AMT Historical Prices

Summary

Key Stock Metrics

170.46

(April 30, 2024)

52-Week Low

243.56

(September 10, 2024)

52-Week High

303.72

(September 8, 2021)

All-Time High

206.69

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-05	21.00	23.00	21.00	22.88	290100
1998-06-08	23.25	23.63	22.50	23.00	2718000
1998-06-09	23.00	23.00	22.00	22.38	604900
1998-06-10	22.50	23.13	22.50	22.88	149300
1998-06-11	22.88	23.06	22.56	23.00	697400
1998-06-12	23.00	23.00	22.38	22.56	782000
1998-06-15	22.94	22.94	21.88	21.88	165900
1998-06-16	21.94	22.00	21.75	21.75	95000
1998-06-17	21.94	21.94	21.50	21.94	57400
1998-06-18	21.94	21.94	21.38	21.50	588700
1998-06-19	21.13	21.38	21.06	21.19	698100
1998-06-22	21.00	21.38	20.63	21.13	159500
1998-06-23	21.88	22.75	21.63	22.50	234000
1998-06-24	22.50	23.06	22.50	23.00	275900
1998-06-25	23.00	23.63	22.69	23.00	223500
1998-06-26	23.25	23.63	23.13	23.38	115800
1998-06-29	23.13	23.19	21.63	22.88	188900
1998-06-30	22.94	24.94	22.69	24.94	566300
1998-07-01	25.00	25.63	24.38	24.69	449600
1998-07-02	24.00	24.69	24.00	24.00	5141900
1998-07-06	24.25	25.31	24.19	25.25	991100
1998-07-07	26.06	27.00	25.63	25.88	1096000
1998-07-08	26.13	27.25	26.13	26.50	431200
1998-07-09	26.50	27.13	25.63	25.94	659300
1998-07-10	26.13	26.63	25.75	26.25	334700
1998-07-13	26.94	27.31	26.69	27.25	429600
1998-07-14	27.00	27.38	26.00	26.13	509200
1998-07-15	26.63	27.00	26.25	26.94	225800
1998-07-16	27.38	27.38	26.50	26.94	233300
1998-07-17	26.88	27.44	26.38	27.00	479300
1998-07-20	26.75	27.44	26.56	27.06	244800
1998-07-21	27.56	28.13	27.25	27.44	575300
1998-07-22	27.81	28.13	27.50	27.75	630200
1998-07-23	28.00	28.50	27.75	28.00	496100
1998-07-24	27.88	28.63	27.25	27.88	245300
1998-07-27	27.63	27.63	26.38	26.56	280600
1998-07-28	26.63	27.25	26.00	26.25	421600
1998-07-29	26.38	26.75	26.25	26.25	268000
1998-07-30	26.00	26.38	25.75	25.88	208200
1998-07-31	26.00	26.13	24.00	24.00	335600
1998-08-03	24.00	24.94	24.00	24.94	214700
1998-08-04	24.50	24.63	22.50	23.00	654300
1998-08-05	23.25	23.63	22.38	22.50	446700
1998-08-06	22.50	23.50	22.50	22.88	582600
1998-08-07	23.38	24.75	23.00	23.00	197300
1998-08-10	23.00	23.50	22.88	23.25	286500
1998-08-11	22.38	22.75	22.00	22.75	231200
1998-08-12	23.50	24.38	23.31	24.06	555700
1998-08-13	23.88	24.94	23.75	24.13	171600
1998-08-14	24.25	24.44	23.50	23.56	62600
1998-08-17	23.69	24.00	23.19	23.19	107100
1998-08-18	23.38	23.38	22.25	22.31	111600
1998-08-19	22.31	22.50	20.38	20.75	213100
1998-08-20	20.75	20.75	19.75	20.13	834700
1998-08-21	20.00	20.25	19.50	20.25	462900
1998-08-24	20.19	20.38	19.94	20.00	124100
1998-08-25	20.19	20.38	19.88	20.00	314800
1998-08-26	20.00	20.00	19.06	19.50	438900
1998-08-27	18.63	18.63	17.25	18.06	525400
1998-08-28	18.25	18.75	16.75	17.00	453600
1998-08-31	17.00	17.19	14.38	15.75	412700
1998-09-01	16.00	17.00	15.50	17.00	363300
1998-09-02	17.00	19.63	17.00	19.25	813400
1998-09-03	18.50	19.25	18.50	18.88	444100
1998-09-04	18.50	18.69	18.06	18.63	78000
1998-09-08	20.13	20.19	19.88	20.00	922600
1998-09-09	19.75	21.06	19.75	20.88	394600
1998-09-10	20.63	21.00	19.94	21.00	483700
1998-09-11	20.75	22.38	20.63	22.13	281400
1998-09-14	23.00	23.75	22.56	23.00	231600
1998-09-15	22.75	22.94	22.38	22.94	816000
1998-09-16	23.19	23.38	22.38	23.25	1176700
1998-09-17	22.88	22.88	22.00	22.31	221200
1998-09-18	22.50	22.50	21.38	22.19	104200
1998-09-21	21.13	22.13	21.13	22.13	137800
1998-09-22	22.19	22.38	22.00	22.13	250200
1998-09-23	22.19	22.81	22.13	22.69	274000
1998-09-24	22.56	23.00	22.56	23.00	131300
1998-09-25	22.88	23.00	22.63	22.88	115200
1998-09-28	22.88	23.25	22.75	22.88	81300
1998-09-29	22.75	23.06	22.50	23.00	182800
1998-09-30	23.00	25.50	23.00	25.50	613900
1998-10-01	24.50	24.75	23.75	24.44	438100
1998-10-02	24.38	24.50	23.41	23.44	264700
1998-10-05	23.25	23.25	19.25	20.00	309200
1998-10-06	20.00	20.00	18.31	18.38	338800
1998-10-07	18.69	18.69	14.25	15.94	791300
1998-10-08	14.50	15.13	13.81	14.38	744700
1998-10-09	15.00	15.63	13.25	13.50	1260000
1998-10-12	14.88	16.63	14.88	16.38	762800
1998-10-13	16.38	16.44	16.13	16.25	339300
1998-10-14	16.25	17.13	16.25	17.00	240700
1998-10-15	17.00	18.88	17.00	18.75	361000
1998-10-16	19.13	19.38	18.75	18.88	264500
1998-10-19	19.00	19.13	18.69	18.88	175900
1998-10-20	18.94	19.38	18.63	18.81	479800
1998-10-21	18.94	20.75	18.88	20.00	250000
1998-10-22	20.25	20.94	19.75	20.88	94500
1998-10-23	20.88	21.63	20.25	20.63	164400
1998-10-26	20.50	21.50	20.25	21.38	131700
1998-10-27	21.75	22.50	21.44	21.88	304500
1998-10-28	22.00	22.38	21.88	22.25	66000
1998-10-29	22.19	22.25	20.88	20.88	64300
1998-10-30	20.94	22.13	20.88	21.88	164400
1998-11-02	21.50	22.25	21.50	22.25	125800
1998-11-03	22.00	22.00	20.75	20.75	103700
1998-11-04	20.94	21.44	20.88	21.31	105500
1998-11-05	21.31	21.44	20.63	20.94	81500
1998-11-06	21.00	21.00	20.75	20.75	172100
1998-11-09	20.88	20.88	19.63	19.75	160800
1998-11-10	19.63	20.13	19.25	19.88	354300
1998-11-11	19.94	20.00	19.44	19.44	74000
1998-11-12	19.19	20.00	17.63	18.25	758700
1998-11-13	18.00	19.00	18.00	19.00	527000
1998-11-16	19.00	22.81	19.00	22.50	1308400
1998-11-17	22.56	23.63	21.63	22.00	456400
1998-11-18	21.81	22.25	20.88	21.88	273800
1998-11-19	21.63	22.75	21.56	22.69	157300
1998-11-20	22.94	22.94	22.13	22.81	135900
1998-11-23	23.06	24.00	22.75	23.56	463200
1998-11-24	23.75	24.56	23.44	24.44	402600
1998-11-25	24.50	24.50	23.31	23.31	142400
1998-11-27	23.44	23.63	23.25	23.44	111300
1998-11-30	23.44	23.50	22.94	23.13	207400
1998-12-01	23.00	23.94	22.63	23.75	262900
1998-12-02	23.75	24.56	23.38	24.00	197800
