04	59.70	60.50	59.52	60.39	1996400
2002-04-05	60.50	60.81	60.40	60.70	1500300
2002-04-08	60.50	60.50	60.02	60.31	1239900
2002-04-09	60.49	60.65	60.15	60.58	980500
2002-04-10	60.83	60.98	60.43	60.81	1523300
2002-04-11	60.65	60.75	60.16	60.38	942400
2002-04-12	60.54	60.96	60.42	60.71	1804900
2002-04-15	60.35	60.56	60.10	60.35	788300
2002-04-16	60.40	61.00	60.37	60.95	1523900
2002-04-17	60.98	61.15	60.63	60.90	1304500
2002-04-18	61.00	61.47	60.75	61.02	1960100
2002-04-19	61.00	61.55	60.92	61.44	1344300
2002-04-22	61.04	61.24	60.80	60.89	958600
2002-04-23	60.90	60.98	60.34	60.41	1276400
2002-04-24	60.70	60.72	59.76	59.93	1193300
2002-04-25	59.93	60.31	59.85	60.22	1169600
2002-04-26	60.36	60.58	60.15	60.41	1000100
2002-04-29	60.80	60.80	59.55	59.73	2486700
2002-04-30	59.87	60.04	59.41	60.04	1775900
2002-05-01	60.04	60.11	59.48	59.85	1821700
2002-05-02	59.60	59.99	59.60	59.93	947400
2002-05-03	59.85	60.20	59.71	60.10	1147000
2002-05-06	59.96	60.28	59.50	59.58	768300
2002-05-07	59.75	59.77	58.97	59.05	1206500
2002-05-08	59.07	59.68	59.07	59.68	1035400
2002-05-09	59.27	59.55	58.37	58.42	2978700
2002-05-10	58.43	58.93	58.43	58.74	1272200
2002-05-13	58.70	59.08	58.70	58.99	763700
2002-05-14	59.23	59.70	59.23	59.60	971500
2002-05-15	59.55	59.70	59.22	59.70	1030400
2002-05-16	59.64	59.72	59.33	59.58	582400
2002-05-17	59.45	59.71	59.10	59.55	992200
2002-05-20	59.35	59.52	58.80	58.94	966800
2002-05-21	58.84	58.90	58.00	58.27	1269000
2002-05-22	58.07	58.25	57.98	58.25	1162300
2002-05-23	58.20	58.48	57.75	58.43	1022100
2002-05-24	58.30	58.69	58.25	58.39	728100
2002-05-28	58.55	58.55	58.02	58.30	1416700
2002-05-29	58.30	58.90	58.07	58.67	1057000
2002-05-30	58.70	59.05	58.70	59.00	1412000
2002-05-31	60.00	60.38	59.70	60.38	3957300
2002-06-03	60.38	61.51	60.36	61.47	4339000
2002-06-04	61.37	61.45	60.89	61.25	2250700
2002-06-05	61.45	61.48	61.07	61.35	1550200
2002-06-06	61.40	61.63	61.15	61.41	1427000
2002-06-07	61.15	61.43	61.00	61.37	1112200
2002-06-10	61.28	62.77	61.27	62.38	3054600
2002-06-11	62.25	62.86	62.25	62.65	2453800
2002-06-12	62.55	62.62	61.88	62.28	1959200
2002-06-13	62.15	62.90	62.15	62.77	2043300
2002-06-14	62.10	62.42	61.72	61.87	1591900
2002-06-17	61.80	62.40	61.77	62.22	1801800
2002-06-18	61.89	62.94	61.79	62.57	1463100
2002-06-19	62.51	63.00	62.45	62.60	1413200
2002-06-20	62.55	62.63	62.12	62.33	1420800
2002-06-21	62.20	62.49	61.70	61.88	1646400
2002-06-24	61.40	62.13	61.40	61.79	1490100
2002-06-25	60.95	61.50	59.70	60.21	5552600
2002-06-26	59.95	60.75	59.70	60.20	2431600
2002-06-27	60.29	60.74	59.99	60.49	2578800
2002-06-28	60.59	61.75	60.45	61.75	5258400
2002-07-01	61.50	61.61	61.11	61.23	1323800
2002-07-02	61.05	61.47	60.61	60.85	2051000
2002-07-03	60.60	61.13	60.33	60.68	1820900
2002-07-05	61.15	61.19	61.00	61.19	815600
2002-07-08	61.30	61.30	60.95	61.03	943300
2002-07-09	60.78	61.15	60.68	60.74	1053000
2002-07-10	60.74	63.75	60.74	63.25	10827900
2002-07-11	62.60	62.88	61.90	62.50	6101500
2002-07-12	61.55	62.43	61.05	61.26	5858300
2002-07-15	60.75	61.38	59.70	60.50	6763200
2002-07-16	60.20	61.05	60.15	60.20	7206500
2002-07-17	60.30	61.10	60.30	60.80	6009800
2002-07-18	60.95	62.69	60.90	62.05	10935700
2002-07-19	62.06	67.00	61.35	67.00	94752600
2002-07-22	65.00	66.50	63.05	63.11	31436300
2002-07-23	62.40	63.00	59.81	60.30	20086100
2002-07-24	60.10	61.97	58.80	61.84	13967000
2002-07-25	61.83	62.35	60.40	62.21	7915000
2002-07-26	62.21	62.93	61.71	62.91	4815800
2002-07-29	63.30	64.75	63.26	64.50	5565300
2002-07-30	64.50	64.91	63.80	64.50	4806400
2002-07-31	64.05	65.37	63.92	65.34	4590200
2002-08-01	65.04	65.05	63.75	64.12	5172700
2002-08-02	64.12	64.12	61.95	62.80	4910800
2002-08-05	62.80	62.80	61.04	61.27	3847300
2002-08-06	61.95	63.49	61.80	62.70	3614500
2002-08-07	63.15	63.25	61.76	63.12	3330900
2002-08-08	63.12	64.40	62.57	64.25	3530400
2002-08-09	64.00	64.90	63.76	64.65	4815500
2002-08-12	64.10	64.15	63.10	63.76	3145300
2002-08-13	63.25	64.63	63.25	63.51	3205000
2002-08-14	63.51	64.91	63.11	64.90	3844800
2002-08-15	64.98	65.59	64.85	65.49	3737000
2002-08-16	65.40	66.62	65.12	66.09	4459800
2002-08-19	65.90	67.10	65.75	66.85	3839700
2002-08-20	66.65	66.85	65.70	65.90	2798400
2002-08-21	65.80	66.25	65.29	66.09	3167400
2002-08-22	65.55	66.10	65.37	66.01	2418100
2002-08-23	65.80	65.97	65.11	65.28	2338800
2002-08-26	64.80	65.00	64.06	64.71	3749400
2002-08-27	65.00	65.23	64.53	64.85	2526500
2002-08-28	64.85	64.85	63.97	64.45	2864700
2002-08-29	64.00	64.49	63.36	63.85	3504800
2002-08-30	63.95	64.69	63.60	63.91	2422100
2002-09-03	63.33	63.60	62.31	62.55	3238200
2002-09-04	62.40	63.60	62.11	63.55	2759400
2002-09-05	63.30	63.65	62.50	62.81	2648200
2002-09-06	63.30	64.00	63.25	63.98	2177000
2002-09-09	63.98	63.98	62.60	63.40	3207000
2002-09-10	63.40	63.80	63.05	63.39	2024700
2002-09-11	63.85	63.96	63.02	63.02	1532900
2002-09-12	62.80	62.80	61.65	61.97	3273500
2002-09-13	61.50	62.09	61.13	61.95	2534400
2002-09-16	61.90	62.44	61.25	62.17	1790300
2002-09-17	62.80	63.24	62.16	62.39	2877100
2002-09-18	62.05	62.49	61.67	61.85	2187800
2002-09-19	61.86	63.75	61.86	62.65	4847200
2002-09-20	62.65	63.00	62.02	62.80	3939200
2002-09-23	62.40	62.50	61.88	62.33	2032700
2002-09-24	61.95	62.13	61.10	61.75	3104300
2002-09-25	61.86	62.47	61.50	62.22	3290200
2002-09-26	62.40	63.60	62.08	63.60	3507600
2002-09-27	63.25	63.70	62.50	62.67	2727200
2002-09-30	62.50	62.84	61.50	62.53	4126900
2002-10-01	62.90	64.25	61.95	64.20	4389400
2002-10-02	64.20	64.35	63.30	63.39	4452600
2002-10-03	63.80	64.50	63.53	64.00	3921500
2002-10-04	64.01	64.01	61.30	61.60	8739300
2002-10-07	59.55	60.23	59.25	59.35	7251700
2002-10-08	59.45	60.70	59.02	60.25	4149600
2002-10-09	60.10	60.70	59.20	60.18	4347000
2002-10-10	59.25	61.30	58.50	61.06	5168900
2002-10-11	61.07	62.15	60.95	61.83	3690100
2002-10-14	61.47	62.15	61.35	61.93	1961500
2002-10-15	63.10	63.75	63.01	63.67	3852200
2002-10-16	63.25	63.68	62.80	63.43	2868300
2002-10-17	63.44	63.52	62.80	63.41	3194100
2002-10-18	63.00	63.28	62.79	63.10	2486600
2002-10-21	62.85	64.25	62.46	64.18	3218600
2002-10-22	64.18	64.18	61.55	62.26	6298900
2002-10-23	61.50	62.51	61.11	62.50	3920600
2002-10-24	63.00	63.29	62.30	62.50	2994000
2002-10-25	62.08	62.70	61.77	62.69	2057300
2002-10-28	62.69	62.75	61.07	61.23	2301300
2002-10-29	61.00	61.30	59.50	60.28	4506500
2002-10-30	60.42	61.28	60.12	60.53	2824700
2002-10-31	60.53	61.10	59.70	60.01	2750900
2002-11-01	60.00	61.28	59.60	60.94	2437700
2002-11-04	61.93	63.02	61.35	61.73	4279300
2002-11-05	61.98	62.37	61.57	61.85	1499300
2002-11-06	62.40	63.08	61.86	62.93	3365500
2002-11-07	62.75	62.76	61.50	61.61	2570100
2002-11-08	61.65	62.92	61.65	62.34	2655800
2002-11-11	62.30	63.05	61.85	62.48	2709800
2002-11-12	62.49	63.10	61.75	62.02	2762300
2002-11-13	62.10	62.66	61.51	62.40	2177800
2002-11-14	62.53	63.20	62.50	63.04	2275900
2002-11-15	62.63	63.23	62.51	63.23	2165600
2002-11-18	63.15	63.49	62.58	62.62	1761900
2002-11-19	62.62	62.75	62.00	62.28	1657300
2002-11-20	62.65	63.22	62.34	63.13	1826000
2002-11-21	63.20	63.95	63.00	63.95	3312800
2002-11-22	63.90	63.90	63.09	63.50	2393500
2002-11-25	63.50	63.75	62.61	62.80	1923000
2002-11-26	62.72	62.82	61.89	62.10	3539400
2002-11-27	62.35	63.61	62.32	63.50	2702600
2002-11-29	63.75	63.80	63.21	63.36	1399300
2002-12-02	63.75	64.10	63.57	63.97	2668800
2002-12-03	63.95	63.96	63.35	63.80	2874100
2002-12-04	63.80	64.05	63.60	63.91	2125100
2002-12-05	64.10	64.48	63.47	63.75	2231700
2002-12-06	63.40	64.08	63.26	64.08	1627700
2002-12-09	64.04	64.05	63.62	63.80	1770900
2002-12-10	63.95	63.99	63.20	63.50	1829800
2002-12-11	63.25	63.81	63.05	63.74	2001900
2002-12-12	63.50	63.64	63.26	63.60	2469100
2002-12-13	63.35	64.12	63.30	63.55	2407500
2002-12-16	63.75	64.41	63.52	64.28	2374300
2002-12-17	64.05	64.20	63.66	63.90	2297400
2002-12-18	63.65	64.00	63.51	63.94	2674300
2002-12-19	63.87	64.18	63.54	63.63	2639700
2002-12-20	63.52	64.09	63.40	63.78	3749100
2002-12-23	63.78	63.95	63.61	63.88	1525700
2002-12-24	63.92	63.94	63.56	63.65	687000
2002-12-26	63.72	64.00	63.23	63.56	1236500
2002-12-27	63.56	63.61	63.00	63.01	1387500
2002-12-30	63.12	63.38	62.75	63.38	1358300
2002-12-31	63.38	63.40	62.74	63.08	1800500
2003-01-02	63.50	64.00	63.24	63.99	2805000
2003-01-03	63.75	63.96	63.58	63.82	1935500
2003-01-06	63.88	64.48	63.83	64.21	3052500
2003-01-07	63.96	64.24	63.70	64.00	2370400
2003-01-08	63.95	63.98	63.38	63.55	1680900
2003-01-09	63.55	64.15	63.45	64.13	2114000
2003-01-10	63.89	64.24	63.79	64.03	2164900
2003-01-13	64.10	64.30	63.61	63.70	2409300
2003-01-14	63.71	63.83	63.53	63.80	1737400
2003-01-15	63.60	63.68	63.25	63.38	2028100
2003-01-16	63.63	63.75	63.36	63.52	1748400
2003-01-17	63.42	63.60	63.30	63.44	2188500
2003-01-21	63.69	63.81	62.50	62.65	2098600
2003-01-22	62.50	62.75	61.89	62.15	2808000
2003-01-23	62.24	62.54	61.61	61.92	1788100
2003-01-24	61.85	61.98	60.77	60.80	2754700
2003-01-27	60.05	61.46	60.05	60.47	3296500
2003-01-28	60.60	61.45	60.10	61.03	4760100
2003-01-29	61.04	61.23	60.01	60.55	2362500
2003-01-30	60.75	60.75	59.75	59.75	3014600
2003-01-31	59.76	60.62	59.56	60.33	2402900
2003-02-03	60.50	60.85	60.26	60.60	1823000
2003-02-04	60.05	60.10	59.62	59.95	2191000
2003-02-05	60.40	60.78	59.83	60.09	2035500
2003-02-06	59.75	60.28	59.55	59.72	1929400
2003-02-07	59.73	60.22	59.02	59.15	1857400
2003-02-10	59.20	59.42	58.52	59.15	2395900
2003-02-11	59.53	59.68	58.56	58.80	1742900
2003-02-12	58.81	59.00	57.90	58.24	1798100
2003-02-13	57.75	58.15	57.12	57.58	2170200
2003-02-14	57.60	59.00	57.60	59.00	2181700
2003-02-18	59.00	59.62	58.90	59.49	1698900
2003-02-19	59.49	59.49	58.61	58.98	1699400
2003-02-20	59.00	59.10	58.02	58.17	1708100
2003-02-21	58.78	58.80	58.00	58.41	2123600
2003-02-24	58.25	58.26	56.93	57.17	2979500
2003-02-25	56.52	57.36	56.00	57.35	3009700
2003-02-26	57.36	57.81	57.12	57.28	2538000
2003-02-27	57.35	57.83	56.76	57.27	2181200
2003-02-28	57.52	58.16	57.37	57.54	2312100
2003-03-03	58.05	58.34	57.65	57.85	1992100
2003-03-04	57.75	57.80	56.80	56.83	2392800
2003-03-05	56.83	56.83	55.50	56.05	4017500
2003-03-06	55.40	56.00	55.21	55.47	2483300
2003-03-07	55.00	55.37	54.70	55.04	4493200
2003-03-10	55.04	55.04	53.61	53.74	3229000
2003-03-11	53.80	54.14	53.18	53.18	2964600
2003-03-12	53.00	54.60	53.00	54.56	4068600
2003-03-13	54.29	55.40	54.06	55.38	4983900
2003-03-14	55.48	56.15	55.00	56.00	3234900
2003-03-17	55.65	57.68	55.41	57.38	4192300
2003-03-18	57.63	57.83	57.05	57.78	2868400
2003-03-19	57.95	58.70	57.56	58.63	3937300
2003-03-20	58.50	59.22	58.10	58.96	2852500
2003-03-21	59.60	59.96	58.90	59.85	4334100
2003-03-24	59.86	59.86	57.40	57.78	3475700
2003-03-25	57.38	58.70	57.30	58.35	2811000
2003-03-26	58.15	58.31	57.64	57.96	2241000
2003-03-27	57.55	58.03	57.19	57.65	1630400
2003-03-28	57.40	57.41	56.67	57.30	1855500
2003-03-31	56.25	57.40	56.25	57.00	3006500
2003-04-01	57.10	57.70	56.52	57.52	2295900
2003-04-02	58.00	58.72	58.00	58.25	3078200
2003-04-03	58.43	58.60	57.85	57.85	2217300
2003-04-04	58.03	58.21	57.10	57.81	2547200
2003-04-07	58.50	59.04	57.95	57.96	2652200
2003-04-08	58.00	58.17	57.51	58.07	2429300
2003-04-09	58.04	58.68	57.26	57.44	2182900
2003-04-10	57.44	57.55	56.90	57.50	1708100
2003-04-11	57.72	58.08	57.37	57.80	2089600
2003-04-14	57.77	58.65	57.74	58.40	1961600
2003-04-15	58.50	58.80	58.34	58.70	2630600
2003-04-16	58.80	58.96	57.67	57.73	2196800
2003-04-17	58.00	58.50	57.90	58.35	1863500
2003-04-21	58.00	58.35	57.55	57.87	2382300
2003-04-22	58.85	60.07	58.75	60.06	11286300
2003-04-23	60.20	60.55	60.08	60.50	6922400
2003-04-24	60.50	60.75	60.16	60.52	3927700
2003-04-25	60.65	60.71	60.28	60.52	2988800
2003-04-28	60.72	61.93	60.50	61.68	4330700
2003-04-29	61.70	62.33	61.55	62.09	3876000
2003-04-30	62.09	62.48	61.75	62.12	5443000
2003-05-01	62.10	62.31	61.27	61.93	3320500
2003-05-02	61.70	62.50	61.65	62.40	2126700
2003-05-05	62.40	62.40	61.57	62.05	3398700
2003-05-06	62.05	62.80	61.88	62.42	3208500
2003-05-07	62.30	62.50	62.00	62.02	3050600
2003-05-08	61.82	62.00	61.38	61.62	2717600
2003-05-09	61.65	62.16	61.38	61.92	2450400
2003-05-12	61.85	62.60	61.66	62.50	2197300
2003-05-13	62.27	62.50	62.05	62.40	2657000
2003-05-14	62.50	62.60	62.01	62.33	2343300
2003-05-15	62.74	63.10	62.26	63.10	4224200
2003-05-16	63.02	63.18	62.05	62.05	3346100
2003-05-19	62.01	62.19	61.61	61.99	2868600
2003-05-20	62.05	62.30	61.46	61.75	2249000
2003-05-21	61.55	61.95	61.35	61.78	1908300
2003-05-22	61.65	61.98	61.25	61.60	2049600
2003-05-23	61.40	61.76	61.31	61.65	989600
2003-05-27	61.35	62.28	61.31	62.03	2730700
2003-05-28	61.95	62.24	61.72	61.83	1930300
2003-05-29	61.70	61.99	61.41	61.81	2412100
2003-05-30	62.05	62.48	61.80	62.43	2392400
2003-06-02	62.66	63.28	62.50	62.96	2777200
2003-06-03	62.96	63.32	61.52	63.28	2721400
2003-06-04	63.08	63.86	62.96	63.85	2863800
2003-06-05	63.45	63.79	63.33	63.65	1824200
2003-06-06	63.90	64.00	63.10	63.61	2722300
2003-06-09	63.50	63.60	63.00	63.26	1732800
2003-06-10	63.26	63.64	63.00	63.64	1862300
2003-06-11	63.75	64.00	63.51	63.94	2022800
2003-06-12	64.00	64.03	63.32	63.80	1528700
2003-06-13	64.00	64.00	63.23	63.67	1475600
2003-06-16	63.85	64.30	63.61	64.19	2048900
2003-06-17	64.20	64.32	63.92	64.00	1485500
2003-06-18	63.97	64.20	63.72	63.87	1903100
2003-06-19	63.95	64.24	63.50	63.70	1890100
2003-06-20	63.92	64.30	63.78	64.19	3131400
2003-06-23	64.01	64.16	63.71	63.82	1838600
2003-06-24	63.80	63.96	63.40	63.60	2006100
2003-06-25	63.60	63.60	62.84	62.87	2490400
2003-06-26	62.75	63.80	62.65	63.55	1998400
2003-06-27	63.50	63.79	62.80	63.00	1732400
2003-06-30	63.18	63.70	62.90	63.70	5387600
2003-07-01	63.37	64.24	63.10	64.10	3035300
2003-07-02	63.85	64.34	63.84	64.25	1854600
2003-07-03	64.00	64.22	63.76	63.92	1305500
2003-07-07	64.37	64.59	64.15	64.39	2172300
2003-07-08	64.40	64.85	64.25	64.76	2017900
2003-07-09	64.68	64.82	64.45	64.58	1960200
2003-07-10	64.33	64.54	64.16	64.48	1486700
2003-07-11	64.40	64.55	64.11	64.20	1417000
2003-07-14	64.60	64.79	64.15	64.20	2211900
2003-07-15	64.35	64.44	63.91	64.03	2179000
2003-07-16	64.02	64.25	63.83	63.89	1727400
2003-07-17	63.89	64.06	63.64	63.95	1691000
2003-07-18	64.25	64.64	63.95	64.37	1958400
2003-07-21	64.37	64.84	64.18	64.79	2136600
2003-07-22	64.95	65.31	63.98	64.23	3532000
2003-07-23	64.21	64.40	63.79	64.22	1484800
2003-07-24	64.37	64.50	63.50	63.70	2187300
2003-07-25	63.80	64.15	63.22	63.96	2049800
2003-07-28	63.92	63.99	63.52	63.98	1514500
2003-07-29	64.09	64.24	63.45	63.58	2389300
2003-07-30	63.50	63.73	63.17	63.48	2343300
2003-07-31	63.60	63.90	63.08	63.08	2394200
2003-08-01	63.00	63.18	62.75	63.05	1988400
2003-08-04	62.91	63.05	62.55	62.86	1626500
2003-08-05	62.80	62.95	62.53	62.60	1828700
2003-08-06	62.45	62.69	62.20	62.35	1819800
2003-08-07	62.42	62.93	62.15	62.92	1688600
2003-08-08	63.04	63.29	62.57	63.22	1565700
2003-08-11	63.20	63.68	63.10	63.41	1263800
2003-08-12	63.42	63.53	63.00	63.51	1284000
2003-08-13	63.65	63.77	63.21	63.35	1043600
2003-08-14	63.48	63.84	63.16	63.70	1543600
2003-08-15	64.00	64.00	63.64	63.98	1520900
2003-08-18	63.98	64.08	63.74	63.95	1912200
2003-08-19	64.05	64.22	63.65	63.85	2518000
2003-08-20	63.80	63.91	63.41	63.86	2398000
2003-08-21	63.80	63.95	63.15	63.64	2024600
2003-08-22	63.73	63.98	63.38	63.72	2607800
2003-08-25	63.62	63.71	63.02	63.32	1767100
2003-08-26	63.07	63.57	62.79	63.40	1725700
2003-08-27	63.34	63.34	62.76	62.89	1107100
2003-08-28	62.93	62.98	62.51	62.74	1850600
2003-08-29	62.70	63.00	62.51	62.76	1748400
2003-09-02	62.89	63.34	62.50	63.26	2336200
2003-09-03	63.30	63.50	63.12	63.34	2333000
2003-09-04	63.23	63.39	62.96	63.20	1930800
2003-09-05	63.10	63.48	62.90	63.19	2091900
2003-09-08	63.19	63.23	62.81	62.95	1696600
2003-09-09	62.70	63.01	62.52	62.60	1891400
2003-09-10	62.52	62.82	61.91	62.14	2282400
2003-09-11	62.20	62.29	61.55	61.80	2354500
2003-09-12	61.50	61.80	61.17	61.51	2363100
2003-09-15	62.35	62.92	62.00	62.61	4044000
2003-09-16	63.25	64.22	63.13	63.96	5112500
2003-09-17	63.96	64.25	63.71	64.06	2826100
2003-09-18	64.15	64.88	64.07	64.72	2832600
2003-09-19	64.73	64.75	64.16	64.52	3123600
2003-09-22	64.16	64.27	63.89	64.00	2003000
2003-09-23	64.20	64.69	64.08	64.30	2337500
2003-09-24	64.12	64.28	63.50	63.74	2100600
2003-09-25	64.10	64.23	63.50	63.84	2799300
2003-09-26	63.72	64.11	63.56	63.92	2398900
2003-09-29	63.97	64.19	63.75	64.14	2218000
2003-09-30	63.89	64.04	63.62	63.80	2654400
2003-10-01	63.80	64.53	63.76	64.35	3015000
2003-10-02	64.50	64.68	64.23	64.47	1632500
2003-10-03	64.80	65.00	64.73	65.00	4303900
2003-10-06	65.12	65.61	65.03	65.10	2456900
2003-10-07	64.90	65.47	64.86	65.38	1872800
2003-10-08	65.50	65.50	65.14	65.32	1467400
2003-10-09	65.75	66.07	64.87	66.07	3629500
2003-10-10	65.99	66.22	65.93	66.03	2241400
2003-10-13	66.30	66.77	66.26	66.47	2108700
2003-10-14	66.53	67.93	66.29	67.40	4090100
2003-10-15	67.70	67.80	67.33	67.69	2775900
2003-10-16	68.00	68.75	67.94	68.64	4244200
2003-10-17	68.72	68.75	68.26	68.48	2941800
2003-10-20	68.46	68.75	68.30	68.75	2470400
2003-10-21	68.75	69.38	68.35	68.97	3476200
2003-10-22	68.35	69.00	68.33	68.88	2492300
2003-10-23	68.89	69.55	68.62	69.43	2563000
2003-10-24	69.00	70.00	68.90	69.91	3897400
2003-10-27	69.91	70.20	69.58	69.65	2750500
2003-10-28	69.65	70.48	69.39	70.33	2813100
2003-10-29	70.12	70.73	70.02	70.61	2794200
2003-10-30	70.95	71.99	70.78	71.62	4897900
2003-10-31	71.62	73.11	71.62	72.52	5924400
2003-11-03	72.53	73.04	72.24	72.29	2915000
2003-11-04	72.40	72.80	72.11	72.50	3296600
2003-11-05	72.30	72.79	72.08	72.37	2104400
2003-11-06	72.37	73.41	71.83	72.90	4279100
2003-11-07	72.92	73.80	72.87	73.14	3174300
2003-11-10	73.02	73.42	72.69	72.70	3083900
2003-11-11	72.72	72.89	72.16	72.20	2405000
2003-11-12	72.20	72.89	72.20	72.83	2154400
2003-11-13	72.50	72.88	72.21	72.81	1924100
2003-11-14	72.42	72.93	72.06	72.44	2013100
2003-11-17	72.34	72.43	71.88	72.41	2336000
2003-11-18	72.46	72.72	71.85	72.09	3035500
2003-11-19	72.04	72.51	71.80	72.38	2894200
2003-11-20	71.60	72.43	71.60	71.93	2749600
2003-11-21	71.80	71.80	70.65	71.07	4500600
2003-11-24	71.89	72.67	71.82	72.49	3427000
2003-11-25	72.54	73.08	72.42	72.78	2194100
2003-11-26	72.95	73.07	72.43	72.84	1337900
2003-11-28	72.83	72.83	72.42	72.77	919300
2003-12-01	73.00	73.57	72.78	73.49	2249800
2003-12-02	73.35	73.35	72.81	72.84	2709700
2003-12-03	73.20	73.26	72.82	73.04	1665800
2003-12-04	73.04	73.83	72.90	73.58	2027500
2003-12-05	73.59	73.79	73.06	73.22	1939700
2003-12-08	73.05	73.53	72.82	73.41	1201300
2003-12-09	73.65	73.69	72.93	73.13	1384800
2003-12-10	73.08	73.23	72.52	72.83	1143800
2003-12-11	73.06	73.15	72.43	72.95	1910600
2003-12-12	72.93	73.59	72.82	73.39	1493000
2003-12-15	73.64	73.95	73.30	73.30	2210300
2003-12-16	73.48	73.79	73.34	73.64	1316900
2003-12-17	73.50	73.55	72.64	73.54	2846700
2003-12-18	73.54	73.62	72.96	73.54	2617100
2003-12-19	73.64	73.75	73.31	73.74	2210400
2003-12-22	73.79	74.31	73.77	74.26	2027700
2003-12-23	74.25	74.82	74.04	74.44	1852900
2003-12-24	74.40	74.45	74.06	74.45	623300
2003-12-26	74.44	74.74	74.44	74.66	446500
2003-12-29	74.73	74.87	74.17	74.81	1355300
2003-12-30	74.81	74.84	73.92	74.15	1748300
2003-12-31	74.11	74.75	73.99	74.55	1933100
2004-01-02	73.20	74.80	73.15	73.65	2802800
2004-01-05	73.85	74.00	73.40	73.93	2118300
2004-01-06	73.93	73.93	72.96	73.48	1895900
2004-01-07	73.30	73.35	72.82	73.24	2484500
2004-01-08	73.32	73.38	72.41	72.64	2748300
2004-01-09	72.43	72.58	71.56	71.88	3285200
2004-01-12	72.00	72.54	71.95	72.22	2727300
2004-01-13	72.22	72.39	71.53	71.91	1957200
2004-01-14	72.04	72.66	72.04	72.46	2421100
2004-01-15	72.50	72.65	72.04	72.34	1934900
2004-01-16	72.49	73.00	72.40	73.00	2076200
2004-01-20	72.80	72.82	71.97	72.10	2289300
2004-01-21	72.11	72.49	72.10	72.30	2413400
2004-01-22	72.30	72.40	71.85	72.33	2260600
2004-01-23	72.33	72.54	72.00	72.28	1860300
2004-01-26	72.28	73.14	72.17	73.06	2033400
2004-01-27	73.06	73.33	72.50	72.79	2184800
2004-01-28	72.87	73.01	72.11	72.44	2091800
2004-01-29	72.44	72.63	71.73	72.51	2910200
2004-01-30	72.05	72.15	71.27	71.27	2303000
2004-02-02	71.40	71.81	70.68	71.09	2544900
2004-02-03	71.09	71.50	70.78	71.00	1897200
2004-02-04	71.10	71.43	70.59	71.09	2128400
2004-02-05	71.13	71.19	70.66	70.80	1915100
2004-02-06	70.79	71.74	70.72	71.35	1853800
2004-02-09	71.34	71.34	70.85	71.04	1202200
2004-02-10	71.04	71.10	70.65	71.06	1665700
2004-02-11	71.00	71.97	70.39	71.79	2328900
2004-02-12	71.54	71.69	71.06	71.11	1475800
2004-02-13	71.21	71.47	70.70	70.82	1695900
2004-02-17	71.22	71.48	70.84	71.24	1196100
2004-02-18	71.15	71.45	71.00	71.19	1041300
2004-02-19	71.11	71.38	70.33	70.42	2197000
2004-02-20	70.60	70.62	70.03	70.16	2380100
2004-02-23	70.18	70.18	69.30	69.64	2626500
2004-02-24	69.64	70.22	69.51	69.95	1934100
2004-02-25	69.87	69.97	69.58	69.85	1993400
2004-02-26	70.50	70.98	70.37	70.83	2165500
2004-02-27	70.40	71.28	70.40	70.63	2077300
2004-03-01	70.40	70.46	69.60	69.85	2760300
2004-03-02	70.00	70.02	69.29	69.47	2244000
2004-03-03	69.35	69.36	68.75	68.95	2957800
2004-03-04	68.95	69.41	68.75	69.37	1623300
2004-03-05	68.90	69.70	68.82	69.64	2559900
2004-03-08	69.50	69.59	69.01	69.09	1646600
2004-03-09	69.14	69.28	68.70	68.90	1926200
2004-03-10	68.85	69.39	68.41	68.55	2181200
2004-03-11	68.26	68.96	67.90	68.13	2405600
2004-03-12	68.20	69.09	68.00	68.95	1789600
2004-03-15	68.75	68.75	67.92	67.98	1966500
2004-03-16	68.23	68.54	67.51	68.07	2353000
2004-03-17	69.00	69.71	68.47	69.47	3175700
2004-03-18	69.30	69.85	69.07	69.74	2004400
2004-03-19	69.74	69.74	68.91	68.92	2293500
2004-03-22	68.45	68.85	68.14	68.34	1839000
2004-03-23	68.60	68.94	68.23	68.32	1699800
2004-03-24	68.36	68.66	67.94	68.36	1677900
2004-03-25	69.10	69.62	68.68	69.53	2416900
2004-03-26	69.35	69.67	69.00	69.07	1977900
2004-03-29	69.30	69.94	69.20	69.79	2293800
2004-03-30	69.79	69.94	69.37	69.84	1805400
2004-03-31	69.70	69.92	69.25	69.84	2273600
2004-04-01	69.84	70.15	69.69	70.04	2038700
2004-04-02	70.90	70.90	70.05	70.47	2116600
2004-04-05	70.47	70.47	70.00	70.30	1621300
2004-04-06	70.32	70.73	70.24	70.69	2201500
2004-04-07	70.70	70.80	70.11	70.32	1900600
2004-04-08	70.72	70.75	70.00	70.47	1967800
2004-04-12	70.50	70.74	70.32	70.43	1304600
2004-04-13	70.62	70.67	70.03	70.14	1856000
2004-04-14	70.14	71.00	70.05	70.84	2558400
2004-04-15	70.94	71.40	70.80	71.33	2789900
2004-04-16	71.60	71.72	71.21	71.62	1687000
2004-04-19	71.39	71.52	70.95	71.08	1797300
2004-04-20	71.20	71.26	70.35	70.42	1673200
2004-04-21	70.42	71.35	70.06	71.20	3141400
2004-04-22	71.30	72.00	70.67	71.94	3045200
2004-04-23	72.10	72.21	71.39	71.80	1908000
2004-04-26	71.92	71.99	71.23	71.54	2248200
2004-04-27	71.75	71.95	71.42	71.56	2194900
2004-04-28	71.57	71.57	70.86	70.86	2335400
2004-04-29	70.98	71.39	70.20	70.35	2093900
2004-04-30	70.50	70.86	70.02	70.15	2100600
2004-05-03	70.20	70.71	70.10	70.70	1855400
2004-05-04	70.62	70.73	69.84	70.24	2109200
2004-05-05	70.65	70.65	70.11	70.45	1764200
2004-05-06	70.15	70.54	69.70	70.35	1820300
2004-05-07	70.03	70.44	69.35	69.69	2318900
2004-05-10	69.69	69.69	68.89	69.28	2487500
2004-05-11	69.36	69.85	68.95	69.85	1689900
2004-05-12	69.36	69.84	68.60	69.81	2114600
2004-05-13	69.27	69.55	68.88	69.27	1829100
2004-05-14	69.05	69.66	68.90	69.37	1419200
2004-05-17	68.85	69.55	68.55	69.36	1741400
2004-05-18	69.56	69.80	69.27	69.45	1646300
2004-05-19	69.70	69.88	69.01	69.14	2358100
2004-05-20	69.14	69.17	68.61	68.96	2280400
2004-05-21	69.25	69.50	68.81	69.12	1518700
2004-05-24	69.48	69.66	69.23	69.50	1826600
2004-05-25	69.51	70.88	69.28	70.75	2431700
2004-05-26	70.54	70.98	70.21	70.97	1665700
2004-05-27	71.00	71.86	70.95	71.51	2156800
2004-05-28	71.58	71.88	71.18	71.72	1320000
2004-06-01	71.62	71.70	71.11	71.53	1968000
2004-06-02	71.78	72.00	71.71	71.97	1724200
2004-06-03	71.93	71.94	71.54	71.76	1799800
2004-06-04	71.78	71.99	71.43	71.74	1678600
2004-06-07	71.99	72.75	71.91	72.75	1947900
2004-06-08	72.52	73.15	72.44	73.15	1793500
2004-06-09	73.08	73.25	72.72	72.74	1463400
2004-06-10	72.80	73.42	72.80	73.19	1662100
2004-06-14	72.63	73.21	72.61	72.87	1530600
2004-06-15	73.05	73.50	72.83	73.14	2211600
2004-06-16	73.23	73.29	72.66	73.14	1564200
2004-06-17	73.14	73.14	72.45	72.89	1585500
2004-06-18	72.51	73.49	72.51	73.42	1941900
2004-06-21	73.42	73.76	73.03	73.64	1594700
2004-06-22	73.60	74.11	73.33	74.11	2016600
2004-06-23	74.40	74.74	74.15	74.58	2496900
2004-06-24	74.33	74.60	74.28	74.37	1733900
2004-06-25	74.49	74.94	74.25	74.77	2738800
2004-06-28	74.86	75.25	74.77	74.92	2986700
2004-06-29	75.03	75.26	74.90	74.99	1912700
2004-06-30	75.00	75.24	74.25	75.17	2301400
2004-07-01	75.08	75.29	74.08	74.78	2100200
2004-07-02	74.43	74.50	73.80	74.27	1696100
2004-07-06	74.14	74.14	73.43	73.76	1883100
2004-07-07	73.57	74.13	73.52	73.64	1899700
2004-07-08	73.67	73.84	72.69	72.70	2538000
2004-07-09	73.11	73.11	72.53	73.06	1950600
2004-07-12	72.94	73.08	72.50	72.97	1623000
2004-07-13	72.97	73.46	72.81	73.24	1918800
2004-07-14	72.88	73.85	72.73	73.22	1711400
2004-07-15	73.43	74.75	73.26	74.05	2486700
2004-07-16	74.84	74.84	73.52	73.79	2069100
2004-07-19	73.95	73.96	73.46	73.49	1409900
2004-07-20	73.69	74.21	73.69	74.10	1660500
2004-07-21	74.45	74.50	73.01	73.06	2038200
2004-07-22	72.00	72.94	71.60	72.63	3682300
2004-07-23	72.25	72.93	71.24	71.41	3010700
2004-07-26	71.45	71.74	71.10	71.30	2190200
2004-07-27	71.36	71.58	71.01	71.01	1864900
2004-07-28	71.00	71.47	70.51	71.10	2104900
2004-07-29	71.85	72.53	71.53	72.13	2342800
2004-07-30	71.89	71.96	71.50	71.96	1641700
2004-08-02	71.96	72.59	71.54	72.54	1445400
2004-08-03	72.36	72.68	72.13	72.66	1748800
2004-08-04	72.33	72.88	72.05	72.81	1567100
2004-08-05	72.61	72.74	71.13	71.13	2046000
2004-08-06	70.60	70.73	70.17	70.26	2687000
2004-08-09	70.27	70.75	70.26	70.51	1951700
2004-08-10	70.70	71.23	70.42	71.15	1179300
2004-08-11	70.74	70.95	70.30	70.41	2854600
2004-08-12	70.40	70.43	69.50	69.71	2422500
2004-08-13	69.65	70.23	69.15	69.25	2485600
2004-08-16	69.24	70.63	69.24	70.63	1821500
2004-08-17	70.68	70.90	70.25	70.50	1431400
2004-08-18	70.48	71.34	70.33	71.25	1600000
2004-08-19	70.88	71.00	70.07	70.75	1754400
2004-08-20	70.75	71.55	70.50	71.31	1776800
2004-08-23	71.78	72.20	71.41	71.54	2042100
2004-08-24	71.93	72.20	71.60	72.18	2258000
2004-08-25	72.18	72.81	71.86	72.70	2368100
2004-08-26	72.60	73.16	72.54	72.78	1751700
2004-08-27	72.79	73.12	72.61	72.77	1460900
2004-08-30	72.30	72.91	72.26	72.60	981200
2004-08-31	72.78	73.09	72.54	73.05	1311500
2004-09-01	72.92	73.39	72.32	72.87	1496100
2004-09-02	72.90	73.47	72.71	73.29	1547900
2004-09-03	73.39	73.43	72.86	73.04	1130100
2004-09-07	73.48	73.99	73.34	73.67	2192100
2004-09-08	73.90	73.93	73.59	73.72	2062500
2004-09-09	73.90	73.92	73.14	73.22	1660700
2004-09-10	73.16	73.89	72.81	73.77	2125200
2004-09-13	73.59	73.79	73.32	73.55	1515600
2004-09-14	73.48	74.10	73.36	74.00	1530100
2004-09-15	74.00	74.06	73.61	73.85	1758900
2004-09-16	73.85	74.25	73.77	74.02	1241700
2004-09-17	74.45	75.08	74.39	75.04	3817600
2004-09-20	75.04	75.30	74.81	75.06	2045000
2004-09-21	75.06	75.27	74.79	75.03	1749700
2004-09-22	74.45	74.45	73.25	73.39	3242400
2004-09-23	73.39	73.42	72.62	72.83	2390900
2004-09-24	72.90	73.75	72.88	73.60	1677100
2004-09-27	73.60	74.35	73.40	74.12	2030900
2004-09-28	74.45	74.58	73.98	74.53	1575300
2004-09-29	75.24	75.98	75.07	75.56	4564700
2004-09-30	75.57	76.00	75.16	75.92	2822700
2004-10-01	75.98	76.89	75.82	76.76	3240000
2004-10-04	76.95	77.60	76.90	77.27	3627500
2004-10-05	77.27	77.27	76.67	76.97	1806300
2004-10-06	77.20	77.59	76.67	77.18	2225000
2004-10-07	76.98	76.98	76.28	76.43	1745500
2004-10-08	76.43	76.65	75.76	76.03	1522800
2004-10-11	76.46	76.50	75.99	76.30	1131200
2004-10-12	76.00	76.91	75.76	76.69	2914100
2004-10-13	76.83	77.34	76.10	76.40	3465400
2004-10-14	76.15	76.82	76.15	76.20	1958200
2004-10-15	76.60	77.80	76.46	77.74	3104700
2004-10-18	77.40	78.58	77.40	78.45	2609300
2004-10-19	78.46	78.60	77.35	77.71	2099900
2004-10-20	77.55	78.17	77.05	77.80	2441000
2004-10-21	76.90	78.50	76.75	78.05	3596800
2004-10-22	78.05	78.28	76.19	76.49	2379200
2004-10-25	76.39	77.34	76.15	77.20	2043800
2004-10-26	77.50	78.41	76.86	78.41	2478400
2004-10-27	78.08	79.07	77.71	78.95	2741900
2004-10-28	78.85	79.07	78.24	78.93	1726600
2004-10-29	78.98	79.30	78.77	79.18	2563400
2004-11-01	79.16	79.25	78.51	78.70	1944900
2004-11-02	78.25	79.65	78.10	79.01	3675200
2004-11-03	79.96	80.00	79.40	79.80	2814500
2004-11-04	79.90	81.73	79.76	81.55	3550100
2004-11-05	81.95	81.95	81.13	81.76	2373800
2004-11-08	81.94	82.34	81.72	82.30	2588000
2004-11-09	82.90	82.90	81.66	82.24	1771600
2004-11-10	82.79	82.96	81.92	82.67	2773200
2004-11-11	82.98	84.05	82.87	83.87	2386700
2004-11-12	83.90	84.64	83.53	84.55	2755200
2004-11-15	84.55	84.56	83.49	83.74	2088600
2004-11-16	83.74	83.74	82.53	82.75	2279100
2004-11-17	82.89	83.90	82.89	83.35	1739800
2004-11-18	83.60	83.78	83.00	83.57	1515500
2004-11-19	83.60	83.77	82.30	83.08	2244000
2004-11-22	83.08	84.03	83.00	83.90	1648200
2004-11-23	83.90	84.06	83.16	83.80	2377200
2004-11-24	83.70	83.79	83.35	83.51	1930700
2004-11-26	83.70	83.88	83.25	83.64	540400
2004-11-29	84.15	84.69	83.21	84.01	2961600
2004-11-30	84.01	84.38	83.90	84.15	2592200
2004-12-01	84.37	85.35	84.00	85.35	3448000
2004-12-02	85.00	85.95	84.93	85.59	2850900
2004-12-03	85.59	86.03	85.13	85.63	2555800
2004-12-06	85.63	86.09	85.50	85.89	2435700
2004-12-07	86.00	86.72	85.74	85.89	2332700
2004-12-08	86.40	87.09	86.27	87.03	2949400
2004-12-09	87.02	87.70	86.68	87.53	2775900
2004-12-10	89.11	89.11	86.59	86.61	2468100
2004-12-13	87.25	87.43	86.80	87.35	2000700
2004-12-14	87.30	87.31	86.35	86.76	2147400
2004-12-15	86.41	86.74	85.75	86.25	2790700
2004-12-16	85.80	86.27	85.51	85.90	3009500
2004-12-17	85.15	86.40	85.15	85.90	3944500
2004-12-20	86.22	86.72	85.40	85.58	2632500
2004-12-21	86.00	86.64	85.77	86.48	1917800
2004-12-22	86.58	86.95	86.36	86.70	1878200
2004-12-23	86.90	87.09	86.50	86.68	1743800
2004-12-27	86.69	86.87	85.28	85.28	2008600
2004-12-28	85.38	85.98	85.35	85.87	1512600
2004-12-29	85.98	86.03	85.69	85.72	1019100
2004-12-30	85.84	86.05	85.52	85.52	870200
2004-12-31	85.67	85.80	85.28	85.46	1196800
2005-01-03	85.34	85.84	84.75	85.00	2176500
2005-01-04	85.28	85.51	83.46	83.92	3127400
2005-01-05	83.86	84.37	83.66	83.75	2130700
2005-01-06	83.86	84.48	83.59	83.66	1773600
2005-01-07	84.05	84.88	83.35	83.50	2396900
2005-01-10	83.45	84.19	83.30	83.62	2170200
2005-01-11	83.60	83.70	83.20	83.30	1897000
2005-01-12	79.38	79.38	76.50	77.18	22627900
2005-01-13	76.93	77.48	75.80	76.10	9028300
2005-01-14	76.15	76.65	75.84	75.95	5439000
2005-01-18	75.94	76.01	74.90	75.30	6923300
2005-01-19	75.37	76.19	75.15	75.57	4839700
2005-01-20	75.57	76.00	75.11	75.22	4441100
2005-01-21	75.25	76.10	74.75	74.99	5409300
2005-01-24	75.59	76.03	74.82	75.40	5181300
2005-01-25	75.78	76.40	75.43	76.09	4594400
2005-01-26	76.10	76.21	75.00	75.50	4253900
2005-01-27	75.40	75.40	72.00	74.01	15411900
2005-01-28	73.95	74.10	73.36	74.10	7152900
2005-01-31	74.20	74.93	74.15	74.68	4107700
2005-02-01	74.85	75.35	74.52	75.23	3326100
2005-02-02	75.36	75.48	75.01	75.20	2229900
2005-02-03	75.24	75.50	74.60	74.82	2292400
2005-02-04	74.88	75.00	74.00	74.10	3524200
2005-02-07	74.05	74.67	73.66	74.14	2192200
2005-02-08	74.00	74.09	72.86	74.08	5812100
2005-02-09	74.08	74.65	73.80	73.80	2807500
2005-02-10	74.35	75.00	74.20	74.51	2584900
2005-02-11	74.78	75.55	74.50	75.20	3065900
2005-02-14	75.32	75.51	74.98	75.00	1861600
2005-02-15	75.15	77.04	74.78	77.02	5191000
2005-02-16	77.27	78.99	77.10	78.87	6306600
2005-02-17	78.55	78.64	77.37	77.67	4064500
2005-02-18	77.70	77.80	77.22	77.22	1969200
2005-02-22	77.02	77.14	75.97	76.23	3311800
2005-02-23	76.35	77.18	76.35	76.65	2079500
2005-02-24	76.55	77.46	76.30	77.40	2313300
2005-02-25	77.00	77.45	76.78	77.19	2079300
2005-02-28	77.04	77.98	76.61	77.49	2508300
2005-03-01	77.61	77.96	77.25	77.42	2085300
2005-03-02	77.30	77.31	76.50	76.91	2334400
2005-03-03	77.30	77.65	76.55	77.25	2171600
2005-03-04	77.64	78.25	77.28	77.91	1935200
2005-03-07	78.05	78.73	77.66	78.38	1726800
2005-03-08	78.38	78.80	78.06	78.55	1846400
2005-03-09	78.30	78.31	77.00	77.11	2357600
2005-03-10	77.50	77.55	76.69	76.96	2293300
2005-03-11	76.92	77.20	75.80	76.06	2442600
2005-03-14	76.25	76.55	75.64	76.54	2910400
2005-03-15	76.80	77.30	75.38	75.38	5342600
2005-03-16	75.38	75.38	74.07	74.41	3516500
2005-03-17	74.41	75.57	74.04	74.53	2636700
2005-03-18	74.32	74.33	72.52	73.50	7292800
2005-03-21	73.57	73.78	72.67	73.48	2869900
2005-03-22	73.62	74.23	72.96	73.00	2467500
2005-03-23	73.00	73.17	72.07	72.26	3327600
2005-03-24	72.30	72.98	72.20	72.20	1921100
2005-03-28	72.45	73.15	72.11	72.42	2610400
2005-03-29	72.43	72.70	71.59	71.86	2592800