1998-12-03	24.00	25.25	24.00	24.06	160300
1998-12-04	24.06	25.50	24.06	25.44	229100
1998-12-07	25.69	26.38	25.31	26.38	369700
1998-12-08	26.25	26.25	25.38	25.63	341700
1998-12-09	25.75	25.88	25.63	25.75	87500
1998-12-10	25.75	25.81	25.56	25.75	167700
1998-12-11	25.63	25.81	25.44	25.81	110200
1998-12-14	25.69	25.69	24.38	24.38	241400
1998-12-15	24.63	25.00	24.00	24.00	514500
1998-12-16	24.25	24.25	23.13	23.94	69200
1998-12-17	23.94	25.13	23.88	25.13	559600
1998-12-18	24.75	26.13	24.63	25.63	241200
1998-12-21	26.75	27.19	26.44	26.50	400200
1998-12-22	26.50	26.63	25.50	26.00	268000
1998-12-23	26.00	27.25	26.00	27.25	281700
1998-12-24	27.25	27.38	27.00	27.31	73400
1998-12-28	27.38	28.50	27.38	28.50	199500
1998-12-29	28.38	29.13	28.00	28.75	164200
1998-12-30	28.50	29.19	28.25	29.06	354800
1998-12-31	29.31	29.63	28.88	29.56	218900
1999-01-04	29.50	29.50	28.50	28.75	390800
1999-01-05	28.75	28.81	27.75	28.19	307900
1999-01-06	28.31	28.81	28.19	28.81	343700
1999-01-07	28.00	28.63	28.00	28.63	227400
1999-01-08	28.38	29.38	27.50	28.13	290100
1999-01-11	27.88	28.00	27.50	27.69	111800
1999-01-12	27.94	28.00	27.38	27.81	365100
1999-01-13	27.31	27.75	26.50	27.19	210800
1999-01-14	27.25	27.31	25.63	27.06	450700
1999-01-15	27.00	28.25	26.75	28.25	155400
1999-01-19	28.00	29.94	28.00	29.88	286400
1999-01-20	30.00	30.25	29.00	29.81	262900
1999-01-21	30.00	30.25	27.88	28.38	553600
1999-01-22	28.13	28.13	27.50	27.56	92900
1999-01-25	27.50	27.75	27.25	27.50	119100
1999-01-26	27.38	27.50	26.88	26.88	151400
1999-01-27	27.00	27.13	26.00	26.13	136900
1999-01-28	26.13	26.19	24.13	25.25	583000
1999-01-29	25.25	26.13	24.88	25.75	217400
1999-02-01	25.75	27.00	25.25	26.63	350000
1999-02-02	26.31	26.31	25.38	25.88	450400
1999-02-03	25.88	26.13	24.94	25.63	549800
1999-02-04	25.38	26.56	25.38	26.31	8558400
1999-02-05	26.50	27.00	26.00	26.25	1157600
1999-02-08	26.31	26.69	26.00	26.50	484600
1999-02-09	26.50	26.63	25.25	25.50	537900
1999-02-10	25.25	25.38	23.88	24.88	847200
1999-02-11	25.13	26.25	24.88	25.56	788500
1999-02-12	25.81	25.88	25.31	25.38	446200
1999-02-16	25.56	25.75	24.50	25.38	384400
1999-02-17	25.13	25.94	25.00	25.63	468500
1999-02-18	25.56	26.25	25.44	26.25	227500
1999-02-19	26.63	26.88	26.06	26.63	491000
1999-02-22	26.50	26.63	26.00	26.44	211500
1999-02-23	26.19	26.19	25.50	25.94	197300
1999-02-24	25.69	26.00	25.31	25.75	269700
1999-02-25	25.75	26.75	25.50	26.56	415900
1999-02-26	26.56	27.25	26.00	26.81	399300
1999-03-01	26.94	26.94	25.69	25.75	326900
1999-03-02	25.63	25.81	25.13	25.13	717000
1999-03-03	25.13	25.94	24.88	25.75	279800
1999-03-04	25.81	26.56	25.69	26.31	240700
1999-03-05	24.75	26.00	24.75	25.69	446700
1999-03-08	25.63	26.25	25.25	26.13	273900
1999-03-09	26.38	26.38	25.38	26.00	167400
1999-03-10	26.00	26.00	24.63	25.00	420300
1999-03-11	25.00	25.00	24.00	24.44	414500
1999-03-12	24.44	24.63	23.75	24.25	500800
1999-03-15	24.25	24.25	23.13	23.88	287700
1999-03-16	23.63	24.38	23.25	24.25	277700
1999-03-17	24.31	24.31	23.50	23.69	238000
1999-03-18	23.69	23.75	21.56	22.13	1244200
1999-03-19	22.13	23.63	21.25	23.25	896400
1999-03-22	23.38	23.38	20.50	21.88	848600
1999-03-23	21.94	21.94	21.00	21.44	185000
1999-03-24	21.50	21.75	20.88	21.19	446400
1999-03-25	21.38	22.25	21.38	21.63	649700
1999-03-26	21.88	22.00	21.44	21.88	405500
1999-03-29	21.88	23.25	21.75	23.25	743900
1999-03-30	23.38	24.25	23.25	23.81	628500
1999-03-31	24.06	24.50	23.50	24.50	593800
1999-04-01	24.75	24.75	23.25	24.38	324100
1999-04-05	25.00	26.00	24.38	25.88	693500
1999-04-06	26.13	26.13	25.00	26.13	348900
1999-04-07	26.00	26.06	25.00	25.56	267700
1999-04-08	25.56	25.63	25.06	25.44	270400
1999-04-09	25.25	25.38	24.44	25.19	442000
1999-04-12	24.94	25.94	24.63	25.56	398200
1999-04-13	25.56	25.88	24.00	24.13	207400
1999-04-14	23.75	24.19	23.38	23.56	527400
1999-04-15	23.81	23.81	22.00	22.69	332500
1999-04-16	22.94	23.38	22.38	22.88	325300
1999-04-19	22.88	22.88	20.50	20.75	423500
1999-04-20	20.56	22.75	20.56	21.88	493500
1999-04-21	21.63	24.88	21.63	24.88	351100
1999-04-22	24.94	25.13	23.88	24.50	310700
1999-04-23	24.38	24.63	23.25	24.13	107500
1999-04-26	24.38	24.56	23.75	24.00	123000
1999-04-27	24.00	24.06	22.50	23.13	399900
1999-04-28	22.50	23.19	22.25	22.50	432400
1999-04-29	22.50	22.50	21.50	22.25	864800
1999-04-30	22.06	22.25	20.50	21.19	559400
1999-05-03	21.31	22.00	21.00	21.38	443400
1999-05-04	22.63	23.38	22.13	22.19	1074800
1999-05-05	22.00	22.06	20.75	21.00	562100
1999-05-06	21.50	23.06	21.50	23.06	871100
1999-05-07	23.06	23.50	21.75	21.94	393400
1999-05-10	22.00	22.69	21.88	22.31	302200
1999-05-11	22.25	23.44	22.25	23.44	760600
1999-05-12	24.00	26.88	23.81	26.00	808800
1999-05-13	26.00	26.63	25.75	25.94	598600
1999-05-14	24.94	25.75	23.38	24.25	340600
1999-05-17	24.06	24.38	23.75	24.31	109800
1999-05-18	24.63	25.81	24.44	24.56	237800
1999-05-19	24.69	25.00	24.00	24.19	302200
1999-05-20	24.31	24.50	23.75	24.06	616400
1999-05-21	24.06	24.50	23.63	24.19	659400
1999-05-24	24.13	24.13	22.63	22.75	348400
1999-05-25	22.88	23.19	22.56	22.63	303500
1999-05-26	22.50	22.69	21.50	22.50	635600
1999-05-27	22.50	22.88	22.13	22.44	131900
1999-05-28	22.56	22.56	22.25	22.50	681100
1999-06-01	22.31	22.75	22.13	22.50	297600
1999-06-02	22.75	22.75	22.00	22.56	296400
1999-06-03	23.13	23.38	22.88	23.25	522100
1999-06-04	23.25	24.88	23.13	24.88	328200
1999-06-07	24.88	25.06	24.06	24.31	496200
1999-06-08	24.25	24.38	24.25	24.25	246700
1999-06-09	24.31	24.81	24.13	24.52	437600
1999-06-10	24.50	24.63	24.31	24.50	360500
1999-06-11	24.50	24.75	23.69	24.00	169000
1999-06-14	24.75	24.88	23.88	23.94	319300
1999-06-15	24.19	24.38	23.94	24.25	232800
1999-06-16	24.63	26.13	24.63	25.69	484000
1999-06-17	25.81	26.06	25.69	26.00	381900
1999-06-18	26.50	26.50	25.75	25.81	278300
1999-06-21	25.81	25.94	25.50	25.63	151500
1999-06-22	25.38	25.38	24.75	24.75	412100
1999-06-23	25.00	25.00	24.00	24.63	250800
1999-06-24	25.00	25.00	23.75	23.75	348800
1999-06-25	23.25	24.06	23.25	23.50	374600
1999-06-28	23.75	24.56	23.25	23.25	262100
1999-06-29	23.25	24.19	23.25	23.75	279900
1999-06-30	23.75	24.25	23.38	24.00	591100
1999-07-01	24.75	26.00	24.50	25.69	400200
1999-07-02	25.69	25.75	25.50	25.50	473900
1999-07-06	25.50	25.50	24.00	24.31	405500
1999-07-07	23.94	24.50	23.38	23.56	305500
1999-07-08	23.69	24.00	23.44	23.75	389700
1999-07-09	24.00	24.50	23.88	24.13	603000
1999-07-12	24.00	24.94	24.00	24.88	515200
1999-07-13	24.63	24.69	24.38	24.50	635500
1999-07-14	24.50	24.75	24.31	24.50	382400
1999-07-15	24.50	25.88	24.50	25.00	1050900
1999-07-16	25.50	25.63	25.00	25.25	339400
1999-07-19	25.50	25.63	25.31	25.31	587000
1999-07-20	25.06	25.13	23.81	23.81	554400
1999-07-21	23.56	23.69	22.88	23.13	1136700
1999-07-22	23.13	23.31	23.00	23.06	475100
1999-07-23	23.25	23.75	23.06	23.69	213300
1999-07-26	23.94	23.94	22.50	23.19	217600
1999-07-27	23.38	23.50	22.50	22.75	609500
1999-07-28	22.75	22.75	22.63	22.69	292500
1999-07-29	22.56	22.94	22.31	22.94	206500
1999-07-30	23.00	24.13	23.00	23.19	264600
1999-08-02	23.00	23.31	22.31	22.88	196100
1999-08-03	22.63	22.63	21.75	22.00	531300
1999-08-04	22.00	22.00	21.13	21.81	271000
1999-08-05	22.00	22.13	21.50	22.00	182900
1999-08-06	21.94	22.38	21.63	21.75	81400
1999-08-09	22.13	22.88	21.13	21.31	310500
1999-08-10	21.50	21.69	20.25	20.25	894200
1999-08-11	20.50	20.75	20.50	20.50	676400
1999-08-12	20.50	20.56	19.63	20.13	747200
1999-08-13	20.44	20.56	20.31	20.31	918400
1999-08-16	20.31	21.19	19.88	21.19	849700
1999-08-17	21.88	23.00	21.75	23.00	1011000
1999-08-18	23.13	23.50	22.81	22.94	435600
1999-08-19	23.00	23.19	22.63	23.19	284900
1999-08-20	23.19	24.13	23.00	24.13	277200
1999-08-23	24.25	24.50	23.63	23.75	283300
1999-08-24	23.88	24.19	23.13	23.69	463300
1999-08-25	23.88	24.00	23.81	23.88	269400
1999-08-26	24.00	24.00	23.75	24.00	123400
1999-08-27	24.00	24.00	23.88	23.94	155600
1999-08-30	24.00	24.00	23.31	23.56	132400
1999-08-31	23.75	23.75	22.75	22.75	194800
1999-09-01	23.00	23.44	22.94	23.44	139000
1999-09-02	23.25	23.56	23.00	23.56	113200
1999-09-03	23.56	23.94	23.50	23.88	206500
1999-09-07	23.88	23.88	23.56	23.56	173000
1999-09-08	23.81	23.88	23.13	23.38	207700
1999-09-09	23.50	23.50	23.06	23.06	118600
1999-09-10	23.19	23.25	22.88	22.94	229300
1999-09-13	23.31	23.44	22.75	22.75	208900
1999-09-14	23.00	23.38	22.88	23.31	245200
1999-09-15	23.25	23.63	23.06	23.13	290300
1999-09-16	23.38	24.38	23.38	24.31	395200
1999-09-17	24.94	24.94	24.19	24.44	451800
1999-09-20	24.50	24.50	24.00	24.38	223500
1999-09-21	24.31	24.31	22.75	23.00	600800
1999-09-22	23.25	23.25	22.25	22.25	397100
1999-09-23	22.00	22.06	21.19	21.50	969300
1999-09-24	21.50	21.81	21.38	21.69	428200
1999-09-27	21.81	21.81	19.63	20.13	1620500
1999-09-28	20.25	20.31	19.63	20.00	1473600
1999-09-29	19.56	19.88	19.50	19.50	4797200
1999-09-30	19.75	19.88	19.56	19.63	3313200
1999-10-01	19.56	19.63	19.19	19.31	1220800
1999-10-04	19.50	19.50	18.69	19.13	1419100
1999-10-05	19.13	19.38	18.75	18.94	1155200
1999-10-06	19.00	19.75	18.88	19.75	1388900
1999-10-07	19.88	20.13	19.63	19.81	1173200
1999-10-08	19.69	19.69	19.06	19.06	844200
1999-10-11	19.13	19.81	19.06	19.81	609700
1999-10-12	19.69	19.75	19.13	19.19	766800
1999-10-13	19.44	19.44	18.81	18.81	832900
1999-10-14	18.94	19.00	18.00	18.63	1380100
1999-10-15	18.00	18.19	17.56	18.00	1046800
1999-10-18	18.25	18.38	17.56	18.00	517000
1999-10-19	18.13	18.38	18.06	18.06	714200
1999-10-20	18.06	18.63	17.94	18.50	542400
1999-10-21	18.56	18.63	17.81	17.88	699200
1999-10-22	18.13	18.25	17.88	18.00	988500
1999-10-25	18.13	18.13	17.56	17.81	330500
1999-10-26	18.00	18.00	17.13	17.25	1545900
1999-10-27	17.44	17.81	17.25	17.44	1337700
1999-10-28	17.50	19.31	17.50	18.63	2070000
1999-10-29	19.00	19.38	18.94	19.06	970600
1999-11-01	19.31	19.44	18.56	18.94	577800
1999-11-02	19.00	20.06	19.00	19.38	942200
1999-11-03	19.50	20.00	19.44	19.75	1599200
1999-11-04	20.25	20.38	19.75	19.94	758700
1999-11-05	20.13	20.81	20.13	20.75	2583300
1999-11-08	20.75	21.19	20.69	21.06	2423200
1999-11-09	22.50	22.88	22.00	22.88	1695300
1999-11-10	22.25	23.31	22.25	23.31	1090300
1999-11-11	23.50	23.94	23.13	23.81	1733800
1999-11-12	24.00	24.00	23.06	23.50	907200
1999-11-15	23.75	24.81	23.50	24.50	1352100
1999-11-16	24.50	25.50	24.38	25.50	1243800
1999-11-17	25.31	26.31	25.19	25.63	913700
1999-11-18	25.94	27.25	25.81	27.06	2400200
1999-11-19	27.19	27.25	26.63	26.88	1112400
1999-11-22	27.06	27.06	26.69	26.88	404000
1999-11-23	26.88	26.88	25.25	25.94	798100
1999-11-24	25.81	26.19	24.25	25.88	882800
1999-11-26	26.13	26.38	26.00	26.25	214400
1999-11-29	27.00	27.00	26.13	26.56	686800
1999-11-30	26.56	26.69	26.00	26.13	1074500
1999-12-01	26.06	26.50	25.69	26.50	745300
1999-12-02	26.38	27.38	26.38	26.50	1298700
1999-12-03	27.00	27.63	26.75	27.13	519500
1999-12-06	27.38	27.88	26.75	27.00	843400
1999-12-07	27.00	27.50	27.00	27.50	1084500
1999-12-08	27.50	28.00	27.31	28.00	1556100
1999-12-09	28.00	28.88	28.00	28.75	2774700
1999-12-10	29.00	29.25	28.75	29.00	987900
1999-12-13	28.88	28.88	28.38	28.69	577600
1999-12-14	28.75	29.19	27.75	27.75	977600
1999-12-15	29.38	31.38	29.25	30.81	2975500