2005-03-30	71.88	73.50	71.82	73.36	2352400
2005-03-31	73.50	73.55	72.60	72.74	2149500
2005-04-01	73.00	73.25	71.75	71.90	2429400
2005-04-04	71.86	72.50	71.56	72.35	2065600
2005-04-05	72.47	73.00	72.15	73.00	1739600
2005-04-06	73.47	73.97	72.94	73.04	2007700
2005-04-07	73.08	73.24	72.68	72.92	2348500
2005-04-08	72.98	72.98	71.52	71.70	3540100
2005-04-11	71.91	72.08	71.26	72.00	2179100
2005-04-12	71.65	73.00	70.71	72.65	2862400
2005-04-13	72.25	72.54	70.39	71.03	2726800
2005-04-14	71.18	71.28	69.31	69.92	4016400
2005-04-15	69.85	70.81	68.67	68.75	4670200
2005-04-18	68.80	69.94	67.60	68.87	3454900
2005-04-19	68.00	68.64	67.96	68.17	4291300
2005-04-20	68.25	68.31	67.10	67.26	4665000
2005-04-21	70.64	70.75	69.65	70.56	8920800
2005-04-22	70.15	70.55	66.65	67.90	7900500
2005-04-25	68.50	69.50	68.09	69.00	3958400
2005-04-26	68.99	69.10	68.23	68.49	6063500
2005-04-27	68.46	70.05	68.20	69.91	3453900
2005-04-28	69.82	70.65	69.52	69.77	3501400
2005-04-29	70.12	71.44	69.68	71.31	5046200
2005-05-02	71.30	72.10	71.25	71.98	3367300
2005-05-03	71.90	72.12	71.17	71.65	3087300
2005-05-04	71.66	71.90	71.04	71.61	2417500
2005-05-05	71.50	71.95	71.38	71.65	2251500
2005-05-06	71.80	72.20	71.22	71.52	2303900
2005-05-09	71.25	72.19	71.12	72.07	2271700
2005-05-10	71.86	71.94	71.26	71.63	2419600
2005-05-11	73.38	73.98	73.02	73.85	5247100
2005-05-12	73.53	73.65	72.17	72.54	3693400
2005-05-13	72.74	73.37	71.80	72.15	2513900
2005-05-16	72.15	73.37	72.03	73.18	2544700
2005-05-17	73.19	73.95	72.58	73.92	3136800
2005-05-18	74.00	75.38	74.00	74.90	2698200
2005-05-19	75.35	75.37	74.50	75.16	2125100
2005-05-20	75.16	75.38	74.72	74.99	1940800
2005-05-23	75.10	75.88	74.99	75.31	1948300
2005-05-24	74.94	75.43	74.57	75.41	1699200
2005-05-25	75.22	75.22	74.40	74.90	1565600
2005-05-26	75.35	75.60	74.76	74.95	1952100
2005-05-27	75.05	75.07	74.44	74.69	1200900
2005-05-31	74.54	74.54	73.50	73.65	2600800
2005-06-01	73.66	74.40	73.31	73.65	2416000
2005-06-02	73.75	73.81	73.15	73.64	2131700
2005-06-03	73.25	73.50	72.53	72.82	2294000
2005-06-06	72.98	73.05	72.30	72.86	1758000
2005-06-07	73.07	73.87	73.02	73.02	2200800
2005-06-08	73.15	73.15	72.10	72.36	2144400
2005-06-09	71.00	71.50	70.50	71.20	6074900
2005-06-10	70.95	71.23	70.21	70.96	2554100
2005-06-13	70.80	70.81	70.04	70.17	2872100
2005-06-14	70.17	70.48	69.80	70.04	2791000
2005-06-15	70.21	70.44	69.63	69.85	2593400
2005-06-16	70.31	70.59	69.90	70.49	2460100
2005-06-17	71.15	71.19	70.49	70.98	3466300
2005-06-20	70.83	70.88	70.50	70.70	2306200
2005-06-21	70.70	70.96	70.33	70.56	1848400
2005-06-22	71.05	71.20	70.05	70.23	2903000
2005-06-23	68.50	69.76	67.70	68.91	8818600
2005-06-24	69.05	69.30	68.59	68.60	3297100
2005-06-27	68.60	68.78	68.39	68.40	2110800
2005-06-28	68.75	69.85	68.51	69.82	2945100
2005-06-29	70.49	70.53	69.35	69.38	3182300
2005-06-30	69.90	70.10	69.00	69.16	3061100
2005-07-01	69.45	69.99	69.02	69.21	1607400
2005-07-05	69.05	69.48	68.51	68.92	2077600
2005-07-06	68.75	68.91	67.70	67.71	3266000
2005-07-07	67.25	68.99	66.10	68.70	4042600
2005-07-08	68.80	70.25	68.25	69.95	3207200
2005-07-11	70.03	70.30	69.72	69.79	2487200
2005-07-12	69.69	70.10	69.32	69.79	2009800
2005-07-13	69.42	70.03	69.32	69.96	1770900
2005-07-14	70.85	71.02	70.03	70.67	2616600
2005-07-15	70.67	71.01	70.06	70.15	2305700
2005-07-18	70.06	70.69	69.97	69.97	1789600
2005-07-19	70.12	70.73	70.06	70.15	2365000
2005-07-20	69.92	73.11	69.78	72.82	4937200
2005-07-21	73.70	74.00	71.81	72.34	6498900
2005-07-22	73.10	73.45	72.47	72.92	2382400
2005-07-25	73.25	73.42	72.56	72.70	2155400
2005-07-26	73.15	73.68	72.75	73.42	2746100
2005-07-27	73.57	73.97	73.19	73.20	2280900
2005-07-28	73.62	73.98	73.27	73.73	1460600
2005-07-29	73.75	73.75	72.95	72.97	1799700
2005-08-01	72.98	73.55	72.91	73.03	1705700
2005-08-02	73.03	73.50	72.78	73.42	2570700
2005-08-03	73.02	74.15	73.01	74.13	2064000
2005-08-04	73.70	74.22	73.44	73.73	1453600
2005-08-05	73.45	73.76	73.36	73.44	1551100
2005-08-08	73.60	73.92	72.95	73.05	1685500
2005-08-09	73.63	73.81	73.02	73.16	1463100
2005-08-10	73.31	74.10	72.80	73.06	1840500
2005-08-11	72.80	73.51	72.60	73.22	1500500
2005-08-12	73.22	73.55	72.76	73.06	1411600
2005-08-15	72.87	73.31	72.50	73.00	1728900
2005-08-16	73.05	73.38	72.14	72.14	2059600
2005-08-17	72.20	72.52	71.50	72.31	2469000
2005-08-18	71.90	72.33	71.50	71.78	1629700
2005-08-19	72.13	72.30	71.48	71.48	1430600
2005-08-22	72.20	72.40	71.57	72.35	1920200
2005-08-23	72.36	72.50	71.86	72.11	3814900
2005-08-24	72.11	73.30	71.93	71.95	2382900
2005-08-25	71.94	72.18	71.53	71.91	1556800
2005-08-26	71.91	71.91	71.06	71.33	2358900
2005-08-29	70.84	71.35	70.50	71.20	1797300
2005-08-30	70.95	71.00	69.82	70.42	2988900
2005-08-31	70.42	70.89	69.75	70.89	3143700
2005-09-01	70.52	70.71	69.54	69.65	2655700
2005-09-02	69.90	70.31	68.98	68.98	2315900
2005-09-06	69.70	70.30	69.58	70.05	2026500
2005-09-07	70.00	70.10	69.51	69.73	1997200
2005-09-08	70.15	70.15	68.70	68.83	2111700
2005-09-09	68.99	68.99	68.30	68.50	2862000
2005-09-12	68.32	68.82	67.93	68.51	2525500
2005-09-13	68.70	69.02	68.40	68.43	2825600
2005-09-14	68.75	68.87	68.12	68.30	2226400
2005-09-15	68.48	68.85	68.25	68.46	1745900
2005-09-16	68.50	69.00	67.76	68.98	4465500
2005-09-19	68.50	68.75	67.10	67.26	2711000
2005-09-20	67.47	67.88	66.75	66.86	3184600
2005-09-21	68.35	69.60	67.26	67.92	3985000
2005-09-22	67.70	68.80	67.25	68.60	2511100
2005-09-23	68.60	68.80	67.68	68.37	2078200
2005-09-26	68.70	69.10	67.97	68.28	2049300
2005-09-27	68.56	68.90	67.91	68.50	2074500
2005-09-28	68.90	69.13	68.19	68.94	2282300
2005-09-29	68.74	70.44	68.28	70.37	2697700
2005-09-30	69.99	70.00	68.95	69.13	2310300
2005-10-03	69.30	69.75	68.48	69.32	2633800
2005-10-04	69.55	69.64	68.15	68.35	2605500
2005-10-05	68.03	68.37	66.90	66.90	4191800
2005-10-06	67.15	69.55	67.15	68.30	4047600
2005-10-07	68.55	69.22	67.88	68.44	1926000
2005-10-10	68.67	69.20	68.45	68.83	1822800
2005-10-11	68.83	69.99	68.81	69.46	2737400
2005-10-12	69.05	70.00	68.23	68.72	2479900
2005-10-13	68.25	68.67	67.80	68.13	2403600
2005-10-14	68.96	70.25	68.70	70.01	3023600
2005-10-17	70.40	70.96	69.61	70.40	2221800
2005-10-18	70.58	70.85	69.39	69.48	2230700
2005-10-19	69.35	71.25	69.02	70.83	2931700
2005-10-20	72.00	72.70	71.02	72.44	4549700
2005-10-21	73.00	73.45	71.64	71.68	5054900
2005-10-24	72.27	73.92	71.93	73.89	3291800
2005-10-25	73.70	73.99	72.91	73.52	2413700
2005-10-26	73.53	73.99	72.80	72.80	1969100
2005-10-27	72.84	72.89	71.96	71.97	2043200
2005-10-28	72.58	72.87	72.18	72.82	2057000
2005-10-31	73.50	73.54	72.86	72.94	2413900
2005-11-01	72.98	73.40	72.61	72.80	2133000
2005-11-02	72.80	74.08	72.49	73.88	2572300
2005-11-03	74.00	74.90	73.95	74.26	3571900
2005-11-04	74.26	74.26	73.50	74.10	1721000
2005-11-07	74.30	74.88	74.07	74.81	2185900
2005-11-08	74.30	74.95	74.30	74.69	1346000
2005-11-09	74.71	75.00	74.30	74.70	2436100
2005-11-10	74.94	75.69	74.51	75.69	2500300
2005-11-11	75.73	76.37	75.53	76.26	2705700
2005-11-14	76.74	77.39	76.55	77.18	2922600
2005-11-15	77.18	77.25	75.51	75.56	3682600
2005-11-16	75.81	75.99	74.94	75.44	2507900
2005-11-17	75.81	76.82	75.64	76.82	3645200
2005-11-18	77.95	78.21	77.00	78.15	4662600
2005-11-21	78.23	78.45	77.77	78.19	3068500
2005-11-22	78.90	79.97	78.71	79.78	5292000
2005-11-23	79.70	79.75	79.13	79.22	2192400
2005-11-25	79.65	79.85	79.50	79.54	1254800
2005-11-28	79.79	79.82	78.42	78.77	1992300
2005-11-29	79.40	79.42	78.32	78.49	2584700
2005-11-30	78.70	79.12	77.90	77.90	2253400
2005-12-01	78.25	78.65	77.94	78.07	1943700
2005-12-02	77.70	77.80	77.12	77.45	2798300
2005-12-05	76.96	77.10	75.50	76.04	3440100
2005-12-06	76.50	78.04	76.49	77.16	3174200
2005-12-07	77.25	77.70	76.70	77.20	2245800
2005-12-08	76.85	76.95	74.50	75.02	4403000
2005-12-09	75.37	75.92	75.31	75.79	2191800
2005-12-12	76.08	76.14	75.02	75.59	1977900
2005-12-13	76.40	76.40	74.71	75.40	2714400
2005-12-14	75.50	76.27	75.50	76.13	1984100
2005-12-15	76.10	76.61	75.53	76.27	2150400
2005-12-16	76.62	76.82	75.88	76.02	2998100
2005-12-19	76.20	76.39	74.98	75.07	1774400
2005-12-20	75.40	75.80	74.86	75.23	2220300
2005-12-21	76.19	77.86	75.98	76.62	5418800
2005-12-22	77.00	77.28	76.73	76.84	2769700
2005-12-23	76.98	77.38	76.76	77.14	1575700
2005-12-27	77.35	77.52	76.53	76.60	1635900
2005-12-28	76.69	76.69	75.97	76.40	1469300
2005-12-29	76.35	76.99	75.85	75.86	1485300
2005-12-30	74.80	75.65	74.80	75.15	1872600
2006-01-03	76.14	76.14	73.70	75.55	3555000
2006-01-04	75.65	76.10	75.35	75.65	2958500
2006-01-05	75.65	76.06	75.47	75.68	2298600
2006-01-06	75.93	76.00	74.57	75.23	2995700
2006-01-09	75.21	76.34	75.10	76.15	2999100
2006-01-10	76.15	76.15	75.51	75.74	2118700
2006-01-11	75.96	75.96	75.12	75.35	1837800
2006-01-12	74.93	75.03	74.28	74.67	2774200
2006-01-13	74.98	75.23	74.25	74.50	1747000
2006-01-17	75.00	75.49	74.69	74.92	2863100
2006-01-18	74.93	75.91	74.67	75.59	2377200
2006-01-19	75.79	76.99	75.50	76.58	2527000
2006-01-20	76.69	76.98	75.00	75.24	4267100
2006-01-23	75.68	75.71	74.63	75.21	2405500
2006-01-24	75.49	76.50	75.26	76.15	3234300
2006-01-25	76.55	76.94	75.80	76.76	3627600
2006-01-26	76.70	76.70	74.26	75.55	6852000
2006-01-27	75.80	75.84	74.99	75.40	4092600
2006-01-30	75.55	75.71	74.90	74.90	2288500
2006-01-31	74.91	75.45	74.62	74.91	2570800
2006-02-01	74.93	74.96	74.27	74.76	2350500
2006-02-02	74.74	75.10	73.70	73.71	2363600
2006-02-03	73.00	73.30	72.75	73.06	2547200
2006-02-06	73.06	73.79	72.95	73.49	1779700
2006-02-07	73.62	73.85	72.74	72.79	2514800
2006-02-08	72.80	74.00	72.80	73.88	2091200
2006-02-09	73.90	73.90	73.42	73.77	2206000
2006-02-10	73.90	75.26	73.78	74.78	2860700
2006-02-13	74.40	75.28	74.36	75.03	1659300
2006-02-14	75.25	76.28	75.02	75.92	3490900
2006-02-15	75.93	76.35	75.28	76.30	2140500
2006-02-16	75.90	76.19	75.50	76.10	2119300
2006-02-17	76.30	76.32	75.81	76.25	2228700
2006-02-21	76.16	76.18	74.86	75.25	2432200
2006-02-22	75.73	76.12	75.55	75.87	1987000
2006-02-23	75.35	75.90	75.21	75.27	1841900
2006-02-24	75.38	75.81	75.01	75.32	2007400
2006-02-27	75.32	76.00	75.32	75.95	1466700
2006-02-28	75.80	75.91	74.63	74.71	2858600
2006-03-01	75.10	75.50	74.88	75.32	2283600
2006-03-02	75.07	75.17	74.52	74.95	2122500
2006-03-03	74.43	76.00	74.42	75.51	3008700
2006-03-06	75.40	76.33	75.15	76.10	2521300
2006-03-07	76.17	76.97	75.94	76.90	2742100
2006-03-08	76.75	77.00	76.01	77.00	2975600
2006-03-09	76.90	77.23	76.42	76.70	2462100
2006-03-10	76.70	77.51	76.43	77.36	2747300
2006-03-13	77.69	77.70	76.70	76.89	1810100
2006-03-14	76.89	78.18	76.83	78.10	3244400
2006-03-15	77.94	78.39	77.66	78.23	2676000
2006-03-16	78.00	78.17	77.56	78.00	3310100
2006-03-17	78.30	78.32	77.89	78.14	3406800
2006-03-20	78.10	78.40	77.81	78.22	1974300
2006-03-21	78.47	78.49	77.96	78.04	2429200
2006-03-22	78.04	78.91	77.85	78.85	2282800
2006-03-23	78.86	78.96	78.36	78.86	2461900
2006-03-24	78.08	78.90	78.08	78.82	1854900
2006-03-27	78.82	79.07	78.56	78.89	1779300
2006-03-28	78.07	79.15	78.07	78.87	1996300
2006-03-29	79.12	79.88	78.91	79.60	3219100
2006-03-30	79.45	80.18	79.26	79.52	3355100
2006-03-31	79.67	79.98	79.36	79.38	3190300
2006-04-03	79.80	80.03	79.25	79.58	2992900
2006-04-04	79.80	80.89	79.67	80.65	3416000
2006-04-05	80.64	81.11	80.54	80.91	2824800
2006-04-06	80.84	81.47	80.15	81.35	2663300
2006-04-07	81.35	81.83	81.03	81.74	3766300
2006-04-10	81.80	81.96	81.02	81.57	2064300
2006-04-11	81.70	81.75	80.77	81.27	2730900
2006-04-12	81.60	81.70	81.26	81.46	2121000
2006-04-13	81.47	81.63	81.22	81.60	1609600
2006-04-17	81.48	81.75	80.91	81.04	2488100
2006-04-18	81.84	82.57	81.23	82.40	3651000
2006-04-19	82.85	82.87	82.18	82.52	2328400
2006-04-20	81.50	82.57	81.50	82.05	3574900
2006-04-21	82.46	82.64	81.57	82.03	2716900
2006-04-24	82.03	82.42	81.77	81.99	2210200
2006-04-25	82.00	82.01	80.68	80.90	3041500
2006-04-26	80.93	81.40	80.50	80.98	1786000
2006-04-27	80.91	81.67	80.52	81.45	3009900
2006-04-28	81.39	81.39	80.80	81.07	2682700
2006-05-01	81.32	81.42	80.60	80.88	2336400
2006-05-02	81.42	81.95	80.69	81.63	2220000
2006-05-03	81.63	82.15	81.33	81.65	2148400
2006-05-04	82.00	82.86	81.99	82.40	2551600
2006-05-05	83.00	83.91	82.74	83.35	3585500
2006-05-08	83.98	83.99	83.04	83.11	2061600
2006-05-09	83.12	83.44	82.51	83.10	2107300
2006-05-10	82.75	83.00	82.47	82.85	2226200
2006-05-11	82.47	82.55	81.37	81.83	2348200
2006-05-12	81.83	81.84	80.75	80.86	2332700
2006-05-15	80.50	81.67	80.30	81.32	2408800
2006-05-16	81.32	81.40	80.76	80.76	1805900
2006-05-17	80.26	80.52	79.38	79.73	3031400
2006-05-18	80.00	80.30	79.48	79.50	3292100
2006-05-19	79.60	80.23	79.31	79.94	2810000
2006-05-22	80.30	80.94	79.52	80.30	3239600
2006-05-23	80.55	81.40	80.41	80.50	3188300
2006-05-24	80.20	80.77	79.60	80.00	3691100
2006-05-25	80.60	81.17	80.37	80.55	1986300
2006-05-26	80.88	81.07	80.50	81.03	1389000
2006-05-30	80.78	80.79	79.70	79.80	1807600
2006-05-31	80.05	80.55	79.77	80.55	2632100
2006-06-01	80.87	81.15	80.32	81.01	1871700
2006-06-02	81.01	81.25	80.67	81.05	2190200
2006-06-05	81.02	81.11	79.49	79.61	2053400
2006-06-06	79.75	80.18	78.91	80.04	2042900
2006-06-07	80.10	80.88	79.58	79.63	2332300
2006-06-08	79.66	79.85	78.25	79.58	3121200
2006-06-09	79.58	80.31	78.96	78.99	2006700
2006-06-12	79.20	79.54	78.66	78.66	1624400
2006-06-13	78.80	79.60	78.52	78.72	2440600
2006-06-14	78.47	78.95	77.55	78.20	2917000
2006-06-15	78.18	79.69	78.00	79.56	3273700
2006-06-16	79.56	79.95	79.22	79.28	3510700
2006-06-19	79.85	79.95	79.05	79.29	2440400
2006-06-20	79.40	80.19	79.38	79.71	2393200
2006-06-21	80.26	80.86	80.11	80.30	3397700
2006-06-22	80.25	80.69	79.84	80.50	1927800
2006-06-23	80.04	80.99	79.86	80.40	1579100
2006-06-26	80.12	80.68	80.03	80.68	1166700
2006-06-27	80.55	81.06	80.43	80.50	1890500
2006-06-28	80.57	81.32	80.50	81.20	2652600
2006-06-29	81.85	82.84	81.50	82.77	3161500
2006-06-30	82.96	83.13	82.33	82.33	2656700
2006-07-03	82.98	83.00	82.54	82.93	757600
2006-07-05	82.94	82.94	81.85	82.47	1970100
2006-07-06	82.47	82.59	81.41	81.96	1955500
2006-07-07	81.86	81.87	80.88	81.09	1586300
2006-07-10	81.14	81.61	80.97	81.38	966100
2006-07-11	81.23	81.73	80.44	81.65	1620400
2006-07-12	81.85	81.86	80.28	80.69	1865600
2006-07-13	80.35	80.35	79.03	79.33	3462000
2006-07-14	79.33	79.36	77.22	78.57	3273600
2006-07-17	78.59	79.17	78.26	78.58	1709900
2006-07-18	78.36	79.14	77.98	78.97	2092400
2006-07-19	79.54	80.88	79.42	80.45	3679400
2006-07-20	80.27	80.84	78.92	78.97	2612400
2006-07-21	79.45	79.45	77.92	78.73	3569400
2006-07-24	78.80	80.31	78.80	80.00	2378500
2006-07-25	71.85	71.88	67.25	71.80	46443200
2006-07-26	71.10	71.20	67.78	67.83	19921900
2006-07-27	67.59	68.65	66.80	68.45	12591300
2006-07-28	68.50	70.15	68.15	70.01	7975900
2006-07-31	69.60	69.65	68.75	68.91	4932700
2006-08-01	68.66	69.02	68.02	68.81	3991900
2006-08-02	68.76	68.96	67.90	68.09	6407200
2006-08-03	67.84	68.89	67.49	68.60	5710700
2006-08-04	69.98	70.90	67.50	67.74	7276400
2006-08-07	68.55	68.55	66.50	66.51	4752300
2006-08-08	66.76	66.87	65.75	66.19	5283500
2006-08-09	66.66	66.79	65.51	65.92	5758100
2006-08-10	65.50	66.60	65.50	66.48	4155300
2006-08-11	66.72	66.79	66.12	66.51	3543200
2006-08-14	67.19	67.99	67.05	67.30	5040800
2006-08-15	68.19	69.10	68.01	69.00	4489300
2006-08-16	69.72	72.18	69.55	72.13	10158300
2006-08-17	71.50	72.13	71.22	71.65	4311500
2006-08-18	71.65	71.75	70.70	71.08	3608900
2006-08-21	70.88	70.89	69.95	69.97	3191200
2006-08-22	70.22	71.16	69.74	70.94	3276000
2006-08-23	71.19	71.60	70.08	70.52	3185400
2006-08-24	71.10	71.25	69.77	70.00	2733700
2006-08-25	70.00	70.71	69.93	70.57	2055400
2006-08-28	70.92	71.52	70.28	70.53	3185200
2006-08-29	70.98	70.98	70.01	70.34	4225600
2006-08-30	70.60	70.72	70.18	70.54	2156800
2006-08-31	70.90	71.12	69.49	70.05	4597300
2006-09-01	70.90	71.19	70.51	71.08	2704700
2006-09-05	71.47	71.64	70.50	71.06	2328800
2006-09-06	71.03	71.03	70.04	70.30	3697100
2006-09-07	70.10	70.60	69.67	69.72	2387700
2006-09-08	69.79	70.19	69.38	69.56	2202500
2006-09-11	69.21	71.01	69.00	70.95	3029100
2006-09-12	71.25	72.56	70.80	72.56	4427800
2006-09-13	72.48	73.57	71.90	72.99	3367700
2006-09-14	72.79	72.94	71.73	71.75	2676800
2006-09-15	71.75	72.66	71.75	72.51	4449200
2006-09-18	72.54	72.99	72.38	72.62	2479000
2006-09-19	72.93	72.93	71.91	72.20	2748300
2006-09-20	72.79	73.20	72.42	72.61	2666900
2006-09-21	72.79	72.91	70.88	71.01	3703200
2006-09-22	71.02	71.48	70.68	70.89	2340500
2006-09-25	71.99	72.04	70.70	71.81	3374200
2006-09-26	72.06	72.84	71.82	72.71	2796900
2006-09-27	72.38	72.97	72.02	72.40	2587600
2006-09-28	72.40	72.81	72.10	72.53	2256900
2006-09-29	72.66	72.67	71.37	71.94	3164500
2006-10-02	72.44	72.75	71.92	72.40	2554400
2006-10-03	72.49	74.14	72.07	73.61	3340600
2006-10-04	73.50	74.68	72.60	74.49	3515000
2006-10-05	74.29	75.72	74.20	75.43	4414600
2006-10-06	74.95	74.96	73.97	74.27	2669500
2006-10-09	73.87	74.23	73.52	74.00	2012400
2006-10-10	74.00	74.23	73.71	73.88	2135700
2006-10-11	73.40	74.12	73.32	73.71	2625200
2006-10-12	74.14	74.20	73.61	73.77	2120200
2006-10-13	73.74	73.95	73.31	73.40	2180200
2006-10-16	73.08	74.60	73.02	74.12	2855900
2006-10-17	73.63	74.48	73.11	73.70	3075500
2006-10-18	74.00	74.23	72.09	72.41	4499300
2006-10-19	73.98	76.08	73.65	75.25	10637100
2006-10-20	75.17	76.25	74.40	76.10	5014600
2006-10-23	76.00	76.95	75.60	76.05	3199600
2006-10-24	75.80	76.32	75.75	76.06	2595500
2006-10-25	75.94	76.41	75.13	75.68	2574500
2006-10-26	75.61	75.83	75.27	75.45	1577000
2006-10-27	75.38	75.39	74.75	74.87	2379300
2006-10-30	74.88	76.00	74.88	75.90	2796800
2006-10-31	76.00	76.44	75.01	75.35	3017100
2006-11-01	75.89	76.08	73.95	74.20	3311100
2006-11-02	74.13	74.50	73.79	74.00	1929600
2006-11-03	74.37	74.50	73.20	73.20	2163300
2006-11-06	73.74	74.91	73.73	74.60	3422200
2006-11-07	74.60	75.46	74.32	75.31	3622200
2006-11-08	75.19	75.19	74.41	74.93	1992000
2006-11-09	74.78	74.89	74.15	74.39	3089100
2006-11-10	74.74	75.74	74.60	75.56	2191000
2006-11-13	75.56	76.38	75.44	76.26	3737600
2006-11-14	76.39	77.77	76.06	77.61	5348400
2006-11-15	77.50	78.06	77.31	77.91	3493800
2006-11-16	77.92	78.89	77.90	78.58	3287200
2006-11-17	79.00	79.49	78.67	79.13	5244800
2006-11-20	79.13	79.72	78.69	79.28	2749900
2006-11-21	79.28	79.68	78.79	79.52	3900800
2006-11-22	79.20	79.35	78.76	79.02	2108200
2006-11-24	79.12	79.28	78.76	78.84	1024900
2006-11-27	78.76	79.50	78.20	78.27	3739600
2006-11-28	78.15	78.31	77.44	78.13	2901300
2006-11-29	78.24	78.71	77.96	78.58	2849200
2006-11-30	78.12	78.68	77.40	77.92	4187900
2006-12-01	77.92	78.10	76.66	77.31	2973700
2006-12-04	77.44	78.41	77.43	78.03	2981300
2006-12-05	78.25	78.50	77.65	78.19	2757800
2006-12-06	78.19	78.30	77.69	78.04	1894800
2006-12-07	78.49	78.77	77.87	78.01	2830400
2006-12-08	77.81	78.38	77.36	78.11	2136800
2006-12-11	78.05	78.39	77.37	77.77	1523900
2006-12-12	77.55	77.76	76.50	76.90	3480000
2006-12-13	77.30	77.35	76.21	76.51	2430200
2006-12-14	76.25	76.92	75.85	76.84	2146100
2006-12-15	76.84	77.26	76.40	76.67	3352200
2006-12-18	76.92	77.13	76.47	76.70	1785600
2006-12-19	76.36	76.46	75.55	75.75	2881600
2006-12-20	74.90	75.21	74.45	74.77	3901900
2006-12-21	74.98	75.35	73.84	74.55	2968700
2006-12-22	74.40	74.40	73.64	73.87	2951000
2006-12-26	73.62	74.33	73.62	74.22	1374600
2006-12-27	74.75	75.46	74.66	75.12	2750900
2006-12-28	75.10	75.29	74.50	74.96	1925700
2006-12-29	74.77	75.41	74.50	74.98	2752600
2007-01-03	75.45	75.98	74.40	74.97	3955300
2007-01-04	75.25	75.50	74.52	75.09	2307000
2007-01-05	75.04	75.04	73.62	74.15	3602400
2007-01-08	74.16	74.59	73.74	74.38	2354800
2007-01-09	74.98	75.00	73.91	74.08	3322900
2007-01-10	73.75	73.85	73.25	73.63	2895100
2007-01-11	73.63	73.88	73.55	73.65	3060900
2007-01-12	73.65	74.47	73.35	74.44	3027600
2007-01-16	74.80	75.35	74.61	74.88	3693000
2007-01-17	74.95	75.22	74.68	75.00	2737600
2007-01-18	75.12	75.40	74.62	74.81	2895800
2007-01-19	75.30	75.30	74.75	75.02	4242100
2007-01-22	75.05	75.17	73.72	74.28	3972600
2007-01-23	74.29	74.29	73.42	73.62	2702800
2007-01-24	73.90	74.82	73.62	74.45	3481600
2007-01-25	74.44	74.45	73.43	73.61	2706600
2007-01-26	73.80	73.80	72.21	72.49	4726200
2007-01-29	72.50	73.82	72.47	73.65	3937400
2007-01-30	71.17	72.70	70.38	72.70	12996500
2007-01-31	72.30	72.61	71.50	72.28	6079300
2007-02-01	72.85	73.74	72.74	73.64	4496200
2007-02-02	73.57	74.48	73.50	74.17	5510000
2007-02-05	74.18	74.33	73.65	73.68	2751500
2007-02-06	73.70	74.00	73.66	73.93	2259800
2007-02-07	74.16	74.16	73.46	73.92	2461100
2007-02-08	73.92	73.93	73.21	73.33	2348500
2007-02-09	74.12	74.24	73.28	73.56	3575600
2007-02-12	73.95	74.09	73.68	73.87	2636785
2007-02-13	73.90	74.45	73.57	74.39	3617492
2007-02-14	74.51	75.32	74.51	75.02	4578033
2007-02-15	75.00	75.19	74.39	74.48	3738800
2007-02-16	74.20	74.60	73.83	74.04	3249700
2007-02-20	74.00	74.24	73.70	73.90	2550200
2007-02-21	73.77	74.10	73.45	73.80	2891300
2007-02-22	73.77	74.18	73.26	73.40	2760600
2007-02-23	73.40	73.40	72.75	73.34	3885300
2007-02-26	73.48	73.74	72.69	72.79	3836308
2007-02-27	72.60	72.60	70.00	70.23	6332100
2007-02-28	70.40	70.93	69.93	70.19	7904800
2007-03-01	69.40	70.30	68.66	70.12	4972870
2007-03-02	69.95	70.10	69.34	69.47	3676800
2007-03-05	69.27	70.11	68.75	69.70	7673000
2007-03-06	70.00	70.24	69.42	69.91	4801200
2007-03-07	69.91	70.35	69.78	70.00	4024800
2007-03-08	70.09	70.50	69.75	69.87	3170600
2007-03-09	70.95	70.99	70.37	70.63	3071500
2007-03-12	70.88	71.39	70.62	71.15	3238800
2007-03-13	70.50	70.98	69.76	69.91	4160000
2007-03-14	70.12	70.32	68.75	70.23	5049200
2007-03-15	70.30	70.64	69.33	69.41	4343700
2007-03-16	69.70	69.82	68.81	69.26	6065359
2007-03-19	69.65	69.85	69.07	69.48	3493931
2007-03-20	69.28	70.38	69.26	70.25	2839400
2007-03-21	69.70	71.32	69.34	71.28	5350586
2007-03-22	70.71	71.38	70.57	71.09	3549600
2007-03-23	71.13	71.63	70.79	71.47	3123600
2007-03-26	71.25	71.35	70.50	71.31	2782080
2007-03-27	71.03	71.16	70.64	70.90	2160000
2007-03-28	70.60	70.90	70.04	70.40	3141600
2007-03-29	71.49	71.49	69.62	70.16	3389240
2007-03-30	70.16	70.73	69.59	70.10	3216900
2007-04-02	70.09	70.14	69.53	69.86	3251700
2007-04-03	70.00	70.41	69.75	69.96	3802765
2007-04-04	69.80	69.98	69.57	69.88	3278500
2007-04-05	69.75	70.39	69.65	70.26	3813900
2007-04-09	70.24	70.99	70.00	70.09	2729473
2007-04-10	70.07	70.90	70.00	70.79	3257190
2007-04-11	70.62	70.76	70.19	70.47	3455841
2007-04-12	70.29	70.60	69.81	70.38	2920373
2007-04-13	70.81	70.81	69.71	70.31	2679100
2007-04-16	70.41	71.17	70.19	71.08	2964233
2007-04-17	71.25	71.88	70.86	71.64	2762802
2007-04-18	71.15	71.58	71.09	71.40	2788450
2007-04-19	71.75	72.05	71.00	71.99	3236491
2007-04-20	71.99	73.20	71.99	72.82	5555754
2007-04-23	72.65	73.00	71.90	71.94	2575150
2007-04-24	71.81	72.15	71.44	71.93	3487821
2007-04-25	71.48	73.05	71.11	73.00	4411039
2007-04-26	72.40	72.75	71.65	71.91	5186400
2007-04-27	71.87	71.90	71.09	71.50	3895824
2007-04-30	71.39	71.52	70.37	70.43	4423100
2007-05-01	70.60	70.68	69.71	69.94	5320850
2007-05-02	70.00	70.88	70.00	70.74	4583787
2007-05-03	70.97	71.40	70.66	70.89	3294276
2007-05-04	70.99	71.34	70.83	71.09	2524900
2007-05-07	71.34	71.48	70.75	70.78	2178830
2007-05-08	70.62	70.89	70.25	70.84	2739154
2007-05-09	70.84	71.10	70.58	70.90	2854400
2007-05-10	70.50	71.06	69.75	69.83	4801796
2007-05-11	69.99	71.42	69.92	71.27	4383200
2007-05-14	71.05	71.43	70.44	70.68	2577446
2007-05-15	70.80	71.28	70.40	70.48	3749610
2007-05-16	70.60	71.36	70.28	71.34	2932591
2007-05-17	70.92	70.92	70.09	70.15	2760950
2007-05-18	70.25	70.36	70.00	70.05	3364100
2007-05-21	70.02	70.50	69.90	70.31	3340349
2007-05-22	70.50	70.50	69.91	70.10	2839600
2007-05-23	70.10	70.45	69.85	69.98	3491340
2007-05-24	70.25	70.91	70.11	70.65	4341299
2007-05-25	70.73	71.24	70.68	71.08	2920692
2007-05-29	71.10	71.50	70.91	71.34	2906254
2007-05-30	71.17	71.56	70.90	71.56	3048618
2007-05-31	71.56	72.20	71.35	71.97	3374500
2007-06-01	72.10	72.47	71.97	72.36	3521150
2007-06-04	72.36	72.36	71.79	72.27	2285600
2007-06-05	72.50	72.50	71.63	71.72	3407600
2007-06-06	71.63	71.63	71.00	71.62	3411316
2007-06-07	71.62	72.30	70.93	71.25	5872880
2007-06-08	71.25	72.44	71.25	72.32	4188798
2007-06-11	72.07	72.88	71.75	72.48	3589660
2007-06-12	72.05	72.40	71.20	71.25	3650700
2007-06-13	71.65	72.26	70.96	72.14	3586050
2007-06-14	72.14	74.04	72.14	73.95	6573202
2007-06-15	74.26	74.48	74.00	74.05	5461227
2007-06-18	74.00	74.14	73.25	73.32	3545487
2007-06-19	73.00	73.20	72.46	73.00	3702300
2007-06-20	72.24	74.09	72.24	72.91	4133388
2007-06-21	73.09	73.59	72.66	73.37	2782400
2007-06-22	73.00	73.10	72.34	72.85	3625235
2007-06-25	72.68	73.91	72.68	73.29	3951833
2007-06-26	73.43	73.75	72.83	73.15	2990477
2007-06-27	72.58	73.66	72.48	73.56	3532700
2007-06-28	73.83	73.90	73.11	73.62	2633700
2007-06-29	73.58	73.73	72.57	73.00	4397370
2007-07-02	73.48	73.85	72.89	73.33	3063408
2007-07-03	73.35	73.48	73.04	73.20	1456500
2007-07-05	73.10	73.80	72.70	73.75	2994858
2007-07-06	73.76	73.84	73.38	73.70	2325863
2007-07-09	73.80	74.57	73.58	74.40	3806295
2007-07-10	73.72	74.50	73.63	74.04	4503341
2007-07-11	73.82	74.49	73.58	74.33	2224600
2007-07-12	73.76	74.81	73.55	74.76	2926800
2007-07-13	74.58	75.42	74.34	75.15	4441049
2007-07-16	75.98	76.00	74.76	75.53	3712137
2007-07-17	75.26	75.90	74.81	75.52	3056959
2007-07-18	75.57	75.88	74.64	75.20	4200500
2007-07-19	75.26	75.98	75.10	75.84	3588200
2007-07-20	75.62	75.62	74.75	75.01	5094400
2007-07-23	74.98	75.55	74.29	74.54	4391400
2007-07-24	74.05	76.15	74.05	74.68	7001011
2007-07-25	75.48	78.40	74.91	76.21	5703200
2007-07-26	75.60	76.53	75.22	75.70	8324747
2007-07-27	75.70	76.89	75.51	75.67	7606100
2007-07-30	75.67	77.00	75.50	76.82	6635200
2007-07-31	77.00	77.15	75.64	75.72	7073415
2007-08-01	75.51	77.07	75.16	76.93	6828655
2007-08-02	76.96	77.40	76.02	76.58	5556917
2007-08-03	76.44	76.91	75.13	75.17	5924222
2007-08-06	75.43	77.83	75.35	77.83	7055700
2007-08-07	77.01	78.50	77.01	77.74	7464400
2007-08-08	77.56	78.61	77.10	78.37	5706300
2007-08-09	77.50	78.99	77.40	78.10	7435300
2007-08-10	76.84	78.01	76.32	76.75	10144000
2007-08-13	76.80	77.64	76.51	76.71	4634200
2007-08-14	76.82	76.90	75.67	75.71	5010800
2007-08-15	75.71	75.75	74.07	74.23	6679121
2007-08-16	73.00	75.51	72.87	74.63	8968000
2007-08-17	76.07	76.78	75.03	76.32	7608967
2007-08-20	76.13	76.72	75.56	75.94	3671800
2007-08-21	75.60	76.34	75.17	75.52	3257700
2007-08-22	75.76	76.24	75.48	76.04	3334000
2007-08-23	76.28	76.64	75.69	76.42	3655800
2007-08-24	76.29	77.14	76.27	77.03	3733300
2007-08-27	76.63	77.11	76.11	76.42	2788600
2007-08-28	76.11	76.75	75.30	75.34	3936312
2007-08-29	75.57	76.15	75.27	76.08	3459400
2007-08-30	75.51	76.12	75.03	75.48	3425800
2007-08-31	75.91	76.18	75.25	75.86	3196800
2007-09-04	75.54	76.32	75.12	76.15	3009165
2007-09-05	75.78	75.96	75.05	75.36	3993500
2007-09-06	75.30	75.39	74.17	75.09	2789400
2007-09-07	74.40	74.66	73.62	74.13	5187100
2007-09-10	74.39	74.59	73.35	73.79	3356500
2007-09-11	73.81	74.43	73.31	74.15	4537987
2007-09-12	74.09	74.79	73.89	74.17	3061100
2007-09-13	74.44	75.09	74.10	74.38	3138500
2007-09-14	74.10	74.70	73.56	74.38	2980000
2007-09-17	74.28	74.89	74.11	74.33	1984300
2007-09-18	74.83	75.92	74.11	75.78	4172674
2007-09-19	76.40	76.42	75.32	75.97	3911660
2007-09-20	75.37	75.72	75.05	75.27	4061500
2007-09-21	75.33	76.30	75.27	75.75	4322996
2007-09-24	75.66	76.22	75.31	75.46	2816300
2007-09-25	75.18	75.73	74.56	75.40	3649600
2007-09-26	75.46	75.73	74.53	74.84	3963400
2007-09-27	75.15	75.29	74.47	74.82	3848600
2007-09-28	75.15	75.33	74.82	75.10	3273200
2007-10-01	75.54	76.53	75.54	75.90	4203500
2007-10-02	75.78	76.29	75.37	75.65	2958000
2007-10-03	75.71	76.19	75.23	75.59	2276979
2007-10-04	75.62	78.60	75.47	75.60	1824300
2007-10-05	76.00	76.87	75.71	76.41	2971400
2007-10-08	76.36	76.69	76.11	76.45	1351441
2007-10-09	76.44	77.00	76.14	76.88	2802903
2007-10-10	76.71	76.88	76.01	76.33	3252687
2007-10-11	76.40	77.76	76.09	76.51	3293700
2007-10-12	76.51	76.88	76.16	76.62	2613600
2007-10-15	76.57	76.86	76.17	76.54	2677800
2007-10-16	76.50	76.55	75.63	75.81	3063800
2007-10-17	76.23	76.35	75.52	76.00	2782900
2007-10-18	75.96	76.42	75.64	76.02	3049111
2007-10-19	75.51	75.95	74.99	75.03	5153900
2007-10-22	74.67	75.60	74.36	75.09	5265417
2007-10-23	76.40	76.47	74.65	75.64	4298900
2007-10-24	75.35	75.90	74.00	75.46	4424800
2007-10-25	75.63	75.85	74.34	74.97	2980800
2007-10-26	75.18	75.32	74.40	74.97	2802500
2007-10-29	74.58	75.44	74.40	75.10	2115600
2007-10-30	75.00	75.27	74.31	74.75	2216889
2007-10-31	75.04	75.61	74.69	75.10	3741900
2007-11-01	74.73	75.10	73.39	73.59	3984300
2007-11-02	73.70	74.57	73.46	74.03	3720200
2007-11-05	73.14	74.93	73.14	74.48	3293820
2007-11-06	74.42	74.80	73.39	74.23	4689640
2007-11-07	73.50	73.96	71.63	71.68	5569442
2007-11-08	71.75	72.45	71.05	72.06	6771387
2007-11-09	71.25	71.92	70.63	70.71	5231464
2007-11-12	71.14	73.67	70.90	72.65	5669641
2007-11-13	73.11	74.08	72.54	74.00	4405814
2007-11-14	74.30	74.47	73.18	73.33	3292069
2007-11-15	73.00	73.67	72.54	73.10	3390243
2007-11-16	71.00	72.30	70.89	72.01	6782023
2007-11-19	71.41	72.24	70.86	71.96	5405287
2007-11-20	71.93	72.87	71.14	71.65	5461175
2007-11-21	71.00	71.67	70.00	70.14	6158116
2007-11-23	70.46	70.94	70.38	70.92	1726819
2007-11-26	70.98	71.98	70.07	70.36	4704648
2007-11-27	70.58	71.54	70.50	71.44	4511398
2007-11-28	71.83	73.73	71.39	73.57	5644828
2007-11-29	73.19	73.66	72.79	73.30	3295296
2007-11-30	73.91	74.32	73.32	73.68	4507834
2007-12-03	73.00	73.68	72.67	72.90	3981320
2007-12-04	72.61	73.24	72.16	72.63	2525667
2007-12-05	73.45	73.54	72.85	73.34	2321773
2007-12-06	74.00	74.00	73.00	73.83	2361357
2007-12-07	73.82	74.81	73.82	74.17	3431344
2007-12-10	74.53	75.44	74.16	75.14	4582343
2007-12-11	75.41	75.79	73.89	74.03	5334103
2007-12-12	75.82	75.82	73.24	74.04	5685717
2007-12-13	73.53	74.00	72.89	73.92	4956999
2007-12-14	73.10	73.36	72.59	72.61	3901713
2007-12-17	72.15	72.90	71.66	72.02	5155318
2007-12-18	72.55	72.64	71.79	72.48	3780533
2007-12-19	72.35	72.55	71.17	71.30	4295041
2007-12-20	70.72	71.64	70.25	71.60	4802332
2007-12-21	71.96	73.30	71.96	72.40	7114763
2007-12-24	72.50	73.60	72.10	73.46	1553996
2007-12-26	73.17	73.50	72.49	73.20	2556523
2007-12-27	73.18	73.19	71.85	71.90	2770105
2007-12-28	72.25	72.53	71.26	71.56	2867708
2007-12-31	71.19	71.33	70.61	70.72	3319150
2008-01-02	70.55	70.55	68.85	69.16	6506089
2008-01-03	69.25	69.89	68.92	69.23	3842404
2008-01-04	68.51	69.09	67.80	68.01	5501247
2008-01-07	68.29	68.79	67.32	67.84	6547933
2008-01-08	67.89	68.18	66.46	66.67	5459641
2008-01-09	66.59	67.16	65.74	66.71	5094030
2008-01-10	68.78	70.49	68.31	69.66	12525389
2008-01-11	69.55	70.55	69.25	69.59	7260717
2008-01-14	70.01	70.06	69.29	69.92	5293890
2008-01-15	69.19	69.80	68.54	68.96	6674510
2008-01-16	68.72	69.50	68.15	68.63	6663537
2008-01-17	68.70	69.14	67.09	67.17	9622846
2008-01-18	67.22	68.18	66.77	67.16	7247721
2008-01-22	64.01	67.97	64.01	67.53	8556293
2008-01-23	67.23	71.98	66.00	71.63	10772305
2008-01-24	70.84	71.79	70.41	71.22	6769721
2008-01-25	71.76	71.89	69.69	69.97	5934897
2008-01-28	69.93	71.11	69.18	71.05	6135683
2008-01-29	70.96	71.96	70.37	70.92	6929776
2008-01-30	69.31	73.40	69.31	71.78	8812322
2008-01-31	71.48	73.52	70.30	72.97	8451427
2008-02-01	73.03	73.95	71.80	73.78	4694061
2008-02-04	73.78	73.95	72.64	72.72	3494933
2008-02-05	72.46	72.97	71.53	71.75	5139038
2008-02-06	72.36	72.62	71.67	71.76	3560146
2008-02-07	71.22	72.57	70.55	71.74	5950775
2008-02-08	71.49	71.71	70.37	70.58	4583135
2008-02-11	70.48	71.79	69.93	71.41	5447728
2008-02-12	71.71	72.85	71.45	72.47	5182289
2008-02-13	72.56	73.74	72.48	73.51	6273339
2008-02-14	73.39	73.69	72.34	72.34	3570831
2008-02-15	72.20	72.68	71.87	72.42	3398528
2008-02-19	73.10	73.10	71.61	72.23	4156603
2008-02-20	71.56	72.87	71.56	72.64	3046007
2008-02-21	72.50	73.00	71.85	71.90	3115612
2008-02-22	72.05	72.30	70.69	71.89	4738069
2008-02-25	72.23	72.66	71.44	72.48	4584555
2008-02-26	72.27	72.87	71.72	72.53	3655124
2008-02-27	72.04	73.00	72.03	72.31	2618505
2008-02-28	72.00	72.07	71.41	71.75	3109098
2008-02-29	71.00	71.41	70.13	70.24	6565064
2008-03-03	70.01	70.80	69.41	70.61	4747553
2008-03-04	70.10	71.22	70.00	71.05	5142453
2008-03-05	70.89	72.34	70.89	72.30	7372495
2008-03-06	72.09	72.65	71.56	72.04	5347146
2008-03-07	71.34	72.54	71.34	71.96	5511079
2008-03-10	71.88	72.34	70.90	71.19	5226905
2008-03-11	71.50	72.86	71.30	72.79	6411997
2008-03-12	71.03	72.76	71.03	71.94	5195146
2008-03-13	70.82	71.67	70.01	70.73	8300763
2008-03-14	70.59	71.00	68.92	69.61	8540021
2008-03-17	68.55	70.28	68.36	69.61	6428229
2008-03-18	70.40	71.90	69.89	71.90	8871348
2008-03-19	71.90	72.52	70.60	70.64	6768621
2008-03-20	70.01	71.83	70.01	71.66	9029217
2008-03-24	71.80	73.72	71.15	73.36	6906757