1999-12-16	31.00	31.25	29.75	30.19	1272800
1999-12-17	30.56	32.00	30.38	31.75	1142800
1999-12-20	31.88	33.25	31.75	31.94	1343600
1999-12-21	31.81	31.81	29.75	30.63	363900
1999-12-22	30.56	30.94	30.06	30.19	374700
1999-12-23	30.38	30.69	29.19	30.69	350800
1999-12-27	30.44	30.44	29.38	29.63	300100
1999-12-28	29.25	30.63	29.25	30.06	336900
1999-12-29	30.50	31.50	30.38	31.31	342700
1999-12-30	31.38	31.63	30.50	30.88	310300
1999-12-31	30.94	31.00	30.50	30.56	206100
2000-01-03	30.50	30.63	29.00	29.31	433900
2000-01-04	29.00	30.13	28.75	29.00	522300
2000-01-05	29.00	29.88	28.56	29.88	674000
2000-01-06	29.44	29.88	28.75	29.56	911700
2000-01-07	29.75	31.25	29.50	31.19	606000
2000-01-10	32.00	34.13	32.00	33.94	1012300
2000-01-11	33.94	37.56	33.81	36.50	2893100
2000-01-12	36.81	38.25	36.63	38.00	1479400
2000-01-13	38.25	38.94	37.00	37.00	1507000
2000-01-14	37.75	38.50	37.50	38.13	609200
2000-01-18	39.50	40.00	38.13	38.44	2728900
2000-01-19	39.00	39.38	38.50	39.00	469400
2000-01-20	39.50	41.31	39.50	40.50	1205200
2000-01-21	41.44	43.25	41.31	43.13	2353300
2000-01-24	43.13	44.63	41.81	42.00	2161100
2000-01-25	42.75	42.75	40.75	41.31	788000
2000-01-26	41.31	42.25	39.50	39.75	578600
2000-01-27	39.75	40.44	38.13	38.38	975700
2000-01-28	38.75	39.38	37.25	37.81	601300
2000-01-31	37.75	37.81	35.69	35.88	617700
2000-02-01	36.00	38.88	34.31	38.75	1191800
2000-02-02	39.00	39.75	38.44	39.25	1714200
2000-02-03	39.50	40.38	38.50	40.00	433200
2000-02-04	40.25	42.00	39.81	40.44	754100
2000-02-07	39.25	39.31	38.00	38.63	2011700
2000-02-08	38.75	42.13	38.75	42.00	2194900
2000-02-09	42.50	42.50	41.22	41.88	1885100
2000-02-10	41.88	44.75	41.75	43.94	2589300
2000-02-11	44.50	45.00	44.06	44.25	1212700
2000-02-14	44.44	44.88	43.81	44.88	1778700
2000-02-15	45.00	47.25	45.00	45.63	1119500
2000-02-16	45.88	46.75	45.00	46.00	479400
2000-02-17	45.88	46.13	43.75	45.00	1402200
2000-02-18	44.25	44.75	42.38	42.75	749700
2000-02-22	43.25	43.31	40.13	41.00	710700
2000-02-23	41.75	43.63	41.56	43.31	992100
2000-02-24	43.56	45.63	42.63	43.00	764300
2000-02-25	43.06	43.50	41.88	42.50	709800
2000-02-28	42.50	45.75	41.06	45.19	855700
2000-02-29	46.50	49.75	46.50	49.25	1093600
2000-03-01	49.25	50.50	47.50	48.88	1480500
2000-03-02	49.00	49.06	47.00	48.50	1208600
2000-03-03	48.75	51.13	48.75	50.88	1843200
2000-03-06	50.44	51.00	49.44	51.00	1335100
2000-03-07	51.50	51.75	47.88	49.63	1100300
2000-03-08	50.00	55.50	49.63	53.94	2308000
2000-03-09	52.06	53.63	50.50	53.63	3095000
2000-03-10	53.50	55.50	53.00	54.81	1502800
2000-03-13	53.50	54.38	52.00	53.75	466900
2000-03-14	54.06	54.31	48.25	49.50	1008300
2000-03-15	49.31	49.31	43.75	44.63	1186700
2000-03-16	46.00	46.13	41.13	45.00	1505500
2000-03-17	45.50	51.88	45.50	50.75	1159800
2000-03-20	52.88	52.88	47.38	48.00	943700
2000-03-21	48.06	48.50	45.75	47.88	889100
2000-03-22	48.13	53.00	48.13	53.00	1099900
2000-03-23	53.13	53.75	50.50	52.19	440900
2000-03-24	53.50	54.25	50.75	52.00	1646100
2000-03-27	52.00	52.00	49.56	50.31	550500
2000-03-28	50.50	51.50	49.50	50.94	643400
2000-03-29	51.31	51.94	49.50	49.88	487800
2000-03-30	49.75	50.00	48.25	50.00	673700
2000-03-31	50.00	51.44	48.38	49.38	529400
2000-04-03	49.00	49.00	44.44	45.13	1132800
2000-04-04	46.00	46.63	40.38	43.94	1090900
2000-04-05	44.00	47.00	42.50	46.69	519600
2000-04-06	48.75	50.19	48.44	50.00	1355700
2000-04-07	50.00	50.44	49.19	49.81	339700
2000-04-10	49.00	49.06	46.38	46.75	428200
2000-04-11	46.13	46.25	44.69	45.63	448100
2000-04-12	45.50	45.56	42.00	43.25	578800
2000-04-13	42.50	42.75	40.63	41.75	1471400
2000-04-14	40.50	40.94	39.50	40.19	630700
2000-04-17	40.44	41.75	38.25	41.50	966300
2000-04-18	41.75	44.50	41.31	43.75	1459800
2000-04-19	43.81	45.69	42.63	45.06	704500
2000-04-20	45.19	45.63	44.00	45.25	1051000
2000-04-24	44.75	44.75	41.25	42.94	536300
2000-04-25	43.19	43.63	42.88	43.00	429800
2000-04-26	42.94	45.00	42.44	44.75	1088400
2000-04-27	44.25	44.56	43.00	44.31	302500
2000-04-28	45.00	47.00	44.50	46.56	1161900
2000-05-01	46.88	47.13	46.13	46.38	708200
2000-05-02	46.31	46.31	45.38	45.69	464700
2000-05-03	45.50	45.50	42.00	42.69	559000
2000-05-04	44.00	44.94	42.69	43.31	1560500
2000-05-05	43.38	45.94	43.38	45.25	416000
2000-05-08	45.75	46.13	44.69	45.13	360600
2000-05-09	45.00	45.38	41.50	43.75	430800
2000-05-10	43.50	43.50	37.50	40.94	1433100
2000-05-11	41.50	41.88	39.75	40.44	977700
2000-05-12	41.00	42.00	40.63	41.81	731000
2000-05-15	41.56	41.56	40.38	41.00	411800
2000-05-16	42.25	44.88	42.25	43.81	1010700
2000-05-17	43.75	45.25	43.13	44.81	3788400
2000-05-18	44.69	45.13	43.75	44.25	626900
2000-05-19	43.75	43.88	42.75	43.00	705600
2000-05-22	43.25	43.25	40.94	41.06	482400
2000-05-23	41.44	42.25	38.69	39.25	1174500
2000-05-24	38.88	38.94	37.25	38.56	892700
2000-05-25	39.00	40.50	39.00	39.81	796600
2000-05-26	40.06	40.06	38.63	39.19	155800
2000-05-30	39.25	39.63	37.00	37.69	1278800
2000-05-31	38.13	38.13	36.31	37.13	959800
2000-06-01	38.13	39.38	37.50	38.63	779200
2000-06-02	40.00	41.50	40.00	41.38	1217200
2000-06-05	41.50	44.38	41.38	43.56	969400
2000-06-06	43.81	44.88	42.63	43.50	1113900
2000-06-07	43.31	43.50	41.50	42.44	300100
2000-06-08	42.19	43.00	41.75	41.81	107300
2000-06-09	42.06	42.75	41.38	41.75	130600
2000-06-12	41.63	41.75	40.50	41.00	462600
2000-06-13	41.25	41.25	39.25	40.69	488900
2000-06-14	40.88	41.38	40.75	41.19	471400
2000-06-15	41.19	42.38	40.13	42.00	324700
2000-06-16	42.50	42.50	41.00	41.94	454600
2000-06-19	41.69	41.69	40.69	41.31	221200
2000-06-20	41.88	42.81	41.50	41.63	287400
2000-06-21	41.88	43.88	41.88	42.50	280300