2008-03-25	73.50	73.74	72.53	73.34	5154551
2008-03-26	73.03	73.19	72.49	72.73	4439700
2008-03-27	72.75	73.45	72.42	72.83	4169264
2008-03-28	73.04	73.31	72.21	72.26	3279606
2008-03-31	72.19	73.39	72.00	73.02	4543154
2008-04-01	73.17	74.75	73.17	74.73	7955815
2008-04-02	74.66	75.08	74.10	74.51	6149289
2008-04-03	74.21	74.73	73.65	74.58	3954022
2008-04-04	74.64	74.90	74.17	74.41	3793173
2008-04-07	74.45	74.62	73.51	73.78	5374171
2008-04-08	73.80	73.86	73.10	73.31	6858178
2008-04-09	71.05	71.61	70.43	70.57	14156488
2008-04-10	70.71	71.74	70.46	71.33	4672695
2008-04-11	70.62	71.98	70.51	70.89	5579221
2008-04-14	70.42	71.12	70.02	70.25	5526423
2008-04-15	70.58	71.47	70.20	71.03	3495759
2008-04-16	71.49	72.96	71.18	72.79	4894972
2008-04-17	72.43	72.62	71.65	72.20	3794721
2008-04-18	73.00	73.34	72.59	73.19	5709184
2008-04-21	72.66	73.04	72.36	72.52	4237975
2008-04-22	72.00	72.30	71.42	71.90	4410396
2008-04-23	71.37	72.90	70.95	71.67	4960600
2008-04-24	71.27	73.14	71.27	72.77	4795521
2008-04-25	72.98	73.17	71.51	72.72	3254592
2008-04-28	72.98	73.12	72.32	72.76	2809384
2008-04-29	72.52	73.45	72.52	73.19	3222801
2008-04-30	73.47	73.64	72.30	72.41	5178519
2008-05-01	72.17	74.00	72.17	73.58	4325970
2008-05-02	74.14	74.14	72.55	73.28	4061027
2008-05-05	72.65	72.88	72.17	72.74	3412051
2008-05-06	72.25	73.40	72.08	73.33	3316451
2008-05-07	73.50	73.50	71.45	71.58	4912154
2008-05-08	71.99	72.30	70.66	71.07	4632938
2008-05-09	70.51	70.80	70.05	70.29	4184602
2008-05-12	69.80	70.68	69.60	70.42	4075643
2008-05-13	70.64	71.13	70.29	70.80	3876616
2008-05-14	70.98	72.04	70.80	71.60	3553357
2008-05-15	71.49	71.49	70.27	71.36	4504327
2008-05-16	71.33	71.33	70.05	70.77	4228833
2008-05-19	70.94	71.85	70.60	70.92	3535912
2008-05-20	70.50	70.90	69.98	70.20	3335962
2008-05-21	70.46	70.81	69.15	69.38	6820000
2008-05-22	69.61	69.78	69.10	69.35	4198101
2008-05-23	69.16	69.48	66.80	67.02	11592500
2008-05-27	66.92	68.57	66.92	68.40	6319672
2008-05-28	70.27	70.98	69.50	70.54	9400143
2008-05-29	70.89	71.90	70.37	71.60	6796321
2008-05-30	71.67	71.72	70.86	71.02	4534415
2008-06-02	71.02	71.38	70.52	70.99	4275080
2008-06-03	71.10	71.74	70.41	70.83	4314291
2008-06-04	70.50	71.15	70.26	70.74	3499672
2008-06-05	70.72	71.22	70.43	71.05	3028062
2008-06-06	70.48	70.48	68.54	68.59	5946138
2008-06-09	69.21	69.68	68.76	69.47	3328083
2008-06-10	69.09	70.22	68.54	69.99	5522397
2008-06-11	69.18	69.40	67.93	68.06	5124198
2008-06-12	68.50	69.57	67.68	68.29	4015569
2008-06-13	68.78	69.14	67.50	68.31	6231128
2008-06-16	67.99	68.45	67.89	68.08	3431914
2008-06-17	68.29	68.32	67.23	67.34	3534602
2008-06-18	65.50	66.44	65.01	65.80	8196402
2008-06-19	65.63	67.08	65.28	66.84	5741384
2008-06-20	65.85	67.08	65.85	66.37	8470446
2008-06-23	66.88	66.90	66.17	66.26	4334133
2008-06-24	63.68	64.72	62.18	62.26	14626897
2008-06-25	62.43	62.55	61.18	61.40	9857528
2008-06-26	61.15	61.42	59.83	59.88	10591532
2008-06-27	59.83	60.44	59.30	60.36	9466951
2008-06-30	60.33	62.13	59.94	61.47	9080452
2008-07-01	60.42	61.00	59.50	60.50	9432697
2008-07-02	60.76	60.96	58.54	58.54	8839616
2008-07-03	58.37	60.02	58.26	59.47	5184728
2008-07-07	59.83	60.50	57.62	57.90	8549158
2008-07-08	58.94	60.45	58.77	60.40	10272039
2008-07-09	60.35	61.00	59.22	59.29	6207119
2008-07-10	59.41	59.90	58.63	59.30	5098370
2008-07-11	58.51	58.93	57.15	57.99	7009977
2008-07-14	58.58	58.77	57.00	57.19	5186921
2008-07-15	57.05	57.65	56.10	56.44	6206377
2008-07-16	56.61	59.21	56.41	59.14	6108514
2008-07-17	59.50	60.04	58.42	59.77	7337600
2008-07-18	59.71	61.02	59.01	60.81	9593759
2008-07-21	61.52	61.52	59.06	59.46	5252466
2008-07-22	59.03	62.20	59.03	62.11	7117638
2008-07-23	62.93	63.57	61.51	63.40	7172750
2008-07-24	63.53	63.65	62.45	62.51	7029620
2008-07-25	62.84	63.39	62.13	62.55	4291945
2008-07-28	62.49	62.74	61.59	61.59	4614426
2008-07-29	62.10	63.77	61.71	63.61	5923630
2008-07-30	64.00	64.85	62.20	62.94	6184643
2008-07-31	62.56	63.52	62.48	63.08	5922666
2008-08-01	62.67	63.20	61.38	62.26	4805816
2008-08-04	62.11	63.25	61.98	62.57	3443501
2008-08-05	62.97	65.43	62.97	65.25	7080326
2008-08-06	65.13	65.13	63.74	64.30	4251415
2008-08-07	63.32	64.22	63.01	63.26	4445910
2008-08-08	63.59	66.02	63.59	65.70	6373986
2008-08-11	65.45	66.33	64.54	65.51	5256710
2008-08-12	64.89	65.64	64.58	64.93	3594124
2008-08-13	64.59	65.01	63.50	64.60	3971202
2008-08-14	64.27	66.08	63.75	65.59	4744244
2008-08-15	66.00	66.86	65.64	66.14	5080776
2008-08-18	66.26	66.41	64.92	65.30	4029328
2008-08-19	64.91	65.12	63.90	64.00	5559619
2008-08-20	64.08	64.77	62.34	63.07	5139140
2008-08-21	62.11	62.37	60.99	62.19	3702692
2008-08-22	62.41	63.74	62.41	63.52	3655641
2008-08-25	63.06	63.52	62.47	62.87	3795303
2008-08-26	62.40	62.95	62.07	62.80	3934270
2008-08-27	62.76	64.00	62.15	63.52	3561899
2008-08-28	63.82	65.08	63.60	64.70	3203046
2008-08-29	64.50	65.16	64.04	64.12	3243660
2008-09-02	64.99	66.99	64.85	65.01	5300414
2008-09-03	65.05	65.81	64.55	65.65	5342077
2008-09-04	65.50	65.95	63.65	64.16	5090034
2008-09-05	63.77	64.07	62.65	63.89	4067420
2008-09-08	64.88	66.26	64.76	65.99	5804460
2008-09-09	65.25	66.94	65.16	65.16	5909102
2008-09-10	66.68	67.47	66.05	66.69	6493958
2008-09-11	66.18	68.25	65.84	68.12	7220193
2008-09-12	67.86	69.05	67.27	68.60	7062983
2008-09-15	66.87	69.27	66.87	67.65	6421104
2008-09-16	66.06	69.04	65.78	68.82	7930903
2008-09-17	67.26	67.47	64.58	65.56	9927424
2008-09-18	65.76	67.18	64.73	66.48	10911736
2008-09-19	67.01	70.00	64.13	67.70	9196612
2008-09-22	66.98	67.60	65.41	65.88	5135517
2008-09-23	65.94	67.16	64.56	64.79	4756372
2008-09-24	64.34	65.47	62.71	63.39	6116796
2008-09-25	63.89	64.54	63.42	63.77	5241291
2008-09-26	62.73	64.80	62.73	64.39	4972869
2008-09-29	63.48	65.18	61.58	63.56	8223665
2008-09-30	63.56	65.04	62.59	62.89	7289400
2008-10-01	62.50	64.44	61.65	63.80	6012913
2008-10-02	63.43	63.43	60.47	61.08	7295831
2008-10-03	61.73	63.38	60.40	60.76	7814865
2008-10-06	60.03	61.75	57.32	60.00	9678855
2008-10-07	60.88	61.63	58.79	59.19	7612192
2008-10-08	57.90	60.18	56.73	57.90	11890893
2008-10-09	57.96	58.90	52.67	53.00	9971580
2008-10-10	50.49	53.40	43.32	51.70	18955928
2008-10-13	53.26	56.47	51.76	55.65	8526811
2008-10-14	56.92	58.61	53.07	54.90	8139037
2008-10-15	53.79	54.37	51.16	51.30	7453703
2008-10-16	52.05	52.37	48.40	51.64	11270482
2008-10-17	50.07	52.64	49.09	50.54	8691797
2008-10-20	51.08	52.92	50.54	52.17	5513070
2008-10-21	51.50	52.53	50.41	50.70	4953496
2008-10-22	50.24	50.24	44.77	46.39	9102254
2008-10-23	47.68	48.65	46.30	48.13	11372781
2008-10-24	45.15	48.40	45.00	46.55	6456399
2008-10-27	45.99	46.78	44.62	44.68	5728890
2008-10-28	46.00	48.90	44.85	48.86	7755626
2008-10-29	48.80	50.36	47.40	47.70	6438337
2008-10-30	49.13	51.40	48.79	51.13	9270459
2008-10-31	50.82	53.65	50.49	52.78	7466181
2008-11-03	52.52	53.77	52.01	53.02	4174328
2008-11-04	53.96	55.28	53.37	55.18	6106771
2008-11-05	54.52	55.82	52.08	52.44	5750375
2008-11-06	52.13	52.75	49.78	49.87	7734075
2008-11-07	50.03	52.46	49.90	51.92	5418831
2008-11-10	53.98	55.01	52.80	53.60	7101195
2008-11-11	52.95	54.71	52.32	53.38	5379281
2008-11-12	52.44	53.33	50.57	51.20	6524701
2008-11-13	51.58	55.22	49.32	55.09	11316550
2008-11-14	54.04	55.01	51.44	53.14	8083588
2008-11-17	52.54	54.57	51.50	53.28	7917776
2008-11-18	53.06	55.15	52.42	54.31	7777953
2008-11-19	54.24	55.35	50.75	51.36	8231003
2008-11-20	50.77	52.95	48.36	49.21	10811876
2008-11-21	49.36	52.39	48.31	52.31	10214019
2008-11-24	53.15	55.46	52.41	54.61	10863763
2008-11-25	55.50	56.54	55.12	56.43	9228342
2008-11-26	55.20	57.69	54.60	57.39	6360504
2008-11-28	57.00	57.74	56.12	57.60	3165892
2008-12-01	56.16	56.85	53.59	53.72	6523344
2008-12-02	54.69	55.45	53.19	55.19	5380369
2008-12-03	54.15	57.00	53.62	56.73	6825528
2008-12-04	56.10	58.64	55.76	56.83	8714091
2008-12-05	56.17	57.99	54.24	57.83	6155338
2008-12-08	58.90	59.48	57.21	58.62	8454550
2008-12-09	54.49	55.94	53.60	54.51	10479941
2008-12-10	54.43	55.27	53.20	54.16	5862773
2008-12-11	53.71	53.88	51.26	51.83	6605011
2008-12-12	51.01	52.69	50.53	52.03	5783585
2008-12-15	52.37	52.92	51.10	51.85	4521302
2008-12-16	50.66	53.02	50.06	52.64	7827676
2008-12-17	51.86	53.10	51.45	52.46	5673730
2008-12-18	53.00	54.39	52.06	52.78	7179023
2008-12-19	54.00	54.25	53.06	53.33	6949216
2008-12-22	53.27	53.54	52.53	52.77	4197798
2008-12-23	52.85	53.88	52.31	52.66	3815970
2008-12-24	52.83	53.00	52.52	52.89	1204683
2008-12-26	53.00	53.28	52.62	53.16	1281234
2008-12-29	52.97	53.15	51.88	53.12	3167525
2008-12-30	53.32	54.32	52.32	54.18	3409967
2008-12-31	54.19	55.65	54.19	55.16	3977312
2009-01-02	55.32	56.38	54.37	56.11	4233198
2009-01-05	55.94	56.03	54.66	55.18	3593499
2009-01-06	55.44	56.21	54.35	55.42	4579283
2009-01-07	54.87	55.00	53.20	53.41	5222089
2009-01-08	53.27	53.70	51.69	52.21	5726749
2009-01-09	52.20	52.74	50.92	50.93	4422180
2009-01-12	51.18	51.50	50.37	50.65	4044435
2009-01-13	50.66	50.79	49.40	49.74	4530662
2009-01-14	49.39	49.39	47.77	48.15	5579359
2009-01-15	48.15	48.57	47.05	48.30	6495745
2009-01-16	48.91	49.08	47.24	48.20	5858261
2009-01-20	48.00	48.06	45.85	45.93	5306145
2009-01-21	46.69	47.90	46.23	47.72	5867921
2009-01-22	46.96	48.30	46.70	47.63	5012839
2009-01-23	47.08	47.78	46.59	46.92	5857042
2009-01-26	47.21	47.91	46.50	46.97	4972720
2009-01-27	47.33	47.60	46.43	47.11	3864440
2009-01-28	47.44	47.67	46.05	46.85	6530321
2009-01-29	46.38	46.77	44.64	44.84	6384568
2009-01-30	45.05	45.81	42.24	42.49	11081726
2009-02-02	42.19	42.95	41.40	42.42	7535360
2009-02-03	42.70	45.57	42.40	45.00	12612650
2009-02-04	45.60	45.82	44.57	45.03	7368067
2009-02-05	44.77	46.25	44.42	45.91	6893894
2009-02-06	45.88	47.40	45.82	47.07	5885236
2009-02-09	47.63	47.63	46.44	47.26	4770579
2009-02-10	46.94	47.26	44.31	44.72	7184686
2009-02-11	45.06	45.44	44.30	45.30	5426610
2009-02-12	44.34	44.95	43.29	44.90	6389994
2009-02-13	44.84	45.88	44.67	44.84	4030835
2009-02-17	43.90	43.90	42.19	42.95	6473631
2009-02-18	43.18	43.33	42.25	42.73	5958861
2009-02-19	42.97	43.58	42.29	42.93	6161485
2009-02-20	42.72	43.50	41.75	42.80	7247713
2009-02-23	43.17	43.51	40.82	40.92	5575015
2009-02-24	41.20	43.40	41.05	43.17	6988118
2009-02-25	42.59	42.88	41.58	42.03	7473372
2009-02-26	42.55	42.77	41.06	41.19	5721411
2009-02-27	40.45	41.76	39.46	41.18	8382573
2009-03-02	40.49	40.87	38.50	38.92	9003510
2009-03-03	39.39	39.57	38.23	38.49	6554103
2009-03-04	39.01	41.16	38.72	40.70	8823932
2009-03-05	40.07	40.07	38.97	39.97	13430531
2009-03-06	40.27	41.26	38.44	39.38	9498676
2009-03-09	39.03	39.39	37.99	38.30	7429690
2009-03-10	39.00	41.39	38.79	41.22	10005014
2009-03-11	41.49	43.12	41.09	42.71	9720677
2009-03-12	42.55	43.34	41.75	43.27	6623087
2009-03-13	43.63	43.69	42.58	43.09	5570830
2009-03-16	43.56	45.66	43.55	44.73	9306855
2009-03-17	44.68	46.28	44.19	46.24	6448343
2009-03-18	45.67	47.34	44.55	46.52	8582474
2009-03-19	46.94	47.20	45.81	45.99	7202150
2009-03-20	46.05	46.39	44.58	44.71	8956413
2009-03-23	45.36	47.64	45.03	47.54	6404123
2009-03-24	47.39	48.46	46.87	47.24	5976088
2009-03-25	47.70	49.19	46.93	48.07	9207896
2009-03-26	48.26	50.54	48.26	50.46	9107254
2009-03-27	50.35	50.99	49.65	50.11	8372620
2009-03-30	49.18	49.43	48.01	48.61	6402432
2009-03-31	48.96	49.92	47.80	49.22	7949174
2009-04-01	48.69	50.34	48.69	50.07	6245662
2009-04-02	51.03	53.62	50.51	52.37	10843901
2009-04-03	51.93	52.82	51.75	52.75	6790842
2009-04-06	52.17	52.73	51.56	52.58	5649402
2009-04-07	51.79	51.94	51.02	51.28	5167825
2009-04-08	51.59	52.26	50.92	52.20	4206881
2009-04-09	53.12	54.29	52.70	53.49	6553068
2009-04-13	52.94	53.95	52.75	53.43	3567240
2009-04-14	52.95	53.98	52.53	53.43	4690014
2009-04-15	53.07	54.31	53.02	54.25	4834337
2009-04-16	54.57	56.13	53.80	55.92	5854234
2009-04-17	55.89	56.13	53.82	54.65	8297664
2009-04-20	53.85	53.85	52.69	53.16	5956822
2009-04-21	52.78	55.62	52.75	55.35	6243686
2009-04-22	54.75	57.25	54.46	54.75	7635371
2009-04-23	52.90	53.72	50.61	53.33	12639503
2009-04-24	53.01	54.04	52.53	53.28	6055516
2009-04-27	52.58	52.58	50.90	51.21	5840275
2009-04-28	50.97	51.66	50.62	51.04	4366990
2009-04-29	51.31	52.42	51.24	51.79	4456567
2009-04-30	52.38	52.92	52.01	52.34	4979785
2009-05-01	52.10	52.60	51.21	51.66	3775881
2009-05-04	51.81	54.28	51.39	54.12	4981941
2009-05-05	54.01	55.16	54.01	55.15	4698805
2009-05-06	55.51	55.83	54.59	55.83	4875068
2009-05-07	56.18	56.92	55.24	55.83	7717557
2009-05-08	56.53	57.89	56.40	57.62	7036070
2009-05-11	56.62	56.86	55.59	55.83	4451046
2009-05-12	56.01	56.24	53.86	54.64	6669436
2009-05-13	53.83	53.83	51.93	52.41	6810177
2009-05-14	52.31	52.97	51.87	52.26	4387339
2009-05-15	52.05	53.50	51.80	51.99	5344788
2009-05-18	52.05	53.17	52.05	52.80	5103676
2009-05-19	52.89	53.40	51.76	51.82	5819847
2009-05-20	52.51	53.14	51.78	51.86	5133296
2009-05-21	51.46	51.46	49.34	49.49	7135591
2009-05-22	49.79	50.27	48.59	49.65	6093862
2009-05-26	49.22	51.40	49.15	51.14	4902363
2009-05-27	51.23	51.49	49.57	49.75	4487363
2009-05-28	49.90	50.47	48.85	49.01	5929835
2009-05-29	49.17	51.14	49.14	51.14	5962022
2009-06-01	52.20	53.00	51.51	52.56	6763258
2009-06-02	52.37	54.12	51.90	52.56	5131661
2009-06-03	51.72	52.02	50.63	51.02	6510508
2009-06-04	51.10	51.43	50.26	51.00	4668440
2009-06-05	51.90	52.27	51.21	51.52	4022954
2009-06-08	51.31	51.74	50.20	51.43	4225530
2009-06-09	51.36	52.18	51.05	51.88	3069034
2009-06-10	52.18	52.33	50.80	51.65	4698221
2009-06-11	51.62	52.32	51.55	51.78	3692514
2009-06-12	51.60	51.74	50.08	50.53	5606421
2009-06-15	49.92	50.00	48.70	49.00	6316884
2009-06-16	49.28	49.60	48.38	48.44	4237806
2009-06-17	47.97	48.60	47.53	48.12	6354276
2009-06-18	48.26	48.69	47.66	48.30	3756737
2009-06-19	48.73	48.74	47.69	48.14	6419111
2009-06-22	47.92	47.97	46.41	46.84	7168151
2009-06-23	47.20	47.76	46.94	47.20	5780879
2009-06-24	47.66	48.49	47.38	47.64	4696577
2009-06-25	47.37	49.45	47.37	49.37	5046429
2009-06-26	49.11	50.10	49.00	49.86	5543621
2009-06-29	49.94	50.86	49.40	50.32	4089914
2009-06-30	50.25	50.73	49.50	49.99	4541353
2009-07-01	49.95	51.24	49.95	50.85	3703283
2009-07-02	50.13	50.27	48.60	48.60	4427973
2009-07-06	48.25	49.18	48.14	49.14	4400711
2009-07-07	49.13	49.17	47.59	47.72	4575290
2009-07-08	48.01	48.23	46.78	47.88	7529717
2009-07-09	48.22	48.59	47.80	48.02	3978133
2009-07-10	47.63	48.78	47.53	48.57	3783270
2009-07-13	48.58	49.44	47.91	49.42	3829321
2009-07-14	49.11	49.67	48.70	49.58	3559703
2009-07-15	50.14	50.64	49.71	50.53	4497170
2009-07-16	50.46	53.41	50.29	52.93	7807425
2009-07-17	52.58	52.93	51.91	52.17	5167495
2009-07-20	52.33	52.92	52.17	52.75	3884705
2009-07-21	52.90	53.27	51.71	52.29	3767903
2009-07-22	51.90	53.54	51.90	52.30	5073491
2009-07-23	51.20	54.00	50.80	53.51	7732601
2009-07-24	53.32	53.70	52.61	53.40	3424037
2009-07-27	53.44	54.25	53.07	54.20	3575497
2009-07-28	53.80	53.90	52.81	53.48	3441936
2009-07-29	53.23	53.58	52.59	52.94	3920137
2009-07-30	53.65	54.05	53.05	53.62	4325960
2009-07-31	53.65	54.00	53.38	53.73	3444170
2009-08-03	54.22	54.62	53.18	54.38	3473179
2009-08-04	54.17	54.58	53.72	54.08	2698879
2009-08-05	54.27	54.30	52.94	53.68	3264079
2009-08-06	53.78	53.90	53.02	53.24	2817249
2009-08-07	53.70	54.50	53.55	54.11	3875307
2009-08-10	53.78	54.07	53.43	53.72	2315379
2009-08-11	53.67	53.95	53.10	53.66	2886887
2009-08-12	53.71	55.04	53.24	54.53	3987127
2009-08-13	54.80	54.97	53.73	54.12	3602075
2009-08-14	54.16	54.38	53.01	53.53	3386265
2009-08-17	53.09	53.20	51.93	52.11	4219498
2009-08-18	52.18	52.76	51.90	52.59	3418982
2009-08-19	52.11	53.37	52.11	52.78	3439726
2009-08-20	52.68	52.91	52.24	52.77	3194783
2009-08-21	53.21	53.72	53.00	53.62	5157654
2009-08-24	53.59	53.95	53.24	53.52	2564979
2009-08-25	53.77	54.52	53.66	54.37	4165893
2009-08-26	54.31	54.46	53.64	54.01	3316792
2009-08-27	53.81	54.35	53.15	53.95	2900442
2009-08-28	54.20	54.50	53.36	53.71	3064137
2009-08-31	53.45	53.68	52.88	53.46	3474043
2009-09-01	53.39	54.23	52.43	52.58	4098836
2009-09-02	52.44	53.01	52.06	52.75	3801999
2009-09-03	52.88	53.16	52.17	52.83	4018865
2009-09-04	52.92	53.86	52.75	53.81	2914839
2009-09-08	53.90	54.30	53.38	54.10	3716091
2009-09-09	55.15	55.74	54.76	55.43	6638225
2009-09-10	55.67	56.56	55.54	56.30	5785981
2009-09-11	57.84	58.92	57.47	58.80	12311485
2009-09-14	58.54	59.27	58.23	59.19	4698108
2009-09-15	59.28	59.50	58.86	59.29	4690534
2009-09-16	59.63	59.63	58.68	59.20	4493017
2009-09-17	58.70	59.59	58.29	58.84	4127812
2009-09-18	59.02	59.27	58.51	58.77	5066080
2009-09-21	58.63	58.86	57.91	58.52	2943072
2009-09-22	58.95	58.95	58.30	58.63	3619303
2009-09-23	58.64	59.42	58.15	58.24	3128721
2009-09-24	58.20	58.60	57.55	58.05	3565791
2009-09-25	58.00	58.11	56.32	56.81	4016850
2009-09-28	57.06	57.92	56.71	57.63	2729274
2009-09-29	57.84	57.88	56.68	56.78	3178344
2009-09-30	56.89	57.10	55.79	56.47	5314474
2009-10-01	56.37	56.62	55.09	55.20	5132896
2009-10-02	54.78	55.47	54.59	54.94	4673849
2009-10-05	55.04	55.71	54.57	55.61	3542469
2009-10-06	55.85	56.49	55.34	55.59	4088462
2009-10-07	55.50	55.80	55.15	55.63	2349583
2009-10-08	55.75	56.68	55.72	56.33	7005471
2009-10-09	56.30	56.46	55.64	55.97	3299708
2009-10-12	56.05	56.43	55.57	55.93	2179165
2009-10-13	55.94	55.94	55.13	55.73	3435800
2009-10-14	56.11	57.28	56.04	57.21	4870388
2009-10-15	57.07	57.80	56.70	57.71	4223890
2009-10-16	57.16	57.36	56.70	57.12	4499609
2009-10-19	57.30	57.76	57.12	57.62	2738812
2009-10-20	57.79	57.91	57.10	57.73	3330950
2009-10-21	57.49	58.27	56.69	57.10	4453338
2009-10-22	56.96	57.39	55.81	57.10	5528380
2009-10-23	57.09	57.09	55.31	55.70	6065466
2009-10-26	55.67	56.38	54.26	54.52	8866047
2009-10-27	54.60	54.79	54.00	54.50	5855772
2009-10-28	54.40	55.08	54.24	54.37	4765680
2009-10-29	54.61	55.17	54.31	54.94	3260519
2009-10-30	54.61	54.89	53.60	53.68	5487118
2009-11-02	53.77	54.18	53.17	54.01	4203328
2009-11-03	54.06	54.56	53.86	54.20	4271671
2009-11-04	54.64	55.02	53.47	53.50	4113844
2009-11-05	53.65	54.55	53.64	54.46	2954357
2009-11-06	54.39	55.03	54.05	54.86	3276105
2009-11-09	55.10	56.32	55.00	56.20	5100817
2009-11-10	56.13	57.08	56.01	56.85	5075319
2009-11-11	57.22	58.48	57.01	58.07	6085996
2009-11-12	57.99	57.99	56.58	56.83	5331336
2009-11-13	57.02	57.04	56.55	56.69	4447204
2009-11-16	57.06	58.23	57.00	57.74	4234131
2009-11-17	57.46	57.63	56.90	57.07	3745805
2009-11-18	57.01	57.47	56.59	57.37	4308528
2009-11-19	56.98	57.27	56.50	57.16	3981238
2009-11-20	56.83	57.64	56.83	57.51	4227733
2009-11-23	57.99	58.80	57.82	58.16	4057330
2009-11-24	58.20	58.42	57.68	57.92	3624225
2009-11-25	58.02	58.45	57.94	58.20	3004630
2009-11-27	57.13	57.73	56.51	57.43	2081902
2009-11-30	57.25	57.97	57.00	57.47	4321328
2009-12-01	57.90	58.16	57.69	57.88	3998693
2009-12-02	57.92	58.25	57.67	57.90	4066673
2009-12-03	57.89	58.14	57.51	57.57	5309114
2009-12-04	58.29	58.50	57.34	57.87	4978690
2009-12-07	57.97	57.97	57.60	57.87	4358797
2009-12-08	58.66	58.66	57.46	57.74	6393955
2009-12-09	58.02	58.18	57.40	57.76	4120181
2009-12-10	58.09	58.43	57.25	57.63	4971992
2009-12-11	57.86	58.73	57.66	58.01	4977202
2009-12-14	58.47	59.00	58.23	58.99	3614809
2009-12-15	58.87	59.66	58.72	59.25	4683281
2009-12-16	59.36	59.75	58.87	59.00	4451377
2009-12-17	58.22	58.48	57.47	58.23	4150703
2009-12-18	58.53	58.73	57.68	57.98	5633638
2009-12-21	58.10	58.68	58.10	58.62	3192672
2009-12-22	58.82	59.07	58.44	58.58	3125333
2009-12-23	58.39	58.73	57.85	58.00	2668782
2009-12-24	58.19	58.35	58.04	58.12	684768
2009-12-28	58.36	58.36	57.73	57.96	1788323
2009-12-29	57.99	58.70	57.99	58.55	2576743
2009-12-30	58.24	58.55	57.85	58.18	2596839
2009-12-31	57.99	58.02	57.31	57.37	2357410
2010-01-04	58.18	58.82	57.98	58.18	3897349
2010-01-05	58.25	59.00	58.12	58.28	5966326
2010-01-06	58.21	58.27	57.81	57.85	5770318
2010-01-07	57.96	57.96	57.19	57.41	5746997
2010-01-08	59.77	61.13	59.52	60.17	13779636
2010-01-11	60.55	63.38	60.50	62.82	13746838
2010-01-12	62.52	62.94	62.10	62.40	5662614
2010-01-13	63.13	63.22	61.93	62.07	5822598
2010-01-14	61.86	62.36	61.83	62.20	4698357
2010-01-15	62.20	62.40	61.72	61.93	6066296
2010-01-19	62.01	62.78	62.00	62.25	3524976
2010-01-20	62.16	62.21	60.67	61.16	5261167
2010-01-21	61.07	61.32	59.53	59.70	6344194
2010-01-22	59.49	59.55	58.60	58.75	5623223
2010-01-25	59.11	59.52	58.26	58.75	3520470
2010-01-26	58.49	59.20	57.89	58.64	3285801
2010-01-27	58.65	59.50	58.12	59.34	5247215
2010-01-28	59.51	59.65	58.06	58.96	5711515
2010-01-29	59.13	59.79	57.71	57.77	6567438
2010-02-01	57.95	58.53	57.45	58.39	6331008
2010-02-02	59.74	59.95	58.30	58.62	7844080
2010-02-03	58.73	59.30	58.25	58.87	4745360
2010-02-04	58.43	58.63	57.24	57.29	7259901
2010-02-05	57.18	57.73	56.23	57.20	5799338
2010-02-08	57.17	57.40	56.49	56.62	3485068
2010-02-09	57.35	58.18	56.90	57.41	5262768
2010-02-10	57.45	57.45	56.57	57.07	4705172
2010-02-11	56.81	57.15	56.36	56.72	6647263
2010-02-12	56.26	56.42	55.77	56.15	6149060
2010-02-16	56.94	57.49	56.47	57.33	5065287
2010-02-17	57.51	57.60	57.14	57.51	4489001
2010-02-18	57.31	57.61	56.93	57.17	4332558
2010-02-19	56.95	58.16	56.78	57.81	4886016
2010-02-22	58.07	58.22	57.67	57.95	2916240
2010-02-23	57.95	58.52	57.50	58.40	5622333
2010-02-24	58.43	58.95	58.26	58.76	4748230
2010-02-25	57.98	58.42	57.45	58.42	4441355
2010-02-26	58.42	58.95	57.90	58.74	3895076
2010-03-01	58.80	59.54	58.73	58.85	3944597
2010-03-02	59.18	59.59	59.01	59.16	6304985
2010-03-03	59.94	60.00	59.13	59.18	6077179
2010-03-04	59.33	59.68	58.91	59.20	4370481
2010-03-05	59.56	59.71	59.22	59.49	5400399
2010-03-08	59.67	59.89	59.46	59.80	4076642
2010-03-09	59.68	60.43	59.43	60.29	5470963
2010-03-10	60.23	61.03	60.08	60.73	6309446
2010-03-11	60.59	62.49	60.45	62.47	10354188
2010-03-12	62.50	62.53	62.00	62.32	5878731
2010-03-15	62.23	62.80	62.02	62.70	4937835
2010-03-16	62.76	62.95	62.30	62.48	5827045
2010-03-17	62.50	63.22	62.50	62.88	5771510
2010-03-18	62.96	64.49	62.50	64.42	7749948
2010-03-19	64.90	64.94	64.02	64.33	7976421
2010-03-22	64.01	64.65	63.85	63.96	3829570
2010-03-23	64.08	64.71	63.70	64.62	4073456
2010-03-24	64.54	64.60	63.54	63.77	4127747
2010-03-25	64.04	64.49	63.54	63.65	4120096
2010-03-26	63.72	64.27	63.45	63.67	2906174
2010-03-29	63.80	64.57	63.72	64.13	3226028
2010-03-30	64.30	64.95	64.16	64.53	3493063
2010-03-31	64.36	64.60	63.86	64.41	3177887
2010-04-01	64.71	64.94	63.71	64.15	3573833
2010-04-05	64.42	64.62	64.01	64.18	3827272
2010-04-06	63.96	64.45	63.77	64.22	3542992
2010-04-07	64.02	64.10	63.25	63.67	4836533
2010-04-08	63.64	64.39	63.03	64.27	4319506
2010-04-09	64.28	64.60	63.99	64.44	2790624
2010-04-12	64.81	64.99	64.66	64.76	3687733
2010-04-13	64.39	65.17	64.24	64.88	4793560
2010-04-14	64.90	65.52	64.77	65.45	6098804
2010-04-15	68.50	69.74	68.38	68.89	15257903
2010-04-16	68.90	69.54	68.00	68.21	8516779
2010-04-19	68.11	68.55	67.73	68.29	5006728
2010-04-20	68.80	69.06	67.61	68.06	5222653
2010-04-21	68.25	68.87	68.08	68.12	3890885
2010-04-22	67.93	68.36	67.14	68.26	4666341
2010-04-23	68.44	68.90	67.75	68.86	4269234
2010-04-26	68.96	69.45	68.47	68.52	6396695
2010-04-27	68.41	68.47	65.73	66.22	8135993
2010-04-28	66.93	68.38	66.62	68.31	7691758
2010-04-29	68.70	69.95	68.55	69.70	5838964
2010-04-30	69.75	70.31	68.96	69.14	7025809
2010-05-03	69.49	70.89	69.15	70.70	5434212
2010-05-04	69.98	69.98	68.11	68.94	6279282
2010-05-05	67.93	68.29	66.66	67.18	8384201
2010-05-06	66.84	67.44	61.25	65.00	11152047
2010-05-07	64.65	65.13	62.96	63.93	8679932
2010-05-10	66.00	67.90	65.73	67.48	7940625
2010-05-11	66.88	68.04	66.51	66.99	4941508
2010-05-12	67.29	68.69	66.93	68.23	4184305
2010-05-13	67.74	67.99	66.70	66.79	3587195
2010-05-14	66.28	66.68	65.19	65.75	4656396
2010-05-17	65.91	66.48	64.49	65.55	4883748
2010-05-18	66.15	66.64	64.87	65.29	4282533
2010-05-19	64.72	65.48	64.14	65.13	5304016
2010-05-20	64.12	64.92	63.22	63.43	7219242
2010-05-21	62.53	63.45	61.50	62.38	13071697
2010-05-24	62.05	63.00	61.63	61.65	6607329
2010-05-25	60.25	62.05	59.53	61.97	7427045
2010-05-26	62.50	62.97	61.56	61.96	5862932
2010-05-27	63.08	63.62	62.14	63.57	4861392
2010-05-28	63.25	63.41	62.03	62.76	4276749
2010-06-01	62.11	62.51	61.10	61.17	5406488
2010-06-02	61.57	62.65	60.92	62.59	4652609
2010-06-03	62.75	63.35	62.26	63.01	3619663
2010-06-04	61.82	62.05	60.09	60.56	5213912
2010-06-07	60.56	60.58	58.33	58.45	7057036
2010-06-08	58.42	59.09	57.51	58.97	7424343
2010-06-09	59.21	59.98	58.38	58.62	5424112
2010-06-10	59.80	61.00	59.50	60.84	6315612
2010-06-11	60.43	61.35	60.14	61.20	4417893
2010-06-14	61.70	62.51	61.03	61.08	3873215
2010-06-15	61.60	62.76	61.40	62.66	4834895
2010-06-16	62.32	63.49	62.20	62.41	8791657
2010-06-17	62.92	62.92	61.39	62.20	5598481
2010-06-18	62.26	62.53	62.00	62.50	5099966
2010-06-21	63.03	63.44	61.84	62.17	5082445
2010-06-22	62.10	62.29	60.11	60.40	6483078
2010-06-23	60.40	60.89	59.64	60.38	3502585
2010-06-24	60.17	61.02	59.78	60.09	4603438
2010-06-25	60.14	60.40	59.50	60.35	4359630
2010-06-28	60.35	60.58	59.51	59.63	2573258
2010-06-29	59.00	59.00	57.03	57.54	6078182
2010-06-30	57.34	58.26	56.70	56.89	4703851
2010-07-01	57.46	58.14	56.87	58.00	6305846
2010-07-02	57.99	58.25	56.47	56.76	4630227
2010-07-06	57.34	58.22	56.61	57.20	4749386
2010-07-07	57.28	59.62	57.28	59.47	6372329
2010-07-08	59.83	60.38	59.26	59.96	4122432
2010-07-09	60.00	60.29	59.55	60.06	2699977
2010-07-12	60.39	60.50	59.44	60.02	3555148
2010-07-13	60.69	61.65	60.66	61.30	5123308
2010-07-14	61.25	62.34	61.25	61.76	4289913
2010-07-15	61.81	61.85	60.42	61.34	3607339
2010-07-16	60.99	61.29	59.45	59.68	6274679
2010-07-19	59.85	60.64	59.23	60.46	4434988
2010-07-20	59.86	60.95	59.27	60.88	3071087
2010-07-21	61.44	61.44	59.37	60.01	4419813
2010-07-22	63.00	64.31	62.60	63.15	11500676
2010-07-23	63.36	64.00	62.90	63.67	4706185
2010-07-26	64.72	65.00	64.17	64.88	5000758
2010-07-27	65.06	65.25	64.55	64.66	4473922
2010-07-28	64.60	65.29	64.28	64.80	4017880
2010-07-29	65.10	65.32	64.15	64.39	3783031
2010-07-30	63.95	65.35	63.64	65.00	5200892
2010-08-02	65.73	66.65	65.22	66.60	5489445
2010-08-03	66.48	66.76	65.81	66.60	5172796
2010-08-04	66.68	67.70	66.57	67.38	4940271
2010-08-05	66.87	67.72	66.62	67.42	4358185
2010-08-06	66.67	67.49	66.00	66.70	4663566
2010-08-09	67.08	67.72	66.95	67.42	2623291
2010-08-10	66.99	67.54	66.68	67.21	4732818
2010-08-11	66.32	66.62	64.79	65.21	5525599
2010-08-12	63.98	64.73	63.56	64.48	3950456
2010-08-13	64.22	64.80	64.12	64.44	3304185
2010-08-16	64.03	64.94	63.73	64.65	2901178
2010-08-17	65.11	66.55	65.04	66.02	4400333
2010-08-18	65.93	66.60	65.38	66.17	3845478
2010-08-19	65.82	66.18	64.83	65.42	5560200
2010-08-20	64.91	65.17	64.38	65.10	4977067
2010-08-23	65.69	66.18	65.19	65.22	3380403
2010-08-24	64.44	64.80	63.71	63.85	6716785
2010-08-25	63.34	63.65	62.61	63.35	4547342
2010-08-26	63.55	64.26	63.32	63.43	3495890
2010-08-27	63.92	64.69	63.32	64.47	3802796
2010-08-30	64.20	64.87	63.89	63.94	3010616
2010-08-31	63.61	64.26	63.28	63.80	3966345
2010-09-01	64.84	66.50	64.40	66.19	6207305
2010-09-02	66.52	67.45	66.52	67.12	4999852
2010-09-03	67.50	68.34	67.31	67.64	4321501
2010-09-07	67.22	67.48	66.73	67.08	3029066
2010-09-08	67.10	68.33	67.10	67.56	3629797
2010-09-09	68.42	68.64	67.47	67.65	3312704
2010-09-10	67.85	68.09	67.55	67.76	3600193
2010-09-13	68.39	69.50	67.27	67.53	4535093
2010-09-14	67.54	67.82	67.40	67.45	3912528
2010-09-15	67.31	67.77	66.97	67.66	4227233
2010-09-16	66.87	66.99	66.22	66.72	5560944
2010-09-17	66.85	67.04	66.10	66.68	5439422
2010-09-20	67.06	67.30	66.57	66.90	3420799
2010-09-21	67.45	67.45	66.79	66.99	3938794
2010-09-22	66.97	67.98	66.97	67.52	6823774
2010-09-23	66.88	67.24	66.04	66.39	4042797
2010-09-24	66.93	67.54	66.93	67.27	4647249
2010-09-27	67.42	67.68	67.08	67.08	3187790
2010-09-28	67.34	67.53	66.38	67.18	3701496
2010-09-29	66.83	67.07	66.24	66.74	4563668
2010-09-30	67.11	68.00	66.65	66.69	4539154
2010-10-01	67.16	67.43	66.17	66.44	3913466
2010-10-04	66.25	66.63	65.44	66.12	3941323
2010-10-05	66.88	68.28	66.51	67.88	7262345
2010-10-06	68.00	68.15	67.70	67.81	3601978
2010-10-07	68.19	68.28	67.02	67.37	3446044
2010-10-08	67.56	67.75	66.92	67.53	4291199
2010-10-11	67.45	67.60	66.96	67.35	2815724
2010-10-12	67.10	67.45	66.26	67.24	3012028
2010-10-13	67.91	69.45	67.73	68.66	8406057
2010-10-14	68.55	69.40	68.53	69.40	5104206
2010-10-15	69.71	69.91	69.00	69.31	5733960
2010-10-18	69.44	69.75	68.73	69.50	3992653
2010-10-19	68.83	69.09	67.69	68.74	4388588
2010-10-20	68.74	69.89	68.74	69.65	4780475
2010-10-21	69.95	70.00	68.61	69.59	6172125
2010-10-22	69.61	69.95	69.12	69.83	2969089
2010-10-25	69.94	69.99	69.25	69.32	4035951
2010-10-26	69.04	69.63	68.67	69.42	2869331
2010-10-27	68.94	69.10	67.45	67.98	5400373
2010-10-28	68.25	68.40	66.97	67.66	5243666
2010-10-29	67.46	67.54	67.00	67.34	4330642
2010-11-01	67.38	68.03	66.93	67.34	2844459
2010-11-02	67.98	68.55	67.91	68.30	3068982
2010-11-03	68.31	68.70	67.70	68.63	2706059
2010-11-04	69.09	69.64	68.68	69.37	4203386
2010-11-05	69.34	69.96	69.28	69.79	3688373
2010-11-08	69.61	69.61	68.95	69.48	3304797
2010-11-09	69.83	69.88	68.74	68.99	4615443
2010-11-10	68.26	68.51	67.61	68.07	4964637
2010-11-11	67.77	68.34	67.48	68.28	2771733
2010-11-12	68.09	68.36	67.76	68.12	2802328
2010-11-15	68.23	68.73	67.94	68.07	2456753
2010-11-16	67.70	67.91	66.90	67.51	4078411
2010-11-17	67.40	67.62	66.97	67.24	2560979
2010-11-18	67.93	68.63	67.75	68.17	2885283
2010-11-19	68.21	69.11	67.87	69.11	4166329
2010-11-22	68.77	69.08	68.15	68.79	3441976
2010-11-23	68.01	68.26	67.43	68.16	3776308
2010-11-24	68.55	69.87	68.55	69.59	4636542
2010-11-26	69.09	69.48	68.95	69.10	1842175
2010-11-29	68.96	69.98	68.59	69.88	5210814
2010-11-30	69.26	70.65	69.06	70.13	7607629
2010-12-01	70.97	71.90	70.87	71.44	5764478
2010-12-02	71.45	72.20	71.43	71.86	4514414
2010-12-03	71.44	71.88	70.87	71.80	3859780
2010-12-06	71.67	72.02	71.22	71.69	3498467
2010-12-07	72.15	72.42	71.60	71.69	4994560
2010-12-08	71.74	72.17	71.39	72.01	2932842
2010-12-09	72.31	73.59	72.30	73.04	6291544
2010-12-10	73.35	73.57	72.35	72.89	3403972
2010-12-13	73.24	73.24	72.71	72.77	2979241
2010-12-14	73.04	73.08	72.14	72.60	3857806
2010-12-15	72.16	72.80	72.02	72.25	3520763
2010-12-16	72.25	73.94	71.57	73.76	7250990
2010-12-17	73.74	73.88	72.88	73.06	6814337
2010-12-20	73.43	73.54	72.33	72.74	3517023
2010-12-21	73.00	73.18	72.86	72.88	2128388
2010-12-22	73.06	73.18	72.67	72.86	1531545
2010-12-23	72.88	72.98	72.50	72.73	1540964
2010-12-27	72.50	73.15	72.37	72.81	1612712
2010-12-28	72.95	73.13	72.68	72.81	1632834
2010-12-29	72.79	72.98	72.54	72.68	1484903
2010-12-30	72.67	73.10	72.52	72.68	1442958
2010-12-31	72.65	73.06	72.50	72.58	2054820
2011-01-03	73.18	73.89	72.86	72.95	4232528
2011-01-04	72.89	73.14	72.34	72.79	3834862
2011-01-05	72.16	73.21	72.14	72.90	3392458
2011-01-06	72.88	72.99	72.21	72.49	3354011
2011-01-07	72.81	72.92	71.00	72.15	7146131
2011-01-10	71.74	72.53	71.47	72.14	2783243
2011-01-11	72.30	72.33	71.28	71.75	3026062
2011-01-12	72.24	72.40	71.76	71.95	2498214
2011-01-13	71.85	72.47	71.56	72.25	2398806
2011-01-14	72.06	72.87	72.03	72.48	2422960
2011-01-18	72.70	73.20	72.65	73.02	4370706
2011-01-19	72.90	73.09	71.79	72.18	3357421
2011-01-20	72.39	72.85	71.98	72.66	4189741
2011-01-21	73.02	73.09	72.45	72.89	4601724
2011-01-24	72.77	73.25	72.44	73.21	3255631
2011-01-25	73.18	73.40	72.46	72.83	3820080
2011-01-26	73.03	73.30	72.48	72.87	2829457
2011-01-27	73.15	73.40	72.45	72.91	3096014
2011-01-28	72.93	72.96	70.64	70.73	5646379
2011-01-31	70.81	71.66	70.35	71.62	5371195
2011-02-01	74.00	75.19	73.78	74.59	12464133
2011-02-02	74.78	74.84	73.90	74.04	4998930
2011-02-03	74.02	74.56	73.90	74.29	4067924
2011-02-04	74.46	74.60	73.60	74.34	2959002
2011-02-07	74.25	74.44	73.55	74.25	4781830
2011-02-08	74.11	74.58	73.84	74.47	2959865
2011-02-09	74.19	74.58	73.46	74.58	3056661
2011-02-10	73.69	75.00	73.56	74.77	5216807
2011-02-11	74.65	75.63	74.39	75.32	4248450
2011-02-14	75.10	75.32	74.59	74.80	3274720
2011-02-15	74.78	75.19	74.19	74.80	3874948
2011-02-16	74.86	75.80	74.86	75.66	4256566
2011-02-17	75.33	76.39	75.17	76.33	3835684
2011-02-18	76.47	77.00	76.09	76.47	5038680
2011-02-22	75.58	75.87	74.31	74.61	5887015
2011-02-23	74.75	75.30	72.83	73.47	7181772
2011-02-24	73.23	74.17	73.02	73.68	5197688
2011-02-25	73.98	74.05	73.30	73.46	3731530
2011-02-28	73.78	74.38	73.46	73.80	3682639
2011-03-01	73.76	73.95	71.96	72.35	6660796
2011-03-02	72.15	72.90	71.27	72.27	6457383
2011-03-03	72.75	73.72	72.53	73.46	3917054
2011-03-04	73.56	73.65	71.63	72.44	4916950
2011-03-07	72.67	72.94	71.28	71.80	3598295
2011-03-08	72.17	73.28	71.87	72.82	3892936
2011-03-09	72.47	73.54	72.03	73.25	4058828
2011-03-10	72.36	73.77	72.25	73.11	4873943
2011-03-11	73.00	74.52	73.00	74.09	4739832
2011-03-14	73.34	73.61	72.30	73.19	4792429
2011-03-15	71.90	72.28	71.43	71.81	5518378
2011-03-16	71.76	71.78	70.21	70.38	7616247
2011-03-17	72.61	72.80	71.16	71.61	8265258
2011-03-18	72.58	72.60	71.28	71.60	5953188
2011-03-21	72.57	73.40	72.34	72.84	3826810
2011-03-22	72.79	72.92	71.85	72.05	3935120
2011-03-23	71.66	71.91	71.34	71.62	4445971
2011-03-24	71.81	72.14	71.60	72.10	3984375
2011-03-25	72.14	72.59	71.99	72.04	3461785
2011-03-28	72.26	74.06	72.26	73.52	4500286
2011-03-29	73.29	73.90	73.09	73.85	2479018
2011-03-30	74.16	74.90	73.95	74.50	3892204
2011-03-31	74.36	74.95	74.24	74.32	3309763
2011-04-01	74.99	75.14	74.28	74.48	3623525
2011-04-04	74.59	74.85	74.40	74.74	2308132
2011-04-05	74.43	74.88	74.07	74.15	2843921
2011-04-06	74.30	74.61	73.95	74.47	2704588
2011-04-07	74.24	74.41	73.69	74.00	2659560
2011-04-08	74.11	74.13	72.84	73.25	4212094
2011-04-11	73.13	73.30	72.55	73.21	3488239
2011-04-12	72.76	73.85	72.76	73.23	3185100
2011-04-13	73.52	73.52	72.32	72.61	3644287
2011-04-14	72.21	72.97	72.12	72.41	3413350
2011-04-15	72.60	72.96	72.35	72.71	3609040
2011-04-18	71.81	72.04	71.48	71.92	3453934
2011-04-19	71.85	72.15	71.69	71.98	2705674
2011-04-20	72.75	73.42	72.39	72.71	3007812
2011-04-21	72.98	73.50	72.78	73.17	2620777
2011-04-25	73.08	74.09	72.82	73.64	3833774
2011-04-26	74.91	75.00	74.04	74.30	4289693
2011-04-27	74.64	74.65	73.68	74.27	3409039
2011-04-28	73.99	74.99	73.99	74.81	2885258
2011-04-29	74.85	75.34	74.62	74.97	4396352
2011-05-02	75.23	75.58	74.50	74.87	2453754
2011-05-03	74.66	75.24	74.50	75.09	3487389
2011-05-04	74.93	75.24	73.74	74.25	4217286
2011-05-05	73.75	74.93	73.58	73.96	5408657
2011-05-06	74.90	74.95	74.00	74.10	3980411
2011-05-09	74.01	74.06	73.58	73.70	3403401
2011-05-10	73.86	74.71	73.86	74.37	2874297
2011-05-11	74.50	74.95	74.22	74.65	4818637
2011-05-12	74.28	74.43	73.69	74.34	3800417
2011-05-13	74.43	74.71	73.79	74.14	3774973
2011-05-16	74.00	74.30	73.63	73.80	3810619
2011-05-17	73.59	73.74	73.02	73.42	4734334
2011-05-18	73.40	74.06	72.93	73.84	3118779
2011-05-19	74.00	74.65	73.96	74.30	3357714
2011-05-20	74.20	74.39	73.95	74.05	4709307
2011-05-23	73.37	73.65	72.70	73.50	4400473
2011-05-24	73.55	73.58	72.71	72.91	3790265
2011-05-25	72.68	73.04	72.59	72.80	4146945
2011-05-26	72.60	73.30	72.29	72.97	4104504
2011-05-27	73.34	73.42	72.74	72.96	2702146
2011-05-31	73.27	73.83	73.14	73.49	4641953
2011-06-01	73.51	73.68	72.26	72.30	6098819
2011-06-02	72.60	72.99	71.87	72.32	4694743
2011-06-03	71.76	71.76	70.84	71.15	5370115
2011-06-06	70.94	71.17	70.12	70.36	3988727
2011-06-07	70.35	70.54	69.69	69.75	4603410
2011-06-08	69.46	69.81	69.02	69.26	4896559
2011-06-09	69.56	69.71	69.25	69.29	4299602
2011-06-10	69.05	69.29	68.13	68.50	4866809
2011-06-13	68.42	68.88	68.27	68.46	4534742
2011-06-14	69.24	69.59	68.80	69.21	4270552
2011-06-15	68.79	69.30	68.48	69.11	5497291
2011-06-16	69.01	69.58	68.62	69.05	4450296
2011-06-17	69.64	69.83	69.17	69.17	5585098
2011-06-20	68.95	69.77	68.80	69.30	3058558
2011-06-21	69.78	70.87	69.70	70.65	4478592
2011-06-22	71.18	71.75	71.08	71.11	5040250
2011-06-23	70.19	71.53	70.11	71.32	5557402
2011-06-24	71.25	71.49	70.51	71.12	4743819
2011-06-27	71.15	71.61	70.86	71.44	2932869
2011-06-28	71.62	72.29	71.47	72.05	3440168
2011-06-29	72.36	72.48	71.56	71.98	3857192
2011-06-30	72.30	73.18	72.16	72.93	4069956
2011-07-01	73.09	74.12	72.90	73.96	3674934
2011-07-05	74.00	74.00	73.36	73.78	2834360
2011-07-06	73.75	74.98	73.73	74.50	4803465
2011-07-07	74.92	75.80	74.60	75.37	4707541
2011-07-08	74.79	74.95	74.13	74.57	4053069
2011-07-11	74.15	74.16	73.21	73.74	3704051
2011-07-12	73.50	74.07	73.17	73.25	3836844
2011-07-13	73.65	74.15	73.21	73.42	2704673
2011-07-14	73.41	74.02	72.96	73.36	3552111
2011-07-15	73.65	73.65	72.33	73.08	4211234
2011-07-18	72.91	73.00	72.14	72.42	3337598
2011-07-19	72.84	73.52	72.71	73.40	3095985
2011-07-20	73.47	73.74	73.15	73.52	2692233
2011-07-21	73.84	74.99	73.77	74.40	4597360
2011-07-22	74.24	74.67	73.96	74.16	2886938
2011-07-25	73.56	74.39	73.23	74.05	3452706
2011-07-26	72.34	72.39	69.62	71.59	12590427
2011-07-27	71.14	71.18	69.91	70.21	7097048
2011-07-28	70.21	70.60	68.97	69.14	7355753
2011-07-29	68.64	69.68	68.36	69.22	6237464
2011-08-01	69.86	69.86	67.00	67.62	8837562
2011-08-02	67.18	67.40	66.21	66.28	7931581
2011-08-03	66.40	67.49	66.05	67.26	6849019
2011-08-04	66.48	66.81	65.20	65.23	8060819
2011-08-05	66.17	66.97	64.40	65.69	10325082
2011-08-08	64.18	65.75	61.95	62.40	13977234
2011-08-09	62.13	64.21	60.74	64.10	13459949
2011-08-10	63.43	63.97	61.69	61.99	10561912
2011-08-11	62.51	65.95	62.03	64.72	11682821
2011-08-12	65.04	65.74	64.40	65.20	5740056
2011-08-15	65.85	65.96	64.95	65.88	4226262
2011-08-16	65.12	65.61	64.50	65.20	5873974
2011-08-17	65.42	66.06	64.53	65.08	5166600
2011-08-18	63.25	63.31	61.24	62.28	8434852
2011-08-19	61.54	63.08	61.53	61.70	6606767
2011-08-22	62.97	63.16	61.62	62.00	4649032
2011-08-23	62.20	63.93	61.87	63.84	5478802
2011-08-24	63.71	65.07	63.58	64.82	4596899
2011-08-25	64.96	65.19	63.37	63.66	5319814
2011-08-26	63.25	64.94	62.21	64.70	4754846
2011-08-29	65.37	66.95	65.37	66.73	4596679
2011-08-30	66.49	67.70	66.27	67.23	4477636
2011-08-31	67.74	68.54	67.00	67.39	5617022
2011-09-01	67.33	68.42	66.50	66.67	6335149
2011-09-02	66.00	66.20	65.28	65.61	5251984
2011-09-06	64.28	64.70	63.33	64.35	7392287
2011-09-07	65.27	65.41	64.38	64.99	7153844
2011-09-08	64.70	65.77	64.54	64.90	4822101
2011-09-09	64.25	64.78	63.61	64.22	6722127
2011-09-12	63.13	63.94	62.39	63.87	6720237
2011-09-13	63.93	65.26	63.90	64.67	6061061
2011-09-14	65.34	67.45	64.77	66.16	8365058
2011-09-15	67.03	67.49	65.69	66.18	7860637
2011-09-16	66.32	66.77	65.20	66.59	8253406
2011-09-19	65.55	66.00	64.71	65.80	6386197
2011-09-20	66.15	67.30	65.33	66.21	5804194
2011-09-21	66.10	66.10	64.31	64.34	6587840
2011-09-22	62.59	63.36	61.37	62.17	12778147
2011-09-23	61.89	62.53	61.12	62.00	9247689
2011-09-26	62.46	63.32	61.84	63.21	5467345
2011-09-27	64.76	65.19	63.68	64.01	5103728
2011-09-28	64.27	64.50	63.06	63.15	4261593
2011-09-29	64.17	64.68	63.51	64.67	5197471
2011-09-30	64.02	64.69	63.12	63.15	6157434
2011-10-03	63.11	64.16	62.21	62.22	6140656
2011-10-04	61.63	64.17	61.27	64.06	8311750
2011-10-05	64.11	65.87	63.95	65.57	6314081
2011-10-06	65.29	66.63	64.86	66.52	4255527
2011-10-07	66.95	67.00	65.51	66.26	5510942
2011-10-10	67.50	67.86	67.11	67.86	3491859
2011-10-11	67.43	68.15	67.26	67.95	2737327
2011-10-12	68.25	69.32	68.24	68.56	4852303
2011-10-13	68.01	68.40	67.75	68.09	3311987
2011-10-14	68.94	69.29	68.30	68.96	3865665
2011-10-17	68.54	69.20	67.79	68.01	3773212
2011-10-18	67.96	69.93	67.61	69.25	4269550
2011-10-19	69.30	69.71	68.51	68.82	3320781
2011-10-20	68.96	69.76	68.15	69.20	3581634
2011-10-21	69.86	70.71	69.51	70.06	7502669
2011-10-24	70.34	71.64	70.21	70.87	6010689
2011-10-25	69.30	70.00	68.22	69.35	6197165
2011-10-26	69.50	70.20	68.25	69.38	5992520
2011-10-27	70.77	72.00	70.34	71.55	5828609
2011-10-28	71.17	72.04	71.12	71.49	3817864
2011-10-31	70.73	71.22	70.22	70.24	3634394
2011-11-01	69.20	69.70	68.34	68.60	5587582
2011-11-02	69.47	70.00	68.73	69.35	3443632
2011-11-03	69.88	70.80	69.18	70.56	3802179
2011-11-04	70.06	70.19	69.02	69.99	4583340
2011-11-07	69.88	70.74	69.36	70.46	3150788
2011-11-08	70.65	71.67	70.37	71.55	4106495
2011-11-09	69.97	70.18	68.60	68.99	5680188
2011-11-10	69.93	70.33	69.42	69.88	4910095
2011-11-11	70.72	71.30	70.65	70.78	3051663
2011-11-14	70.43	70.78	69.89	70.25	3116115
2011-11-15	70.07	71.05	70.07	70.57	4446310
2011-11-16	70.06	70.22	69.14	69.31	4904049
2011-11-17	69.01	69.81	68.49	68.93	4913316
2011-11-18	69.30	69.47	68.80	69.14	3691490
2011-11-21	68.12	68.38	67.61	68.22	4399159
2011-11-22	68.20	68.75	67.84	68.04	3331311
2011-11-23	67.54	67.57	66.90	66.90	5295351
2011-11-25	66.52	67.15	66.46	66.46	1690685
2011-11-28	68.19	68.78	67.74	68.24	4618531
2011-11-29	68.60	69.12	68.34	68.41	3121493
2011-11-30	70.02	71.80	69.95	71.75	6995595
2011-12-01	71.57	71.73	71.00	71.13	3766253
2011-12-02	71.76	72.09	71.00	71.07	4107371
2011-12-05	71.94	72.44	71.51	71.95	4760040
2011-12-06	72.19	72.25	71.49	71.80	3468712
2011-12-07	71.72	73.66	71.50	73.31	7583723
2011-12-08	72.89	73.30	71.80	72.02	5756933
2011-12-09	72.38	72.64	71.76	72.45	3741888
2011-12-12	71.83	71.89	71.03	71.84	4156510
2011-12-13	72.05	72.46	70.66	71.05	5511202
2011-12-14	70.78	71.40	70.38	70.64	4714644
2011-12-15	71.72	72.24	71.38	71.55	6363982
2011-12-16	72.09	72.40	71.36	71.76	6937877
2011-12-19	71.99	72.31	70.55	70.80	3735373
2011-12-20	71.81	72.78	71.62	72.56	3615203
2011-12-21	72.75	72.92	71.91	72.47	3105857
2011-12-22	72.73	73.43	72.65	73.00	3818979
2011-12-23	73.15	73.48	72.91	73.47	1870416
2011-12-27	73.40	73.81	73.13	73.49	1336927
2011-12-28	73.48	73.54	72.50	72.73	2098501
2011-12-29	72.83	73.63	72.82	73.53	1926847
2011-12-30	73.55	73.75	73.11	73.19	1774587
2012-01-03	74.01	74.92	73.83	74.16	5152357
2012-01-04	73.93	74.37	73.52	73.84	3698860
2012-01-05	73.46	73.50	72.15	73.12	5064646
2012-01-06	73.13	73.94	73.05	73.48	3177498
2012-01-09	73.25	73.50	72.83	73.45	3958912
2012-01-10	73.97	74.74	73.30	74.19	3804693
2012-01-11	73.98	74.76	73.78	74.61	4047501
2012-01-12	74.41	74.96	74.41	74.74	2777655
2012-01-13	73.19	74.27	73.00	74.16	5020687
2012-01-17	74.64	74.75	73.90	74.20	4093140
2012-01-18	74.27	75.14	74.09	74.93	4578329
2012-01-19	74.97	75.58	74.97	75.31	4714005
2012-01-20	75.31	75.61	75.00	75.42	5050936
2012-01-23	75.45	75.49	74.68	75.13	3198535
2012-01-24	74.67	75.09	74.46	75.00	3577617
2012-01-25	74.76	75.75	74.60	75.62	4219748
2012-01-26	75.69	76.39	75.56	75.84	4011591
2012-01-27	75.89	76.51	75.62	76.04	4284300
2012-01-30	75.55	76.41	75.50	76.15	4318755
2012-01-31	76.54	76.93	74.84	75.65	6998661
2012-02-01	76.37	77.18	75.75	76.78	7305515
2012-02-02	76.98	77.16	76.27	76.38	3043049
2012-02-03	77.08	77.34	76.64	76.70	4149136
2012-02-06	76.53	77.04	76.53	76.92	3922293
2012-02-07	76.56	77.55	76.34	77.29	5027819
2012-02-08	77.18	77.30	76.75	76.92	3262251
2012-02-09	76.85	77.03	76.25	76.57	3848669
2012-02-10	76.10	76.76	75.97	76.69	3620506
2012-02-13	76.96	77.26	76.52	77.16	3115776
2012-02-14	77.03	77.22	76.65	77.11	2918519
2012-02-15	77.33	77.33	76.36	76.73	3424268
2012-02-16	76.20	76.86	76.06	76.76	3692300
2012-02-17	77.09	77.29	75.46	76.76	7105154
2012-02-21	76.96	77.09	76.06	76.40	3652336
2012-02-22	76.29	76.57	75.81	75.90	3284818
2012-02-23	76.00	76.79	75.79	76.64	3018165
2012-02-24	76.59	76.78	76.27	76.50	3575295
2012-02-27	76.34	77.14	75.84	76.77	3439263
2012-02-28	76.66	77.09	76.45	76.86	3208923
2012-02-29	76.86	77.10	76.33	76.99	4315912
2012-03-01	77.15	77.26	76.59	76.89	3659840
2012-03-02	76.09	77.00	76.09	76.54	1992850
2012-03-05	76.54	76.57	75.93	76.32	2102488
2012-03-06	75.69	76.22	75.38	75.61	3290523
2012-03-07	75.59	76.16	75.57	76.00	2552469
2012-03-08	76.28	76.89	76.04	76.72	3405312
2012-03-09	76.92	77.42	76.44	77.16	2954834
2012-03-12	77.39	77.79	77.12	77.69	3243339
2012-03-13	77.77	78.43	77.56	78.37	4442592
2012-03-14	78.33	78.45	78.01	78.24	3452967
2012-03-15	78.25	78.98	77.90	78.94	3956690
2012-03-16	78.93	79.13	78.40	78.41	4611956
2012-03-19	79.63	81.79	79.38	81.11	11886648
2012-03-20	80.35	80.72	79.95	80.39	5137468
2012-03-21	80.40	80.74	79.97	80.51	3846989
2012-03-22	79.72	80.44	79.48	80.28	3711794
2012-03-23	80.19	80.25	79.30	79.71	4198301
2012-03-26	80.26	80.84	80.26	80.57	3218526
2012-03-27	80.94	81.00	80.34	80.39	3059327
2012-03-28	80.21	80.42	79.45	80.04	3656579
2012-03-29	79.74	80.04	78.85	79.85	3231468
2012-03-30	80.23	80.80	80.01	80.72	3470046
2012-04-02	80.31	80.97	80.12	80.67	2979212
2012-04-03	80.79	80.79	79.94	80.52	2947461
2012-04-04	80.19	80.37	79.63	79.86	2629748
2012-04-05	79.50	80.25	79.32	80.18	2389180
2012-04-09	79.35	79.57	78.95	79.19	2386167
2012-04-10	78.93	79.05	78.03	78.33	4226832
2012-04-11	78.93	79.49	78.72	78.79	3998346
2012-04-12	78.94	79.61	78.74	79.42	4016053
2012-04-13	79.29	79.70	78.62	79.56	3944906
2012-04-16	79.78	79.88	79.10	79.56	3212344
2012-04-17	79.83	80.65	79.77	80.30	3541731
2012-04-18	80.10	80.97	79.94	80.49	3696501
2012-04-19	80.58	80.64	79.41	79.86	3471684
2012-04-20	79.99	80.53	79.29	80.27	4215958
2012-04-23	80.06	80.06	78.47	79.03	4308953
2012-04-24	79.30	80.14	79.16	79.46	2874766
2012-04-25	79.94	80.09	79.44	79.65	3318307
2012-04-26	77.58	78.29	76.56	78.25	8120536
2012-04-27	78.41	78.99	77.97	78.44	3788521
2012-04-30	78.25	78.75	77.90	78.14	2405285
2012-05-01	78.14	78.91	77.96	78.47	3313767
2012-05-02	78.27	78.62	78.06	78.42	4227726
2012-05-03	78.48	78.64	78.06	78.07	3025508
2012-05-04	77.90	78.25	77.24	77.73	3991464
2012-05-07	77.35	78.37	77.23	77.80	2953828
2012-05-08	77.53	77.94	77.41	77.66	6463582
2012-05-09	77.20	77.57	76.71	77.15	3985499
2012-05-10	77.47	77.72	76.49	76.61	2984997
2012-05-11	76.37	77.08	76.29	76.43	2529775
2012-05-14	75.94	76.85	75.66	76.21	2629604
2012-05-15	76.01	76.78	75.86	76.08	3022033
2012-05-16	76.33	76.95	75.90	75.92	3047706
2012-05-17	75.94	76.13	74.78	74.81	3099215
2012-05-18	75.16	75.34	73.86	74.03	4986664
2012-05-21	74.29	74.82	74.03	74.64	3667893
2012-05-22	74.59	75.30	74.29	74.76	3662408
2012-05-23	74.27	75.20	73.56	75.00	4455435
2012-05-24	75.22	75.77	74.57	75.18	3607004
2012-05-25	75.67	75.67	74.72	74.94	1998600
2012-05-29	75.39	76.07	75.11	75.51	2343266
2012-05-30	75.18	75.47	74.52	74.61	3140649
2012-05-31	74.64	75.26	73.61	74.94	4674838
2012-06-01	74.00	74.21	73.13	73.25	4814253
2012-06-04	73.36	73.56	72.56	72.99	3604986
2012-06-05	72.70	73.05	72.15	72.80	2762433
2012-06-06	73.05	74.98	73.05	74.98	4085872
2012-06-07	75.47	76.10	75.24	75.47	3996999
2012-06-08	75.42	76.65	75.42	76.63	3563086
2012-06-11	77.01	77.12	75.71	75.83	2316722
2012-06-12	76.15	76.31	75.45	76.19	3416833
2012-06-13	76.09	76.81	75.73	76.27	2298423
2012-06-14	76.45	77.83	76.34	77.37	3693375
2012-06-15	77.99	78.05	77.18	77.53	4580953
2012-06-18	77.41	78.12	77.07	77.79	3083430
2012-06-19	77.65	78.50	77.65	78.16	2814500
2012-06-20	78.31	78.46	77.50	78.17	2577613
2012-06-21	78.49	78.60	77.02	77.10	3710357
2012-06-22	77.27	77.94	76.79	77.71	3836887
2012-06-25	77.04	77.13	76.10	76.44	2557402
2012-06-26	76.43	76.72	75.62	76.36	2310068
2012-06-27	76.30	76.93	76.30	76.79	1942535
2012-06-28	76.56	77.28	75.88	77.11	2512221
2012-06-29	77.42	78.76	77.28	78.76	4823867
2012-07-02	78.23	78.78	77.61	78.69	3584665
2012-07-03	78.51	79.73	78.18	79.47	2817372
2012-07-05	79.30	80.21	78.99	79.91	3660784
2012-07-06	79.42	79.88	78.93	79.37	3014416
2012-07-09	79.28	79.57	78.92	79.20	2357598
2012-07-10	79.64	79.67	78.16	78.58	3230506
2012-07-11	78.67	79.11	78.32	78.88	3768703
2012-07-12	78.60	79.10	77.88	78.59	3636977
2012-07-13	78.50	79.74	78.50	79.44	3462352
2012-07-16	79.62	79.62	78.95	79.17	2634022
2012-07-17	79.44	79.50	78.36	79.33	2981468
2012-07-18	79.01	80.53	79.00	80.21	3721973
2012-07-19	80.10	80.40	79.67	79.97	3199190
2012-07-20	79.80	79.80	78.34	78.45	4664970
2012-07-23	77.82	78.15	76.39	77.95	4215720
2012-07-24	75.24	76.75	73.51	74.34	12644678
2012-07-25	74.27	74.95	73.77	74.27	4243607
2012-07-26	75.22	75.71	74.53	74.87	4626546
2012-07-27	75.23	76.46	75.10	76.00	3446984
2012-07-30	75.93	76.36	75.59	76.23	2770024
2012-07-31	76.09	76.24	75.54	75.61	2815202
2012-08-01	75.81	76.00	74.78	75.15	3493001
2012-08-02	74.94	75.30	74.07	75.00	3111713
2012-08-03	75.83	76.50	75.69	75.76	2844303
2012-08-06	75.99	76.40	75.59	75.62	2104546
2012-08-07	76.03	76.25	75.79	76.09	2156571
2012-08-08	76.00	76.11	75.57	75.78	2261315
2012-08-09	75.68	76.14	75.32	76.03	2868382
2012-08-10	75.96	76.35	75.61	76.30	2222508
2012-08-13	76.00	76.17	75.64	76.15	1623999
2012-08-14	76.45	76.53	75.99	76.18	2197208
2012-08-15	76.14	76.81	75.99	76.58	2349114
2012-08-16	76.17	76.69	76.04	76.37	2153156
2012-08-17	76.69	76.69	76.33	76.49	1746266
2012-08-20	76.40	76.72	76.22	76.44	2186021
2012-08-21	76.43	76.88	75.83	75.90	2732614
2012-08-22	75.99	76.46	75.71	76.14	2142470
2012-08-23	75.98	76.27	75.27	75.68	2312075
2012-08-24	75.53	75.87	75.28	75.72	2252938
2012-08-27	75.78	75.95	75.13	75.26	1893253
2012-08-28	75.07	75.19	74.50	74.59	2954698
2012-08-29	74.64	74.72	74.23	74.30	2829746
2012-08-30	73.97	74.16	73.74	73.82	2586961
2012-08-31	74.07	74.35	73.57	73.81	2719554
2012-09-04	73.57	73.92	73.30	73.70	4522078
2012-09-05	72.50	72.77	71.79	71.94	10182682
2012-09-06	72.14	73.06	71.62	71.94	8390309
2012-09-07	72.01	72.61	71.88	72.60	4798936
2012-09-10	72.24	73.31	72.24	73.05	4762535
2012-09-11	72.93	73.77	72.59	73.54	3914848
2012-09-12	73.83	73.93	72.92	73.64	3917735
2012-09-13	73.37	75.25	73.10	74.73	4915584
2012-09-14	74.60	74.64	73.55	73.68	6256378
2012-09-17	73.51	74.50	73.44	74.23	4361196
2012-09-18	73.87	74.27	73.32	73.51	3774507
2012-09-19	74.12	74.87	73.40	74.27	4477773
2012-09-20	73.79	74.10	72.36	72.61	8127916
2012-09-21	72.33	72.94	71.18	71.88	29331712
2012-09-24	71.78	72.33	71.50	72.03	5919779
2012-09-25	72.25	73.53	72.03	72.07	7047334
2012-09-26	72.10	72.26	71.69	71.78	3928079
2012-09-27	71.92	72.24	71.58	72.02	2651083
2012-09-28	71.87	71.89	71.25	71.57	3350831
2012-10-01	72.09	72.91	71.71	72.01	3788878
2012-10-02	72.27	72.50	71.69	72.02	2791236
2012-10-03	72.27	73.46	72.03	73.39	5109614
2012-10-04	73.08	73.64	72.82	72.97	3868020
2012-10-05	73.31	73.88	72.98	73.10	3964641
2012-10-08	73.07	73.88	72.75	73.76	2949531
2012-10-09	73.88	74.00	72.92	73.02	2329215
2012-10-10	73.83	73.88	72.24	72.26	4014950
2012-10-11	72.91	73.08	72.26	72.30	3006649
2012-10-12	72.57	72.85	71.98	72.11	2335857
2012-10-15	72.20	72.82	72.15	72.59	2406999
2012-10-16	72.42	73.39	72.30	73.11	2755461
2012-10-17	73.32	73.44	72.92	73.29	2913409
2012-10-18	73.31	73.88	73.11	73.61	3003918
2012-10-19	73.03	73.46	71.91	72.30	5469894
2012-10-22	72.04	72.13	71.02	71.56	6482211
2012-10-23	73.21	74.14	72.76	73.73	8209646
2012-10-24	73.97	74.06	72.99	73.12	3894130
2012-10-25	73.41	73.44	72.88	73.20	3080046
2012-10-26	73.39	73.57	72.75	73.02	3044455
2012-10-31	73.45	74.10	73.00	73.25	3001931
2012-11-01	73.38	74.12	73.05	73.90	3679218
2012-11-02	74.23	74.50	73.39	73.48	3158739
2012-11-05	73.55	73.62	73.23	73.45	3312784
2012-11-06	73.67	74.18	73.20	73.57	3832709
2012-11-07	73.82	73.82	72.30	73.00	3866191
2012-11-08	72.56	73.40	72.50	72.59	3695068
2012-11-09	72.26	72.87	71.94	72.25	3607301
2012-11-12	72.24	72.63	71.87	72.30	1835207
2012-11-13	71.90	72.69	71.82	71.86	2194235
2012-11-14	71.83	72.15	70.08	70.30	4037159
2012-11-15	70.00	70.39	69.56	70.33	4172474
2012-11-16	70.84	70.84	69.72	70.02	4610598
2012-11-19	70.70	71.44	70.33	71.44	4126401
2012-11-20	71.27	71.48	70.91	71.34	3226326
2012-11-21	71.46	71.69	71.23	71.40	2157075
2012-11-23	71.52	72.08	71.38	71.98	1594513
2012-11-26	71.83	72.61	71.83	72.58	3434945
2012-11-27	72.67	72.85	72.11	72.16	2355809
2012-11-28	72.02	72.74	71.76	72.71	2523129
2012-11-29	73.00	73.83	72.97	73.56	4449056
2012-11-30	73.45	73.50	72.69	73.11	3521899
2012-12-03	73.50	73.50	72.20	72.27	2706697
2012-12-04	72.27	73.37	71.96	73.04	3832792
2012-12-05	73.15	73.68	72.69	73.50	3216063
2012-12-06	73.75	73.83	72.64	72.93	4269211
2012-12-07	73.09	73.48	72.75	73.17	4098082
2012-12-10	73.12	73.95	73.09	73.68	3018504
2012-12-11	73.73	74.26	73.34	73.76	3021988
2012-12-12	73.87	74.05	73.33	73.43	2749419
2012-12-13	73.50	73.84	73.02	73.35	2753660
2012-12-14	73.24	73.56	72.72	72.85	2874761
2012-12-17	73.15	73.40	72.96	73.36	2950450
2012-12-18	73.31	75.06	73.00	75.05	6387183
2012-12-19	75.32	76.20	75.11	75.61	6184402
2012-12-20	75.40	75.56	74.64	75.13	3631675
2012-12-21	74.60	75.05	74.28	74.84	5569095
2012-12-24	74.74	74.93	74.39	74.64	1451323
2012-12-26	74.65	74.84	74.05	74.26	1916982
2012-12-27	74.16	74.31	73.20	73.91	3355087
2012-12-28	73.55	73.95	72.81	72.83	2599410
2012-12-31	72.80	73.83	72.58	73.73	4699937
2013-01-02	75.09	76.31	75.02	76.31	4811167
2013-01-03	76.25	76.52	75.98	76.38	4529594
2013-01-04	76.51	76.96	76.41	76.57	2631993
2013-01-07	76.45	76.70	76.22	76.35	2955828
2013-01-08	76.16	76.43	75.81	76.14	2655313
2013-01-09	76.30	77.10	76.25	77.00	3123863
2013-01-10	77.16	78.22	77.00	78.20	4762625
2013-01-11	78.36	78.43	77.77	77.92	2324368
2013-01-14	78.66	79.82	78.54	79.24	7255304
2013-01-15	78.74	79.40	78.58	79.33	3562125
2013-01-16	79.05	79.71	79.00	79.66	3018627
2013-01-17	79.81	80.05	79.60	79.79	3076913
2013-01-18	79.95	80.31	79.31	80.25	5852420
2013-01-22	79.95	80.69	79.90	80.68	3310002
2013-01-23	80.36	80.88	80.22	80.34	3029463
2013-01-24	80.96	82.49	80.80	82.14	6434289
2013-01-25	82.39	82.76	81.84	82.45	4211660
2013-01-28	82.62	82.75	81.86	82.51	3084955
2013-01-29	82.42	82.50	82.04	82.21	4022397
2013-01-30	81.94	82.17	81.20	81.23	3877803
2013-01-31	79.75	80.83	79.25	79.29	9503266
2013-02-01	79.20	80.00	79.00	79.97	5221406
2013-02-04	79.61	80.25	79.51	79.91	4074325
2013-02-05	80.24	80.96	80.04	80.80	3394300
2013-02-06	80.42	80.96	80.28	80.91	3733491
2013-02-07	80.86	81.81	80.67	81.80	4602315
2013-02-08	81.75	82.47	81.66	82.38	3805384
2013-02-11	82.11	82.73	82.11	82.69	3063846
2013-02-12	83.07	83.08	82.23	82.31	3941726
2013-02-13	82.44	82.69	82.39	82.50	2928543
2013-02-14	82.19	82.83	81.89	82.69	3761483
2013-02-15	83.14	84.11	82.79	83.48	4983275
2013-02-19	83.50	84.87	83.48	84.76	5443188
2013-02-20	84.64	84.69	83.81	83.81	4456563
2013-02-21	82.87	83.14	82.27	82.61	5027369
2013-02-22	82.99	83.19	82.67	82.94	2394488
2013-02-25	83.28	83.67	81.94	81.94	3997377
2013-02-26	82.33	82.51	81.51	81.94	3806853
2013-02-27	81.84	83.09	81.78	82.83	4015486
2013-02-28	82.99	83.20	82.65	82.65	3744889
2013-03-01	82.55	82.99	82.28	82.87	2723936
2013-03-04	82.85	82.95	82.40	82.93	2738670
2013-03-05	83.23	84.46	83.12	84.07	3581372
2013-03-06	84.52	84.74	84.21	84.43	3221816
2013-03-07	84.44	84.65	83.98	84.30	2407302
2013-03-08	84.70	84.75	84.24	84.44	2227112
2013-03-11	84.33	84.95	84.33	84.68	2794866
2013-03-12	84.80	84.95	84.12	84.53	2503819
2013-03-13	84.53	85.32	84.48	85.18	2885658
2013-03-14	85.22	85.70	85.18	85.63	3414856
2013-03-15	85.15	85.66	84.98	85.47	5019851
2013-03-18	84.81	85.62	84.59	85.43	3374241
2013-03-19	85.56	85.85	84.82	85.08	3640268
2013-03-20	84.17	84.96	83.83	84.03	5285388
2013-03-21	83.79	84.15	82.67	83.00	5825432
2013-03-22	83.30	84.86	83.27	84.76	4668868
2013-03-25	84.98	85.03	84.11	84.61	4080285
2013-03-26	84.85	85.08	84.52	85.04	3184935
2013-03-27	84.84	85.54	84.65	85.43	2612158
2013-03-28	85.16	85.93	85.01	85.90	3499163
2013-04-01	85.81	85.95	84.33	84.47	2960997
2013-04-02	83.84	84.35	83.65	83.92	4133022
2013-04-03	84.01	84.08	83.11	83.33	4011159
2013-04-04	83.46	83.86	83.27	83.67	2730679
2013-04-05	82.81	83.64	82.33	83.54	3031545
2013-04-08	83.55	83.70	82.85	83.23	3058150
2013-04-09	83.50	83.82	82.97	83.55	3164523
2013-04-10	83.73	84.82	83.67	84.56	3447677
2013-04-11	84.66	84.78	84.17	84.32	3788298
2013-04-12	84.15	84.38	83.88	84.14	2492522
2013-04-15	83.97	84.09	82.37	82.41	3684297
2013-04-16	82.87	83.23	82.50	83.22	2366334
2013-04-17	82.89	83.00	82.09	82.52	3115560
2013-04-18	83.05	83.19	81.95	82.37	4188837
2013-04-19	82.68	83.43	82.41	82.99	3115106
2013-04-22	83.01	83.43	82.24	83.26	3410344
2013-04-23	83.38	83.99	83.01	83.74	3729816
2013-04-24	83.80	83.94	83.12	83.50	4387857
2013-04-25	84.55	85.88	84.18	85.42	4825288
2013-04-26	85.36	85.98	85.13	85.71	3267156
2013-04-29	85.77	86.46	85.60	86.27	3000746
2013-04-30	86.39	86.39	85.61	85.84	4297682
2013-05-01	85.82	85.90	84.65	84.82	3373054
2013-05-02	84.83	85.45	84.80	85.33	3566645
2013-05-03	85.93	86.48	85.80	86.09	3471637
2013-05-06	86.13	87.55	86.07	87.04	3259018
2013-05-07	87.43	88.95	87.31	88.66	4853788
2013-05-08	88.39	89.96	87.84	89.03	6309078
2013-05-09	88.50	89.00	88.03	88.23	4936958
2013-05-10	88.16	88.83	88.11	88.34	2605323
2013-05-13	88.14	88.38	87.80	88.04	1858653
2013-05-14	88.26	88.72	88.16	88.40	3234016
2013-05-15	88.34	88.69	88.10	88.60	3534471
2013-05-16	88.39	88.65	87.70	87.85	3115800
2013-05-17	87.96	88.74	87.87	88.70	3440743
2013-05-20	88.62	88.85	88.35	88.55	2640300
2013-05-21	88.55	89.42	88.51	88.78	2907221
2013-05-22	88.73	89.54	87.77	88.14	4191745
2013-05-23	87.60	87.81	87.00	87.31	5157373
2013-05-24	86.72	86.90	86.38	86.83	3587328
2013-05-28	87.23	87.50	86.37	86.75	4191347
2013-05-29	86.35	86.61	86.06	86.34	3306269
2013-05-30	86.41	86.77	86.31	86.36	2882527
2013-05-31	86.32	86.78	85.87	85.90	4083833
2013-06-03	85.87	86.42	85.62	86.25	4187709
2013-06-04	86.25	86.84	85.78	85.96	3454914
2013-06-05	85.77	85.91	84.68	84.96	4156653
2013-06-06	84.71	85.05	84.20	84.76	3918583
2013-06-07	85.21	86.50	85.10	86.37	4231898
2013-06-10	86.54	86.57	85.94	86.35	2102396
2013-06-11	85.74	86.25	85.50	85.65	2478544
2013-06-12	86.22	86.42	85.14	85.51	2771152
2013-06-13	85.51	86.48	85.11	86.32	2281928
2013-06-14	86.23	86.81	85.59	85.91	2505550
2013-06-17	86.44	86.80	85.96	86.54	3198827
2013-06-18	86.80	87.82	86.77	87.43	2916561
2013-06-19	87.52	87.66	86.31	86.37	3026918
2013-06-20	85.82	85.84	84.38	84.89	4214858
2013-06-21	85.59	85.86	84.91	85.41	4677637
2013-06-24	84.98	86.29	84.70	85.27	3472272
2013-06-25	85.82	86.04	85.29	85.72	2664423
2013-06-26	86.31	86.92	86.21	86.42	2292708
2013-06-27	87.02	87.30	86.62	87.09	3002657
2013-06-28	86.97	87.46	86.47	86.48	3271878
2013-07-01	86.92	87.66	86.87	87.05	2556538
2013-07-02	86.88	87.48	86.27	86.61	2128008
2013-07-03	86.34	86.48	85.84	86.16	1223253
2013-07-05	86.68	87.72	86.63	87.54	1998439
2013-07-08	88.00	88.78	87.85	88.35	2852462
2013-07-09	88.64	91.04	88.64	89.73	5655181
2013-07-10	89.63	91.03	89.42	90.24	3626158
2013-07-11	91.25	91.78	91.06	91.45	3446864
2013-07-12	86.59	87.50	85.49	86.12	15336142
2013-07-15	85.63	86.31	85.45	85.48	6194128
2013-07-16	85.50	86.06	85.25	85.98	4152502
2013-07-17	86.42	86.79	86.25	86.65	3185695
2013-07-18	86.72	88.31	86.62	87.85	4752640
2013-07-19	87.91	88.09	87.39	88.08	3175563
2013-07-22	87.82	88.13	87.41	87.61	2946607
2013-07-23	87.71	88.00	86.65	87.51	3141514
2013-07-24	87.85	88.06	86.90	86.98	3720382
2013-07-25	86.91	87.19	86.30	86.83	3190448
2013-07-26	86.44	87.11	86.25	86.99	2821338
2013-07-29	86.75	87.05	86.63	86.81	2785954
2013-07-30	86.93	87.22	86.30	86.41	3191413
2013-07-31	86.38	87.64	86.38	86.80	3386320
2013-08-01	87.37	88.49	87.36	88.04	2951760
2013-08-02	87.65	87.99	87.39	87.92	2259252
2013-08-05	87.63	88.27	87.60	87.86	2086496
2013-08-06	87.82	88.69	87.73	87.95	2700674
2013-08-07	87.68	87.98	87.36	87.88	2039912
2013-08-08	88.18	88.48	87.81	88.12	2029229
2013-08-09	88.12	88.28	87.56	87.81	1828086
2013-08-12	87.48	87.93	87.40	87.77	2160900
2013-08-13	87.86	88.00	87.37	87.71	2384857
2013-08-14	87.48	87.79	87.34	87.45	2435448
2013-08-15	86.29	86.32	85.39	85.96	4775814
2013-08-16	85.84	86.49	85.83	86.05	2822869
2013-08-19	85.81	86.25	85.74	86.08	2682468
2013-08-20	86.10	86.75	85.91	86.30	2205328
2013-08-21	86.26	86.60	85.90	86.09	4179656
2013-08-22	86.10	87.30	85.99	86.96	2872865
2013-08-23	86.92	87.44	86.87	87.17	1809520
2013-08-26	87.15	87.94	87.15	87.20	2218097
2013-08-27	86.47	86.57	85.60	85.84	3425053
2013-08-28	85.81	86.09	85.59	85.64	1964438
2013-08-29	85.48	86.57	85.34	85.71	1571712
2013-08-30	85.76	85.93	85.18	85.58	2471738
2013-09-03	86.23	86.50	85.70	85.96	2006823
2013-09-04	86.07	87.00	85.88	86.55	2188253
2013-09-05	86.54	87.26	86.45	86.81	1432626
2013-09-06	87.06	87.38	86.06	86.76	1861467
2013-09-09	86.92	87.27	86.84	87.13	2099116
2013-09-10	87.58	88.20	87.46	88.07	2827963
2013-09-11	88.09	88.91	87.93	88.75	2763898
2013-09-12	88.86	89.27	88.50	88.59	2187910
2013-09-13	88.77	88.99	88.44	88.66	1553124
2013-09-16	89.92	90.41	89.52	89.59	3491229
2013-09-17	89.62	90.20	89.25	89.89	2356075
2013-09-18	89.99	91.10	89.75	90.97	4019239
2013-09-19	90.95	92.05	90.81	91.70	3140844
2013-09-20	91.72	92.12	91.43	91.55	5321045
2013-09-23	91.52	91.59	90.36	91.29	3229198
2013-09-24	91.20	91.99	91.04	91.26	2931158
2013-09-25	91.19	91.54	90.66	91.00	2544131
2013-09-26	91.18	91.80	91.07	91.80	2734506
2013-09-27	91.50	91.70	90.75	91.25	2390464
2013-09-30	90.69	91.87	90.45	91.37	2436644
2013-10-01	91.43	91.85	91.37	91.80	1802221
2013-10-02	91.26	91.45	90.82	91.28	2558941
2013-10-03	91.09	91.15	89.80	90.10	3167964
2013-10-04	90.16	91.08	89.64	91.00	2253841
2013-10-07	90.21	90.54	89.53	90.03	1707597
2013-10-08	89.88	90.16	88.90	88.93	2149362
2013-10-09	89.18	89.25	88.45	88.70	2455319
2013-10-10	89.38	90.32	88.91	90.28	2540876
2013-10-11	90.21	90.80	90.21	90.77	1825805
2013-10-14	90.34	90.68	90.15	90.36	2283160
2013-10-15	90.38	91.56	90.18	90.28	3144377
2013-10-16	90.56	91.47	90.50	91.33	2607471
2013-10-17	91.21	92.01	91.03	91.92	1954944
2013-10-18	92.31	93.01	91.94	93.00	3169043
2013-10-21	93.10	93.94	92.93	93.78	3778782
2013-10-22	93.96	94.84	93.65	93.77	3000943
2013-10-23	93.52	94.03	93.22	93.95	2654426
2013-10-24	94.18	95.40	94.18	94.49	4807159
2013-10-25	96.67	97.00	94.16	95.61	5203468
2013-10-28	95.45	98.78	95.45	97.77	5926724
2013-10-29	97.82	98.41	96.66	98.31	6453047
2013-10-30	98.21	98.79	98.01	98.28	3975158
2013-10-31	97.85	98.99	97.34	98.24	4213330
2013-11-01	98.28	98.82	97.75	98.22	2944549
2013-11-04	98.77	99.90	98.64	99.88	3010646
2013-11-05	99.36	100.67	99.01	100.30	3912738
2013-11-06	100.31	100.59	98.78	99.10	4088423
2013-11-07	99.52	99.93	98.54	98.59	2962446
2013-11-08	98.48	99.87	98.47	99.62	3886024
2013-11-11	99.51	99.80	99.09	99.28	4214604
2013-11-12	98.94	100.08	98.76	99.82	3550128
2013-11-13	99.24	101.06	99.15	101.04	3865579
2013-11-14	100.77	101.56	100.27	100.97	6086950
2013-11-15	101.10	101.37	100.35	100.94	4083588
2013-11-18	101.21	101.75	100.97	101.28	2452523
2013-11-19	101.18	101.36	100.50	100.72	2447182
2013-11-20	100.84	100.94	100.11	100.13	2128360
2013-11-21	100.36	101.27	100.20	101.13	2262598
2013-11-22	101.44	102.00	100.86	101.98	2014292
2013-11-25	102.20	102.23	101.19	101.22	2219223
2013-11-26	101.32	102.35	101.32	102.29	3997338
2013-11-27	102.30	102.82	102.02	102.54	1879654
2013-11-29	102.70	103.04	102.37	102.38	1281662
2013-12-02	102.14	102.90	102.13	102.33	2336941
2013-12-03	102.45	102.78	101.49	101.90	2600083
2013-12-04	101.87	102.24	100.75	101.72	2249329
2013-12-05	101.46	102.08	101.46	101.63	2230919
2013-12-06	102.38	102.92	101.94	102.43	3726073
2013-12-09	103.02	103.04	101.97	102.34	2373534
2013-12-10	102.15	102.41	101.55	101.73	2199274
2013-12-11	101.95	102.08	100.67	100.87	3010000
2013-12-12	100.76	101.49	100.76	100.95	2303358
2013-12-13	101.05	101.77	100.65	101.38	2712583
2013-12-16	101.64	102.40	101.63	102.13	3125730
2013-12-17	102.23	102.60	101.69	101.98	3193862
2013-12-18	102.13	103.04	101.24	102.98	4225167
2013-12-19	102.73	103.24	102.40	103.18	2506297
2013-12-20	103.23	104.56	103.00	103.33	8363666
2013-12-23	103.80	104.07	103.45	103.96	2159259
2013-12-24	104.13	104.50	103.92	104.46	904460
2013-12-26	104.35	104.90	104.04	104.67	2109413
2013-12-27	105.00	105.09	104.58	104.72	3433523
2013-12-30	104.95	105.06	104.59	104.92	1479805
2013-12-31	104.94	105.37	104.67	105.08	1778437
2014-01-02	104.63	104.91	102.82	103.32	2799674
2014-01-03	103.48	103.94	103.05	103.09	3719550
2014-01-06	103.53	103.67	101.23	101.75	3884851
2014-01-07	101.84	102.89	101.80	102.08	3385733
2014-01-08	102.12	102.28	101.41	102.00	3024437
2014-01-09	102.27	102.54	101.53	102.12	2351974
2014-01-10	102.27	102.64	101.33	102.52	3499825
2014-01-13	101.64	102.53	100.03	100.23	3510140
2014-01-14	100.36	100.99	99.63	100.93	3620325
2014-01-15	101.22	101.44	100.71	101.05	2028148
2014-01-16	100.78	101.07	100.10	100.49	2603901
2014-01-17	97.51	100.31	97.00	99.91	10137779
2014-01-21	100.46	100.59	97.54	98.57	5784928
2014-01-22	99.26	99.36	98.50	98.99	3234141
2014-01-23	98.39	98.54	97.61	97.94	4255074
2014-01-24	97.58	97.69	96.28	96.33	5254959
2014-01-27	96.14	96.62	95.01	95.17	4973920
2014-01-28	95.31	95.81	95.17	95.81	3881813
2014-01-29	95.52	96.00	94.95	95.33	4554452
2014-01-30	96.72	97.00	95.65	95.78	4010039
2014-01-31	94.47	95.97	94.02	95.23	4082858
2014-02-03	95.10	95.92	93.52	93.62	5448605
2014-02-04	94.14	94.23	93.19	93.89	3537284
2014-02-05	93.85	94.33	93.50	93.76	4595639
2014-02-06	94.15	94.93	94.01	94.74	4195577
2014-02-07	95.30	95.60	94.57	95.37	2898813
2014-02-10	95.25	95.46	94.46	94.73	4234493
2014-02-11	94.71	96.47	94.71	96.16	3269740
2014-02-12	96.15	96.76	95.87	96.03	2471344
2014-02-13	95.69	96.74	95.44	96.56	2376619
2014-02-14	96.45	97.37	96.29	97.24	3308223
2014-02-18	97.15	97.91	96.18	96.49	3038520
2014-02-19	96.03	96.37	95.03	95.18	4445257
2014-02-20	94.85	96.24	94.12	95.67	4909742
2014-02-21	95.95	96.73	95.79	96.11	3422706
2014-02-24	96.21	97.00	95.92	95.95	2762590
2014-02-25	95.99	96.19	95.25	95.45	3291427
2014-02-26	95.50	95.85	94.91	95.20	2915674
2014-02-27	95.07	95.64	94.90	95.55	2681590
2014-02-28	95.42	96.34	95.05	95.77	4098151
2014-03-03	95.26	95.80	94.81	95.78	3013486
2014-03-04	96.45	97.20	96.43	96.98	3310958
2014-03-05	97.00	97.38	96.80	97.08	2444882