2000-06-22	41.25	41.50	41.25	41.25	3335800
2000-06-23	41.44	41.81	40.63	41.00	786000
2000-06-26	40.75	41.56	40.00	41.06	723100
2000-06-27	41.25	41.38	40.50	40.88	876700
2000-06-28	40.63	41.13	40.13	40.88	774500
2000-06-29	41.00	41.38	40.75	41.19	453100
2000-06-30	41.19	42.38	41.19	41.69	987900
2000-07-03	41.88	42.25	41.81	42.00	260900
2000-07-05	42.25	43.31	41.38	42.06	1344600
2000-07-06	42.06	42.88	41.69	42.63	1269800
2000-07-07	42.88	44.19	42.88	43.75	1517600
2000-07-10	43.63	46.63	43.63	46.50	1448800
2000-07-11	46.75	47.13	45.75	46.00	882700
2000-07-12	46.25	47.63	46.25	47.44	962100
2000-07-13	47.31	47.50	46.25	46.50	1340400
2000-07-14	46.38	46.50	45.56	45.75	586700
2000-07-17	45.75	45.94	43.75	44.13	1640900
2000-07-18	44.38	44.75	43.25	44.50	635700
2000-07-19	44.25	45.25	44.25	44.50	444700
2000-07-20	44.50	45.38	44.38	45.13	749700
2000-07-21	45.00	45.13	44.50	44.63	937400
2000-07-24	44.63	47.00	44.63	46.38	711600
2000-07-25	46.63	46.94	44.69	45.38	292900
2000-07-26	45.38	45.38	42.38	44.63	991900
2000-07-27	44.63	44.63	42.00	43.63	664100
2000-07-28	43.50	43.56	41.50	41.81	530300
2000-07-31	42.06	43.63	42.06	42.88	475600
2000-08-01	43.00	43.63	42.63	42.94	251400
2000-08-02	42.94	43.31	42.81	43.13	871000
2000-08-03	42.38	43.50	41.75	43.44	550100
2000-08-04	43.69	45.13	43.50	44.81	528500
2000-08-07	44.69	44.94	44.00	44.38	361500
2000-08-08	43.00	44.38	42.63	43.69	768600
2000-08-09	43.88	44.00	43.50	43.56	1309700
2000-08-10	43.50	43.50	41.50	41.88	661600
2000-08-11	41.88	42.25	41.44	41.88	314700
2000-08-14	42.00	43.00	41.88	42.75	612000
2000-08-15	42.88	43.06	42.31	43.00	492700
2000-08-16	43.06	43.63	43.00	43.25	1253900
2000-08-17	43.25	43.38	42.19	42.56	367000
2000-08-18	42.75	46.00	42.75	45.50	1378200
2000-08-21	45.75	45.81	44.44	44.88	525500
2000-08-22	44.75	44.81	42.50	42.50	689900
2000-08-23	43.00	44.00	42.69	43.56	565400
2000-08-24	43.50	43.69	43.19	43.19	700600
2000-08-25	43.19	43.88	43.13	43.31	579500
2000-08-28	43.25	43.31	40.50	40.75	1913900
2000-08-29	40.75	41.50	39.00	41.00	1881700
2000-08-30	40.56	40.69	38.31	38.31	1757100
2000-08-31	37.88	38.13	34.00	36.38	6530000
2000-09-01	36.56	38.50	35.81	37.88	2217500
2000-09-05	37.50	37.50	36.00	36.63	1234000
2000-09-06	36.38	38.38	36.38	37.81	1317400
2000-09-07	37.50	38.00	37.06	37.69	1804700
2000-09-08	37.69	37.81	36.31	37.38	861700
2000-09-11	37.56	37.56	37.00	37.25	798200
2000-09-12	37.25	37.50	36.38	36.38	1466200
2000-09-13	36.50	36.63	35.13	35.63	661500
2000-09-14	35.63	36.25	35.25	36.00	515600
2000-09-15	36.25	36.38	34.56	35.19	729100
2000-09-18	35.19	35.19	33.13	33.94	620000
2000-09-19	34.00	34.75	33.75	34.00	606600
2000-09-20	33.50	34.00	32.25	33.00	1508500
2000-09-21	33.25	33.31	27.63	30.63	3926400
2000-09-22	30.00	31.38	30.00	31.00	1454200
2000-09-25	31.75	33.88	31.75	33.63	1121200
2000-09-26	33.31	33.50	32.50	33.00	1007400
2000-09-27	33.13	35.25	32.75	35.00	1722400
2000-09-28	35.00	38.00	34.63	36.88	1404600
2000-09-29	36.88	38.06	35.44	37.69	1960700
2000-10-02	37.69	38.63	37.00	37.63	942600
2000-10-03	38.00	38.25	37.38	37.88	620600
2000-10-04	37.63	37.75	35.13	37.75	798500
2000-10-05	37.38	37.75	36.00	36.88	764500
2000-10-06	36.00	36.13	34.50	35.00	601000
2000-10-09	35.00	35.88	33.00	35.63	564200
2000-10-10	35.38	36.63	34.88	36.50	733500
2000-10-11	35.00	35.75	34.63	35.56	632200
2000-10-12	35.75	37.13	34.25	34.81	1402500
2000-10-13	34.88	37.13	34.69	37.13	1106600
2000-10-16	37.13	38.88	36.75	38.50	755100
2000-10-17	38.50	38.50	35.75	36.31	1760600
2000-10-18	35.75	35.75	32.00	34.00	1713100
2000-10-19	35.00	35.88	34.69	35.88	1439700
2000-10-20	35.88	36.00	35.19	35.88	944100
2000-10-23	35.63	35.69	35.00	35.25	680500
2000-10-24	35.00	35.25	34.88	34.94	840900
2000-10-25	34.69	34.69	33.25	33.75	507600
2000-10-26	33.50	33.88	31.25	32.00	1056800
2000-10-27	32.38	38.00	32.25	37.38	2739700
2000-10-30	37.75	39.00	37.38	39.00	1377900
2000-10-31	39.00	41.38	39.00	40.94	1329900
2000-11-01	40.69	42.19	40.63	41.00	1264000
2000-11-02	41.50	42.44	41.25	42.13	1335800
2000-11-03	42.13	42.13	40.38	41.88	383200
2000-11-06	41.81	41.94	40.13	41.06	557500
2000-11-07	41.31	41.31	38.88	39.25	861800
2000-11-08	39.63	41.00	39.63	40.44	472800
2000-11-09	38.75	39.19	37.63	39.13	973700
2000-11-10	38.75	38.81	38.00	38.63	436900
2000-11-13	38.50	38.63	36.25	37.00	1275800
2000-11-14	38.25	39.38	37.56	38.00	406000
2000-11-15	38.00	40.88	37.63	40.81	692500
2000-11-16	40.63	40.63	38.13	38.19	883100
2000-11-17	38.25	38.25	35.63	36.19	562700
2000-11-20	36.19	36.19	33.13	33.81	780300
2000-11-21	34.00	34.63	32.13	33.00	704800
2000-11-22	32.50	32.75	30.75	31.88	1139600
2000-11-24	32.50	33.50	32.31	33.50	338100
2000-11-27	36.00	36.06	33.63	34.56	589200
2000-11-28	34.25	34.25	31.75	31.88	481900
2000-11-29	32.13	32.38	30.50	31.31	304600
2000-11-30	30.75	30.75	28.75	30.13	926600
2000-12-01	30.00	32.56	30.00	30.69	836600
2000-12-04	30.75	31.13	30.25	30.38	551300
2000-12-05	30.75	34.75	30.75	34.75	1109700
2000-12-06	34.75	35.63	33.75	35.06	753400
2000-12-07	33.81	34.25	32.81	33.50	494600
2000-12-08	34.25	38.44	34.25	38.06	1422600
2000-12-11	38.19	39.13	37.38	38.75	1212500
2000-12-12	38.63	39.38	37.63	39.00	395600
2000-12-13	39.38	39.50	37.19	37.56	572900
2000-12-14	37.81	37.94	35.56	35.88	587300
2000-12-15	35.63	35.75	34.50	35.75	960700
2000-12-18	35.50	35.56	34.63	34.94	434500
2000-12-19	35.00	35.00	33.13	33.69	509400
2000-12-20	32.38	35.00	30.50	35.00	1656600
2000-12-21	34.63	34.69	32.25	33.75	683100
2000-12-22	33.63	35.94	33.56	35.13	562700
2000-12-26	35.19	35.81	34.38	35.69	480100