2014-03-06	97.37	97.99	97.16	97.86	3229142
2014-03-07	98.26	98.80	98.00	98.22	2741365
2014-03-10	98.20	98.75	98.00	98.74	2630146
2014-03-11	99.00	99.07	98.12	98.31	2583456
2014-03-12	98.00	98.59	97.49	98.52	2625309
2014-03-13	98.82	98.93	96.58	97.10	4769505
2014-03-14	97.08	97.23	96.08	96.27	4129458
2014-03-17	96.80	97.35	96.75	96.99	2130518
2014-03-18	96.85	97.82	96.85	97.41	2023115
2014-03-19	97.54	97.99	96.38	96.95	2511300
2014-03-20	96.79	96.95	96.23	96.91	1941669
2014-03-21	97.72	98.05	96.64	96.86	4303657
2014-03-24	97.07	97.46	96.33	97.34	3499961
2014-03-25	97.60	98.01	97.32	97.65	2308329
2014-03-26	98.00	98.24	96.72	96.75	3253242
2014-03-27	96.85	97.09	96.25	97.05	2854461
2014-03-28	97.15	97.78	97.08	97.34	1937138
2014-03-31	97.59	97.76	97.08	97.38	2397561
2014-04-01	97.74	97.80	97.09	97.34	2552271
2014-04-02	97.46	98.25	97.40	97.97	3117440
2014-04-03	98.07	98.82	97.98	98.52	2182648
2014-04-04	98.89	99.41	97.74	98.10	2958438
2014-04-07	98.35	98.43	97.34	97.36	2899250
2014-04-08	97.11	97.81	96.82	97.42	3315659
2014-04-09	97.51	98.11	97.16	97.85	2984763
2014-04-10	97.95	98.13	96.43	96.63	3962904
2014-04-11	96.42	96.90	96.19	96.27	2899402
2014-04-14	96.85	97.09	95.74	96.09	3179734
2014-04-15	96.40	96.58	95.45	95.78	6511152
2014-04-16	96.40	97.37	95.90	97.35	3636541
2014-04-17	97.05	98.12	96.80	98.00	3261483
2014-04-21	98.24	98.98	97.92	98.90	2660391
2014-04-22	99.15	99.39	98.80	99.00	2156439
2014-04-23	98.99	99.85	98.78	99.24	3133022
2014-04-24	99.10	99.79	98.50	98.64	3568395
2014-04-25	98.34	98.74	97.20	97.40	2708917
2014-04-28	97.80	98.48	97.44	98.26	3387434
2014-04-29	98.32	98.71	97.94	98.01	2803090
2014-04-30	98.17	98.80	97.92	98.50	2546489
2014-05-01	98.50	98.60	97.85	98.11	2383559
2014-05-02	98.08	99.18	98.02	98.56	2280535
2014-05-05	98.27	98.29	97.60	97.95	2390173
2014-05-06	97.70	97.93	97.34	97.38	1876212
2014-05-07	97.81	98.88	97.60	98.83	1923015
2014-05-08	98.80	99.45	98.65	98.99	2246482
2014-05-09	99.07	99.99	98.87	99.76	2340461
2014-05-12	100.00	101.51	99.94	101.51	2861289
2014-05-13	101.75	102.72	101.66	102.51	3687620
2014-05-14	102.39	102.39	101.43	102.04	3410543
2014-05-15	101.34	101.60	100.20	100.46	4406022
2014-05-16	100.62	101.40	100.48	101.33	2278147
2014-05-19	101.06	101.61	101.05	101.39	1455483
2014-05-20	101.33	101.58	100.21	100.53	2089974
2014-05-21	100.69	101.77	100.69	101.74	2017543
2014-05-22	101.63	101.78	101.33	101.66	2316595
2014-05-23	101.64	102.94	101.56	102.73	1867578
2014-05-27	102.96	103.48	102.93	103.17	1982538
2014-05-28	103.47	103.77	103.24	103.41	1866196
2014-05-29	103.93	104.18	103.43	104.06	1890684
2014-05-30	104.00	104.15	103.72	103.88	2627682
2014-06-02	104.13	104.30	103.60	104.08	2914114
2014-06-03	103.91	104.16	103.07	103.43	2319194
2014-06-04	103.39	103.50	102.60	102.97	2822078
2014-06-05	103.33	103.64	102.97	103.62	2514938
2014-06-06	103.74	103.85	103.43	103.59	2104003
2014-06-09	103.40	104.03	103.34	103.49	3198982
2014-06-10	103.15	103.35	102.60	102.91	2578106
2014-06-11	102.58	103.03	102.30	102.50	2105956
2014-06-12	102.44	102.53	100.84	100.89	3116806
2014-06-13	100.99	101.51	100.80	101.03	1942267
2014-06-16	100.90	101.32	100.53	101.18	1922078
2014-06-17	101.01	101.70	100.52	101.61	2057804
2014-06-18	102.62	102.98	101.70	102.79	4463095
2014-06-19	102.71	102.97	102.14	102.37	2159310
2014-06-20	102.42	102.83	102.34	102.50	3193906
2014-06-23	102.73	102.88	101.64	102.46	1768324
2014-06-24	102.12	102.79	101.71	101.73	1684987
2014-06-25	101.68	102.57	101.51	102.41	1575533
2014-06-26	102.29	102.75	101.63	102.64	1557938
2014-06-27	102.56	102.90	102.30	102.71	2370226
2014-06-30	102.56	102.89	102.13	102.66	2069400
2014-07-01	103.40	103.50	102.65	102.85	1496707
2014-07-02	102.70	103.56	102.70	103.55	2175055
2014-07-03	103.72	103.96	103.55	103.88	1269223
2014-07-07	103.94	103.95	102.95	103.24	1700233
2014-07-08	103.12	103.12	102.07	102.90	2299288
2014-07-09	103.28	103.32	102.52	102.98	1188884
2014-07-10	102.16	102.45	101.94	102.09	1597332
2014-07-11	102.11	102.90	102.05	102.53	1559146
2014-07-14	102.90	103.72	102.84	103.45	2054923
2014-07-15	103.47	104.37	103.23	104.29	2201784
2014-07-16	104.45	105.09	104.25	104.52	2309342
2014-07-17	103.98	104.23	102.53	102.65	2842713
2014-07-18	102.99	103.82	102.84	103.82	1943693
2014-07-21	103.55	104.47	103.40	104.06	1766831
2014-07-22	104.27	105.04	104.21	104.48	1471605
2014-07-23	104.53	104.79	104.26	104.34	1138259
2014-07-24	104.20	104.56	103.85	104.09	1274525
2014-07-25	103.76	104.25	103.44	103.57	1192624
2014-07-28	103.41	103.44	102.00	102.66	2521208
2014-07-29	99.58	99.75	98.85	98.86	8909091
2014-07-30	99.25	99.76	98.19	99.35	3949089
2014-07-31	98.42	98.86	97.02	97.09	3853527
2014-08-01	96.67	97.39	96.12	97.03	3345667
2014-08-04	97.25	97.61	96.40	97.18	2885582
2014-08-05	96.86	97.50	96.13	96.51	2973228
2014-08-06	95.91	96.00	95.23	95.73	4037334
2014-08-07	95.81	96.40	94.92	95.05	3779045
2014-08-08	95.35	96.05	94.87	95.94	3450770
2014-08-11	96.41	96.57	95.99	96.07	2971266
2014-08-12	96.07	96.74	95.99	96.41	2356830
2014-08-13	96.55	97.05	96.40	96.62	2930398
2014-08-14	96.28	96.31	95.72	96.07	2277701
2014-08-15	96.76	97.03	96.06	96.85	4873999
2014-08-18	97.30	97.79	97.17	97.62	2913197
2014-08-19	98.02	98.56	97.80	98.27	2640127
2014-08-20	98.14	99.08	98.14	98.80	2629775
2014-08-21	98.86	99.16	98.30	98.41	2411447
2014-08-22	98.31	98.49	97.53	97.77	2569699
2014-08-25	98.28	98.31	97.72	97.90	1785533
2014-08-26	97.92	97.97	97.38	97.42	2053219
2014-08-27	97.39	97.70	96.99	97.38	2691438
2014-08-28	96.99	97.53	96.94	97.44	1948813
2014-08-29	97.76	97.93	97.11	97.33	2339079
2014-09-02	97.63	98.29	97.50	97.95	3278116
2014-09-03	98.08	98.48	97.75	97.97	1967101
2014-09-04	97.96	99.07	97.93	98.47	3352935
2014-09-05	98.45	98.91	98.06	98.86	2155144
2014-09-08	98.67	98.95	98.14	98.42	2159340
2014-09-09	98.27	98.34	97.50	97.71	2618295
2014-09-10	97.56	97.80	97.25	97.62	1772516
2014-09-11	96.90	98.29	96.90	97.94	2088762
2014-09-12	98.10	98.41	97.79	98.05	2650994
2014-09-15	98.03	98.03	97.15	97.62	2296315
2014-09-16	98.09	98.41	97.40	97.96	2789805
2014-09-17	98.76	99.88	98.65	99.39	3795698
2014-09-18	99.58	99.98	99.48	99.63	2337651
2014-09-19	100.04	100.39	99.44	99.44	3901581
2014-09-22	99.16	99.25	98.00	98.14	2944879
2014-09-23	98.03	98.43	97.25	97.32	3636672
2014-09-24	97.16	98.21	97.14	98.08	2925248
2014-09-25	97.96	97.96	96.51	96.53	3309977
2014-09-26	96.92	97.66	96.53	97.48	2418407
2014-09-29	96.74	97.39	96.54	97.34	2541837
2014-09-30	97.33	98.96	97.25	98.29	4283843
2014-10-01	98.44	98.48	96.75	96.92	3485902
2014-10-02	97.03	97.38	96.18	97.14	3549832
2014-10-03	97.68	99.08	97.58	98.79	3285285
2014-10-06	99.27	99.92	98.41	98.56	2497883
2014-10-07	97.97	97.97	96.41	96.43	2962979
2014-10-08	96.73	98.20	96.05	98.14	3253582
2014-10-09	98.24	98.24	96.37	96.53	3100257
2014-10-10	96.45	97.22	95.61	95.78	3596041
2014-10-13	95.86	96.57	94.62	94.67	3096356
2014-10-14	95.45	96.56	95.06	95.80	3283381
2014-10-15	95.01	96.83	94.05	96.45	4864026
2014-10-16	95.35	96.68	95.02	95.63	5222629
2014-10-17	96.40	97.54	96.21	97.26	3617932
2014-10-20	96.87	98.08	96.87	98.08	3014811
2014-10-21	98.89	100.91	98.69	100.75	3629836
2014-10-22	100.73	100.75	99.01	99.06	3565067
2014-10-23	100.03	101.24	100.03	100.48	4168386
2014-10-24	102.95	103.24	100.40	100.59	4250012
2014-10-27	100.53	102.39	100.22	102.25	4172892
2014-10-28	102.50	103.01	102.31	102.90	3530498
2014-10-29	102.93	103.45	101.51	102.62	2729479
2014-10-30	102.01	103.79	101.91	103.29	3020042
2014-10-31	104.60	105.84	104.56	104.91	5473451
2014-11-03	104.91	105.72	104.66	105.64	3592388
2014-11-04	105.73	108.00	105.72	107.08	4777346
2014-11-05	107.94	108.07	106.82	107.54	3124924
2014-11-06	107.78	108.39	107.33	108.29	2990432
2014-11-07	108.50	108.60	107.77	108.33	3172265
2014-11-10	108.33	109.30	107.93	109.05	3635649
2014-11-11	109.24	109.40	108.38	108.76	2746917
2014-11-12	108.44	108.74	107.76	108.62	3569498
2014-11-13	108.61	108.85	108.02	108.59	703778
2014-11-14	107.93	107.98	106.48	106.83	4476085
2014-11-17	106.75	106.98	106.24	106.47	2918355
2014-11-18	106.82	106.91	105.97	106.03	3360696
2014-11-19	105.83	106.18	105.38	105.64	3621428
2014-11-20	105.34	107.34	105.16	106.71	6990378
2014-11-21	107.61	108.55	107.17	107.35	3807100
2014-11-24	107.65	107.98	107.24	107.26	2689091
2014-11-25	107.23	107.68	106.96	107.12	2735914
2014-11-26	107.13	107.39	106.72	106.98	1784075
2014-11-28	109.20	111.09	108.80	109.92	3988786
2014-12-01	110.30	111.32	109.06	109.79	4819011
2014-12-02	110.33	111.16	110.04	110.41	3354027
2014-12-03	110.78	111.22	110.31	110.90	3430889
2014-12-04	110.78	110.78	109.70	110.43	2406107
2014-12-05	110.63	111.25	110.37	110.98	1912640
2014-12-08	111.10	111.10	110.01	110.21	3086417
2014-12-09	109.27	110.09	108.62	110.03	2961290
2014-12-10	110.19	111.24	109.35	110.06	4480671
2014-12-11	110.44	111.57	110.13	110.63	3574812
2014-12-12	110.35	111.22	109.95	110.00	4214867
2014-12-15	110.17	111.50	110.06	110.75	4278751
2014-12-16	110.27	111.40	109.83	109.83	4885171
2014-12-17	108.82	109.00	106.47	108.55	6502216
2014-12-18	109.73	111.10	109.31	110.93	3766108
2014-12-19	110.80	111.99	110.37	110.96	5581108
2014-12-22	111.37	112.00	111.01	112.00	2357184
2014-12-23	112.09	113.10	112.09	112.45	2667380
2014-12-24	112.82	113.07	112.41	112.41	1283515
2014-12-26	112.44	112.58	111.80	111.93	1289675
2014-12-29	111.78	112.66	111.48	112.45	1761738
2014-12-30	112.30	112.91	111.74	112.14	2346055
2014-12-31	112.45	112.70	111.07	111.17	1393996
2015-01-02	111.27	111.65	109.40	110.38	2667996
2015-01-05	109.99	109.99	107.96	108.17	3522224
2015-01-06	108.17	108.87	106.52	107.46	3814551
2015-01-07	108.26	108.77	107.59	108.46	1949531
2015-01-08	109.29	110.63	109.29	110.41	2879051
2015-01-09	110.43	110.65	109.12	109.60	2060175
2015-01-12	109.92	110.60	109.10	109.64	2198179
2015-01-13	110.49	111.87	109.43	110.11	3236316
2015-01-14	109.02	109.68	108.44	109.37	2980953
2015-01-15	109.85	110.36	109.04	109.29	2847274
2015-01-16	109.30	110.34	108.46	110.30	4495225
2015-01-20	110.87	111.62	109.84	111.31	4124760
2015-01-21	111.12	112.32	110.79	111.68	2144580
2015-01-22	112.46	114.40	111.90	114.25	3008089
2015-01-23	103.70	104.98	102.70	102.93	19275359
2015-01-26	101.70	102.50	99.60	102.35	10903737
2015-01-27	100.56	101.94	100.56	100.85	4766337
2015-01-28	101.16	101.91	99.20	99.30	5481379
2015-01-29	99.26	100.70	98.29	100.42	4648293
2015-01-30	99.54	101.27	98.81	98.84	5916264
2015-02-02	99.00	100.26	98.34	100.13	3811776
2015-02-03	100.89	101.64	99.24	100.57	5581588
2015-02-04	100.07	101.26	99.84	100.53	4278586
2015-02-05	100.99	102.24	100.70	101.46	4026592
2015-02-06	101.13	101.56	100.32	100.67	2965365
2015-02-09	100.32	100.98	99.87	100.46	2626221
2015-02-10	100.84	101.31	100.15	101.08	2750899
2015-02-11	101.10	101.77	100.52	100.91	2826908
2015-02-12	100.87	101.68	100.56	101.41	2981572
2015-02-13	101.17	101.97	101.10	101.79	2105960
2015-02-17	101.90	102.82	101.66	102.51	3814830
2015-02-18	102.74	102.80	102.05	102.62	2348402
2015-02-19	102.06	102.46	101.64	101.70	2435222
2015-02-20	101.49	102.05	100.95	101.96	3412150
2015-02-23	102.09	102.09	101.45	101.77	1728127
2015-02-24	101.75	102.42	101.64	102.32	2715872
2015-02-25	102.45	102.58	101.75	101.96	2215097
2015-02-26	101.68	102.18	101.50	101.86	2126174
2015-02-27	101.81	102.44	101.70	101.73	2130919
2015-03-02	101.67	102.37	101.48	101.93	2315620
2015-03-03	101.38	101.91	101.19	101.50	2767518
2015-03-04	101.00	101.35	100.30	100.42	4511744
2015-03-05	100.67	100.95	100.32	100.72	2589349
2015-03-06	100.38	101.22	100.17	100.62	3008472
2015-03-09	100.78	101.46	100.50	100.55	3602031
2015-03-10	100.00	100.42	99.46	99.47	3579615
2015-03-11	99.51	99.93	98.70	98.72	3079263
2015-03-12	99.26	99.75	99.07	99.67	1951681
2015-03-13	99.46	99.73	97.85	98.53	3449529
2015-03-16	98.71	100.40	98.62	100.26	2714182
2015-03-17	99.77	100.20	99.56	99.60	1987332
2015-03-18	98.91	100.57	98.40	100.26	3015952
2015-03-19	100.09	100.59	99.88	99.91	2128413
2015-03-20	100.29	100.69	99.96	100.25	4137390
2015-03-23	100.17	100.47	99.88	99.88	2671307
2015-03-24	99.74	100.08	99.10	99.26	2656027
2015-03-25	99.35	99.53	97.39	97.46	3483576
2015-03-26	97.17	97.19	96.40	96.64	3278697
2015-03-27	96.74	96.88	96.32	96.59	2506857
2015-03-30	97.08	97.72	96.96	97.27	2487950
2015-03-31	97.09	97.51	96.78	96.94	2718061
2015-04-01	96.49	97.01	95.67	96.54	3394677
2015-04-02	97.00	97.00	96.23	96.47	3010643
2015-04-06	96.00	97.11	95.82	96.84	2513560
2015-04-07	97.30	97.90	96.56	96.68	2518342
2015-04-08	96.65	96.76	96.02	96.67	2991975
2015-04-09	96.42	96.96	95.92	96.70	3378396
2015-04-10	96.80	97.12	96.42	96.79	3173803
2015-04-13	96.48	97.14	96.13	96.15	3192022
2015-04-14	96.10	96.80	95.80	96.55	3222112
2015-04-15	96.66	96.92	96.20	96.62	2705124
2015-04-16	96.29	96.74	96.08	96.14	2520759
2015-04-17	95.51	95.86	94.88	95.38	3699278
2015-04-20	95.81	98.03	95.81	97.46	5021397
2015-04-21	97.63	97.98	97.16	97.61	3277565
2015-04-22	97.61	98.27	97.13	98.14	2905160
2015-04-23	97.56	98.60	97.50	98.22	2420722
2015-04-24	98.49	98.51	97.75	98.10	2252974
2015-04-27	98.04	98.36	97.24	97.43	3906277
2015-04-28	99.20	101.77	98.71	100.77	8282746
2015-04-29	101.41	101.98	100.80	101.25	5454473
2015-04-30	100.94	101.30	100.08	100.53	4045677
2015-05-01	100.95	101.42	100.29	101.38	2846096
2015-05-04	101.32	101.96	101.13	101.43	2993699
2015-05-05	101.01	101.34	99.92	100.11	2845239
2015-05-06	100.40	100.66	98.58	99.22	3403234
2015-05-07	99.30	100.23	99.28	99.64	3151740
2015-05-08	100.42	101.35	100.27	100.36	2964386
2015-05-11	100.36	100.87	100.23	100.53	4080377
2015-05-12	100.23	100.37	99.68	99.97	2438438
2015-05-13	99.63	100.14	99.16	99.43	3205110
2015-05-14	99.41	101.32	99.40	100.67	5966415
2015-05-15	102.03	102.57	101.68	102.13	5347769
2015-05-18	101.75	102.24	101.33	101.91	2769336
2015-05-19	102.15	102.84	101.70	102.08	3198430
2015-05-20	102.20	102.50	101.64	101.96	2627587
2015-05-21	101.92	102.45	101.62	102.05	2159577
2015-05-22	102.27	102.27	101.18	101.43	2201194
2015-05-26	101.40	101.42	100.19	100.52	2364940
2015-05-27	100.52	101.14	99.98	100.92	2068626
2015-05-28	100.60	100.93	99.76	99.87	2722122
2015-05-29	99.75	99.76	98.78	99.22	4231785
2015-06-01	99.77	100.12	98.89	99.48	2857598
2015-06-02	98.94	100.00	98.57	99.43	2324945
2015-06-03	99.85	101.40	99.50	100.60	3611551
2015-06-04	100.05	100.68	99.90	100.10	3125771
2015-06-05	100.15	100.70	99.77	100.51	2692147
2015-06-08	100.52	100.58	99.21	99.27	2819935
2015-06-09	99.16	100.19	99.02	99.62	2348343
2015-06-10	99.94	100.82	99.60	100.46	2682378
2015-06-11	100.81	101.16	100.46	101.00	1899038
2015-06-12	100.49	100.97	99.69	100.06	2420432
2015-06-15	99.62	100.17	99.00	99.96	2152474
2015-06-16	99.93	100.47	98.82	100.35	3062387
2015-06-17	99.91	100.70	99.50	100.42	2846593
2015-06-18	100.49	101.68	100.49	101.40	2949385
2015-06-19	101.08	101.36	100.46	100.84	3600575
2015-06-22	101.16	101.68	101.03	101.39	3236220
2015-06-23	101.29	101.68	100.59	100.75	1493261
2015-06-24	100.70	100.80	99.01	99.39	2565524
2015-06-25	99.37	99.76	98.86	98.94	2227938
2015-06-26	99.43	99.71	98.94	99.35	2782484
2015-06-29	98.71	99.00	97.24	97.31	3507578
2015-06-30	98.26	98.26	96.81	96.91	3059429
2015-07-01	97.52	97.94	96.52	96.94	2893346
2015-07-02	97.22	97.36	96.80	97.20	1836026
2015-07-06	96.58	97.42	96.15	96.66	2721039
2015-07-07	96.96	97.53	96.10	97.50	3755902
2015-07-08	96.82	96.91	95.28	95.49	2782285
2015-07-09	96.58	96.82	95.72	95.75	2042067
2015-07-10	97.01	97.32	96.63	96.96	1951650
2015-07-13	97.62	97.94	97.06	97.76	2489864
2015-07-14	97.90	98.11	97.27	97.87	2420109
2015-07-15	97.91	97.96	96.99	97.18	2092903
2015-07-16	97.87	97.98	97.37	97.48	1548410
2015-07-17	97.17	98.12	97.06	97.60	2653395
2015-07-20	97.60	97.87	97.30	97.59	1776977
2015-07-21	97.63	98.64	97.57	97.96	2178853
2015-07-22	98.43	98.63	96.83	97.23	2691046
2015-07-23	97.65	97.65	95.82	96.11	1940406
2015-07-24	96.07	96.07	94.52	94.75	2959699
2015-07-27	94.50	95.23	94.15	95.12	3628320
2015-07-28	97.89	100.47	97.83	99.94	7592924
2015-07-29	100.36	101.95	100.21	100.89	5563680
2015-07-30	100.40	101.54	100.27	101.40	2871040
2015-07-31	101.91	102.76	101.57	102.36	4222882
2015-08-03	102.49	103.15	101.90	102.75	2756871
2015-08-04	102.92	103.12	102.23	102.64	2431470
2015-08-05	103.05	104.07	102.94	102.94	3196650
2015-08-06	103.12	103.22	102.20	102.43	2043127
2015-08-07	102.33	102.40	101.50	102.14	2982862
2015-08-10	102.77	103.48	102.77	103.43	2690805
2015-08-11	102.63	103.47	102.53	102.99	3465171
2015-08-12	102.56	103.12	101.55	102.82	3868595
2015-08-13	101.95	102.39	101.50	101.84	1829867
2015-08-14	101.74	102.76	101.38	102.73	2279019
2015-08-17	102.24	102.92	101.54	102.90	2181724
2015-08-18	102.98	102.98	102.34	102.76	2081855
2015-08-19	102.36	103.00	101.70	102.31	2119944
2015-08-20	101.38	101.96	101.05	101.05	3779364
2015-08-21	100.16	100.88	98.72	99.14	6566534
2015-08-24	94.72	97.45	94.00	95.51	7929513
2015-08-25	97.55	97.91	94.41	94.46	6023023
2015-08-26	95.61	96.77	93.64	96.63	5886914
2015-08-27	97.49	99.24	97.40	99.15	4739801
2015-08-28	98.63	99.09	97.89	98.64	2778435
2015-08-31	98.28	98.30	97.50	97.65	2892680
2015-09-01	95.81	96.76	94.80	95.20	5168628
2015-09-02	96.29	96.73	95.18	96.71	3578934
2015-09-03	97.19	97.45	96.42	96.77	3320190
2015-09-04	95.19	95.91	94.65	95.30	3333986
2015-09-08	96.83	97.98	96.34	97.93	2857844
2015-09-09	98.65	98.86	96.89	97.05	2773241
2015-09-10	97.05	97.54	96.48	96.82	2928235
2015-09-11	96.47	97.19	96.19	97.18	2129031
2015-09-14	97.26	97.39	96.52	97.01	1788059
2015-09-15	97.90	100.80	97.66	100.52	5206745
2015-09-16	99.95	100.31	98.95	100.08	3237245
2015-09-17	100.37	101.79	99.86	100.62	3879744
2015-09-18	99.91	99.95	98.08	98.32	5127485
2015-09-21	98.49	99.72	98.24	99.65	3044691
2015-09-22	98.49	99.28	98.05	98.51	3606812
2015-09-23	98.35	98.49	97.57	97.57	3395625
2015-09-24	97.19	97.94	96.56	97.50	3825981
2015-09-25	98.08	99.53	97.68	98.76	3294196
2015-09-28	97.92	98.48	97.19	97.27	2499032
2015-09-29	97.24	98.31	96.93	98.14	2616022
2015-09-30	98.95	99.30	97.98	98.69	2985020
2015-10-01	99.00	99.11	97.82	98.58	3053286
2015-10-02	97.06	99.38	96.96	99.38	3554624
2015-10-05	99.75	101.99	99.75	101.53	3088138
2015-10-06	101.90	101.94	100.81	101.43	2339027
2015-10-07	101.99	102.98	101.44	102.24	2925301
2015-10-08	102.21	103.54	102.07	103.38	2689630
2015-10-09	103.38	104.18	103.29	103.68	2418249
2015-10-12	103.58	104.41	103.35	104.41	1792517
2015-10-13	103.65	104.59	103.28	103.30	3060824
2015-10-14	103.35	103.64	102.55	102.86	2227486
2015-10-15	103.35	103.98	102.92	103.80	2847392
2015-10-16	104.06	104.19	103.34	103.95	2083209
2015-10-19	103.55	104.32	103.55	104.26	2296784
2015-10-20	103.99	104.77	103.85	104.56	2248725
2015-10-21	104.82	106.42	104.82	105.26	3303963
2015-10-22	105.81	106.62	105.65	106.43	3570278
2015-10-23	107.25	107.25	105.47	106.80	4060190
2015-10-26	106.94	107.32	105.96	106.18	3486809
2015-10-27	102.79	104.56	101.96	103.10	5144601
2015-10-28	103.19	103.40	101.77	102.63	3542674
2015-10-29	102.77	103.62	102.39	103.47	2762477
2015-10-30	103.47	103.77	102.93	103.02	3232491
2015-11-02	103.01	104.73	103.00	104.57	2648229
2015-11-03	104.28	105.03	103.73	104.48	2785916
2015-11-04	104.64	104.76	103.72	104.00	2817477
2015-11-05	104.12	104.65	103.71	104.23	2540946
2015-11-06	103.77	105.03	103.37	104.99	2877690
2015-11-09	104.50	104.77	103.50	104.01	3416811
2015-11-10	103.98	104.92	103.59	104.34	2148855
2015-11-11	104.59	105.37	103.95	104.80	2587858
2015-11-12	103.49	103.65	102.45	102.60	3296117
2015-11-13	103.14	103.14	101.43	101.78	3114384
2015-11-16	101.71	103.18	101.64	103.14	2226512
2015-11-17	103.35	104.24	102.82	103.14	2098307
2015-11-18	103.22	103.86	102.60	103.68	2141618
2015-11-19	104.00	104.69	103.64	104.10	1552740
2015-11-20	104.58	105.00	103.94	104.10	2646763
2015-11-23	104.13	104.59	103.27	103.59	2290448
2015-11-24	103.07	103.74	102.67	103.40	1557707
2015-11-25	103.36	103.65	103.04	103.49	1354734
2015-11-27	103.79	104.41	103.71	104.18	954060
2015-11-30	104.05	104.40	103.00	103.01	3998737
2015-12-01	103.46	104.50	103.15	104.38	3424256
2015-12-02	103.73	103.93	103.04	103.30	3577053
2015-12-03	103.44	103.73	101.90	102.29	3927894
2015-12-04	102.44	103.39	102.21	103.26	3560947
2015-12-07	103.00	103.26	101.92	102.45	2521496
2015-12-08	101.71	101.99	100.80	101.16	3738096
2015-12-09	101.12	101.94	100.09	100.46	3118856
2015-12-10	100.55	101.41	100.37	100.45	3232681
2015-12-11	98.80	99.00	97.26	97.46	5746562
2015-12-14	97.46	97.91	95.82	97.87	4132551
2015-12-15	98.54	99.57	98.12	98.90	3434180
2015-12-16	99.59	100.86	99.18	100.51	3483108
2015-12-17	102.40	102.46	99.98	100.00	4792140
2015-12-18	98.92	99.09	96.90	98.00	7053459
2015-12-21	98.51	98.80	96.34	96.89	3311056
2015-12-22	97.55	98.30	96.61	98.00	2458615
2015-12-23	97.48	97.69	96.88	97.24	4812249
2015-12-24	96.99	97.71	96.69	97.34	1497617
2015-12-28	97.15	97.27	96.30	97.00	2274615
2015-12-29	97.31	97.86	97.16	97.72	1688896
2015-12-30	97.50	97.71	97.03	97.09	1727348
2015-12-31	96.90	97.06	96.01	96.23	2178632
2016-01-04	95.34	95.40	94.06	94.84	3730830
2016-01-05	94.84	96.10	94.52	95.78	2839627
2016-01-06	94.89	95.54	94.10	94.42	2443014
2016-01-07	93.03	93.97	92.27	92.60	3790832
2016-01-08	92.84	93.00	91.21	91.39	3941083
2016-01-11	91.78	91.94	90.71	91.66	3483977
2016-01-12	91.66	93.10	91.66	93.00	4436203
2016-01-13	93.32	93.77	90.10	90.61	4274528
2016-01-14	90.81	91.89	89.60	91.15	4001915
2016-01-15	89.57	90.11	88.42	90.04	5459537
2016-01-19	90.84	91.45	89.58	90.35	3771983
2016-01-20	89.06	89.40	87.30	88.70	4836922
2016-01-21	88.81	90.19	87.92	89.07	3467624
2016-01-22	90.27	90.69	89.31	89.90	2865982
2016-01-25	89.97	90.26	89.16	89.42	2069802
2016-01-26	89.92	91.32	89.88	90.93	2307707
2016-01-27	91.01	92.14	90.37	90.87	3333884
2016-01-28	90.97	91.61	90.26	91.00	2286525
2016-01-29	91.63	93.25	91.63	93.20	5220862
2016-02-01	92.04	94.50	92.04	94.08	5521809
2016-02-02	95.11	96.00	94.01	94.69	7634555
2016-02-03	95.23	95.73	93.97	95.33	4857474
2016-02-04	95.33	97.00	95.17	96.25	5545587
2016-02-05	95.87	96.68	95.08	95.37	4273258
2016-02-08	94.39	97.42	94.32	97.30	4545112
2016-02-09	96.35	98.91	96.31	97.53	5427516
2016-02-10	97.54	98.00	95.89	96.12	3634385
2016-02-11	94.60	95.70	94.22	95.09	3896967
2016-02-12	96.25	97.32	95.91	97.25	3266665
2016-02-16	97.91	99.02	97.51	98.56	3205662
2016-02-17	98.81	99.50	98.28	98.30	3004313
2016-02-18	97.82	98.05	97.24	97.46	2654699
2016-02-19	97.22	97.49	96.49	97.37	2313027
2016-02-22	98.28	98.91	97.92	98.02	2574333
2016-02-23	97.11	97.22	96.01	96.97	3699689
2016-02-24	96.19	97.03	95.33	96.87	2366850
2016-02-25	97.16	97.85	96.48	97.72	2146908
2016-02-26	97.97	98.52	97.41	97.44	2373258
2016-02-29	97.44	97.71	96.51	96.55	3123960
2016-03-01	97.43	98.45	97.03	98.36	2666931
2016-03-02	98.09	98.97	98.07	98.77	2604981
2016-03-03	98.44	99.77	98.35	99.62	2541390
2016-03-04	99.55	101.22	99.51	100.40	3789686
2016-03-07	99.96	101.37	99.77	101.30	3349663
2016-03-08	100.54	101.64	100.37	100.62	2985085
2016-03-09	99.50	100.15	98.89	99.56	3442880
2016-03-10	100.06	100.06	98.85	99.87	2455331
2016-03-11	100.17	101.10	100.17	100.82	2315109
2016-03-14	100.56	101.60	100.48	101.29	2096842
2016-03-15	100.97	101.54	100.59	101.42	1796337
2016-03-16	101.20	102.13	100.70	101.67	2252185
2016-03-17	103.13	104.38	102.60	103.75	4641234
2016-03-18	103.90	105.41	103.83	104.99	4963720
2016-03-21	104.62	105.47	104.43	105.15	2789650
2016-03-22	104.46	105.32	104.31	104.86	2482564
2016-03-23	104.74	105.21	104.56	104.88	2210364
2016-03-24	104.33	105.49	104.31	105.43	1997121
2016-03-28	105.38	105.57	104.88	105.06	1930878
2016-03-29	104.92	106.30	104.62	106.10	1988434
2016-03-30	106.36	106.61	105.67	105.73	2277798
2016-03-31	105.65	105.90	105.26	105.47	3303883
2016-04-01	104.92	105.32	104.41	104.95	2764407
2016-04-04	105.04	105.74	104.65	104.88	2796215
2016-04-05	104.40	104.74	103.74	103.92	2178745
2016-04-06	104.02	104.83	103.47	104.67	2411107
2016-04-07	103.89	104.45	103.41	103.99	2107701
2016-04-08	104.48	105.32	104.04	104.31	1735137
2016-04-11	104.61	105.31	103.80	103.86	1922516
2016-04-12	104.07	105.63	104.00	105.23	2555665
2016-04-13	105.57	106.16	105.47	105.54	2000872
2016-04-14	105.62	105.98	104.80	105.08	2092045
2016-04-15	105.28	105.98	105.13	105.54	2668409
2016-04-18	105.51	106.26	105.08	106.18	1333396
2016-04-19	106.26	107.01	106.17	106.84	2032231
2016-04-20	106.95	107.21	106.14	106.17	1952815
2016-04-21	105.80	106.07	104.93	104.99	2187337
2016-04-22	105.40	106.00	105.19	105.52	2166413
2016-04-25	105.09	105.31	104.42	105.07	1732112
2016-04-26	105.33	106.35	105.31	106.23	2216726
2016-04-27	106.28	106.83	105.45	106.46	2871928
2016-04-28	105.10	106.54	104.06	104.91	4210047
2016-04-29	104.63	105.44	104.37	105.07	2516720
2016-05-02	105.32	105.60	104.58	104.76	2905269
2016-05-03	104.18	104.58	103.16	104.38	2171935
2016-05-04	103.64	104.00	103.00	103.11	2524760
2016-05-05	103.30	103.43	101.99	102.14	3945391
2016-05-06	102.38	102.66	100.64	102.11	3658487
2016-05-09	102.28	102.88	102.00	102.69	2476169
2016-05-10	102.69	103.67	102.69	103.65	2346302
2016-05-11	103.83	104.07	102.45	102.45	2646523
2016-05-12	102.12	102.37	100.72	101.79	3391744
2016-05-13	101.67	102.15	100.13	100.66	2838503
2016-05-16	100.82	101.95	100.68	101.65	2113881
2016-05-17	101.58	102.35	100.72	101.09	2465067
2016-05-18	100.84	101.83	100.05	101.30	3444553
2016-05-19	100.75	101.86	100.46	101.29	2475695
2016-05-20	101.63	102.40	101.34	101.51	2916957
2016-05-23	101.78	101.80	101.01	101.09	2562515
2016-05-24	101.50	102.35	101.48	101.98	2444628
2016-05-25	102.15	102.67	102.15	102.30	1650476
2016-05-26	102.55	102.80	102.20	102.45	1835510
2016-05-27	102.81	103.32	102.61	102.98	1987747
2016-05-31	103.38	103.62	102.84	103.09	3200055
2016-06-01	103.08	103.10	102.33	102.89	1765352
2016-06-02	102.74	103.20	102.69	103.05	2229427
2016-06-03	102.62	103.25	101.95	103.12	2001862
2016-06-06	103.00	103.92	102.81	103.11	2172321
2016-06-07	103.25	104.47	103.11	103.87	1920966
2016-06-08	103.90	104.95	103.81	104.69	1908445
2016-06-09	104.18	105.10	104.11	104.97	1611506
2016-06-10	104.33	104.54	103.82	104.52	2640818
2016-06-13	104.45	104.74	103.61	103.64	2593654
2016-06-14	103.64	104.03	103.09	103.73	1916653
2016-06-15	104.14	104.67	103.86	103.89	2829341
2016-06-16	103.45	104.34	102.91	104.21	2653042
2016-06-17	104.25	105.06	104.10	105.02	3417228
2016-06-20	105.32	106.70	105.31	106.10	3223846
2016-06-21	106.33	106.95	105.93	106.67	3688062
2016-06-22	106.53	106.77	105.47	105.95	3590720
2016-06-23	106.77	107.58	106.64	107.22	3040532
2016-06-24	104.62	105.57	103.79	104.41	3627438
2016-06-27	103.40	103.88	102.53	103.77	3613856
2016-06-28	104.45	105.05	103.70	104.69	3198383
2016-06-29	105.51	106.68	105.31	106.34	2728580
2016-06-30	106.74	107.74	106.13	107.72	2673033
2016-07-01	107.60	108.56	107.34	108.36	2793356
2016-07-05	108.20	108.51	107.54	108.45	2823098
2016-07-06	108.31	108.49	106.68	107.72	3267501
2016-07-07	107.69	108.21	107.53	107.85	2343771
2016-07-08	108.45	109.85	108.44	109.52	2445747
2016-07-11	109.09	110.31	109.07	110.01	2239507
2016-07-12	110.50	110.74	109.87	110.29	2370387
2016-07-13	110.33	110.90	109.98	110.79	1792809
2016-07-14	111.37	111.83	110.99	111.50	2514489
2016-07-15	111.80	111.80	110.71	111.03	2280467
2016-07-18	111.03	111.38	110.62	110.90	1964451
2016-07-19	110.60	110.79	110.28	110.64	1431872
2016-07-20	110.70	110.95	110.33	110.59	1329828
2016-07-21	110.37	110.50	109.59	109.89	1216015
2016-07-22	109.77	110.47	109.57	110.36	2012423
2016-07-25	110.20	110.42	109.91	110.10	1323621
2016-07-26	110.25	110.43	109.82	110.37	1404507
2016-07-27	110.11	110.48	108.66	108.80	4763820
2016-07-28	108.27	109.01	108.21	108.73	4481717
2016-07-29	107.00	108.44	105.96	108.10	3993921
2016-08-01	108.14	108.56	107.63	108.01	2834727
2016-08-02	107.91	108.13	106.92	107.46	2440348
2016-08-03	107.40	108.37	107.40	108.29	2335032
2016-08-04	108.39	109.00	107.78	107.84	2196027
2016-08-05	108.07	108.91	107.94	108.79	2412991
2016-08-08	109.09	109.41	108.56	108.96	2037044
2016-08-09	109.07	110.00	109.00	109.65	1790386
2016-08-10	109.62	110.00	109.39	109.88	1519548
2016-08-11	109.94	111.03	109.90	110.12	2786752
2016-08-12	109.97	110.06	109.62	109.91	1700599
2016-08-15	110.04	110.75	109.81	109.85	1548766
2016-08-16	109.34	109.97	109.34	109.81	1267262
2016-08-17	109.81	110.31	109.52	110.24	1542826
2016-08-18	110.03	110.52	109.97	110.49	1833426
2016-08-19	110.42	110.74	110.08	110.57	1613385
2016-08-22	110.38	110.38	109.67	109.83	2061486
2016-08-23	109.83	110.24	109.40	109.44	2150028
2016-08-24	109.46	109.77	109.06	109.64	2774112
2016-08-25	109.69	109.69	109.02	109.33	1845036
2016-08-26	109.22	109.82	108.59	108.95	1922858
2016-08-29	109.25	109.37	108.91	109.12	1924577
2016-08-30	109.29	109.58	109.04	109.38	1360374
2016-08-31	109.06	109.41	108.68	109.22	2272751
2016-09-01	109.51	110.00	109.14	109.50	2739229
2016-09-02	110.29	110.42	109.19	109.59	1920252
2016-09-06	109.52	109.53	108.76	109.50	1789624
2016-09-07	109.38	109.66	109.03	109.48	1517818
2016-09-08	109.23	109.46	108.94	108.94	2524884
2016-09-09	108.44	109.00	107.61	107.63	3533662
2016-09-12	107.35	108.90	107.11	108.55	2718381
2016-09-13	107.74	107.77	106.53	106.86	3023619
2016-09-14	106.07	107.34	106.07	106.86	1955349
2016-09-15	106.63	107.32	106.41	107.08	2152232
2016-09-16	106.62	107.20	106.16	106.86	3618580
2016-09-19	107.16	107.72	106.95	107.12	2168893
2016-09-20	107.59	108.72	107.59	108.35	3242397
2016-09-21	109.16	109.90	108.67	109.66	2937509
2016-09-22	110.02	110.72	109.51	109.67	2693754
2016-09-23	109.53	109.93	109.20	109.21	1651581
2016-09-26	109.09	109.28	108.63	108.84	2360783
2016-09-27	108.86	110.23	108.51	110.01	2466032
2016-09-28	109.76	109.79	108.66	109.25	2753049
2016-09-29	109.36	109.54	108.20	108.21	2473432
2016-09-30	108.82	109.79	108.63	109.36	2952536
2016-10-03	109.36	109.36	108.31	109.18	1445315
2016-10-04	109.19	109.41	108.22	108.52	1742048
2016-10-05	108.52	109.53	108.39	109.16	3019062
2016-10-06	108.91	109.46	108.65	109.12	1861829
2016-10-07	109.04	109.36	108.48	108.80	1442988
2016-10-10	109.28	109.61	108.96	109.05	1307705
2016-10-11	108.90	109.43	108.30	108.70	1944414
2016-10-12	109.03	109.06	108.44	108.74	1484095
2016-10-13	108.19	108.72	107.36	108.30	2089400
2016-10-14	108.71	109.06	108.41	108.42	1565980
2016-10-17	108.31	108.77	107.91	108.03	1759914
2016-10-18	108.45	108.97	108.05	108.13	1692297
2016-10-19	108.23	108.53	107.80	108.05	1991415
2016-10-20	107.91	107.91	107.19	107.40	1946090
2016-10-21	106.74	107.22	106.39	107.16	2816357
2016-10-24	107.82	108.52	107.75	108.45	1808339
2016-10-25	108.41	108.73	107.78	107.84	2242501
2016-10-26	107.60	109.04	107.59	108.61	3310138
2016-10-27	109.25	109.25	105.87	108.08	3532013
2016-10-28	108.30	108.46	106.99	107.70	2397464
2016-10-31	108.08	108.20	107.53	107.76	2328694
2016-11-01	108.02	108.03	106.16	106.84	2906926
2016-11-02	106.92	107.42	106.60	106.90	2568876
2016-11-03	107.22	108.17	106.68	107.48	2245496
2016-11-04	107.39	108.05	106.89	106.94	2559261
2016-11-07	107.96	109.80	107.96	109.80	3615393
2016-11-08	109.61	112.88	109.51	111.25	5834296
2016-11-09	110.33	112.70	110.24	112.70	6744015
2016-11-10	112.91	114.11	112.82	113.31	4532625
2016-11-11	113.13	114.31	113.00	114.23	3092636
2016-11-14	114.51	114.75	112.84	112.91	3396763
2016-11-15	113.02	113.33	112.15	113.18	3690837
2016-11-16	113.18	113.39	112.36	112.81	2297778
2016-11-17	112.92	113.56	112.51	113.49	1621365
2016-11-18	113.73	114.31	113.25	114.09	1992446
2016-11-21	114.09	114.73	113.62	114.70	1942542
2016-11-22	114.94	115.00	114.40	114.63	1987335
2016-11-23	114.85	115.75	114.85	115.68	1855393
2016-11-25	115.79	116.39	115.77	116.26	1077554
2016-11-28	116.26	116.47	115.45	115.69	2659127
2016-11-29	115.94	116.48	115.77	116.28	2772397
2016-11-30	116.46	116.96	115.92	115.92	3353581
2016-12-01	116.04	116.76	115.88	116.43	2485151
2016-12-02	116.69	117.01	116.00	116.35	2088702
2016-12-05	116.91	116.95	116.36	116.56	2310045
2016-12-06	116.50	116.72	116.03	116.54	1755431
2016-12-07	116.27	118.79	116.27	118.62	2539285
2016-12-08	119.00	119.27	118.15	118.98	2157804
2016-12-09	118.91	119.79	118.44	119.60	3197190
2016-12-12	119.41	120.44	119.33	120.13	2760258
2016-12-13	120.33	120.43	119.36	120.16	3123446
2016-12-14	119.85	119.92	116.93	117.26	4983885
2016-12-15	117.21	117.88	116.44	117.28	3045726
2016-12-16	117.38	117.53	115.09	115.81	5543469
2016-12-19	116.26	117.30	116.06	116.98	2209929
2016-12-20	117.19	117.77	117.11	117.52	2074892
2016-12-21	117.04	117.42	116.02	116.10	3028350
2016-12-22	116.64	116.74	115.79	116.30	1969665
2016-12-23	116.32	116.54	115.88	115.97	1229823
2016-12-27	116.30	116.78	116.07	116.13	990827
2016-12-28	116.18	116.28	115.13	115.20	1541748
2016-12-29	115.23	115.50	114.53	114.98	1412326
2016-12-30	115.24	115.43	114.36	114.64	1733974
2017-01-03	115.52	116.07	114.64	115.08	2390713
2017-01-04	115.30	115.85	114.96	115.11	1830848
2017-01-05	115.00	115.98	114.85	115.17	1856238
2017-01-06	115.00	115.66	114.52	115.40	1766993
2017-01-09	115.00	115.19	114.50	114.77	1965231
2017-01-10	114.63	114.81	113.41	113.92	2892614
2017-01-11	113.64	114.47	113.64	114.18	2302714
2017-01-12	114.21	114.21	113.30	113.91	1917017
2017-01-13	114.20	114.60	114.03	114.24	1788059
2017-01-17	113.69	114.11	113.41	114.07	2474702
2017-01-18	114.37	115.45	114.02	114.96	2040741
2017-01-19	114.97	115.15	114.01	114.27	1847951
2017-01-20	114.44	115.00	114.32	114.96	2372903
2017-01-23	114.99	115.04	114.14	114.46	1689541
2017-01-24	114.60	116.26	114.15	116.05	2157169
2017-01-25	116.23	117.13	115.87	116.99	2045040
2017-01-26	116.97	117.36	116.54	116.93	1796389
2017-01-27	117.00	118.19	116.59	118.09	2284156
2017-01-30	117.91	117.92	116.26	117.03	2910274
2017-01-31	111.81	111.81	108.68	109.13	12755479
2017-02-01	107.79	108.55	103.23	105.35	14684612
2017-02-02	105.29	105.70	104.41	105.10	4353420
2017-02-03	105.70	107.20	105.33	106.95	4859749
2017-02-06	106.62	107.00	105.75	106.06	3444272
2017-02-07	106.38	106.49	105.31	105.69	3589511
2017-02-08	105.81	106.40	105.51	106.16	3398534
2017-02-09	106.21	107.01	106.02	106.46	2415983
2017-02-10	106.50	107.50	106.26	107.34	4012807
2017-02-13	107.66	108.53	107.53	108.50	3877734
2017-02-14	108.68	109.34	107.62	108.99	5878825
2017-02-15	108.87	109.17	108.28	108.19	2843007
2017-02-16	108.10	108.13	106.66	107.22	5150040
2017-02-17	106.96	107.05	106.41	106.90	2918957
2017-02-21	106.90	107.87	106.60	107.72	3822504
2017-02-22	105.44	106.83	105.24	105.62	5234438
2017-02-23	106.00	106.09	104.89	105.09	3976338
2017-02-24	104.86	106.19	104.77	106.18	2717389
2017-02-27	106.14	106.77	105.75	106.73	2776155
2017-02-28	106.68	106.99	105.48	105.76	3794023
2017-03-01	106.97	107.38	106.69	106.87	3386203
2017-03-02	106.99	106.99	105.86	105.95	2490864
2017-03-03	106.13	106.60	105.76	105.93	2732468
2017-03-06	105.52	106.37	105.23	106.10	2481871
2017-03-07	106.00	106.39	105.51	105.64	2186453
2017-03-08	105.64	106.11	105.24	105.73	2269931
2017-03-09	106.13	106.24	105.62	105.90	2301041
2017-03-10	106.27	106.85	105.75	106.73	2957149
2017-03-13	106.53	107.50	106.31	107.49	2644493
2017-03-14	107.19	107.42	106.44	106.83	2748905
2017-03-15	107.29	108.29	106.85	107.74	3253779
2017-03-16	107.80	107.92	107.29	107.80	2409354
2017-03-17	107.91	108.97	107.65	108.15	4412150
2017-03-20	108.05	108.20	106.93	107.12	2370885
2017-03-21	107.51	108.14	106.37	106.51	3088511
2017-03-22	106.96	107.17	105.88	106.52	2282185
2017-03-23	106.53	106.89	105.37	105.65	2414231
2017-03-24	105.69	105.84	104.80	105.05	2526873
2017-03-27	104.48	104.98	103.75	104.78	2148455
2017-03-28	104.72	106.52	104.50	106.19	3191558
2017-03-29	105.65	106.35	105.46	106.03	1889305
2017-03-30	105.81	106.84	105.35	106.66	1721627
2017-03-31	106.48	107.70	106.48	107.30	2478107
2017-04-03	107.66	107.73	106.08	106.40	2645891
2017-04-04	106.30	106.70	105.70	106.63	2138746
2017-04-05	106.94	107.78	106.54	106.74	2622852
2017-04-06	106.77	106.94	106.51	106.67	2824589
2017-04-07	106.31	106.60	104.91	104.99	3212232
2017-04-10	105.45	106.88	105.37	106.42	3687682
2017-04-11	106.15	106.16	105.23	105.75	3029394
2017-04-12	105.06	105.34	104.18	104.23	3035960
2017-04-13	104.18	104.56	103.70	103.74	2840947
2017-04-17	104.06	104.87	103.92	104.87	1723842
2017-04-18	104.52	104.74	103.56	104.10	3042310
2017-04-19	104.58	105.09	104.33	104.46	2047085
2017-04-20	104.75	105.74	104.57	105.53	2424747
2017-04-21	105.71	106.13	105.45	105.77	3040578
2017-04-24	106.75	107.23	106.28	106.97	2441542
2017-04-25	107.09	107.82	107.08	107.36	2626141
2017-04-26	107.23	108.59	106.96	107.62	4565640
2017-04-27	107.80	109.28	105.58	108.83	4672779
2017-04-28	109.00	109.30	107.08	107.46	3111976
2017-05-01	107.42	107.42	106.51	106.54	1976616
2017-05-02	106.61	107.12	106.56	106.92	1908751
2017-05-03	106.89	107.47	106.59	107.35	1908972
2017-05-04	107.41	107.83	106.60	107.05	1744255
2017-05-05	107.32	107.56	107.02	107.43	2221532
2017-05-08	107.36	107.59	106.73	107.52	2508577
2017-05-09	107.56	107.66	106.09	106.51	2336460
2017-05-10	106.07	106.13	104.77	104.27	3713127
2017-05-11	104.13	104.25	102.98	104.15	3076737
2017-05-12	103.80	104.31	103.65	104.13	2052281
2017-05-15	104.55	105.48	104.22	105.29	2592902
2017-05-16	105.29	105.36	103.93	104.50	2458332
2017-05-17	103.74	104.14	102.78	102.87	3073138
2017-05-18	102.94	103.64	102.12	103.19	2890778
2017-05-19	103.24	103.89	103.01	103.42	2361194
2017-05-22	103.35	104.04	103.11	103.78	1916008
2017-05-23	103.67	104.32	103.39	104.20	2099601
2017-05-24	103.82	104.81	103.73	104.72	1896817
2017-05-25	105.18	105.99	105.03	105.94	2391811
2017-05-26	105.81	106.09	105.53	105.87	1825963
2017-05-30	105.51	107.41	105.27	106.81	2400826
2017-05-31	107.10	107.19	105.33	105.97	5007276
2017-06-01	106.49	108.10	105.70	107.66	4832320
2017-06-02	107.74	108.88	106.97	107.67	4182767
2017-06-05	107.49	108.48	107.25	107.95	2619892
2017-06-06	107.83	107.94	107.35	107.43	2593850
2017-06-07	107.41	107.49	106.28	106.68	2442255
2017-06-08	106.64	107.18	106.22	106.75	2322051
2017-06-09	106.51	107.06	105.93	107.03	2834213
2017-06-12	107.29	108.95	107.20	108.94	3338155
2017-06-13	109.06	109.99	108.95	109.85	2507270
2017-06-14	109.93	110.23	109.06	109.39	2434292
2017-06-15	108.82	110.33	108.82	110.26	2311641
2017-06-16	110.56	111.08	110.03	110.59	4107588
2017-06-19	110.79	111.18	110.22	110.87	2150895
2017-06-20	110.85	110.87	109.59	109.61	2081024
2017-06-21	109.82	109.86	108.87	109.19	2796937
2017-06-22	108.76	109.55	108.68	109.07	1613613
2017-06-23	109.22	111.30	108.96	110.27	4352130
2017-06-26	110.66	111.55	110.51	111.01	2199684
2017-06-27	110.72	111.44	109.67	109.67	2154588
2017-06-28	110.39	110.88	109.60	110.08	2996373
2017-06-29	109.72	110.24	109.42	109.78	2208755
2017-06-30	110.21	111.01	109.75	110.59	2178072
2017-07-03	110.90	111.63	110.58	110.61	1288219
2017-07-05	110.57	111.15	110.24	110.52	1628693
2017-07-06	110.11	110.35	109.09	109.24	1637242
2017-07-07	109.44	110.62	109.16	110.36	1742740
2017-07-10	110.09	110.59	109.79	110.21	1698733
2017-07-11	110.25	110.37	109.56	110.07	1785892
2017-07-12	110.63	111.11	110.14	110.57	2195960
2017-07-13	110.42	111.58	110.18	111.16	2285933
2017-07-14	111.03	112.61	110.85	112.41	3275699
2017-07-17	111.88	112.26	111.38	112.03	2615164
2017-07-18	111.96	112.15	111.53	111.83	2142605
2017-07-19	111.72	112.99	111.26	112.99	2541764
2017-07-20	113.21	113.21	112.43	112.58	2237064
2017-07-21	112.35	113.10	112.15	112.68	1772938
2017-07-24	112.48	112.58	111.98	112.15	2296092
2017-07-25	112.83	113.76	112.42	113.22	2219359
2017-07-26	113.54	113.64	112.18	112.29	2978405
2017-07-27	111.00	111.00	106.98	107.79	7446537
2017-07-28	108.38	109.91	107.93	109.66	4274849
2017-07-31	110.04	111.00	109.96	110.29	3564234
2017-08-01	110.80	110.80	109.65	110.17	2663456
2017-08-02	109.87	111.45	109.85	111.26	2256116
2017-08-03	110.97	111.78	110.83	111.52	2515286
2017-08-04	111.62	112.09	111.12	112.05	2185439
2017-08-07	112.00	112.03	111.42	111.86	1696021
2017-08-08	113.00	113.20	111.80	111.89	2809476
2017-08-09	111.97	112.50	111.72	111.58	1888701
2017-08-10	111.54	111.82	110.89	110.92	2058232
2017-08-11	111.49	112.48	111.29	111.44	2077867
2017-08-14	112.18	113.79	112.09	113.69	2424918
2017-08-15	113.68	114.43	113.50	114.18	1985838
2017-08-16	114.27	115.34	114.22	114.76	2196283
2017-08-17	114.60	114.81	112.91	112.92	2439860
2017-08-18	112.93	114.20	112.68	113.34	2249273
2017-08-21	113.34	114.20	113.18	113.83	1455218
2017-08-22	114.00	114.84	113.84	114.60	1594145
2017-08-23	114.12	114.12	113.26	113.55	1528406
2017-08-24	113.84	113.96	113.24	113.35	1147527
2017-08-25	113.74	114.11	113.33	113.40	2015061
2017-08-28	113.79	114.06	113.58	113.79	1928017
2017-08-29	113.55	115.01	112.96	114.89	2083098
2017-08-30	114.88	115.64	114.87	114.97	1968539
2017-08-31	115.47	115.47	113.89	114.36	3262164
2017-09-01	114.72	115.04	114.39	114.39	1549241
2017-09-05	114.11	114.37	113.54	113.92	1771522
2017-09-06	114.25	114.56	113.73	113.81	2144441
2017-09-07	113.88	114.78	113.88	114.67	1616260
2017-09-08	114.61	115.41	114.06	115.05	1645388
2017-09-11	115.50	116.37	115.31	116.20	2021495
2017-09-12	116.23	117.53	115.98	117.15	2151706
2017-09-13	116.84	117.65	116.66	117.06	2302641
2017-09-14	116.70	117.48	116.50	117.38	2102811
2017-09-15	117.36	118.00	117.10	117.90	3411257
2017-09-18	117.93	118.36	117.40	117.59	2292447
2017-09-19	117.59	117.98	116.89	116.97	2002737
2017-09-20	116.96	118.39	116.65	117.83	3481829
2017-09-21	117.83	118.00	117.08	117.26	1765739
2017-09-22	117.39	118.05	117.14	117.67	1883335
2017-09-25	118.07	118.29	117.16	118.22	2361133
2017-09-26	118.02	119.00	116.99	118.92	2870741
2017-09-27	118.69	119.17	118.38	118.62	2302377
2017-09-28	118.56	119.72	118.32	119.61	1629291
2017-09-29	119.56	120.42	119.43	120.09	2445796
2017-10-02	120.00	120.80	119.86	120.79	1989857
2017-10-03	120.33	120.57	119.51	119.71	1856994
2017-10-04	119.51	119.62	118.68	119.00	2309690
2017-10-05	116.78	118.20	116.52	118.20	4480304
2017-10-06	117.99	118.73	117.40	117.70	2828294
2017-10-09	118.14	118.62	116.92	117.15	29427503
2017-10-10	117.63	118.60	117.27	118.12	2064184
2017-10-11	118.12	118.92	117.95	118.92	1810035
2017-10-12	118.80	120.02	118.65	119.57	2290275
2017-10-13	120.04	120.11	118.24	118.36	1665486
2017-10-16	118.61	118.69	117.46	118.34	1247290
2017-10-17	118.00	118.23	117.40	117.68	1484420
2017-10-18	117.41	118.77	117.41	118.15	2089301
2017-10-19	117.68	119.53	117.68	119.42	2119640
2017-10-20	119.59	120.43	119.51	119.76	2427577
2017-10-23	120.24	120.41	119.63	119.68	2052179
2017-10-24	120.18	120.42	119.62	119.70	1845623
2017-10-25	119.58	119.74	118.44	118.55	3397006
2017-10-26	118.29	120.79	117.00	119.33	4104540
2017-10-27	119.31	121.75	119.31	120.75	3638275
2017-10-30	120.52	120.52	117.84	118.09	3441974
2017-10-31	118.50	118.79	117.45	117.53	2498983
2017-11-01	117.94	118.17	117.18	117.46	2088585
2017-11-02	117.62	117.75	115.04	116.87	3522331
2017-11-03	116.87	116.87	115.17	115.46	2957646
2017-11-06	115.58	116.00	113.60	113.92	3351103
2017-11-07	113.83	114.86	113.63	113.95	2730433
2017-11-08	113.66	113.70	112.65	113.13	2371851
2017-11-09	112.83	113.00	111.72	111.72	2713855
2017-11-10	111.57	113.27	111.30	113.23	2840098
2017-11-13	114.07	114.86	113.53	114.81	3301313
2017-11-14	114.30	114.50	113.67	114.07	3238234
2017-11-15	113.75	114.29	112.66	112.89	2153449
2017-11-16	113.69	114.21	112.97	113.70	2518380
2017-11-17	113.33	113.50	112.56	112.94	2155351
2017-11-20	113.18	113.51	112.82	113.20	2811124
2017-11-21	113.05	114.14	112.80	113.92	2205374
2017-11-22	113.93	114.19	113.59	113.77	1846198
2017-11-24	114.00	114.19	112.96	113.14	891718
2017-11-27	113.42	114.66	113.37	114.54	3060515
2017-11-28	115.11	115.43	114.39	115.19	2025770
2017-11-29	115.49	119.26	115.33	119.04	4122054
2017-11-30	119.04	122.00	119.03	121.45	5654168
2017-12-01	121.89	121.89	119.10	120.31	3141930
2017-12-04	122.10	125.16	122.10	123.72	4535047
2017-12-05	123.83	124.00	120.28	118.44	3690947
2017-12-06	119.69	119.95	117.97	118.29	3346989
2017-12-07	118.36	120.02	117.85	119.56	3279999
2017-12-08	120.06	120.13	117.89	119.56	3030422
2017-12-11	119.33	119.41	117.56	118.05	2765450
2017-12-12	117.91	118.88	117.61	118.16	2540981
2017-12-13	118.48	119.33	118.04	118.40	2738497
2017-12-14	118.34	118.34	116.33	116.84	2817363
2017-12-15	117.45	118.60	117.31	118.00	4997181
2017-12-18	118.78	119.92	118.61	118.81	2580972
2017-12-19	119.16	119.49	118.55	119.00	2111182
2017-12-20	120.68	120.73	118.22	118.33	3420036
2017-12-21	118.85	118.85	117.50	118.58	3377711
2017-12-22	119.00	119.00	118.21	118.64	1933427
2017-12-26	118.94	119.08	118.09	118.26	1309064
2017-12-27	118.20	119.13	118.05	119.08	1507999
2017-12-28	119.49	119.56	118.51	119.05	1367260
2017-12-29	119.05	120.32	119.00	119.15	2614403
2018-01-02	120.04	123.71	119.61	123.67	5413025
2018-01-03	124.15	126.69	123.90	126.41	5655594
2018-01-04	127.01	128.95	126.71	127.23	5473064
2018-01-05	127.82	128.66	125.77	127.62	3699152
2018-01-08	128.11	129.52	127.74	129.17	3243045
2018-01-09	129.23	130.00	128.86	129.11	2957717
2018-01-10	128.52	130.46	128.49	129.79	2927883
2018-01-11	130.36	133.77	130.02	133.46	4252297
2018-01-12	133.45	134.33	133.00	134.09	4212455
2018-01-16	134.41	134.71	131.76	132.88	4126546
2018-01-17	133.53	134.30	132.39	134.01	3508825
2018-01-18	134.65	135.53	133.53	133.59	3371107
2018-01-19	133.86	134.02	131.92	133.08	3891715
2018-01-22	132.52	132.99	131.14	132.86	3099993
2018-01-23	132.87	132.87	130.91	132.07	2952740
2018-01-24	132.51	132.96	130.15	131.69	2862880
2018-01-25	131.96	131.97	129.71	131.29	3166768
2018-01-26	131.21	132.72	131.04	132.72	2044532
2018-01-29	132.76	133.56	130.61	130.64	2753769
2018-01-30	130.37	130.74	128.10	128.11	4124859
2018-01-31	128.50	128.97	126.25	127.32	5788268
2018-02-01	119.22	121.00	118.07	119.51	14405947
2018-02-02	118.99	119.14	115.52	116.47	9235616
2018-02-05	115.89	116.31	113.21	113.30	8119637
2018-02-06	112.62	115.89	109.68	112.71	11749078
2018-02-07	112.39	113.26	111.62	111.91	7219687
2018-02-08	111.76	112.50	109.23	109.28	6999074
2018-02-09	108.10	108.11	103.81	106.39	11369598
2018-02-12	107.00	107.08	105.41	106.31	6677261
2018-02-13	105.99	108.77	105.50	107.56	7557854
2018-02-14	106.69	107.10	105.09	106.60	6504041
2018-02-15	107.15	108.33	105.52	107.40	5535121
2018-02-16	107.11	107.66	105.90	106.40	6119610
2018-02-20	106.25	106.65	104.33	104.71	5228599
2018-02-21	104.74	107.05	104.51	104.70	5515976
2018-02-22	105.35	106.48	104.65	105.08	3357008
2018-02-23	104.40	105.62	104.34	105.61	4417027
2018-02-26	106.70	108.44	106.01	108.07	4092385
2018-02-27	108.24	108.56	105.68	105.69	3605108
2018-02-28	106.40	106.60	104.38	104.41	3729244
2018-03-01	104.96	109.29	103.95	106.43	8701867
2018-03-02	105.76	106.30	104.37	105.37	4670569
2018-03-05	105.34	106.17	104.63	105.81	4997436
2018-03-06	107.49	110.04	106.31	109.80	8590537
2018-03-07	109.02	109.55	107.83	109.21	7097591
2018-03-08	109.41	110.54	106.97	108.80	6078959
2018-03-09	109.53	110.42	108.91	110.38	3201872
2018-03-12	110.22	110.75	108.89	108.91	3124847
2018-03-13	109.70	110.56	109.12	109.33	3517864
2018-03-14	110.03	110.17	108.52	108.76	2310874
2018-03-15	109.04	110.01	108.91	109.72	2718320
2018-03-16	109.57	111.20	109.57	110.91	5679167
2018-03-19	110.30	110.89	107.44	108.46	3351177
2018-03-20	108.64	109.33	107.52	108.03	2512978
2018-03-21	108.19	109.58	107.64	107.65	2805053
2018-03-22	106.73	107.12	104.26	104.45	4149974
2018-03-23	104.89	105.17	101.45	101.66	4278803
2018-03-26	103.06	103.92	101.90	103.70	3836087
2018-03-27	103.77	104.66	101.69	102.17	3850248
2018-03-28	102.32	103.68	101.70	102.68	3811800
2018-03-29	103.24	105.83	103.15	104.66	3813414
2018-04-02	104.33	105.43	102.40	103.84	4594427
2018-04-03	104.41	105.62	103.76	105.54	4453168
2018-04-04	103.81	106.47	103.33	106.41	3832814
2018-04-05	106.61	107.37	105.35	107.18	3154706
2018-04-06	106.48	106.63	104.39	105.33	4397221
2018-04-09	105.56	106.26	104.36	104.60	3938503
2018-04-10	105.56	106.85	105.56	106.02	2766757
2018-04-11	105.24	106.75	105.05	106.09	1623855
2018-04-12	106.59	107.64	106.53	106.99	1999994
2018-04-13	107.48	108.34	106.60	107.25	3970849
2018-04-16	108.30	109.39	108.16	109.25	4595628
2018-04-17	109.54	109.85	108.66	109.52	2832886
2018-04-18	109.87	111.03	108.61	110.90	3559546
2018-04-19	110.70	110.70	108.99	109.68	2737222
2018-04-20	109.91	109.91	107.99	108.55	3632432
2018-04-23	108.70	109.22	108.42	109.11	2246550
2018-04-24	109.15	109.57	107.30	108.22	3626061
2018-04-25	107.98	108.88	107.41	108.66	3195080
2018-04-26	108.05	114.28	107.71	113.28	7309004
2018-04-27	113.07	114.00	112.73	113.99	4557366
2018-04-30	114.18	114.46	112.86	113.50	4479360
2018-05-01	113.55	113.90	111.48	112.45	4376222
2018-05-02	112.08	112.25	110.58	111.15	3563766
2018-05-03	110.78	110.97	108.16	109.81	4079409
2018-05-04	109.19	111.81	108.81	111.31	2412758
2018-05-07	111.79	112.75	111.47	112.12	2583818
2018-05-08	112.00	113.21	110.63	111.27	2848713
2018-05-09	111.34	111.69	110.32	111.40	3205398
2018-05-10	111.93	114.12	111.54	113.99	2477915
2018-05-11	113.94	115.99	113.72	115.45	3388147
2018-05-14	117.95	118.77	116.12	116.34	4618570
2018-05-15	115.78	116.47	114.85	115.61	3480370
2018-05-16	115.54	116.67	115.53	116.32	1970011
2018-05-17	116.59	117.44	116.40	115.68	3697242
2018-05-18	115.67	115.93	115.10	115.38	2450899
2018-05-21	116.00	117.28	115.50	117.08	3333298
2018-05-22	117.01	117.14	115.29	115.36	2027096
2018-05-23	114.85	115.42	113.78	115.28	2013573
2018-05-24	115.38	115.81	114.41	115.63	2303415
2018-05-25	115.49	115.90	115.20	115.49	1583600
2018-05-29	114.87	114.95	113.01	113.83	2724133
2018-05-30	114.12	116.75	113.91	116.69	2911664
2018-05-31	116.46	116.83	115.91	116.12	5892979
2018-06-01	116.69	117.29	116.32	117.25	2237794
2018-06-04	117.61	118.27	116.92	116.97	2248463
2018-06-05	116.80	117.78	116.55	116.81	3340955
2018-06-06	117.00	117.51	115.90	117.02	2783746
2018-06-07	117.17	117.34	115.80	116.19	3106423
2018-06-08	116.15	116.65	115.74	116.60	2879849
2018-06-11	116.60	117.75	116.56	116.85	2004717
2018-06-12	117.61	119.17	117.32	118.34	3414619
2018-06-13	118.49	118.60	117.11	117.33	1668429
2018-06-14	117.44	117.73	116.55	117.19	1869327
2018-06-15	116.61	117.36	116.05	116.77	4286897
2018-06-18	116.19	117.30	115.80	116.77	2177149
2018-06-19	116.00	116.00	114.11	114.82	2738983
2018-06-20	114.75	114.78	113.53	113.65	3112626
2018-06-21	113.66	114.07	112.32	113.42	2721855
2018-06-22	114.90	115.79	113.63	113.70	3661109
2018-06-25	113.04	113.04	109.39	110.20	4044331
2018-06-26	110.39	110.70	109.20	109.57	2332333
2018-06-27	109.67	110.16	108.25	108.38	2940800
2018-06-28	106.75	106.95	105.10	105.88	6173048
2018-06-29	106.30	107.25	106.15	106.23	3409282
2018-07-02	105.87	106.47	105.42	105.88	2252281
2018-07-03	106.26	106.85	105.46	105.76	1145680
2018-07-05	105.99	106.34	104.94	106.29	2866779
2018-07-06	106.48	106.69	105.12	106.03	2022477
2018-07-09	106.30	108.72	106.27	108.59	2103633
2018-07-10	108.70	108.97	107.97	108.51	1503906
2018-07-11	107.70	108.17	107.04	107.33	1764957
2018-07-12	108.08	109.03	107.81	108.53	1920116
2018-07-13	108.37	109.41	107.93	108.97	1997938
2018-07-16	111.13	111.57	109.84	110.65	4288762
2018-07-17	110.66	111.18	109.66	111.07	2102419
2018-07-18	110.96	112.63	110.81	112.16	2798680
2018-07-19	111.89	112.90	111.45	112.84	2457898
2018-07-20	112.02	112.55	111.75	112.07	1776702
2018-07-23	112.47	113.00	112.20	112.71	1871266
2018-07-24	113.34	113.67	111.95	112.44	2646440
2018-07-25	112.25	120.44	112.25	120.20	6715617
2018-07-26	119.99	120.68	118.05	118.87	3630440
2018-07-27	119.24	119.24	118.15	118.66	2095344
2018-07-30	118.81	119.94	118.54	118.71	2020433
2018-07-31	119.62	121.36	119.31	119.89	2395179
2018-08-01	119.89	120.00	117.80	119.36	1913046
2018-08-02	119.00	119.20	118.03	118.60	1653530
2018-08-03	118.62	119.34	118.20	119.15	1912931
2018-08-06	118.85	119.93	118.85	119.54	1603742
2018-08-07	119.52	120.14	118.64	120.01	1957402
2018-08-08	120.01	120.79	119.81	120.58	1603063
2018-08-09	120.23	121.85	120.13	120.87	2050187
2018-08-10	120.52	120.79	119.00	119.27	2341356
2018-08-13	119.22	119.48	117.72	118.16	2339373
2018-08-14	118.26	120.15	118.26	118.98	1914791
2018-08-15	118.48	120.48	117.86	120.05	2619164
2018-08-16	120.48	121.60	119.89	120.20	2126866
2018-08-17	120.45	121.88	119.98	121.80	2384598
2018-08-20	121.80	122.94	121.70	122.55	2272563
2018-08-21	122.50	123.22	122.21	123.01	2594923
2018-08-22	123.01	123.01	121.70	121.87	2272230
2018-08-23	121.85	122.23	121.14	121.71	1263635
2018-08-24	122.10	122.95	121.83	122.74	1969621
2018-08-27	122.90	124.07	122.85	123.85	2641134
2018-08-28	124.07	124.44	122.60	122.75	2126378
2018-08-29	122.96	123.51	122.40	123.47	1528029
2018-08-30	123.26	123.62	122.43	122.85	1314373
2018-08-31	122.87	123.13	121.86	122.88	2188844
2018-09-04	123.79	124.40	123.10	124.34	2396894
2018-09-05	124.00	124.99	123.49	124.66	2368276
2018-09-06	124.56	124.83	123.46	123.70	2282159
2018-09-07	123.39	124.39	122.17	122.99	2530029
2018-09-10	123.69	125.09	123.45	124.34	2458234
2018-09-11	123.85	124.30	122.85	123.07	2260445
2018-09-12	122.91	123.96	122.60	123.30	3243366
2018-09-13	123.09	124.95	119.06	119.70	5029184
2018-09-14	120.30	120.86	119.01	120.39	3730554
2018-09-17	120.58	121.02	118.64	119.09	2945193
2018-09-18	118.70	119.68	117.35	118.24	2851420
2018-09-19	118.30	118.79	117.87	118.25	1944809
2018-09-20	118.93	119.60	118.55	119.12	1905479
2018-09-21	119.41	120.05	118.43	118.49	4348507
2018-09-24	118.30	118.68	117.06	117.33	1889409
2018-09-25	117.64	117.75	115.97	116.26	2108683
2018-09-26	116.26	117.35	116.25	116.70	2220578
2018-09-27	116.50	117.34	116.19	116.73	1599812
2018-09-28	116.46	116.86	115.73	116.75	2642239
2018-10-01	118.55	118.86	117.19	117.46	1821206
2018-10-02	117.48	117.55	116.64	116.99	1336062
2018-10-03	117.50	118.54	117.41	117.78	1802874
2018-10-04	117.48	118.34	116.30	117.31	1799777
2018-10-05	117.46	118.14	116.24	117.24	2039212
2018-10-08	117.11	119.22	116.96	118.78	2867075
2018-10-09	118.26	118.70	117.43	117.92	4652659
2018-10-10	117.34	118.25	116.32	116.65	4669228
2018-10-11	117.33	117.81	113.17	113.76	5239798
2018-10-12	115.55	116.57	113.69	115.64	2993098
2018-10-15	115.37	116.63	115.26	115.77	2648287
2018-10-16	116.50	117.70	115.75	117.48	2681254
2018-10-17	117.33	118.05	115.93	118.01	2104353
2018-10-18	117.59	117.75	114.18	114.73	2270011
2018-10-19	114.73	116.78	114.00	116.49	2460024
2018-10-22	116.19	116.34	114.73	115.64	2359009
2018-10-23	114.28	115.68	112.95	114.24	3120177
2018-10-24	111.07	112.14	107.46	107.93	5794623
2018-10-25	107.05	109.24	105.61	107.82	4270238
2018-10-26	106.50	107.14	104.44	105.31	3965165
2018-10-29	106.56	107.43	103.83	105.13	3355094
2018-10-30	105.45	107.55	104.71	107.07	3047734
2018-10-31	108.25	109.02	106.46	106.54	3620786
2018-11-01	106.89	108.16	105.94	107.52	2897787
2018-11-02	107.10	107.67	105.48	105.99	2854007
2018-11-05	106.42	107.45	106.03	106.82	2445782
2018-11-06	106.76	108.89	106.46	108.65	2582968
2018-11-07	109.24	111.32	108.01	111.13	3720889
2018-11-08	110.84	111.95	110.75	111.50	2566404
2018-11-09	111.89	112.13	109.22	109.51	3377110
2018-11-12	109.75	110.45	107.48	107.72	1810314
2018-11-13	108.07	110.52	108.00	109.40	3578263
2018-11-14	110.46	112.07	108.37	109.50	2964397
2018-11-15	108.97	110.99	107.40	109.54	3304022
2018-11-16	109.44	110.79	108.81	110.09	2583906
2018-11-19	110.11	111.91	109.89	111.29	2932485
2018-11-20	110.29	110.80	108.03	108.51	3485404
2018-11-21	109.00	109.71	108.49	108.77	1660601
2018-11-23	108.83	109.98	108.25	108.69	835857
2018-11-26	109.91	110.92	109.04	110.64	3400412
2018-11-27	110.11	111.56	109.63	111.51	1933798
2018-11-28	111.64	113.62	110.93	113.55	2321990
2018-11-29	113.11	113.93	112.36	113.26	1998429
2018-11-30	113.74	115.44	113.19	115.29	3564276
2018-12-03	116.62	117.29	113.78	115.27	3529800
2018-12-04	113.60	113.78	105.85	106.77	6865946
2018-12-06	106.14	108.10	105.38	108.04	4269562
2018-12-07	108.03	109.34	104.47	105.32	3172275
2018-12-10	104.66	105.49	100.89	104.40	3993358
2018-12-11	105.78	106.40	102.28	103.58	2382552
2018-12-12	104.67	104.90	101.17	101.21	4453652
2018-12-13	101.33	101.85	99.75	100.78	3490501
2018-12-14	99.87	100.04	97.54	98.66	4532224
2018-12-17	98.40	98.83	96.36	96.87	4649236
2018-12-18	97.88	99.07	96.70	97.28	3404718
2018-12-19	93.71	98.55	93.26	94.32	6326045
2018-12-20	94.48	95.78	92.69	93.94	5200005
2018-12-21	93.55	95.28	93.16	93.50	7889446
2018-12-24	93.03	93.35	89.89	89.89	2728294
2018-12-26	90.83	96.78	89.94	96.61	6259428
2018-12-27	95.24	97.78	94.08	97.78	4335543
2018-12-28	98.18	98.82	96.14	96.53	2972183
2018-12-31	96.86	97.56	96.44	97.53	2656670
2019-01-02	96.12	97.36	95.78	97.21	3297520
2019-01-03	96.47	96.65	94.19	94.45	2705032
2019-01-04	96.19	97.93	95.83	97.74	3347302
2019-01-07	97.48	98.15	96.18	97.41	3795650
2019-01-08	98.46	99.11	96.53	97.42	3034282
2019-01-09	97.59	98.33	97.16	97.92	3678230
2019-01-10	97.40	99.14	96.85	98.91	2432217
2019-01-11	98.29	98.96	97.31	97.91	5282804
2019-01-14	97.33	99.65	96.63	99.14	4731266
2019-01-15	99.14	99.14	96.82	97.56	4777103
2019-01-16	97.90	98.95	96.87	96.99	4463447
2019-01-17	96.95	99.65	96.80	99.58	4004283
2019-01-18	100.43	101.87	100.11	101.60	4249091
2019-01-22	101.50	103.00	101.15	102.68	5594315
2019-01-23	103.04	103.13	99.24	100.92	4573263
2019-01-24	100.36	100.64	98.83	99.70	2807393
2019-01-25	100.70	101.74	100.00	100.83	3445551
2019-01-28	99.87	100.62	98.91	100.33	3126239
2019-01-29	100.37	101.33	99.78	101.30	2209103
2019-01-30	101.89	102.05	100.25	101.19	4013005
2019-01-31	105.50	108.00	102.75	105.40	7327400
2019-02-01	105.72	106.50	105.26	106.09	3526127
2019-02-04	106.00	106.59	105.42	106.58	3184663
2019-02-05	106.81	107.71	106.04	107.66	3690385
2019-02-06	107.45	108.84	107.17	108.82	4490558
2019-02-07	108.35	108.95	107.39	107.94	3395683
2019-02-08	107.39	108.12	106.74	108.10	2951012
2019-02-11	108.21	109.02	107.89	108.93	2765281
2019-02-12	109.56	110.79	109.56	110.66	2881875
2019-02-13	111.00	112.06	110.48	112.01	2731606
2019-02-14	111.41	112.17	110.61	111.80	2359424
2019-02-15	110.93	111.95	109.62	110.87	4273403
2019-02-19	110.90	111.75	110.17	110.77	2658706
2019-02-20	110.93	111.16	110.40	111.07	3346687
2019-02-21	110.77	112.28	110.71	111.76	2260051
2019-02-22	111.89	111.89	107.85	110.36	4084975
2019-02-25	109.90	111.23	109.65	110.86	3112674
2019-02-26	110.72	111.90	110.67	111.04	2927654
2019-02-27	110.93	111.20	110.42	111.13	2620930
2019-02-28	110.74	111.09	109.99	110.20	2843575
2019-03-01	110.94	112.37	110.35	112.13	3904160
2019-03-04	112.72	112.90	109.81	110.48	2731050
2019-03-05	109.89	110.85	109.01	109.97	3150966
2019-03-06	109.83	110.01	108.33	108.85	2679533
2019-03-07	108.65	109.03	106.22	106.86	3979948
2019-03-08	106.19	106.73	104.94	106.68	2648883
2019-03-11	106.87	108.92	106.79	108.83	2963374
2019-03-12	109.08	109.84	108.62	109.01	2549594
2019-03-13	109.72	111.73	109.58	110.86	3323786
2019-03-14	111.16	111.18	110.08	110.88	2539575
2019-03-15	110.85	111.25	109.42	109.52	4874437
2019-03-18	109.55	110.87	109.50	110.69	2394675
2019-03-19	110.80	111.02	110.11	110.35	2940813
2019-03-20	108.33	109.00	106.50	107.92	4199058
2019-03-21	107.27	109.97	106.93	109.80	1820318
2019-03-22	109.27	109.59	107.30	107.35	2727867
2019-03-25	107.07	107.46	106.34	106.90	2088191
2019-03-26	107.69	108.79	107.28	108.41	2204468
2019-03-27	108.50	109.14	108.16	108.98	1911333
2019-03-28	109.31	110.41	109.02	110.30	1621022
2019-03-29	111.00	112.03	110.93	111.74	3428646
2019-04-01	113.19	114.78	112.90	114.43	3721746
2019-04-02	114.38	114.55	113.11	113.68	2456380
2019-04-03	114.50	115.03	113.88	114.35	2556646
2019-04-04	114.30	114.57	113.49	113.97	2889431
2019-04-05	114.16	114.91	114.04	114.33	2487410
2019-04-08	113.73	114.06	113.32	113.97	1854580
2019-04-09	113.07	113.27	112.41	112.91	2230051
2019-04-10	113.17	113.27	112.31	113.08	1767657
2019-04-11	113.20	113.73	112.88	113.49	2384755
2019-04-12	113.94	114.88	113.46	114.46	2853767
2019-04-15	114.72	114.91	113.22	113.64	1768302
2019-04-16	113.69	114.15	113.39	113.94	2072514
2019-04-17	114.42	114.72	113.81	114.49	2108367
2019-04-18	114.53	114.72	114.07	114.15	1859667
2019-04-22	113.58	113.86	112.86	113.62	2585493
2019-04-23	113.34	114.05	112.82	113.60	2851332
2019-04-24	113.60	114.98	113.45	114.43	3570644
2019-04-25	109.59	109.88	104.20	105.13	10116646
2019-04-26	104.91	105.02	103.20	103.95	5421764
2019-04-29	104.01	104.97	103.02	104.84	4551027
2019-04-30	104.68	106.42	103.31	106.22	5101373
2019-05-01	106.06	106.50	104.26	104.62	2615332
2019-05-02	104.62	106.03	104.10	105.51	2589777
2019-05-03	106.14	106.95	105.32	106.65	3107551
2019-05-06	104.55	105.89	104.01	104.62	2704933
2019-05-07	103.88	104.08	101.10	102.09	4221600
2019-05-08	102.24	103.14	101.75	101.85	2497818
2019-05-09	101.08	101.08	99.77	100.75	3998831
2019-05-10	100.21	101.00	98.43	100.63	3071318
2019-05-13	98.62	99.48	97.87	99.35	3766439
2019-05-14	99.65	100.93	99.56	99.76	2889252
2019-05-15	99.41	102.01	98.87	101.54	3818537
2019-05-16	101.60	102.90	100.98	100.35	3337884
2019-05-17	99.54	100.65	99.00	99.40	2587007
2019-05-20	98.60	98.84	97.88	98.52	2088488
2019-05-21	99.35	99.75	98.54	99.41	1762095
2019-05-22	98.72	98.82	97.44	97.50	2580723
2019-05-23	96.92	97.00	95.15	96.17	3112059
2019-05-24	96.41	96.82	95.34	95.85	2401666
2019-05-28	95.88	95.95	94.07	94.07	3357610
2019-05-29	93.96	95.12	93.04	94.77	3388352
2019-05-30	95.40	96.13	95.02	95.75	2518894
2019-05-31	94.38	95.00	92.65	92.92	4192501
2019-06-03	92.84	95.07	92.83	94.13	4971801
2019-06-04	95.48	97.68	94.69	97.66	5096030
2019-06-05	98.33	98.65	97.58	98.21	2767067
2019-06-06	98.22	98.45	97.43	98.00	2643239
2019-06-07	98.69	98.94	98.05	98.23	2803257
2019-06-10	99.15	100.43	98.92	100.09	3327342
2019-06-11	100.99	101.34	99.86	100.01	3229580
2019-06-12	99.58	100.43	99.37	100.40	2261675
2019-06-13	101.00	102.29	100.96	102.02	2943200
2019-06-14	101.85	101.89	100.65	101.62	1829527
2019-06-17	101.65	101.93	100.97	101.40	2317903
2019-06-18	101.89	103.59	101.64	102.15	2524238
2019-06-19	102.26	102.52	100.97	101.56	2056593
2019-06-20	102.75	103.69	102.41	103.40	2622920
2019-06-21	103.41	103.64	102.14	102.17	5283119
2019-06-24	101.65	101.99	99.66	99.72	3704662
2019-06-25	99.72	99.72	96.99	97.13	5339355
2019-06-26	97.61	100.38	97.14	99.97	4623977
2019-06-27	100.34	102.09	100.17	101.70	2613555
2019-06-28	102.24	103.47	102.24	103.27	3130360
2019-07-01	104.58	105.12	102.38	102.97	2630394
2019-07-02	103.13	103.13	101.32	102.00	2020215
2019-07-03	102.22	103.21	101.86	103.20	1193338
2019-07-05	102.79	102.79	101.25	102.42	1572035
2019-07-08	101.71	102.68	101.71	101.92	1675413
2019-07-09	101.63	101.76	101.16	101.73	1952391
2019-07-10	102.43	102.45	101.26	101.62	1992390
2019-07-11	101.64	103.39	101.46	103.33	1819966
2019-07-12	103.70	106.21	103.70	105.91	3541254
2019-07-15	105.72	106.25	104.55	105.79	2288208
2019-07-16	106.25	107.53	105.56	105.61	2958355
2019-07-17	105.08	105.08	102.09	102.23	3672351
2019-07-18	101.91	102.96	101.82	102.80	2359035
2019-07-19	103.21	104.83	103.16	103.31	3011846
2019-07-22	103.91	104.46	103.64	104.01	2495483
2019-07-23	104.48	105.31	104.01	105.27	3362331
2019-07-24	110.07	115.05	109.61	114.39	12086009
2019-07-25	115.30	118.29	114.88	118.25	8941646
2019-07-26	117.48	121.30	117.44	120.58	8526543
2019-07-29	119.38	119.80	118.10	118.75	4171063
2019-07-30	117.68	120.58	117.16	119.81	3265877
2019-07-31	119.65	121.20	118.19	119.47	4859498
2019-08-01	118.87	120.77	116.57	116.98	5106866
2019-08-02	116.65	118.09	116.30	117.20	3669333
2019-08-05	115.48	115.72	113.63	114.85	4332869
2019-08-06	115.61	115.93	113.59	115.00	4875246
2019-08-07	113.64	115.56	112.22	115.41	3529419
2019-08-08	116.54	117.80	116.25	117.55	2349065
2019-08-09	117.25	117.44	115.44	115.75	2113845
2019-08-12	115.13	115.94	114.46	114.89	1723988
2019-08-13	114.40	117.93	114.25	115.83	2817409
2019-08-14	114.76	115.35	113.90	114.04	3775794
2019-08-15	114.70	114.83	112.71	112.94	3697978
2019-08-16	113.90	115.43	113.90	115.30	2723321
2019-08-19	116.68	117.50	116.26	116.79	2382803
2019-08-20	116.25	116.48	114.96	115.04	2600100
2019-08-21	116.32	116.60	115.31	115.93	1906901
2019-08-22	116.34	116.94	114.11	115.22	3004990
2019-08-23	114.33	114.65	110.51	111.28	4375816
2019-08-26	113.04	114.75	112.54	114.36	3215766
2019-08-27	114.67	115.00	113.46	114.13	2884007
2019-08-28	113.87	116.79	113.34	116.33	2610901
2019-08-29	117.81	119.51	117.34	118.37	2709158
2019-08-30	119.59	119.85	118.54	118.66	2209765
2019-09-03	117.66	118.38	116.19	117.33	1981984
2019-09-04	118.57	119.94	118.44	119.47	2732909
2019-09-05	120.12	122.54	120.00	121.20	2854851
2019-09-06	121.52	121.89	119.76	120.08	2116511
2019-09-09	121.00	122.19	120.28	121.66	2882349
2019-09-10	121.20	122.47	120.77	122.40	3070254
2019-09-11	122.43	122.90	121.21	122.85	2437020
2019-09-12	122.82	123.63	121.82	122.56	2224434
2019-09-13	123.19	123.45	122.33	122.67	3107251
2019-09-16	122.06	122.96	121.40	122.57	2294435
2019-09-17	121.72	122.52	121.06	122.39	2039946
2019-09-18	119.12	121.30	118.72	121.04	4118343
2019-09-19	120.61	120.76	118.90	119.12	3750480
2019-09-20	119.83	120.92	119.27	120.70	5324031
2019-09-23	119.80	120.89	118.91	119.05	3073064
2019-09-24	119.22	119.97	117.43	117.99	3220319
2019-09-25	118.23	119.90	117.95	119.05	3203717
2019-09-26	119.00	119.00	117.66	118.45	2011239