2000-12-27	35.94	36.50	35.38	36.25	569500
2000-12-28	36.25	37.44	36.06	37.31	375000
2000-12-29	37.50	38.00	37.50	37.88	1007600
2001-01-02	37.88	37.88	36.19	36.25	1140900
2001-01-03	36.13	39.06	35.88	39.06	1206900
2001-01-04	39.06	41.50	38.94	39.56	1027400
2001-01-05	37.25	37.25	33.00	36.13	2448900
2001-01-08	36.25	36.25	35.31	36.06	514800
2001-01-09	36.06	36.19	34.44	35.50	673200
2001-01-10	35.38	37.88	34.25	37.19	495800
2001-01-11	37.25	41.50	37.13	41.00	3022000
2001-01-12	41.00	41.00	38.94	40.00	1056800
2001-01-16	40.00	40.13	37.50	38.13	1305200
2001-01-17	38.88	39.81	38.44	39.25	1289800
2001-01-18	36.25	36.56	35.88	36.25	6455300
2001-01-19	36.63	36.69	35.38	35.94	2075600
2001-01-22	35.94	35.94	34.50	35.06	1126000
2001-01-23	35.38	36.50	35.38	36.19	3558000
2001-01-24	36.25	36.50	35.13	35.38	1414900
2001-01-25	35.56	36.13	34.63	36.13	1087700
2001-01-26	35.88	36.88	34.75	36.63	3127000
2001-01-29	36.42	36.60	36.00	36.15	679600
2001-01-30	36.39	36.52	36.20	36.35	579600
2001-01-31	36.50	36.63	34.75	36.20	1626500
2001-02-01	36.40	37.25	36.15	36.98	1046100
2001-02-02	37.00	37.02	35.13	35.33	443900
2001-02-05	35.25	35.25	34.25	35.08	874500
2001-02-06	35.15	36.40	35.15	36.20	707700
2001-02-07	36.20	36.20	35.40	35.59	837900
2001-02-08	35.55	35.65	34.30	34.51	900800
2001-02-09	34.00	34.20	32.30	33.09	1541600
2001-02-12	33.10	33.57	32.40	32.93	759800
2001-02-13	33.00	34.07	33.00	33.14	1335800
2001-02-14	33.05	33.14	32.67	32.95	311600
2001-02-15	33.25	34.50	33.25	34.05	766000
2001-02-16	33.70	34.00	32.80	33.00	579800
2001-02-20	33.75	34.50	31.78	32.11	913900
2001-02-21	32.11	32.90	32.00	32.20	570800
2001-02-22	32.08	32.08	30.45	31.27	812600
2001-02-23	30.80	30.80	28.29	29.63	1336800
2001-02-26	30.50	31.70	30.35	31.70	653000
2001-02-27	31.53	31.65	28.60	29.20	1106900
2001-02-28	29.20	30.15	28.93	28.94	1458800
2001-03-01	28.35	28.60	27.12	27.75	1659100
2001-03-02	27.35	28.00	27.30	27.70	1486300
2001-03-05	28.10	28.14	27.35	27.60	985400
2001-03-06	27.75	28.75	27.60	28.41	2571100
2001-03-07	28.75	28.95	27.79	27.90	1065400
2001-03-08	27.85	27.90	26.95	27.55	619300
2001-03-09	27.40	27.46	26.05	26.47	846200
2001-03-12	25.75	25.97	23.55	24.10	1557100
2001-03-13	24.10	24.10	22.00	22.69	4181200
2001-03-14	21.85	23.20	21.55	22.00	2562300
2001-03-15	23.00	23.20	21.70	21.79	2839100
2001-03-16	22.00	22.20	21.10	21.10	1349000
2001-03-19	21.75	21.75	20.45	21.20	2396100
2001-03-20	21.48	21.70	20.75	20.75	1255700
2001-03-21	21.00	21.18	20.25	20.37	1206200
2001-03-22	20.40	20.65	18.75	19.45	1697400
2001-03-23	19.30	20.45	19.30	20.15	1263500
2001-03-26	20.25	21.00	20.00	20.25	1072900
2001-03-27	20.15	21.50	20.10	21.50	1235000
2001-03-28	21.00	21.00	20.08	20.21	1225400
2001-03-29	20.22	20.60	19.10	19.25	1413000
2001-03-30	19.15	19.25	17.70	18.50	3086400
2001-04-02	19.00	19.00	18.00	18.41	870300
2001-04-03	17.10	17.30	14.27	14.45	4033400
2001-04-04	14.55	15.40	14.20	14.51	3900400
2001-04-05	15.50	17.00	15.05	16.99	2217700
2001-04-06	16.15	16.15	14.92	14.95	2070500
2001-04-09	15.02	15.65	15.00	15.40	1280700
2001-04-10	16.15	17.90	16.06	17.00	3371300
2001-04-11	18.60	19.02	18.05	18.15	2269700
2001-04-12	18.15	20.65	18.15	20.54	2817900
2001-04-16	20.40	20.88	19.84	20.30	1481000
2001-04-17	20.31	23.60	20.31	23.10	2411600
2001-04-18	24.35	26.49	24.27	25.18	2699800
2001-04-19	25.18	26.48	24.70	26.25	996200
2001-04-20	26.25	27.00	25.55	26.67	1068500
2001-04-23	26.25	26.25	24.90	24.91	1002400
2001-04-24	24.50	25.18	24.10	24.60	1042700
2001-04-25	24.40	25.25	24.40	24.81	841100
2001-04-26	24.81	25.66	24.81	25.44	599200
2001-04-27	25.55	25.70	24.80	25.49	429800
2001-04-30	25.92	26.89	25.80	26.80	881100
2001-05-01	26.80	27.54	26.00	27.53	809300
2001-05-02	27.54	28.75	27.45	27.85	1103900
2001-05-03	27.51	28.00	26.90	27.67	1743200
2001-05-04	26.95	28.20	26.85	28.00	704600
2001-05-07	27.95	28.04	27.63	28.00	714800
2001-05-08	27.88	28.05	25.60	25.96	2544900
2001-05-09	25.96	25.97	24.70	25.40	718200
2001-05-10	26.00	26.09	25.53	25.59	527000
2001-05-11	25.35	25.50	24.80	25.20	1056900
2001-05-14	24.99	24.99	23.20	24.11	1104200
2001-05-15	24.12	24.18	23.84	23.92	754200
2001-05-16	23.95	24.45	23.44	24.25	733600
2001-05-17	25.10	26.90	25.05	26.51	1463700
2001-05-18	27.00	27.48	26.55	26.80	802700
2001-05-21	26.85	26.85	26.25	26.50	967900
2001-05-22	26.72	26.96	26.48	26.92	409000
2001-05-23	26.70	26.71	25.87	25.98	270300
2001-05-24	25.97	25.99	25.00	25.86	408900
2001-05-25	25.86	26.04	24.85	25.80	682500
2001-05-29	25.60	25.86	24.20	24.78	649100
2001-05-30	24.54	24.54	22.50	23.25	1519000
2001-05-31	23.40	24.89	23.40	24.74	623600
2001-06-01	24.74	25.11	23.77	25.05	722000
2001-06-04	24.85	24.95	23.95	24.25	404300
2001-06-05	24.30	24.86	24.25	24.51	653900
2001-06-06	24.50	24.51	24.10	24.25	402600
2001-06-07	24.20	24.50	24.20	24.50	491700
2001-06-08	24.55	24.58	24.30	24.39	138700
2001-06-11	24.30	24.40	23.52	23.90	380000
2001-06-12	23.10	23.10	21.80	22.90	1111600
2001-06-13	22.95	23.14	22.66	22.67	817800
2001-06-14	22.67	22.67	21.17	21.57	681600
2001-06-15	21.57	21.57	20.75	20.91	615500
2001-06-18	20.80	20.81	19.60	19.82	1097500
2001-06-19	20.20	20.34	18.69	18.99	1964900
2001-06-20	18.98	19.20	18.43	19.15	1272300
2001-06-21	18.65	18.65	16.90	18.35	5710900
2001-06-22	18.42	19.08	17.76	18.50	1574800
2001-06-25	18.60	18.93	18.24	18.25	802600
2001-06-26	18.20	18.64	18.16	18.46	810600
2001-06-27	18.47	19.00	18.42	18.72	732300
2001-06-28	18.82	19.50	18.82	18.95	1135700
2001-06-29	18.96	21.00	18.96	20.67	1782600
2001-07-02	20.52	20.62	20.17	20.24	1025100
2001-07-03	20.00	20.32	19.80	20.10	350100
2001-07-05	20.10	20.22	19.72	19.91	847600
2001-07-06	19.68	19.74	18.07	18.42	905500
2001-07-09	18.30	18.65	18.21	18.24	1077500
2001-07-10	18.50	18.60	17.71	17.75	1521600
2001-07-11	17.50	17.66	17.26	17.44	676600
2001-07-12	18.05	18.80	17.97	18.65	762700
2001-07-13	18.65	18.67	18.20	18.45	745700
2001-07-16	18.53	18.65	18.05	18.15	495900
2001-07-17	18.00	18.60	17.85	18.60	668700
2001-07-18	18.42	18.45	17.82	17.98	496200
2001-07-19	17.98	17.98	16.10	16.82	2053600
2001-07-20	16.72	17.23	16.26	16.94	2232700
2001-07-23	17.25	17.32	16.72	16.88	984300
2001-07-24	16.60	16.90	16.51	16.60	936700
2001-07-25	16.80	17.09	16.50	16.98	513800
2001-07-26	17.00	17.00	16.20	16.68	893200
2001-07-27	16.62	17.07	16.27	17.04	1055800
2001-07-30	17.23	17.23	16.80	17.04	719200
2001-07-31	17.10	17.12	16.90	16.95	2665900
2001-08-01	16.98	17.06	16.85	16.90	878100
2001-08-02	17.50	18.60	17.46	18.60	2833600
2001-08-03	19.15	19.15	18.66	18.76	1228200
2001-08-06	18.76	18.76	18.35	18.35	994900
2001-08-07	18.25	18.45	17.68	17.68	1650400
2001-08-08	17.50	17.62	17.00	17.13	4407800
2001-08-09	17.13	17.22	16.59	16.68	1630100
2001-08-10	16.75	17.00	16.20	16.65	609900
2001-08-13	16.60	17.00	16.60	16.92	1448700
2001-08-14	16.98	17.10	16.35	16.48	962300
2001-08-15	16.35	16.50	15.25	15.85	2202800
2001-08-16	15.75	15.75	14.74	15.00	2135800
2001-08-17	15.00	15.58	14.72	15.35	1397600
2001-08-20	15.15	15.27	14.94	15.00	686800
2001-08-21	15.00	15.45	14.43	14.55	758500
2001-08-22	14.55	15.15	14.25	14.85	620400
2001-08-23	14.93	15.14	14.36	14.55	751900
2001-08-24	14.55	15.25	14.55	15.17	873200
2001-08-27	15.25	16.00	15.25	15.90	1333200
2001-08-28	15.86	15.93	15.45	15.60	1351500
2001-08-29	15.70	15.75	14.97	14.98	1052100
2001-08-30	14.93	14.99	14.10	14.36	752600
2001-08-31	14.25	14.98	14.00	14.47	1384400
2001-09-04	14.47	14.50	13.40	13.50	1208700
2001-09-05	13.05	13.30	12.03	12.30	1549000
2001-09-06	12.30	12.49	9.50	11.19	10857500
2001-09-07	11.11	11.85	10.91	11.00	4323900
2001-09-10	10.95	11.65	10.85	11.45	2283800
2001-09-17	11.35	12.75	11.20	11.54	1825000
2001-09-18	11.89	12.44	11.51	11.65	1818400
2001-09-19	11.75	11.90	11.10	11.60	1530500
2001-09-20	12.00	12.00	11.45	11.70	771100
2001-09-21	11.55	11.75	10.95	11.75	1215800
2001-09-24	12.75	13.19	11.90	13.15	2329300
2001-09-25	13.05	13.48	12.00	12.51	1672500
2001-09-26	12.61	13.15	12.60	12.70	1366400
2001-09-27	12.75	13.30	12.37	13.28	1952600
2001-09-28	13.20	14.09	13.02	13.89	2127700
2001-10-01	13.80	13.81	12.80	13.40	1178500
2001-10-02	13.40	14.44	13.40	14.44	1871800
2001-10-03	14.20	15.00	13.66	14.90	2458000
2001-10-04	14.90	15.94	14.50	15.40	1816900
2001-10-05	15.16	15.20	14.34	14.76	1200900
2001-10-08	14.40	15.13	14.38	14.73	775800
2001-10-09	14.75	14.80	14.00	14.07	1599900
2001-10-10	14.07	14.65	13.82	14.65	2047400
2001-10-11	14.95	16.30	14.90	16.27	2030600
2001-10-12	15.85	16.20	14.90	15.57	1367600
2001-10-15	15.57	15.57	14.50	14.93	1593800
2001-10-16	14.93	15.19	14.50	14.95	1920000
2001-10-17	15.30	15.55	14.78	14.87	1239600
2001-10-18	14.85	14.99	14.54	14.69	602500
2001-10-19	14.59	14.85	13.92	14.71	888200
2001-10-22	14.71	14.75	14.05	14.50	1037200
2001-10-23	14.30	14.67	13.86	13.97	1841700
2001-10-24	13.80	14.00	12.46	12.79	3800700
2001-10-25	12.79	12.90	12.30	12.69	1931100
2001-10-26	12.68	12.90	12.45	12.68	2554100
2001-10-29	12.68	12.85	11.99	12.00	1114300
2001-10-30	11.95	11.95	10.90	10.98	2941800
2001-10-31	11.15	11.20	10.58	11.02	2006100
2001-11-01	11.00	11.00	10.45	10.83	2455900
2001-11-02	10.65	11.30	10.33	10.91	1618000
2001-11-05	11.55	11.55	10.81	10.84	1879700
2001-11-06	9.90	10.00	7.00	7.00	16068800
2001-11-07	7.25	7.25	5.25	5.98	20257000
2001-11-08	6.30	6.95	6.10	6.25	12681400
2001-11-09	6.45	6.75	6.40	6.44	3546400
2001-11-12	6.80	6.80	6.24	6.30	2621800
2001-11-13	6.50	6.65	6.40	6.41	3558800
2001-11-14	6.55	7.05	6.55	7.00	3521400
2001-11-15	7.04	7.65	6.88	7.60	3617900
2001-11-16	7.60	7.69	7.43	7.68	3805800
2001-11-19	7.68	8.20	7.56	8.13	3011500
2001-11-20	8.03	8.22	7.85	7.86	2851400
2001-11-21	7.78	7.90	7.55	7.75	1508700
2001-11-23	7.75	8.08	7.70	7.92	619100
2001-11-26	7.98	8.70	7.92	8.57	2597400
2001-11-27	8.57	9.65	8.55	9.25	3323200
2001-11-28	9.25	9.70	8.81	9.20	3067000
2001-11-29	9.19	9.49	9.01	9.35	2000200
2001-11-30	9.30	9.35	8.78	8.80	1508800
2001-12-03	8.50	8.71	7.69	8.09	3157000
2001-12-04	8.08	8.43	7.85	8.10	4037100
2001-12-05	8.12	8.67	8.11	8.41	3371100
2001-12-06	8.51	8.91	8.26	8.35	1813700
2001-12-07	8.30	8.30	7.59	7.70	2639200
2001-12-10	7.71	7.71	5.91	6.90	3864100
2001-12-11	7.30	7.40	7.00	7.31	2241900
2001-12-12	7.16	7.35	6.78	7.00	1524000
2001-12-13	7.01	7.01	6.76	6.86	1469400
2001-12-14	6.90	7.06	6.85	7.00	2314200
2001-12-17	7.00	7.30	6.95	7.29	2383700
2001-12-18	7.25	8.25	7.25	8.20	4490500
2001-12-19	8.05	8.28	7.76	7.81	2848800
2001-12-20	7.82	8.19	7.70	8.16	2495400
2001-12-21	8.16	8.55	8.15	8.35	2173900
2001-12-24	8.25	8.49	8.10	8.49	1298100
2001-12-26	8.59	8.81	8.43	8.69	1740400
2001-12-27	8.79	9.06	8.79	9.01	2111800
2001-12-28	9.08	9.46	9.01	9.35	1736400
2001-12-31	9.35	9.50	9.13	9.47	1914600
2002-01-02	9.57	9.99	9.47	9.99	1829000
2002-01-03	9.99	10.30	9.85	10.22	2348500
2002-01-04	10.22	10.40	9.71	9.79	2820800
2002-01-07	9.95	10.00	9.65	9.67	1840100
2002-01-08	9.79	9.80	8.87	8.96	3273400
2002-01-09	9.02	9.28	8.75	8.75	2818100
2002-01-10	8.85	8.90	8.20	8.25	3740100
2002-01-11	8.45	8.49	8.35	8.41	2342400
2002-01-14	8.41	8.41	7.85	7.85	2640100
2002-01-15	7.90	8.00	7.50	7.68	1924700
2002-01-16	7.69	7.69	6.89	6.98	3793100
2002-01-17	6.98	7.00	6.00	6.39	7950900
2002-01-18	6.47	6.47	5.91	5.91	3897600
2002-01-22	6.10	6.15	4.90	5.39	11369600
2002-01-23	5.55	5.75	4.96	5.70	6757100
2002-01-24	6.00	6.40	5.90	6.16	6703300
2002-01-25	6.25	6.31	5.60	5.82	4867500
2002-01-28	5.90	5.94	5.55	5.61	2012000
2002-01-29	5.56	5.56	4.34	4.80	10680200
2002-01-30	4.81	4.90	4.50	4.85	4118200
2002-01-31	5.05	5.40	4.96	5.16	2440100
2002-02-01	4.85	5.36	4.85	5.10	1485200
2002-02-04	5.10	5.10	4.68	4.77	1674700
2002-02-05	4.60	4.60	3.72	4.30	3991600
2002-02-06	4.33	4.40	3.91	3.95	2634900
2002-02-07	4.00	4.20	3.82	4.16	2994800
2002-02-08	4.17	4.20	3.87	4.00	1689700
2002-02-11	4.05	4.72	4.04	4.52	1476300
2002-02-12	4.75	5.24	4.60	5.01	3082900
2002-02-13	5.00	5.26	4.95	5.15	1829600
2002-02-14	5.15	5.19	4.12	4.60	3235500
2002-02-15	4.00	4.48	4.00	4.41	1984000
2002-02-19	4.40	4.50	3.99	4.10	1048000
2002-02-20	4.10	4.25	3.90	4.20	1565100
2002-02-21	4.20	4.23	3.93	4.00	1116100
2002-02-22	4.01	4.10	3.76	3.85	934000
2002-02-25	3.95	4.10	3.50	3.70	3121200
2002-02-26	3.95	4.33	3.90	4.27	2884100
2002-02-27	4.00	4.85	4.00	4.50	3461400
2002-02-28	4.60	5.05	4.60	4.84	1829500
2002-03-01	4.90	5.74	4.90	5.51	3187400
2002-03-04	5.99	6.10	5.59	5.89	2632100
2002-03-05	5.89	6.10	5.65	6.05	2668000
2002-03-06	6.02	7.00	5.94	7.00	4546500
2002-03-07	7.50	7.55	6.62	6.62	3266000
2002-03-08	6.65	6.96	6.64	6.88	2861500
2002-03-11	6.88	6.91	6.51	6.82	1265100
2002-03-12	6.45	6.51	5.85	5.98	3195500
2002-03-13	5.98	5.98	5.44	5.88	2044200
2002-03-14	5.88	5.98	5.60	5.88	1770300
2002-03-15	5.88	5.90	5.46	5.67	2119400
2002-03-18	5.67	6.19	5.67	5.87	1217300
2002-03-19	5.90	5.90	5.51	5.57	2465500
2002-03-20	5.51	5.54	5.10	5.47	3024000
2002-03-21	5.47	5.74	5.44	5.46	2290900
2002-03-22	5.50	5.61	5.30	5.50	1485900
2002-03-25	5.45	5.55	5.34	5.35	1242300
2002-03-26	5.36	5.60	5.30	5.59	805300
2002-03-27	5.57	5.57	5.22	5.35	2505500
2002-03-28	5.38	5.60	5.37	5.50	986500
2002-04-01	5.41	5.45	5.15	5.31	969700
2002-04-02	5.25	5.51	5.17	5.27	890500
2002-04-03	5.25	5.26	4.55	4.55	1759300
2002-04-04	4.56	4.65	4.45	4.45	1891500
2002-04-05	4.50	4.80	4.20	4.27	1998800
2002-04-08	4.27	4.27	3.96	4.11	2449700
2002-04-09	4.25	4.38	4.15	4.32	2426500
2002-04-10	4.32	4.40	4.06	4.14	1029700
2002-04-11	4.10	4.12	3.94	3.99	1410400
2002-04-12	4.00	4.65	3.90	4.52	2793800
2002-04-15	4.55	4.68	4.31	4.39	955800
2002-04-16	4.89	5.24	4.70	5.00	2999900
2002-04-17	5.10	5.65	5.10	5.45	2386300
2002-04-18	5.40	5.57	5.15	5.45	1191900
2002-04-19	5.45	5.65	5.28	5.36	1375100
2002-04-22	5.07	5.08	4.70	4.78	2076700
2002-04-23	4.78	5.15	4.76	5.11	807200
2002-04-24	5.11	5.29	4.95	5.00	898300
2002-04-25	5.00	5.00	4.71	4.80	1596200
2002-04-26	4.84	5.00	4.68	4.85	604200
2002-04-29	4.85	4.98	4.64	4.68	521600
2002-04-30	4.70	5.16	4.70	4.99	1359400
2002-05-01	5.05	5.65	4.99	5.40	1546600
2002-05-02	5.35	5.35	4.72	4.80	3531200
2002-05-03	4.81	5.05	4.79	4.82	1330000
2002-05-06	4.81	4.98	4.80	4.88	483300
2002-05-07	4.88	4.94	4.40	4.70	691300
2002-05-08	4.85	4.98	4.78	4.85	703000
2002-05-09	4.85	4.90	4.31	4.40	1234800
2002-05-10	4.41	4.41	3.86	4.09	3070400
2002-05-13	4.09	4.25	3.99	4.10	1084100
2002-05-14	4.30	4.45	4.05	4.08	1417900
2002-05-15	4.12	4.12	3.95	3.98	1619400
2002-05-16	3.90	3.94	3.72	3.84	2480300
2002-05-17	3.87	4.02	3.84	3.93	1196400
2002-05-20	3.95	4.04	3.94	4.00	979100
2002-05-21	4.00	4.12	3.85	3.87	879400
2002-05-22	3.81	3.85	3.70	3.80	1297500
2002-05-23	3.85	4.10	3.85	3.98	1981700
2002-05-24	4.08	4.10	3.91	4.05	1125200
2002-05-28	4.05	4.10	3.90	3.98	2045600
2002-05-29	3.90	3.93	3.65	3.67	1257800
2002-05-30	3.65	3.89	3.60	3.69	1873800
2002-05-31	3.85	3.90	3.70	3.80	1368700
2002-06-03	3.80	3.87	3.71	3.85	2013800
2002-06-04	3.85	3.91	3.75	3.90	1864900
2002-06-05	3.90	3.90	3.73	3.80	1817900
2002-06-06	3.80	3.89	3.29	3.80	2578600
2002-06-07	3.55	3.80	3.49	3.74	1556900
2002-06-10	3.74	3.79	3.54	3.66	1113000
2002-06-11	3.71	3.80	3.65	3.69	919400
2002-06-12	3.60	3.65	3.50	3.58	1174500
2002-06-13	3.52	3.58	3.35	3.40	975000
2002-06-14	2.90	3.19	2.70	3.15	2576100
2002-06-17	3.20	3.60	3.06	3.53	1049500
2002-06-18	3.60	3.68	3.45	3.51	1156500
2002-06-19	3.47	3.50	3.38	3.40	776800
2002-06-20	3.30	3.64	3.26	3.57	1827600
2002-06-21	3.65	3.75	3.40	3.50	1529100
2002-06-24	3.25	3.55	3.01	3.12	2152500
2002-06-25	3.35	3.40	3.02	3.28	2257400
2002-06-26	3.19	3.19	2.80	2.90	2119600
2002-06-27	3.00	3.65	2.90	3.50	1648000
2002-06-28	3.50	3.61	3.13	3.45	4009400
2002-07-01	3.55	3.55	3.00	3.08	964500
2002-07-02	2.93	2.97	2.54	2.61	2646600
2002-07-03	2.55	2.72	2.52	2.61	1097600
2002-07-05	2.71	2.77	2.68	2.73	333200
2002-07-08	2.75	2.89	2.75	2.82	797600
2002-07-09	2.85	2.86	2.60	2.62	716300
2002-07-10	2.74	2.79	2.52	2.58	533400
2002-07-11	2.33	2.44	2.06	2.19	2741600
2002-07-12	2.20	2.40	2.19	2.21	1907700
2002-07-15	2.30	2.30	2.02	2.20	887500
2002-07-16	2.20	2.80	2.20	2.75	1451500
2002-07-17	2.85	3.20	2.56	2.85	1286600
2002-07-18	2.90	2.94	2.48	2.48	1168900
2002-07-19	2.55	2.61	2.35	2.50	1565800
2002-07-22	2.55	2.83	2.54	2.69	1363700
2002-07-23	2.65	2.70	2.12	2.19	1467700
2002-07-24	2.20	2.60	2.19	2.60	3532100
2002-07-25	2.60	2.60	2.25	2.30	2050800
2002-07-26	2.27	2.34	2.19	2.31	776700
2002-07-29	2.30	2.50	2.21	2.26	852800
2002-07-30	2.25	2.28	2.12	2.24	946500
2002-07-31	2.27	2.33	2.20	2.24	424900
2002-08-01	2.24	2.30	2.21	2.27	299000
2002-08-02	2.25	2.31	2.18	2.20	971400
2002-08-05	2.20	2.25	2.16	2.24	578100
2002-08-06	2.26	2.40	2.21	2.24	786600
2002-08-07	2.15	2.15	1.55	1.60	5041000
2002-08-08	1.80	1.85	1.39	1.50	5271700
2002-08-09	1.58	1.58	1.