2019-09-27	119.00	119.50	118.33	118.95	2455967
2019-09-30	119.31	120.00	118.99	119.82	2775274
2019-10-01	120.25	120.70	114.85	115.81	4320220
2019-10-02	114.89	115.98	114.34	115.24	3933819
2019-10-03	115.40	116.47	114.01	115.90	3072413
2019-10-04	116.14	117.60	115.93	117.49	2333951
2019-10-07	116.70	117.03	115.43	115.57	2878107
2019-10-08	114.41	114.41	112.44	112.74	3475181
2019-10-09	114.00	114.50	113.15	113.86	2555744
2019-10-10	114.04	115.43	113.82	115.28	2241043
2019-10-11	116.88	117.98	115.89	116.02	3092292
2019-10-14	115.94	116.67	115.51	115.87	1963531
2019-10-15	116.09	118.16	115.83	116.48	2645062
2019-10-16	116.15	117.54	116.15	117.50	2260764
2019-10-17	117.81	118.92	117.67	118.39	2224177
2019-10-18	118.44	118.64	117.03	117.35	2720603
2019-10-21	117.70	119.25	117.60	118.52	3296103
2019-10-22	115.83	116.56	111.78	116.10	8329915
2019-10-23	115.40	116.07	114.66	115.15	3672432
2019-10-24	114.80	115.50	113.42	114.01	2978927
2019-10-25	114.00	115.97	113.87	115.72	2704425
2019-10-28	116.08	117.28	115.98	116.25	1730378
2019-10-29	116.64	117.64	116.30	116.91	2867265
2019-10-30	116.87	117.00	115.08	116.88	2417329
2019-10-31	116.04	116.88	114.51	115.17	2954249
2019-11-01	116.46	119.58	116.11	119.51	4171865
2019-11-04	120.00	123.10	120.00	123.02	4230707
2019-11-05	123.32	123.78	121.28	121.39	3117848
2019-11-06	121.38	121.95	120.74	121.95	2820159
2019-11-07	122.35	124.66	122.02	123.49	3156161
2019-11-08	123.52	125.31	123.51	124.30	2310718
2019-11-11	123.41	123.76	122.74	123.14	1320128
2019-11-12	123.00	123.68	122.62	123.01	1555803
2019-11-13	122.62	123.46	122.03	123.02	1614999
2019-11-14	122.74	124.23	122.74	123.12	1581039
2019-11-15	123.54	124.02	123.05	123.73	1891025
2019-11-18	123.53	123.75	122.56	122.77	1772957
2019-11-19	123.46	123.54	120.23	120.54	3642672
2019-11-20	120.20	120.32	118.83	119.01	2904758
2019-11-21	118.79	119.71	118.70	119.52	1994742
2019-11-22	119.96	121.11	119.06	119.32	2597920
2019-11-25	119.84	120.40	119.25	120.30	2460594
2019-11-26	120.37	121.68	119.91	121.20	2873001
2019-11-27	121.44	121.70	119.75	119.87	1863583
2019-11-29	120.02	120.25	119.62	119.73	1372003
2019-12-02	120.09	120.66	118.15	118.22	2438415
2019-12-03	116.83	117.40	115.72	116.93	2139916
2019-12-04	117.22	118.23	116.38	116.47	2202228
2019-12-05	116.08	116.40	114.25	115.01	4889444
2019-12-06	116.00	117.85	116.00	117.53	2762734
2019-12-09	117.00	118.36	116.56	118.14	1991507
2019-12-10	118.13	119.37	117.82	118.54	2439059
2019-12-11	118.54	118.54	116.76	116.79	3355670
2019-12-12	115.18	117.55	114.78	116.95	4321845
2019-12-13	118.03	119.63	117.80	118.62	2968129
2019-12-16	119.12	119.93	118.74	119.12	2978264
2019-12-17	120.03	121.32	119.55	120.29	2805532
2019-12-18	118.54	118.75	117.05	117.95	4957697
2019-12-19	118.36	119.56	118.27	118.56	3200950
2019-12-20	119.89	119.89	117.33	117.40	6945432
2019-12-23	118.23	119.42	117.56	118.94	2048264
2019-12-24	117.43	118.36	117.34	118.33	872025
2019-12-26	119.09	119.23	118.60	119.04	1274586
2019-12-27	119.45	119.49	118.57	118.94	1419599
2019-12-30	119.22	119.22	116.25	116.44	2430918
2019-12-31	116.04	117.09	115.57	117.06	2877107
2020-01-02	117.68	117.97	115.23	116.79	4112522
2020-01-03	114.97	116.86	114.84	116.72	2477904
2020-01-06	115.45	116.23	114.37	116.20	3383123
2020-01-07	115.86	116.44	115.07	116.00	1978789
2020-01-08	115.38	117.56	115.32	116.66	2015982
2020-01-09	117.03	117.83	116.38	116.93	2151511
2020-01-10	117.07	117.07	115.60	115.87	2545165
2020-01-13	116.12	117.22	115.90	116.75	1826285
2020-01-14	116.75	118.18	116.69	117.27	2598804
2020-01-15	117.51	118.70	117.27	117.93	3168371
2020-01-16	118.51	119.11	118.10	118.61	2426958
2020-01-17	118.74	119.24	118.17	118.60	3403414
2020-01-21	118.21	118.54	116.75	117.39	2960666
2020-01-22	117.79	119.24	117.23	117.26	2425268
2020-01-23	117.03	117.12	115.55	116.93	2493730
2020-01-24	117.04	117.11	115.93	116.66	2015558
2020-01-27	114.95	115.45	113.35	114.92	2904122
2020-01-28	115.45	116.36	114.44	115.37	2039557
2020-01-29	115.76	116.99	115.33	115.76	2846008
2020-01-30	112.26	113.07	107.34	108.00	9473040
2020-01-31	107.84	107.90	103.09	103.52	7234280
2020-02-03	104.16	104.48	101.66	102.03	5627414
2020-02-04	103.34	103.86	102.62	103.38	4858732
2020-02-05	104.63	106.59	104.34	106.04	4439895
2020-02-06	106.60	107.79	105.50	106.51	3861834
2020-02-07	106.05	106.37	103.00	103.12	5754415
2020-02-10	103.40	103.75	101.63	103.07	4669449
2020-02-11	103.42	105.45	103.22	104.87	2806283
2020-02-12	106.30	106.77	105.49	105.54	2493334
2020-02-13	104.99	106.13	104.37	105.24	2768258
2020-02-14	104.99	106.19	104.68	105.95	2694596
2020-02-18	105.95	106.92	105.70	106.42	3373257
2020-02-19	106.98	106.98	105.95	106.76	2663498
2020-02-20	106.48	107.61	105.95	106.48	3171286
2020-02-21	105.62	105.73	102.75	101.93	6036966
2020-02-24	99.76	100.14	97.62	98.49	7300597
2020-02-25	99.07	99.22	93.22	93.90	7609140
2020-02-26	95.08	95.39	93.18	93.73	7413350
2020-02-27	91.51	93.14	89.89	90.24	9143756
2020-02-28	88.63	91.35	87.67	90.49	11517377
2020-03-02	92.05	93.14	89.41	92.75	8738757
2020-03-03	94.86	96.00	90.57	91.30	9263420
2020-03-04	92.29	95.88	91.43	95.82	6644750
2020-03-05	92.78	94.25	91.94	92.99	5277204
2020-03-06	90.27	94.48	90.14	94.00	5598425
2020-03-09	88.44	92.00	87.10	87.18	8648254
2020-03-10	90.48	92.95	87.19	92.82	8914206
2020-03-11	89.82	91.17	87.31	87.99	5558986
2020-03-12	82.22	92.44	82.00	86.17	9412805
2020-03-13	91.00	94.60	87.51	94.23	10918893
2020-03-16	85.86	94.21	85.50	87.06	9006342
2020-03-17	89.05	97.21	87.79	96.79	10476122
2020-03-18	91.00	101.85	90.31	99.26	11152106
2020-03-19	98.67	103.80	95.46	96.25	7690326
2020-03-20	96.15	97.73	90.91	93.46	7355325
2020-03-23	94.18	96.13	90.25	91.90	7117792
2020-03-24	93.93	96.69	92.16	95.26	6067105
2020-03-25	95.63	97.79	91.05	94.50	5682206
2020-03-26	94.50	100.03	93.53	99.78	6374335
2020-03-27	95.60	99.55	95.00	97.52	4671051
2020-03-30	98.13	98.81	95.91	97.84	3994224
2020-03-31	96.91	97.31	93.16	93.42	5396135
2020-04-01	90.91	92.88	89.08	90.39	5762759
2020-04-02	89.76	93.56	88.35	93.04	4039893
2020-04-03	92.17	93.40	88.82	90.00	4471903
2020-04-06	93.21	96.48	92.42	95.68	5642748
2020-04-07	96.25	97.45	92.69	92.91	5113935
2020-04-08	97.00	99.50	93.76	98.79	6628400
2020-04-09	98.58	100.03	96.12	98.69	5588675
2020-04-13	98.58	100.25	98.19	98.42	3355104
2020-04-14	100.56	101.83	99.56	101.40	4093098
2020-04-15	99.94	99.98	97.94	99.92	3721177
2020-04-16	100.18	102.49	99.60	102.22	4303365
2020-04-17	102.16	103.75	99.83	102.75	5850281
2020-04-20	101.74	103.00	101.05	101.20	4359727
2020-04-21	100.36	102.11	100.25	100.62	3793940
2020-04-22	101.50	101.77	97.38	97.61	5105168
2020-04-23	98.36	100.24	98.06	99.45	4061752
2020-04-24	100.19	100.45	98.59	100.18	2794001
2020-04-27	101.00	103.49	99.80	102.55	4362322
2020-04-28	99.25	99.32	96.18	96.43	10400899
2020-04-29	96.10	97.15	94.11	96.11	9973980
2020-04-30	95.60	95.74	92.82	94.66	6262460
2020-05-01	93.23	93.71	91.25	91.90	5415608
2020-05-04	91.61	91.80	89.60	90.44	4784439
2020-05-05	91.53	93.85	91.40	92.71	5001219
2020-05-06	93.14	94.43	92.70	92.93	3630328
2020-05-07	93.99	94.27	92.45	92.83	3310671
2020-05-08	93.54	94.98	93.31	94.83	3418905
2020-05-11	94.21	94.86	93.10	93.91	3118422
2020-05-12	94.76	95.16	92.83	92.85	3504634
2020-05-13	92.56	93.23	90.38	90.74	3690835
2020-05-14	90.00	91.80	88.85	91.69	4031684
2020-05-15	90.84	91.89	90.64	91.03	3990569
2020-05-18	93.33	97.05	93.06	96.10	5512493
2020-05-19	95.93	97.47	95.41	96.43	3674291
2020-05-20	97.50	98.46	96.47	97.18	3292010
2020-05-21	96.73	97.99	96.60	96.30	5452119
2020-05-22	96.79	97.57	95.70	96.72	2406594
2020-05-26	98.15	98.94	96.78	97.07	5563736
2020-05-27	97.78	99.74	96.92	99.62	4436404
2020-05-28	100.00	101.10	98.33	99.72	5461566
2020-05-29	99.33	100.41	98.35	99.71	5962910
2020-06-01	99.48	99.68	98.36	99.28	2511938
2020-06-02	99.75	101.18	98.98	101.17	2860496
2020-06-03	102.60	104.22	102.08	103.65	3634066
2020-06-04	103.30	103.82	102.29	103.20	2768668
2020-06-05	104.98	107.17	104.67	106.65	5026878
2020-06-08	106.67	110.49	106.67	110.45	4561487
2020-06-09	109.08	109.20	106.53	107.83	4567865
2020-06-10	107.89	108.09	105.62	106.63	3793335
2020-06-11	103.47	103.71	100.45	100.47	5306328
2020-06-12	102.91	102.97	99.96	101.48	3334768
2020-06-15	99.92	106.18	99.59	105.64	6440477
2020-06-16	107.84	108.82	103.78	105.83	4283787
2020-06-17	106.51	108.54	106.17	106.99	4413535
2020-06-18	106.54	108.52	106.22	107.58	3204478
2020-06-19	108.31	109.04	106.37	107.77	9014645
2020-06-22	107.09	107.55	105.48	106.90	4385741
2020-06-23	108.21	110.87	108.01	110.61	5565937
2020-06-24	109.92	111.52	108.47	109.50	5471322
2020-06-25	109.27	110.65	108.36	110.52	2987138
2020-06-26	110.64	110.90	107.16	107.32	5489029
2020-06-29	108.97	110.14	107.84	109.48	3395237
2020-06-30	109.51	112.02	108.62	111.18	3954894
2020-07-01	117.86	119.91	114.25	114.42	8982119
2020-07-02	115.61	115.88	114.25	114.36	3442899
2020-07-06	115.67	115.79	114.61	115.36	3445894
2020-07-07	114.16	115.45	113.87	114.45	2194909
2020-07-08	114.52	115.27	113.98	114.47	3051631
2020-07-09	114.50	115.04	113.71	114.45	2366245
2020-07-10	114.70	115.66	113.99	115.07	2281810
2020-07-13	115.62	115.76	113.72	113.76	2301740
2020-07-14	113.57	115.65	113.05	115.33	2538304
2020-07-15	116.72	119.71	116.11	119.21	4841822
2020-07-16	118.80	119.85	118.17	119.74	2528223
2020-07-17	120.00	120.68	118.46	118.55	2782746
2020-07-20	118.42	118.72	117.06	118.35	2366340
2020-07-21	119.00	120.30	118.82	119.04	2055254
2020-07-22	118.75	119.25	117.90	118.72	3508335
2020-07-23	118.71	119.40	117.95	118.14	2349242
2020-07-24	118.16	119.48	117.56	118.35	2539333
2020-07-27	118.12	121.78	117.54	121.01	4446332
2020-07-28	120.22	120.74	119.23	119.62	2497558
2020-07-29	120.58	124.30	120.43	123.68	6769558
2020-07-30	137.66	145.50	135.15	141.46	30970862
2020-07-31	141.82	144.13	139.70	142.76	7430530
2020-08-03	143.47	143.50	140.54	142.18	4317457
2020-08-04	141.63	145.94	141.34	144.72	4841713
2020-08-05	145.35	146.00	143.28	145.08	3949624
2020-08-06	144.97	145.66	144.44	145.47	2420884
2020-08-07	145.68	156.90	145.59	156.90	10074185
2020-08-10	157.47	162.70	157.00	159.59	7396436
2020-08-11	160.66	161.26	154.88	155.85	6071886
2020-08-12	157.25	160.25	156.40	157.79	4248347
2020-08-13	156.77	159.72	156.48	159.29	2848426
2020-08-14	158.73	162.43	158.38	160.74	3479442
2020-08-17	161.11	162.14	159.75	160.30	2408862
2020-08-18	160.39	161.35	159.05	159.99	2606620
2020-08-19	160.55	161.89	159.86	160.34	2691647
2020-08-20	159.16	160.26	157.31	158.54	2296675
2020-08-21	158.76	160.24	157.52	159.03	4420781
2020-08-24	159.72	161.06	159.07	160.35	4083973
2020-08-25	161.56	162.40	158.05	159.04	2931507
2020-08-26	159.01	159.97	157.86	158.90	2761697
2020-08-27	159.74	160.97	158.72	160.21	2913417
2020-08-28	160.52	162.61	159.34	162.36	2979753
2020-08-31	161.73	165.22	161.26	163.62	3960911
2020-09-01	163.13	164.14	161.55	162.65	3097988
2020-09-02	163.25	166.20	162.20	165.78	3778036
2020-09-03	162.27	163.45	156.95	158.02	4759929
2020-09-04	160.24	161.85	154.63	160.78	3601254
2020-09-08	160.03	160.06	155.96	156.45	3176440
2020-09-09	158.05	160.96	158.05	159.80	2317590
2020-09-10	160.99	161.26	157.08	157.89	2450935
2020-09-11	158.49	160.61	157.43	158.87	2466753
2020-09-14	160.90	162.16	159.03	160.14	3617868
2020-09-15	160.58	161.77	158.37	161.53	3238544
2020-09-16	166.80	167.36	159.53	159.87	5737965
2020-09-17	157.04	160.27	156.97	159.75	3002230
2020-09-18	160.14	163.75	159.42	159.66	7274026
2020-09-21	161.42	162.95	157.38	161.06	3894369
2020-09-22	160.34	162.14	159.57	161.89	3051924
2020-09-23	162.50	165.76	161.34	161.55	3842426
2020-09-24	161.12	162.57	157.99	160.41	2975055
2020-09-25	159.27	167.00	159.27	166.12	4399307
2020-09-28	169.91	171.98	168.49	168.90	4338375
2020-09-29	168.81	170.47	167.12	168.50	3138099
2020-09-30	169.29	169.67	165.50	166.63	5426716
2020-10-01	169.04	170.80	166.88	167.65	4934140
2020-10-02	166.66	168.50	165.75	166.96	4482652
2020-10-05	168.16	169.96	167.44	169.16	2738995
2020-10-06	169.28	172.05	168.72	169.35	3671394
2020-10-07	170.61	175.44	170.31	174.99	3846993
2020-10-08	175.55	175.98	173.45	174.21	2797510
2020-10-09	174.51	175.38	172.86	174.69	2861052
2020-10-12	174.86	176.80	174.21	176.54	2273966
2020-10-13	175.50	177.15	174.89	175.33	3018028
2020-10-14	175.72	175.96	173.80	174.38	3161742
2020-10-15	172.67	174.06	172.01	174.04	3062297
2020-10-16	175.07	176.19	174.26	174.44	3446613
2020-10-19	174.76	176.20	171.11	172.10	2884617
2020-10-20	173.14	177.35	172.36	174.88	2788272
2020-10-21	176.43	178.01	172.65	172.73	4428714
2020-10-22	174.36	174.72	171.65	172.99	3898222
2020-10-23	172.42	173.75	171.31	171.90	2763083
2020-10-26	170.92	170.92	166.18	168.00	4053863
2020-10-27	170.89	171.67	168.61	170.84	5753906
2020-10-28	163.16	163.87	155.60	155.78	11120920
2020-10-29	158.07	164.02	157.74	161.36	5849634
2020-10-30	160.01	160.46	155.25	157.11	5243449
2020-11-02	158.88	161.19	156.97	159.55	3924001
2020-11-03	161.25	164.65	160.35	163.48	3142210
2020-11-04	163.73	165.34	160.56	162.58	3529953
2020-11-05	165.60	165.85	162.21	163.56	3998274
2020-11-06	164.08	168.30	163.08	167.68	2959093
2020-11-09	164.10	167.53	158.71	163.22	9452960
2020-11-10	163.73	165.26	161.03	164.73	3329764
2020-11-11	166.37	168.22	165.18	165.63	3240174
2020-11-12	165.34	165.50	161.67	163.11	4071276
2020-11-13	164.20	165.10	163.16	163.67	2629059
2020-11-16	163.16	168.48	161.25	168.44	4406315
2020-11-17	168.63	169.40	165.50	168.88	3627752
2020-11-18	168.95	171.57	168.45	168.45	3393490
2020-11-19	168.00	168.00	165.70	166.48	3143621
2020-11-20	166.33	166.80	163.71	163.76	3989544
2020-11-23	165.50	166.73	163.91	166.60	3775654
2020-11-24	167.96	173.11	167.57	172.69	5373851
2020-11-25	172.11	172.99	169.38	170.50	3497671
2020-11-27	170.96	171.43	167.89	168.89	2216615
2020-11-30	169.57	171.23	168.11	171.07	4708599
2020-12-01	173.51	174.20	167.90	167.96	5377352
2020-12-02	167.92	168.96	166.50	168.83	3853274
2020-12-03	169.12	170.23	167.42	167.83	2844187
2020-12-04	168.07	168.60	166.34	167.25	2765146
2020-12-07	168.13	168.29	166.10	167.47	3117161
2020-12-08	167.55	168.24	165.92	166.39	3884981
2020-12-09	167.54	169.85	167.01	169.18	3327293
2020-12-10	167.05	167.46	163.63	164.24	4708609
2020-12-11	165.50	169.02	165.35	168.40	4776609
2020-12-14	171.78	171.78	166.59	166.62	3388743
2020-12-15	167.10	168.39	166.14	167.17	2556870
2020-12-16	167.40	171.66	167.40	170.13	3421582
2020-12-17	170.74	175.32	170.04	174.49	4386859
2020-12-18	173.05	175.49	171.14	175.18	8580191
2020-12-21	172.44	174.44	171.03	172.59	3180024
2020-12-22	172.33	175.25	172.02	174.56	2493082
2020-12-23	174.38	175.94	172.62	172.64	2553799
2020-12-24	173.01	173.35	171.47	172.19	1006079
2020-12-28	172.60	173.20	170.90	171.36	1861657
2020-12-29	171.75	172.01	168.40	169.03	2864629
2020-12-30	169.82	169.82	166.15	166.23	3107126
2020-12-31	166.79	168.48	165.44	168.40	2349068
2021-01-04	168.40	168.54	161.88	163.80	4304039
2021-01-05	162.68	164.01	161.23	161.52	3966963
2021-01-06	160.28	163.13	160.01	161.04	5061447
2021-01-07	161.62	161.87	158.14	159.00	6024308
2021-01-08	159.11	159.90	157.47	158.39	4844804
2021-01-11	158.87	161.94	157.74	161.86	6129269
2021-01-12	162.37	164.45	159.93	163.91	4612071
2021-01-13	163.55	164.45	161.95	163.11	2643017
2021-01-14	163.70	165.59	163.22	163.47	2625038
2021-01-15	162.73	162.97	158.21	158.90	4814630
2021-01-19	159.70	159.80	156.05	156.28	4537365
2021-01-20	156.91	160.29	156.03	159.84	3029768
2021-01-21	159.34	161.70	159.22	160.10	2004104
2021-01-22	158.40	160.45	157.40	158.99	3131558
2021-01-25	159.71	164.14	159.11	161.75	3938074
2021-01-26	162.38	162.76	160.49	161.43	2962395
2021-01-27	159.50	159.60	156.99	157.65	2821509
2021-01-28	159.07	159.38	157.20	157.27	2565097
2021-01-29	157.02	157.70	154.76	155.00	5007910
2021-02-01	156.20	157.15	154.91	156.26	4782996
2021-02-02	163.20	164.20	156.93	160.29	10758346
2021-02-03	160.69	161.47	156.85	159.71	4559152
2021-02-04	159.23	162.41	157.83	162.26	2811099
2021-02-05	163.00	164.54	161.72	164.38	2559127
2021-02-08	164.44	165.47	162.81	163.45	2242489
2021-02-09	163.50	167.60	162.78	166.92	3073615
2021-02-10	167.94	168.23	164.54	165.66	2943733
2021-02-11	166.00	166.28	161.19	162.37	3188366
2021-02-12	162.47	163.83	162.04	163.39	2563322
2021-02-16	163.95	163.97	161.08	161.75	2867691
2021-02-17	161.09	161.91	159.90	161.00	2953560
2021-02-18	159.80	162.62	158.62	161.10	3596766
2021-02-19	161.33	162.28	160.32	160.54	3081948
2021-02-22	159.72	162.51	158.01	161.60	3894805
2021-02-23	159.97	161.42	157.77	160.81	4385811
2021-02-24	160.28	161.90	159.08	160.07	2963449
2021-02-25	159.00	160.30	157.03	157.51	2617074
2021-02-26	158.58	159.23	156.59	157.83	3492323
2021-03-01	159.55	162.66	158.58	161.47	3272583
2021-03-02	161.77	163.17	159.89	161.37	2653764
2021-03-03	160.59	162.17	159.88	160.43	2635113
2021-03-04	160.06	161.29	157.55	159.45	3710413
2021-03-05	160.51	165.18	159.08	164.40	3671027
2021-03-08	165.23	166.23	160.76	160.87	3176550
2021-03-09	161.21	165.15	161.21	163.27	2551334
2021-03-10	164.35	166.18	163.73	165.23	2511699
2021-03-11	166.10	168.68	165.39	167.24	2906651
2021-03-12	166.61	168.13	165.94	167.69	1913528
2021-03-15	167.90	167.93	161.02	162.64	4538208
2021-03-16	162.78	164.16	161.43	162.82	2397832
2021-03-17	160.78	161.75	159.56	160.65	3644112
2021-03-18	160.45	161.14	158.94	160.20	2966613
2021-03-19	161.43	165.24	158.69	159.29	14934230
2021-03-22	159.69	161.72	158.54	161.06	3893872
2021-03-23	159.80	162.16	159.23	159.86	2920776
2021-03-24	160.06	162.27	159.70	159.91	2285313
2021-03-25	159.50	163.65	158.70	163.25	2944517
2021-03-26	164.50	168.10	163.79	167.98	3135491
2021-03-29	167.61	168.97	166.66	168.14	2702638
2021-03-30	167.56	169.99	167.40	168.64	2401126
2021-03-31	169.23	171.00	167.60	169.99	3688401
2021-04-01	170.18	172.14	168.83	171.28	3615190
2021-04-05	172.10	173.04	171.11	171.95	2316062
2021-04-06	172.09	174.03	171.23	172.97	2465621
2021-04-07	172.93	173.35	171.20	171.95	2079942
2021-04-08	172.54	173.24	171.26	173.02	2029424
2021-04-09	173.27	175.95	172.82	175.94	2579977
2021-04-12	175.44	179.33	174.75	178.58	3023973
2021-04-13	177.95	179.92	176.68	179.42	2465364
2021-04-14	178.82	179.40	175.89	176.21	2591884
2021-04-15	178.85	180.85	176.51	179.64	3139333
2021-04-16	180.73	181.19	178.94	179.71	2820514
2021-04-19	179.91	179.91	177.66	178.06	2614204
2021-04-20	177.90	179.85	176.84	179.69	2642546
2021-04-21	179.39	179.54	177.57	178.57	3204429
2021-04-22	177.80	180.79	177.21	177.51	3077884
2021-04-23	177.85	180.31	177.33	178.96	2407147
2021-04-26	179.78	179.85	174.70	175.81	3972927
2021-04-27	190.26	197.28	189.71	194.13	14666542
2021-04-28	195.39	198.43	194.10	198.37	6308777
2021-04-29	199.89	204.50	197.67	203.72	6949965
2021-04-30	201.69	205.77	199.82	203.86	5931466
2021-05-03	207.42	213.38	207.12	212.20	7286058
2021-05-04	211.60	215.30	210.86	214.31	5775366
2021-05-05	214.93	215.75	212.76	214.52	2744347
2021-05-06	214.92	215.00	212.07	214.78	4470082
2021-05-07	214.67	218.34	213.80	217.50	2644086
2021-05-10	217.50	219.59	215.76	216.13	3566269
2021-05-11	213.93	215.00	211.60	214.33	3088776
2021-05-12	212.00	213.85	210.36	210.70	2667067
2021-05-13	211.18	216.90	211.13	215.67	3208148
2021-05-14	216.81	217.76	215.11	216.38	2333749
2021-05-17	215.51	216.95	215.00	216.29	2071354
2021-05-18	217.02	217.02	213.97	213.99	2041602
2021-05-19	212.00	214.45	210.64	214.35	2141288
2021-05-20	214.34	215.68	212.74	212.92	2716572
2021-05-21	214.18	214.89	211.78	211.87	3927651
2021-05-24	214.08	214.53	212.56	213.43	1981302
2021-05-25	213.36	215.15	211.17	211.49	2414263
2021-05-26	212.96	214.21	211.84	213.81	2376477
2021-05-27	214.30	216.86	212.00	212.80	5110162
2021-05-28	213.83	215.87	213.03	214.60	2128013
2021-06-01	215.59	216.55	213.21	213.29	1865279
2021-06-02	214.29	214.29	211.00	211.91	2486033
2021-06-03	211.05	213.18	210.13	211.98	2172447
2021-06-04	212.41	213.40	208.63	210.63	2943867
2021-06-07	210.59	215.41	210.31	212.92	3444612
2021-06-08	212.85	213.30	209.56	209.76	3402013
2021-06-09	208.06	208.91	197.00	201.06	10560593
2021-06-10	204.17	204.34	201.26	203.20	4879982
2021-06-11	203.66	205.24	201.83	203.20	2699160
2021-06-14	202.95	203.77	200.11	201.09	2157467
2021-06-15	201.45	203.86	199.27	202.34	2414920
2021-06-16	201.67	202.48	199.31	200.42	2102914
2021-06-17	200.50	200.50	195.47	198.05	3069001
2021-06-18	196.27	199.60	195.51	197.77	8170511
2021-06-21	199.36	204.59	198.98	203.32	3638346
2021-06-22	202.22	206.12	202.14	205.40	3460739
2021-06-23	205.25	206.29	203.58	204.02	2504458
2021-06-24	206.54	206.64	205.25	206.10	2602525
2021-06-25	202.54	206.35	202.20	205.61	6618620
2021-06-28	205.69	206.02	202.75	205.23	2288137
2021-06-29	205.28	207.97	204.25	207.61	2291145
2021-06-30	206.49	208.13	205.93	207.97	2744911
2021-07-01	209.39	210.38	208.00	210.22	2746183
2021-07-02	209.59	212.10	209.28	211.53	2172514
2021-07-06	210.46	211.61	208.19	211.29	2421320
2021-07-07	211.31	214.93	210.32	214.26	2553961
2021-07-08	210.32	212.70	209.90	212.07	2354376
2021-07-09	213.89	214.50	212.67	213.92	2050474
2021-07-12	211.00	214.08	210.41	213.33	2216253
2021-07-13	213.33	214.19	210.75	211.27	1852277
2021-07-14	211.34	212.40	209.63	211.53	2867751
2021-07-15	211.10	213.76	210.61	212.86	1663200
2021-07-16	213.12	213.53	210.11	210.57	3805609
2021-07-19	208.46	211.46	206.67	211.41	2910724
2021-07-20	212.06	214.29	210.71	212.46	2257385
2021-07-21	212.66	214.71	212.17	212.45	1770888
2021-07-22	212.36	213.73	211.86	213.23	1629795
2021-07-23	212.99	213.25	210.94	211.64	2189122
2021-07-26	211.20	212.25	209.35	209.86	2673685
2021-07-27	198.07	198.07	190.26	195.19	13741528
2021-07-28	195.09	195.87	190.51	192.04	6295450
2021-07-29	193.03	194.49	191.59	191.81	3150322
2021-07-30	190.00	192.64	188.32	191.36	3741603
2021-08-02	192.35	193.73	191.04	191.94	2782523
2021-08-03	191.25	194.25	190.57	194.15	2726570
2021-08-04	192.92	193.80	190.58	190.79	2341664
2021-08-05	191.45	192.30	190.10	190.42	2045216
2021-08-06	191.77	193.95	191.28	192.60	2340251
2021-08-09	191.07	192.16	190.85	190.98	2150077
2021-08-10	191.18	192.12	190.40	190.61	1667984
2021-08-11	191.31	192.52	190.72	192.40	2131095
2021-08-12	192.68	194.56	192.27	193.64	2458568
2021-08-13	193.03	194.90	192.94	193.98	2432526
2021-08-16	194.02	197.32	193.58	197.07	3094565
2021-08-17	195.69	198.30	194.55	197.76	2957878
2021-08-18	197.02	199.51	194.70	194.80	2605790
2021-08-19	193.63	196.19	192.50	193.04	2858819
2021-08-20	192.45	194.27	192.10	193.24	2222911
2021-08-23	194.24	195.33	192.89	193.00	2248727
2021-08-24	193.25	194.68	192.88	193.27	1667456
2021-08-25	193.12	193.97	192.21	192.87	1593865
2021-08-26	193.39	193.48	192.07	192.36	1969703
2021-08-27	192.32	193.88	192.14	193.30	1947942
2021-08-30	193.88	195.61	192.86	194.01	1507893
2021-08-31	194.70	196.11	192.90	195.63	2781981
2021-09-01	195.72	197.29	193.43	196.40	2381147
2021-09-02	196.91	199.25	196.56	198.19	2021357
2021-09-03	197.21	198.51	196.93	197.34	1493102
2021-09-07	197.65	197.95	195.28	195.56	2266314
2021-09-08	195.54	195.54	193.48	194.57	2455327
2021-09-09	193.23	194.36	188.05	189.01	3637040
2021-09-10	190.48	193.69	190.01	193.26	3094125
2021-09-13	194.71	195.33	192.60	194.39	2136217
2021-09-14	195.24	195.88	190.82	191.01	1895330
2021-09-15	191.60	193.83	190.85	193.35	1769306
2021-09-16	193.36	194.21	191.41	192.97	1657268
2021-09-17	192.56	196.25	189.67	190.03	4505342
2021-09-20	188.35	189.58	186.83	189.39	2439518
2021-09-21	190.10	190.72	188.01	189.73	2496355
2021-09-22	183.85	187.31	182.12	185.30	4229836
2021-09-23	186.00	187.84	185.66	186.79	2527523
2021-09-24	186.50	188.70	185.80	188.02	2312896
2021-09-27	187.37	188.60	186.65	186.84	1847600
2021-09-28	186.68	187.81	186.10	186.76	3093887
2021-09-29	187.02	187.95	184.44	184.74	2467478
2021-09-30	185.25	187.24	182.00	182.10	2902863
2021-10-01	182.89	182.91	178.83	181.49	3014848
2021-10-04	180.50	181.70	177.13	178.42	3512751
2021-10-05	178.48	181.04	177.63	179.67	2491819
2021-10-06	178.40	181.17	177.83	180.70	2119206
2021-10-07	182.98	184.02	181.17	181.60	2518557
2021-10-08	180.70	184.50	179.68	183.49	2781719
2021-10-11	184.30	184.32	181.53	181.74	1780192
2021-10-12	182.02	182.75	180.63	181.99	2615839
2021-10-13	182.18	184.93	180.67	184.06	3780636
2021-10-14	187.64	191.78	187.26	191.42	4106546
2021-10-15	191.96	194.01	190.71	193.75	3153577
2021-10-18	193.47	195.61	193.07	193.39	2304994
2021-10-19	193.90	194.91	193.05	193.79	1974659
2021-10-20	194.81	195.55	193.20	195.27	1952014
2021-10-21	195.61	200.00	195.43	199.44	2997307
2021-10-22	198.87	204.16	198.75	203.81	3735866
2021-10-25	203.02	205.56	201.84	203.90	4829730
2021-10-26	214.01	220.24	213.66	218.07	6596459
2021-10-27	217.12	217.48	210.49	212.21	3309002
2021-10-28	213.29	214.04	210.95	213.90	2236536
2021-10-29	212.74	216.07	212.25	213.47	2362109
2021-11-01	214.86	214.86	209.90	210.90	1868585
2021-11-02	210.90	210.90	208.44	209.14	2206662
2021-11-03	208.80	212.86	207.39	212.74	1765869
2021-11-04	213.15	213.53	209.81	210.72	2452223
2021-11-05	211.52	211.71	207.06	208.22	2118067
2021-11-08	208.76	209.89	207.27	209.30	2166226
2021-11-09	209.59	210.13	208.01	209.96	1552903
2021-11-10	209.89	212.95	209.45	211.64	2415516
2021-11-11	213.60	216.49	212.28	213.29	2113876
2021-11-12	212.67	215.08	212.00	213.19	1600324
2021-11-15	212.86	213.40	210.83	211.52	1378552
2021-11-16	211.58	213.91	211.51	211.87	2302791
2021-11-17	211.99	212.26	207.49	207.85	2542252
2021-11-18	208.26	208.47	205.45	206.45	3919635
2021-11-19	207.73	210.67	206.30	208.47	2678289
2021-11-22	208.52	212.30	207.65	210.88	2223195
2021-11-23	211.03	213.37	208.52	211.81	2346390
2021-11-24	210.60	212.00	208.26	208.47	2518700
2021-11-26	206.15	209.53	204.78	205.30	1940952
2021-11-29	204.16	206.00	201.50	204.64	3435432
2021-11-30	203.50	203.50	198.10	198.37	6267575
2021-12-01	200.88	202.15	194.00	194.15	2940454
2021-12-02	195.28	200.63	193.82	199.90	2423441
2021-12-03	201.04	202.63	197.76	200.73	2606430
2021-12-06	201.99	204.61	201.38	202.06	3006754
2021-12-07	204.33	205.89	203.38	205.39	2250692
2021-12-08	206.02	207.49	203.39	204.72	1615468
2021-12-09	204.05	207.89	203.76	206.54	1931645
2021-12-10	208.00	209.86	207.34	209.11	1887872
2021-12-13	206.95	209.32	205.62	206.31	1909805
2021-12-14	205.20	207.15	203.08	203.74	1930642
2021-12-15	206.65	208.44	204.52	205.77	3703412
2021-12-16	207.85	211.83	207.82	207.97	2932554
2021-12-17	210.80	212.53	206.40	206.59	5626923
2021-12-20	205.03	205.99	201.42	202.43	2936400
2021-12-21	204.26	208.07	203.71	207.10	2316979
2021-12-22	207.32	208.57	206.54	208.44	1716495
2021-12-23	209.21	213.22	209.21	212.19	2573922
2021-12-27	212.89	215.61	212.60	215.11	1807262
2021-12-28	214.56	216.15	213.73	214.68	1375697
2021-12-29	214.53	216.34	213.81	214.60	1155136
2021-12-30	214.72	216.00	213.03	213.90	1207022
2021-12-31	213.14	215.42	211.74	214.34	1579937
2022-01-03	214.65	215.65	210.87	213.50	2319592
2022-01-04	214.40	218.66	213.60	217.29	2741203
2022-01-05	216.80	217.98	214.22	214.56	2710799
2022-01-06	215.06	217.13	213.33	216.64	2102310
2022-01-07	217.35	219.45	215.18	218.16	3013952
2022-01-10	217.05	217.23	210.61	211.73	2853791
2022-01-11	211.50	211.50	208.04	211.27	1771741
2022-01-12	211.92	213.46	210.10	211.22	1865718
2022-01-13	211.56	213.64	209.93	210.47	1828475
2022-01-14	208.23	209.16	205.50	206.54	1921815
2022-01-18	204.52	206.04	201.51	205.59	2339871
2022-01-19	205.05	207.25	203.46	203.76	1701757
2022-01-20	205.71	206.99	202.11	202.29	1706805
2022-01-21	202.57	204.54	200.40	201.95	2570643
2022-01-24	199.01	204.82	196.29	204.13	3661700
2022-01-25	200.05	203.54	197.18	201.94	3817211
2022-01-26	203.32	206.04	197.22	199.00	3074690
2022-01-27	200.60	201.74	193.92	194.83	3372077
2022-01-28	195.80	198.35	192.74	198.25	3066423
2022-01-31	198.17	202.49	196.89	202.21	4626704
2022-02-01	225.01	233.72	222.01	230.69	19125251
2022-02-02	230.65	232.31	225.70	232.11	5473955
2022-02-03	229.84	232.19	227.23	228.69	3503272
2022-02-04	227.29	227.82	222.92	224.79	3623058
2022-02-07	225.49	227.55	221.54	225.06	3295872
2022-02-08	224.74	226.54	223.16	225.20	2759577
2022-02-09	227.87	230.35	224.60	225.07	2130537
2022-02-10	222.61	224.10	219.27	220.68	3379487
2022-02-11	220.26	221.27	212.11	213.49	3821050
2022-02-14	213.69	214.93	211.72	213.99	3641417
2022-02-15	215.97	219.47	215.70	217.26	3149041
2022-02-16	215.85	217.99	213.50	215.31	2226803
2022-02-17	214.07	214.34	209.72	209.19	2815556
2022-02-18	208.20	210.91	207.55	209.36	2823956
2022-02-22	208.73	210.55	206.67	208.97	3558356
2022-02-23	209.47	210.96	204.17	204.48	2835997
2022-02-24	200.11	207.42	199.05	207.19	3346995
2022-02-25	207.24	211.59	206.87	209.95	2657071
2022-02-28	206.17	210.93	204.54	210.42	3536731
2022-03-01	209.47	210.61	203.79	205.58	2986129
2022-03-02	205.90	213.37	205.74	211.46	2854249
2022-03-03	213.88	216.24	211.82	212.43	3019504
2022-03-04	211.08	211.20	207.06	210.39	2443440
2022-03-07	207.45	208.99	200.14	201.18	4043092
2022-03-08	202.09	208.46	198.53	203.41	4000980
2022-03-09	209.00	209.28	206.31	206.78	3097716
2022-03-10	204.50	207.37	203.86	207.18	2284340
2022-03-11	207.92	209.17	203.71	203.90	2006586
2022-03-14	205.59	208.91	203.25	204.30	2237446
2022-03-15	207.49	211.23	206.55	210.53	2865382
2022-03-16	212.60	218.01	212.51	217.90	3021978
2022-03-17	216.00	222.57	214.76	222.32	3520427
2022-03-18	220.98	221.20	216.84	219.78	6278328
2022-03-21	218.19	221.80	216.95	218.56	2244783
2022-03-22	219.58	220.40	217.28	218.42	2182136
2022-03-23	217.48	217.72	214.22	214.58	1939517
2022-03-24	214.75	215.46	213.32	214.66	1882568
2022-03-25	214.50	215.54	212.07	215.35	1754601
2022-03-28	216.36	219.84	216.07	219.55	2353428
2022-03-29	221.96	223.97	220.49	222.45	3034892
2022-03-30	222.00	222.30	218.57	220.20	2200236
2022-03-31	219.15	220.83	214.46	214.46	2858818
2022-04-01	214.90	215.21	203.72	206.64	3993556
2022-04-04	204.79	206.27	202.59	205.21	3207697
2022-04-05	200.25	202.20	196.01	197.21	6270658
2022-04-06	195.58	196.92	193.25	194.39	3911689
2022-04-07	194.44	194.44	189.52	192.70	3627929
2022-04-08	188.73	191.85	186.05	190.97	5465800
2022-04-11	189.75	194.20	188.64	190.84	2787459
2022-04-12	190.98	192.13	186.80	187.89	3428787
2022-04-13	187.46	190.04	186.67	188.87	2295987
2022-04-14	191.12	191.29	187.84	188.02	2624250
2022-04-18	187.70	188.80	185.67	187.16	2552639
2022-04-19	188.25	191.50	187.66	190.69	2448983
2022-04-20	191.98	192.73	190.25	190.43	2526031
2022-04-21	191.53	191.53	187.81	188.80	2618321
2022-04-22	188.26	190.94	186.94	187.15	3964154
2022-04-25	186.63	190.34	183.18	189.64	5354904
2022-04-26	186.69	187.42	180.83	183.05	7811844
2022-04-27	182.57	187.34	181.94	186.40	3978579
2022-04-28	188.24	190.84	186.12	190.16	3176855
2022-04-29	186.15	188.54	179.56	179.98	4853527
2022-05-02	180.28	180.99	175.22	178.58	5026618
2022-05-03	179.24	179.96	176.55	178.12	3266264
2022-05-04	178.06	184.21	177.01	183.80	3920541
2022-05-05	181.65	183.34	177.82	179.79	3249696
2022-05-06	179.14	181.05	175.66	179.92	2826706
2022-05-09	177.71	183.61	176.84	181.43	3925443
2022-05-10	183.20	184.50	179.69	182.01	3510227
2022-05-11	181.28	182.70	176.91	177.46	4934061
2022-05-12	176.14	178.76	173.19	177.13	5352393
2022-05-13	176.86	179.07	175.75	178.04	3598100
2022-05-16	177.82	181.96	176.84	179.77	3003687
2022-05-17	183.00	183.77	180.35	183.14	2640947
2022-05-18	179.48	180.14	171.52	172.23	4275294
2022-05-19	170.16	171.21	165.34	167.39	4382931
2022-05-20	169.19	171.21	166.56	171.04	3483296
2022-05-23	172.69	174.66	171.45	174.39	2837704
2022-05-24	172.79	174.73	170.37	174.11	2865264
2022-05-25	171.87	175.06	171.11	173.86	3370090
2022-05-26	175.49	180.03	175.49	178.38	2628395
2022-05-27	178.65	182.55	178.58	182.53	2959828
2022-05-31	180.17	184.61	178.69	182.25	8734394
2022-06-01	182.24	183.99	179.35	180.23	3253830
2022-06-02	182.19	184.09	180.21	184.07	2317916
2022-06-03	182.37	185.54	182.07	185.49	3802210
2022-06-06	186.88	188.88	186.54	187.11	2649274
2022-06-07	184.85	186.01	182.21	185.51	2983997
2022-06-08	182.54	183.25	177.99	179.44	3592190
2022-06-09	179.00	181.40	176.49	176.55	2891660
2022-06-10	173.30	175.00	171.84	173.05	3220732
2022-06-13	170.83	174.88	169.50	172.72	4302864
2022-06-14	174.05	177.97	172.04	174.16	3925494
2022-06-15	175.10	180.08	173.44	175.88	3465108
2022-06-16	171.14	173.29	170.74	172.19	3355694
2022-06-17	171.46	173.71	169.46	171.07	7578296
2022-06-21	172.64	175.00	172.42	174.50	2845836
2022-06-22	172.87	176.81	172.37	176.15	2671052
2022-06-23	177.37	179.01	175.24	178.63	2923593
2022-06-24	180.77	184.62	180.77	183.30	4826547
2022-06-27	184.85	184.96	181.05	181.81	1902453
2022-06-28	182.76	185.28	179.51	179.92	2380948
2022-06-29	180.33	181.62	177.67	181.13	2100952
2022-06-30	178.91	183.89	177.57	182.54	3728260
2022-07-01	181.78	186.11	181.51	184.99	2962475
2022-07-05	182.29	184.97	181.73	184.63	2471842
2022-07-06	184.78	185.96	182.71	185.17	2005019
2022-07-07	185.93	187.01	183.03	186.19	2961923
2022-07-08	185.71	186.30	183.09	185.40	1938350
2022-07-11	183.72	186.82	183.72	184.64	2275957
2022-07-12	181.53	182.49	178.06	179.37	4207551
2022-07-13	178.43	181.00	176.23	177.92	2414545
2022-07-14	176.93	178.48	175.13	178.28	2487076
2022-07-15	180.57	182.81	180.57	182.59	5014128
2022-07-18	182.33	183.90	179.73	180.08	2289244
2022-07-19	181.25	185.95	181.24	185.81	2710804
2022-07-20	185.85	187.50	184.27	186.85	1754944
2022-07-21	186.95	188.14	185.83	187.01	2320204
2022-07-22	188.64	189.29	185.66	187.98	2255419
2022-07-25	188.96	189.93	186.96	187.91	2816066
2022-07-26	179.25	183.84	178.66	181.53	4960953
2022-07-27	182.89	185.03	180.06	183.90	2739442
2022-07-28	184.66	189.07	183.80	188.24	2452472
2022-07-29	188.55	195.73	187.98	194.89	4093070
2022-08-01	193.08	195.82	192.92	195.34	2086269
2022-08-02	194.52	194.97	191.94	193.53	2075149
2022-08-03	194.69	195.34	192.76	193.42	1916720
2022-08-04	192.70	194.64	191.60	194.52	1627484
2022-08-05	193.45	196.91	193.45	196.76	1786026
2022-08-08	197.86	199.04	195.61	196.09	2102710
2022-08-09	196.47	197.53	195.22	196.65	2022532
2022-08-10	199.77	202.67	199.01	202.37	2791362
2022-08-11	203.36	205.90	201.75	202.91	2730638
2022-08-12	202.54	204.99	201.63	204.89	1883408
2022-08-15	203.84	206.11	203.29	205.88	1618268
2022-08-16	204.26	207.70	203.78	206.35	2296069
2022-08-17	202.49	206.12	202.35	204.98	1767314
2022-08-18	204.39	208.22	204.01	208.05	1913947
2022-08-19	208.91	209.39	206.74	208.43	2704307
2022-08-22	205.50	207.64	205.17	206.40	3593555
2022-08-23	206.59	207.65	204.44	205.27	2088008
2022-08-24	203.90	205.09	202.87	203.04	2024016
2022-08-25	203.68	205.04	202.51	205.00	1984492
2022-08-26	204.88	205.70	198.87	198.93	2204060
2022-08-29	198.28	199.53	197.19	197.27	1928036
2022-08-30	197.67	198.41	194.62	195.05	2238008
2022-08-31	195.22	196.18	194.02	194.51	2627678
2022-09-01	194.38	197.09	193.11	196.61	2343430
2022-09-02	199.42	199.97	194.34	196.05	2665129
2022-09-06	194.79	196.20	191.31	195.96	3760607
2022-09-07	194.90	197.10	192.92	196.29	2902333
2022-09-08	195.24	196.55	193.58	196.13	2166291
2022-09-09	197.57	199.41	197.14	198.69	1748040
2022-09-12	199.55	200.96	199.50	200.17	2382580
2022-09-13	196.16	197.68	192.14	192.71	2382701
2022-09-14	192.84	193.36	189.60	190.96	2608309
2022-09-15	190.73	191.17	184.58	185.00	4041764
2022-09-16	177.67	178.74	173.20	176.71	12561975
2022-09-19	176.31	180.40	175.65	180.03	3018033
2022-09-20	178.36	178.72	174.65	175.68	2827524
2022-09-21	177.08	179.58	173.77	173.83	3162889
2022-09-22	171.83	171.85	167.72	167.86	5238523
2022-09-23	164.88	165.66	161.90	164.33	4252837
2022-09-26	163.34	163.95	160.11	161.75	4163627
2022-09-27	163.54	166.09	162.50	164.77	3371306
2022-09-28	165.28	168.18	164.40	167.12	2958112
2022-09-29	166.32	166.71	163.75	165.32	2494862
2022-09-30	164.96	165.32	161.52	161.54	2823331
2022-10-03	160.63	164.56	159.42	163.09	3494731
2022-10-04	165.60	169.14	164.97	168.89	3414668
2022-10-05	167.05	169.88	166.69	167.93	2811406
2022-10-06	167.37	168.43	164.72	165.60	2375039
2022-10-07	163.96	164.01	158.34	159.14	3490990
2022-10-10	161.04	161.80	158.40	159.74	3141672
2022-10-11	159.38	161.23	158.46	159.41	2164816
2022-10-12	159.90	161.73	158.99	159.48	2229201
2022-10-13	156.11	164.82	154.87	163.66	2574108
2022-10-14	164.57	165.56	161.48	161.68	1937624
2022-10-17	164.23	166.12	163.73	164.72	2274715
2022-10-18	167.48	168.75	164.62	166.99	2282616
2022-10-19	166.78	167.23	164.66	165.79	2129959
2022-10-20	164.66	165.22	160.32	160.98	2832622
2022-10-21	161.63	166.04	161.03	165.55	3161038
2022-10-24	167.05	170.23	166.57	167.55	4471270
2022-10-25	172.28	174.80	166.52	167.00	7698827
2022-10-26	167.50	170.51	165.51	168.99	4820565
2022-10-27	169.93	170.65	166.09	166.49	3325307
2022-10-28	165.36	167.52	162.49	167.17	4771564
2022-10-31	166.13	169.79	165.42	167.77	2909001
2022-11-01	168.96	169.68	164.80	167.40	2454559
2022-11-02	166.15	170.61	164.55	164.58	2824737
2022-11-03	162.33	165.92	160.07	164.01	2671998
2022-11-04	166.01	166.46	162.61	165.69	2401055
2022-11-07	165.89	169.58	165.38	169.13	2624493
2022-11-08	169.80	171.32	167.65	168.79	2715740
2022-11-09	168.19	169.09	163.88	162.49	2687183
2022-11-10	167.50	172.35	167.50	172.32	3338898
2022-11-11	172.71	178.99	172.51	178.19	3851510
2022-11-14	178.11	181.49	177.72	177.79	3082494
2022-11-15	178.47	181.56	178.06	181.47	3105021
2022-11-16	180.36	180.45	175.90	177.06	2713488
2022-11-17	175.00	176.09	171.61	176.06	2517525
2022-11-18	178.51	179.23	176.76	178.97	3002978
2022-11-21	178.15	180.74	177.90	180.61	2465606
2022-11-22	181.47	182.89	180.47	182.74	2210419
2022-11-23	183.36	183.93	182.71	182.84	1583827
2022-11-25	183.65	183.89	182.21	182.52	912447
2022-11-28	180.97	182.28	178.44	179.91	2047781
2022-11-29	183.99	185.19	182.25	184.89	3671448
2022-11-30	184.75	189.73	183.93	189.73	7146860
2022-12-01	189.58	191.60	188.39	190.19	3934710
2022-12-02	187.29	190.46	186.59	189.39	3661709
2022-12-05	188.05	188.09	180.59	181.16	5004804
2022-12-06	179.02	179.49	173.88	175.10	5598203
2022-12-07	174.40	177.05	173.99	174.67	5124302
2022-12-08	175.13	180.55	174.85	179.63	3109657
2022-12-09	179.26	180.14	177.37	177.64	3487165
2022-12-12	178.68	183.32	178.02	182.53	3214511
2022-12-13	187.99	188.59	181.93	183.85	3863879
2022-12-14	183.41	187.25	182.80	184.31	3188928
2022-12-15	181.50	182.30	179.41	181.21	3478292
2022-12-16	180.36	181.89	177.62	178.20	8241369
2022-12-19	178.01	179.96	176.56	178.43	3690251
2022-12-20	177.33	177.57	173.47	173.63	3062157
2022-12-21	176.35	176.97	174.28	176.68	2833113
2022-12-22	174.80	175.66	172.72	175.61	2626811
2022-12-23	175.92	177.19	174.16	177.01	1897662
2022-12-27	177.09	177.82	175.62	176.93	1294218
2022-12-28	177.00	177.47	173.37	173.61	1455898
2022-12-29	174.79	176.41	174.42	175.75	1369351
2022-12-30	174.26	174.85	171.89	173.84	1670881
2023-01-03	174.27	175.83	173.65	175.28	2206482
2023-01-04	176.45	177.87	175.20	177.11	1965095
2023-01-05	174.88	175.91	173.33	173.84	2736857
2023-01-06	175.63	179.54	174.29	178.95	3690149
2023-01-09	179.22	183.64	178.98	181.69	3214745
2023-01-10	181.31	181.56	177.26	178.77	2324238
2023-01-11	179.53	182.46	178.99	182.23	2674711
2023-01-12	183.47	183.70	180.68	182.95	1832262
2023-01-13	182.18	183.25	180.77	182.15	2078273
2023-01-17	181.62	182.38	178.87	179.00	2703314
2023-01-18	178.80	180.55	176.46	176.72	3085283
2023-01-19	176.16	177.22	173.66	176.15	2711764
2023-01-20	176.74	178.19	175.12	178.13	2296408
2023-01-23	178.51	181.71	177.21	180.48	2240062
2023-01-24	157.61	181.38	157.61	179.99	1958413
2023-01-25	178.01	178.02	174.91	177.46	1722176
2023-01-26	178.63	179.78	176.05	179.70	1627001
2023-01-27	179.60	183.83	178.80	182.09	2831795
2023-01-30	180.71	181.85	176.39	176.97	4593318
2023-01-31	178.77	186.08	178.77	185.23	6872089
2023-02-01	184.68	185.83	180.80	184.98	4005165
2023-02-02	186.03	193.71	186.02	191.29	4996140
2023-02-03	189.06	192.25	187.25	191.66	2766408
2023-02-06	190.00	190.58	188.18	188.76	2243357
2023-02-07	187.87	189.21	185.79	188.29	2037849
2023-02-08	186.73	188.20	186.00	186.36	1970048
2023-02-09	186.04	187.52	184.56	184.75	2135717
2023-02-10	183.45	185.59	182.56	185.22	2533948
2023-02-13	184.75	187.46	183.22	187.41	2481436
2023-02-14	186.20	187.84	184.97	186.77	1876458
2023-02-15	185.62	187.04	185.03	186.84	1750601
2023-02-16	185.15	186.78	183.12	183.93	2633186
2023-02-17	183.11	184.01	181.35	183.21	2510180
2023-02-21	179.18	179.57	176.13	178.46	3994806
2023-02-22	178.37	179.44	176.09	176.61	2376997
2023-02-23	177.94	180.28	177.85	179.94	2341187
2023-02-24	178.78	181.14	177.75	180.15	2674392
2023-02-27	181.88	183.49	181.03	182.23	2925366
2023-02-28	181.20	183.81	181.13	182.49	3703052
2023-03-01	181.93	184.75	181.55	183.08	2307530
2023-03-02	182.82	185.12	181.78	184.68	2334521
2023-03-03	186.25	186.69	184.62	185.68	2499639
2023-03-06	185.45	187.67	185.36	186.51	2419460
2023-03-07	185.19	185.99	182.70	183.27	2822368
2023-03-08	183.18	184.58	182.28	184.30	2277952
2023-03-09	185.63	187.63	182.50	182.88	2497496
2023-03-10	182.69	184.32	179.53	181.54	3442847
2023-03-13	179.07	183.86	178.21	182.23	4435913
2023-03-14	185.15	187.83	182.26	185.06	4892221
2023-03-15	181.42	184.95	180.97	184.36	4306742
2023-03-16	183.55	188.77	183.55	187.92	4719435
2023-03-17	189.95	191.94	185.46	186.79	20535902
2023-03-20	186.26	186.82	181.57	183.49	3974343
2023-03-21	184.62	186.84	183.80	186.79	2965635
2023-03-22	186.50	189.62	185.32	185.54	2758367
2023-03-23	184.78	188.59	183.45	185.29	2901741
2023-03-24	185.09	186.41	183.72	186.07	2586752
2023-03-27	187.39	187.96	185.53	187.32	2283386
2023-03-28	187.42	189.16	186.35	187.73	1850203
2023-03-29	189.52	191.50	188.86	191.47	2546224
2023-03-30	191.89	192.20	189.19	191.09	2075292
2023-03-31	191.93	194.12	190.93	193.99	2571248
2023-04-03	192.83	193.75	191.32	193.72	2735242
2023-04-04	194.67	194.88	189.93	190.61	2498853
2023-04-05	189.84	191.89	189.35	189.40	2718297
2023-04-06	188.33	189.56	186.53	188.58	2206234
2023-04-10	187.42	190.55	186.78	190.26	2158050
2023-04-11	190.50	193.10	189.59	192.45	2844581
2023-04-12	192.50	194.04	189.02	189.85	3729104
2023-04-13	190.92	191.60	188.54	191.00	2355589
2023-04-14	191.00	193.02	190.25	192.87	2034960
2023-04-17	193.22	194.38	192.58	193.29	1920462
2023-04-18	193.58	194.67	192.88	194.12	2461589
2023-04-19	194.28	196.22	194.11	196.03	2652204
2023-04-20	195.87	197.80	194.12	194.98	3336293
2023-04-21	194.87	196.50	193.61	195.21	3371885
2023-04-24	195.36	197.31	194.73	195.85	3689112
2023-04-25	182.67	183.00	176.22	176.29	12474851
2023-04-26	175.23	177.06	172.13	172.57	5845607
2023-04-27	172.76	178.16	172.19	177.76	4679013
2023-04-28	176.84	180.48	176.51	179.81	3440757
2023-05-01	179.95	182.69	179.67	182.20	2807893
2023-05-02	180.70	180.77	177.68	177.84	3527750
2023-05-03	177.50	178.00	175.50	175.83	3825246
2023-05-04	174.55	174.94	172.86	173.29	3495232
2023-05-05	175.18	176.29	173.80	175.74	2775271
2023-05-08	175.91	176.36	173.60	174.39	2589144
2023-05-09	172.87	173.80	172.15	173.01	2180685
2023-05-10	173.73	173.98	169.85	171.57	3233338
2023-05-11	171.53	171.75	169.18	168.61	3136608
2023-05-12	169.11	169.86	166.88	168.50	3346831
2023-05-15	167.56	168.92	166.26	168.85	3048413
2023-05-16	167.49	167.83	166.15	166.61	3459177
2023-05-17	167.69	171.77	166.71	171.36	3882431
2023-05-18	171.64	173.42	169.76	171.04	2747385
2023-05-19	171.13	171.46	169.37	170.93	2350155
2023-05-22	171.61	171.85	169.32	171.51	2675560
2023-05-23	170.59	172.26	169.25	169.79	2660616
2023-05-24	168.85	169.66	167.45	167.72	2410563
2023-05-25	168.58	172.08	168.17	171.23	2977043
2023-05-26	171.73	172.91	171.18	171.57	2292008
2023-05-30	171.69	171.84	168.92	169.76	2542214
2023-05-31	169.06	169.22	166.30	167.00	5106097
2023-06-01	167.51	168.92	166.21	167.83	2525005
2023-06-02	168.76	170.94	167.93	170.14	2752177
2023-06-05	169.95	169.11	167.62	170.14	2314285
2023-06-06	166.51	168.66	166.18	167.59	2521998
2023-06-07	167.35	171.67	166.90	171.50	3435606
2023-06-08	171.48	171.62	169.63	171.48	3676419
2023-06-09	171.00	171.38	169.56	170.49	2838567
2023-06-12	170.84	171.82	170.03	171.50	2795236
2023-06-13	171.31	173.38	171.11	172.89	3527973
2023-06-14	173.66	176.70	173.09	174.88	4476124
2023-06-15	175.46	179.30	175.42	179.00	4162854
2023-06-16	179.99	180.27	176.10	178.58	8469269
2023-06-20	176.46	178.68	176.46	177.27	3088520
2023-06-21	174.13	176.59	172.87	173.63	4935490
2023-06-22	172.16	173.50	170.96	171.38	4192807
2023-06-23	169.60	171.16	168.71	169.29	11278591
2023-06-26	169.22	173.04	169.22	172.75	3763109
2023-06-27	173.39	175.49	172.47	174.67	2711553
2023-06-28	174.12	176.08	173.66	175.66	2746443
2023-06-29	175.42	176.19	174.79	176.05	2301550
2023-06-30	176.59	179.65	175.56	179.25	4892851
2023-07-03	178.26	184.16	178.18	183.77	3330016
2023-07-05	179.37	181.70	178.79	179.97	4820629
2023-07-06	178.66	179.40	177.59	179.28	3012410
2023-07-07	178.11	181.72	178.04	179.76	3145285
2023-07-10	179.68	182.43	179.68	181.33	2372713
2023-07-11	181.93	185.50	181.36	185.24	2896662
2023-07-12	187.07	187.67	185.47	186.49	2586007
2023-07-13	186.64	187.82	185.33	185.36	2857410
2023-07-14	184.78	185.67	183.90	185.26	2213650
2023-07-17	184.48	184.50	182.42	182.74	2556717
2023-07-18	182.82	184.90	182.82	184.57	2387566
2023-07-19	184.60	186.47	184.60	186.02	3019087
2023-07-20	186.63	188.21	185.60	186.94	2703631
2023-07-21	186.91	189.48	186.74	187.30	5071459
2023-07-24	185.86	189.35	185.72	188.34	2460229
2023-07-25	187.81	192.98	182.14	184.69	10006571
2023-07-26	183.25	185.13	181.72	184.39	4189081
2023-07-27	185.12	187.23	184.05	186.52	3251374
2023-07-28	188.39	189.65	187.69	187.89	2304647
2023-07-31	187.81	188.32	186.20	187.13	2325150
2023-08-01	186.86	187.00	183.77	185.50	2827369
2023-08-02	183.95	185.36	182.84	183.35	2012694
2023-08-03	182.34	184.56	181.26	181.50	3694497
2023-08-04	182.13	182.60	180.47	180.94	4437391
2023-08-07	182.00	183.24	180.74	182.15	4411684
2023-08-08	183.06	184.33	176.02	180.55	6433351
2023-08-09	179.12	181.37	178.56	179.37	3249463
2023-08-10	180.08	182.25	179.93	178.76	3964791
2023-08-11	178.27	179.03	175.90	176.62	3558532
2023-08-14	176.12	176.44	174.56	175.51	2980792
2023-08-15	174.45	174.56	172.76	173.26	2269269
2023-08-16	172.10	173.58	170.58	170.74	2500538
2023-08-17	171.36	171.55	170.05	170.74	2986577
2023-08-18	169.81	172.16	169.81	171.24	2868452
2023-08-21	170.91	171.73	167.07	168.49	3512019
2023-08-22	169.00	170.36	166.40	166.86	2702240
2023-08-23	167.71	169.32	167.34	168.88	2375193
2023-08-24	168.03	168.82	166.97	167.00	2207639
2023-08-25	167.43	169.35	166.85	168.87	2506999
2023-08-28	169.70	170.66	167.96	168.84	1967777
2023-08-29	169.34	171.93	169.00	171.75	3261293
2023-08-30	172.05	172.75	170.99	172.01	2713341
2023-08-31	172.03	172.69	169.30	169.40	3549814
2023-09-01	170.52	170.68	167.34	168.00	3286591
2023-09-05	167.50	168.02	163.61	163.97	4897473
2023-09-06	163.88	164.25	161.45	162.31	3883549
2023-09-07	161.99	162.65	160.52	162.24	3013167
2023-09-08	162.42	162.42	160.60	161.04	3561848
2023-09-11	161.60	162.28	160.34	160.89	3637996
2023-09-12	157.37	158.00	155.10	156.57	6232521
2023-09-13	156.56	158.05	155.86	157.84	4071931
2023-09-14	159.76	160.88	159.03	160.73	2796439
2023-09-15	160.73	161.47	159.65	160.49	4382293
2023-09-18	159.91	160.15	158.08	158.44	2729369
2023-09-19	158.30	158.68	156.51	158.01	2349033
2023-09-20	158.60	159.42	157.35	157.64	2301142
2023-09-21	157.00	157.78	155.23	155.43	3801458
2023-09-22	155.42	155.84	153.51	153.78	3206785
2023-09-25	152.93	155.39	152.82	154.31	2900479
2023-09-26	153.00	154.01	151.80	151.90	3461990
2023-09-27	152.48	152.80	150.54	152.41	3419503
2023-09-28	152.63	155.56	152.43	155.50	5571684
2023-09-29	156.50	157.33	155.06	155.87	5034589
2023-10-02	155.15	155.42	153.64	155.08	3243692
2023-10-03	154.27	156.36	153.02	153.75	3687671
2023-10-04	154.40	155.38	152.45	153.72	2600620
2023-10-05	153.04	153.98	152.60	153.38	2922292
2023-10-06	152.88	155.15	152.30	154.27	2383609
2023-10-09	153.45	154.80	152.54	154.34	1766017
2023-10-10	154.51	156.45	154.28	155.55	2083532
2023-10-11	155.78	156.24	153.47	155.30	2209802
2023-10-12	155.50	155.55	153.56	155.38	2340494
2023-10-13	156.12	157.37	154.58	155.08	2759887
2023-10-16	156.74	158.49	156.12	156.65	3349697
2023-10-17	155.19	157.66	155.02	157.18	2936990
2023-10-18	155.50	155.79	153.64	153.82	2974728
2023-10-19	154.47	155.14	151.78	152.06	3035195
2023-10-20	152.34	153.34	151.94	151.96	5022493
2023-10-23	151.25	151.58	147.89	148.16	4552659
2023-10-24	148.74	150.21	148.34	149.32	2802329
2023-10-25	148.74	148.90	146.01	146.93	3565833
2023-10-26	142.50	146.29	137.93	138.21	10581412
2023-10-27	138.43	139.79	133.68	134.83	6594553
2023-10-30	135.91	139.23	134.31	138.78	5662402
2023-10-31	138.62	141.32	138.22	141.25	3996879
2023-11-01	141.38	142.14	138.05	139.80	3566835
2023-11-02	141.90	143.38	141.72	141.99	3904584
2023-11-03	143.23	144.81	142.81	142.86	3272215
2023-11-06	143.22	143.49	141.29	142.27	2931436
2023-11-07	141.48	142.10	140.60	141.85	2952623
2023-11-08	142.13	143.42	141.46	141.95	2896590
2023-11-09	142.94	142.94	139.87	138.33	3411097
2023-11-10	138.71	138.82	136.52	138.11	5684583
2023-11-13	137.67	138.55	137.01	138.17	3211537
2023-11-14	140.04	143.77	139.91	143.17	4258832
2023-11-15	144.00	147.90	143.95	147.17	4766672
2023-11-16	147.27	148.20	145.64	146.91	3729290
2023-11-17	147.68	148.05	146.20	147.98	3320750
2023-11-20	147.85	150.28	146.87	149.57	4733465
2023-11-21	149.50	150.11	148.50	149.77	3080839
2023-11-22	150.96	151.24	149.94	150.75	2640250
2023-11-24	151.17	152.04	150.75	152.03	1644358
2023-11-27	151.04	151.44	149.57	149.59	3320030
2023-11-28	149.70	151.08	148.98	150.74	3074002
2023-11-29	151.52	153.46	151.45	152.29	2981656
2023-11-30	152.85	153.07	150.77	151.61	4664443
2023-12-01	151.99	154.97	151.02	154.91	3945323
2023-12-04	153.72	156.23	153.29	155.92	2717892
2023-12-05	155.00	155.53	153.56	154.16	2485296
2023-12-06	155.02	156.06	154.46	155.29	2995804
2023-12-07	155.87	157.61	155.50	156.50	3241213
2023-12-08	156.08	157.68	155.96	156.30	2845911
2023-12-11	155.65	156.37	154.84	155.78	3742139
2023-12-12	155.95	157.11	154.92	155.37	3039948
2023-12-13	154.84	157.39	154.02	157.25	4058137
2023-12-14	158.96	163.47	158.78	162.36	6401948
2023-12-15	161.37	163.81	160.06	162.94	8738189
2023-12-18	163.38	163.82	161.39	161.57	3883790
2023-12-19	162.01	162.20	160.16	161.62	3926466
2023-12-20	156.87	160.55	156.50	156.96	5624485
2023-12-21	157.60	157.92	155.24	157.16	3778550
2023-12-22	158.00	159.59	157.82	158.25	2332482
2023-12-26	157.05	158.54	157.05	158.03	2384111
2023-12-27	158.02	158.44	156.27	156.84	3116363
2023-12-28	155.90	157.76	155.90	157.31	2254926
2023-12-29	157.08	158.19	156.13	157.23	2186585
2024-01-02	156.94	160.52	156.30	158.34	4363762
2024-01-03	157.27	159.29	156.18	157.54	3257197
2024-01-04	157.05	158.32	156.41	156.99	3173410
2024-01-05	156.42	159.46	156.25	158.72	2537266
2024-01-08	158.57	159.99	157.48	159.92	2469699
2024-01-09	159.02	160.26	158.30	159.94	2639683
2024-01-10	160.14	161.48	159.36	161.22	2399421
2024-01-11	161.44	161.47	158.88	159.25	3341989
2024-01-12	160.23	161.00	158.29	158.31	3474558
2024-01-16	158.17	158.17	155.14	155.33	5331422
2024-01-17	153.57	154.82	152.02	154.56	3930212
2024-01-18	155.26	156.92	153.82	156.53	3095886
2024-01-19	156.96	157.81	155.02	156.89	3097636
2024-01-22	157.78	159.28	157.31	158.60	2631588
2024-01-23	159.03	160.46	158.63	160.06	3442999
2024-01-24	160.79	160.82	156.53	156.58	3187644
2024-01-25	158.55	160.33	158.16	159.71	4069996
2024-01-26	160.07	161.35	158.25	159.30	2818351
2024-01-29	158.41	158.75	156.50	158.02	5459688
2024-01-30	146.80	149.50	144.57	145.06	16983625
2024-01-31	144.81	145.59	141.90	141.90	10906803
2024-02-01	142.00	142.70	139.60	142.41	6774935
2024-02-02	141.88	142.39	139.55	141.85	4343019
2024-02-05	141.26	141.26	138.90	139.08	4536680
2024-02-06	141.71	146.43	141.35	145.92	7567385
2024-02-07	146.08	147.79	145.09	147.24	3985185
2024-02-08	146.80	148.08	145.86	147.92	3316375
2024-02-09	147.70	147.83	145.91	146.26	2825926
2024-02-12	146.50	147.95	146.35	147.45	3253654
2024-02-13	146.01	146.70	143.30	144.90	3705965
2024-02-14	145.20	145.89	143.47	144.22	3831417
2024-02-15	145.27	147.49	144.17	145.35	3855407
2024-02-16	145.66	148.99	144.94	148.41	5442411
2024-02-20	147.88	149.77	147.03	148.64	4255142
2024-02-21	148.80	149.43	147.03	148.27	3017124
2024-02-22	147.80	149.88	147.19	149.73	3027531
2024-02-23	149.95	150.41	148.55	148.63	2414397
2024-02-26	148.08	148.26	146.56	147.50	3052889
2024-02-27	147.50	148.82	147.37	148.27	2382258
2024-02-28	147.43	148.37	147.06	147.77	2258727
2024-02-29	148.84	149.55	147.75	148.26	3338814
2024-03-01	148.01	148.60	146.84	148.06	2936220
2024-03-04	149.08	152.24	148.65	150.61	4562398
2024-03-05	150.08	151.56	149.00	149.66	3614445
2024-03-06	151.00	153.05	150.37	152.55	3471243
2024-03-07	153.23	154.87	152.47	153.41	3514810
2024-03-08	153.93	155.20	152.87	153.96	3449102
2024-03-11	153.89	155.23	153.54	154.75	3265960
2024-03-12	154.79	157.66	154.36	157.38	3879659
2024-03-13	157.75	158.91	154.55	154.76	4244771
2024-03-14	154.50	154.72	152.65	153.89	4101644
2024-03-15	153.43	154.71	152.93	153.37	8821704
2024-03-18	154.08	154.34	151.49	151.69	5181842
2024-03-19	150.91	153.65	150.21	153.20	4210103
2024-03-20	152.50	154.82	152.01	154.76	2862290
2024-03-21	155.16	156.08	154.30	155.32	4036405
2024-03-22	158.64	158.95	156.03	156.27	3939557
2024-03-25	155.45	157.30	155.02	156.57	3807669
2024-03-26	157.35	157.99	143.03	143.79	18208807
2024-03-27	144.39	147.59	144.03	147.33	7078751
2024-03-28	147.27	149.05	146.64	148.63	5197043
2024-04-01	149.14	149.97	146.32	147.62	5421924
2024-04-02	147.66	151.00	147.43	149.15	4935004
2024-04-03	150.79	152.36	149.20	152.27	4314189
2024-04-04	153.30	154.29	149.53	150.00	3689090
2024-04-05	149.69	151.71	148.18	151.36	3374041
2024-04-08	151.88	152.23	150.01	150.11	3196400
2024-04-09	149.53	151.17	149.25	150.57	2664338
2024-04-10	148.23	148.50	146.10	147.26	4024388
2024-04-11	147.44	149.22	147.10	149.01	2232464
2024-04-12	148.05	148.30	144.35	144.91	4123853
2024-04-15	145.87	146.54	143.43	144.85	3271248
2024-04-16	144.54	144.71	142.71	142.89	4197107
2024-04-17	142.50	143.42	141.35	142.25	4165654
2024-04-18	143.08	143.31	141.88	142.74	3430749
2024-04-19	143.15	144.12	142.55	142.77	5118505
2024-04-22	143.21	146.07	142.56	145.36	4578511
2024-04-23	146.00	149.74	145.25	148.87	6371056
2024-04-24	147.93	147.96	143.78	146.62	5284711
2024-04-25	147.95	148.43	145.28	147.39	3553363
2024-04-26	146.84	148.72	146.84	147.59	2607558
2024-04-29	148.26	150.88	147.82	148.55	2654696
2024-04-30	147.54	148.22	146.66	147.48	2402852
2024-05-01	147.29	148.14	145.37	145.92	2842906
2024-05-02	147.48	147.81	146.58	147.22	2039028
2024-05-03	147.95	148.20	146.42	146.43	2039256
2024-05-06	147.57	147.81	146.17	146.67	2073763
2024-05-07	147.37	147.75	146.37	147.09	3403522
2024-05-08	146.12	147.93	145.92	147.77	2799696
2024-05-09	148.08	148.39	147.22	146.43	2510562
2024-05-10	147.01	147.99	146.51	147.37	2504551
2024-05-13	147.85	150.78	147.85	150.60	4185615
2024-05-14	151.41	153.42	147.88	147.94	3597286
2024-05-15	148.46	149.00	147.79	147.94	2696084
2024-05-16	148.50	150.03	147.38	149.66	2298712
2024-05-17	149.58	149.71	148.18	149.24	1956712
2024-05-20	148.32	149.57	147.29	147.59	1812759
2024-05-21	147.44	147.72	145.12	145.42	2750419
2024-05-22	144.42	144.90	142.78	143.77	3590547
2024-05-23	143.01	143.18	139.03	139.10	4437193
2024-05-24	140.29	140.49	137.93	138.66	2995428
2024-05-28	138.00	139.22	136.24	137.58	3314722
2024-05-29	136.32	136.92	134.30	134.41	3996893
2024-05-30	134.29	136.99	133.58	136.86	4077753
2024-05-31	137.55	139.07	136.12	138.93	5887429
2024-06-03	139.64	139.79	137.35	138.42	2728264
2024-06-04	137.91	138.31	135.50	135.63	3874832
2024-06-05	136.15	137.69	135.20	137.57	3109042
2024-06-06	137.01	137.72	135.86	137.56	2852484
2024-06-07	136.90	139.59	136.38	137.64	3209458
2024-06-10	136.77	138.06	136.41	137.68	3633585
2024-06-11	136.76	137.98	136.45	137.35	2659815
2024-06-12	138.48	138.58	136.21	136.43	3484617
2024-06-13	136.32	136.32	133.81	134.89	4944207
2024-06-14	134.11	135.70	132.90	135.65	3800244
2024-06-17	135.51	136.29	134.68	135.85	4117678
2024-06-18	136.30	137.24	133.92	134.20	4104086
2024-06-20	134.02	137.49	133.63	136.87	4165689
2024-06-21	136.62	138.59	136.29	136.60	9237861
2024-06-24	137.80	139.64	137.14	138.60	3695903
2024-06-25	138.04	138.04	134.05	134.36	4893665
2024-06-26	136.48	138.95	135.10	138.15	6104304
2024-06-27	137.99	137.99	135.19	135.83	3732537
2024-06-28	136.18	137.20	135.70	136.85	6609563
2024-07-01	136.64	138.10	135.56	135.95	2668235
2024-07-02	135.61	135.96	134.06	134.91	3280478
2024-07-03	135.74	136.49	135.19	135.55	1539867
2024-07-05	134.87	136.46	134.44	136.35	3237538
2024-07-08	136.35	137.32	135.41	135.53	2773687
2024-07-09	135.26	135.87	133.93	134.28	3118789
2024-07-10	134.34	135.76	133.81	135.65	2834762
2024-07-11	135.89	139.05	135.77	138.24	3449990
2024-07-12	139.00	143.38	138.69	142.35	4801344
2024-07-15	143.01	145.25	142.75	144.15	4164009
2024-07-16	144.03	147.57	144.03	147.33	3805311
2024-07-17	146.99	147.79	146.40	147.38	2863582
2024-07-18	146.02	148.15	144.45	144.76	3412940
2024-07-19	145.87	145.88	143.24	145.18	3073801
2024-07-22	145.75	146.17	143.69	145.18	3629819
2024-07-23	130.14	132.26	124.98	127.68	25353850
2024-07-24	126.51	129.25	124.80	128.53	11642492
2024-07-25	129.27	129.55	126.54	127.08	7761913
2024-07-26	128.84	129.86	128.46	128.83	7271324
2024-07-29	129.14	129.24	127.65	128.61	5414343
2024-07-30	128.70	130.86	128.46	129.03	4747688
2024-07-31	129.25	131.15	127.45	130.37	7025937
2024-08-01	131.04	132.49	129.61	130.58	4790636
2024-08-02	129.88	130.64	127.20	128.06	5098995
2024-08-05	126.83	127.95	125.80	126.02	5243011
2024-08-06	126.06	127.79	124.42	124.50	5608270
2024-08-07	125.25	127.11	123.25	123.32	4741854
2024-08-08	123.20	126.34	123.12	126.21	3823201
2024-08-09	126.34	126.34	124.68	125.82	3825042
2024-08-12	126.01	126.12	124.57	124.86	2549544
2024-08-13	125.31	126.96	124.85	126.49	3057574
2024-08-14	126.36	126.80	125.73	126.42	3155693
2024-08-15	127.88	129.40	127.88	128.55	4448327
2024-08-16	128.51	130.06	128.37	128.02	3255863
2024-08-19	127.76	129.88	127.64	128.95	3157931
2024-08-20	128.83	129.20	127.59	128.88	2342529
2024-08-21	129.65	129.78	127.59	127.90	4895909
2024-08-22	128.18	128.18	126.14	126.84	5083190
2024-08-23	127.53	129.26	126.94	127.97	6310292
2024-08-26	128.87	129.58	128.39	129.26	4501438
2024-08-27	129.66	129.73	127.25	127.90	3214032
2024-08-28	127.61	128.77	126.65	127.19	3361096
2024-08-29	128.02	128.29	126.76	126.98	3477608
2024-08-30	127.51	128.70	126.89	128.55	4116068
2024-09-03	127.59	128.32	127.06	127.50	5821221
2024-09-04	127.69	129.53	127.13	128.92	5710565
2024-09-05	129.29	129.30	126.69	127.40	5311072
2024-09-06	127.67	128.14	126.71	127.54	3590415
2024-09-09	127.80	129.72	127.61	128.88	3770799
2024-09-10	129.43	130.15	128.53	129.83	2590054
2024-09-11	129.27	129.27	126.34	128.50	3404502
2024-09-12	128.88	129.05	127.48	128.42	3447323
2024-09-13	128.67	128.79	125.66	127.24	5214539
2024-09-16	128.19	129.51	127.97	128.91	4589569
2024-09-17	130.00	131.50	129.42	130.65	3141657
2024-09-18	131.00	132.13	130.46	130.65	2939560
2024-09-19	132.75	133.57	131.79	132.13	4092324
2024-09-20	128.50	129.20	126.54	128.60	14211506
2024-09-23	129.38	129.40	127.85	128.74	2991718
2024-09-24	129.40	129.81	128.62	129.52	3829528
2024-09-25	129.54	131.81	129.24	131.51	5048200
2024-09-26	132.57	134.23	132.57	133.33	3997069
2024-09-27	133.97	135.60	133.97	134.26	4104431
2024-09-30	134.76	136.93	134.76	136.34	4119870
2024-10-01	136.30	136.46	132.01	133.27	3658546
2024-10-02	133.49	134.39	132.54	133.01	2258357
2024-10-03	132.59	132.59	130.33	130.72	3634967
2024-10-04	131.85	132.44	130.42	131.25	3270680
2024-10-07	131.04	131.78	130.15	131.20	1955556
2024-10-08	131.51	131.78	130.50	130.96	2618240
2024-10-09	131.93	133.45	131.76	133.00	2704118
2024-10-10	132.71	134.08	132.55	132.84	2462615
2024-10-11	133.27	134.90	133.10	134.60	2429780
2024-10-14	134.00	134.84	133.26	134.57	2319592
2024-10-15	134.94	136.40	133.67	133.80	2957484
2024-10-16	134.51	136.26	134.51	135.84	4056738
2024-10-17	135.85	136.23	134.98	135.41	3800656
2024-10-18	136.14	136.45	135.19	135.93	3237527
2024-10-21	133.52	133.85	131.11	131.33	4413959
2024-10-22	130.82	132.10	129.77	131.33	3280064
2024-10-23	131.24	132.10	130.55	131.41	3454470
2024-10-24	145.00	145.01	136.57	138.35	11959772
2024-10-25	138.34	140.33	137.18	137.43	4916651
2024-10-28	137.33	137.79	135.17	135.34	4069014
2024-10-29	134.75	136.07	133.97	134.31	3061701
2024-10-30	134.00	135.32	133.60	133.80	2754597
2024-10-31	133.65	134.92	133.03	134.06	3303629
2024-11-01	134.58	135.37	133.43	134.05	2266708
2024-11-04	134.36	134.77	132.10	133.00	2422184
2024-11-05	132.70	133.86	132.07	133.84	2537939
2024-11-06	135.35	135.79	132.20	133.92	5624560
2024-11-07	135.15	135.40	134.04	134.15	3075746
2024-11-08	134.11	134.12	132.24	132.44	3111704
2024-11-11	132.66	133.73	131.24	131.61	4684099
2024-11-12	131.93	132.30	130.01	130.14	3243546
2024-11-13	130.65	134.31	129.80	133.68	5345566
2024-11-14	133.65	133.93	132.04	132.64	2971310
2024-11-15	132.28	134.11	132.09	132.44	3337614
2024-11-18	132.30	135.31	132.03	135.13	4038431
2024-11-19	134.74	134.74	132.67	133.20	3836043
2024-11-20	133.38	133.42	130.82	132.09	3848561
2024-11-21	131.77	132.55	131.01	131.37	3014861
2024-11-22	131.68	135.09	131.68	134.82	3677530
2024-11-25	135.98	138.67	135.98	137.54	5028981
2024-11-26	137.22	137.59	134.31	134.96	3424925
2024-11-27	135.16	137.10	135.16	135.68	2453562
2024-11-29	134.80	136.57	134.64	135.72	1533478
2024-12-02	136.14	136.14	133.14	134.02	2832267
2024-12-03	133.96	134.21	129.51	129.71	5604749
2024-12-04	129.63	129.63	127.80	128.78	4793187
2024-12-05	129.41	129.68	127.45	127.59	4632456
2024-12-06	128.10	128.55	125.41	125.61	5745026
2024-12-09	126.18	128.79	125.55	128.53	6139476
2024-12-10	129.30	130.92	128.06	130.22	6415908
2024-12-11	130.33	130.49	128.87	129.12	7485484
2024-12-12	129.26	129.44	127.60	128.98	4980054
2024-12-13	129.03	129.04	127.58	128.76	4284756
2024-12-16	128.58	130.30	128.23	128.55	4516347
2024-12-17	128.00	128.86	126.78	127.32	3549524
2024-12-18	126.90	127.13	123.75	123.82	4849428
2024-12-19	124.07	124.66	122.33	122.65	6391833
2024-12-20	124.04	126.82	122.01	125.68	12898959
2024-12-23	125.33	125.93	124.25	125.75	3418979
2024-12-24	125.21	126.31	124.50	126.26	1579166
2024-12-26	125.58	127.06	125.44	126.36	3011956
2024-12-27	125.85	126.86	125.35	126.11	2903993
2024-12-30	125.15	125.83	124.21	125.32	2953869
2024-12-31	125.38	126.13	125.04	126.10	3401157
2025-01-02	127.04	127.22	123.54	123.87	3053404
2025-01-03	123.96	124.33	122.76	123.79	3493504
2025-01-06	124.70	125.00	123.81	124.21	5049586
2025-01-07	125.18	127.08	124.01	124.98	3725331
2025-01-08	125.91	126.78	125.22	126.76	4536284
2025-01-10	125.01	125.43	122.90	123.28	5231805
2025-01-13	123.34	125.17	121.56	125.01	6939181
2025-01-14	125.37	125.93	124.56	125.84	4247608
2025-01-15	127.50	127.96	126.58	127.47	4315931
2025-01-16	129.51	130.66	128.77	129.94	5471669
2025-01-17	130.15	130.58	129.43	129.73	4261052
2025-01-21	130.42	133.57	130.15	132.87	5283149
2025-01-22	132.66	133.43	131.25	132.55	4420652
2025-01-23	132.94	133.67	132.01	133.61	3282621
2025-01-24	133.40	133.90	132.53	133.03	3212277
2025-01-27	133.90	136.86	133.74	136.26	4944374
2025-01-28	135.76	136.99	135.35	135.42	3094469
2025-01-29	136.03	136.58	133.63	133.78	4262114
2025-01-30	117.39	117.98	109.62	114.90	41170416
2025-01-31	115.01	116.59	113.36	114.23	15866062
2025-02-03	112.33	112.56	109.40	111.29	12635202
2025-02-04	111.34	112.15	110.21	111.77	9347797
2025-02-05	111.72	112.67	111.01	111.90	7122930
2025-02-06	112.35	113.87	112.27	113.47	6318203
2025-02-07	113.87	113.96	112.62	113.11	4830714
2025-02-10	113.52	114.77	112.76	114.16	6101467
2025-02-11	114.00	114.71	113.42	114.53	4589131
2025-02-12	113.35	114.84	113.29	114.26	5172931
2025-02-13	114.54	116.13	114.35	115.64	5854015
2025-02-14	116.06	116.76	115.66	114.58	5942315
2025-02-18	114.55	115.78	113.92	115.42	5407835
2025-02-19	114.96	115.44	114.25	115.00	4252012
2025-02-20	114.97	116.63	114.85	116.60	5801169
2025-02-21	116.45	116.85	115.26	116.33	6459937
2025-02-24	116.58	118.08	115.86	116.16	6269889
2025-02-25	116.46	118.34	116.46	118.11	4985615
2025-02-26	118.10	118.57	116.72	116.89	3445341
2025-02-27	117.00	118.73	116.99	117.63	4821600
2025-02-28	117.80	119.63	117.80	119.03	8754868
2025-03-03	119.82	120.98	118.77	119.26	5165125
2025-03-04	118.49	118.66	116.60	116.79	5387043
2025-03-05	117.48	119.59	117.32	119.02	6812003
2025-03-06	118.94	120.58	118.17	120.50	5742074
2025-03-07	119.60	121.66	119.32	121.62	5635793
2025-03-10	121.04	123.70	120.05	120.62	6279869
2025-03-11	120.27	120.58	115.94	116.36	6498313
2025-03-12	115.90	116.07	114.95	115.26	4968718

Explore More About UPS

Coins representing dividend payouts and trends

UPS Dividend History

Discover United Parcel Service'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

UPS Stock Split History

Discover United Parcel Service'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

UPS Historical Prices

Explore United Parcel Service's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics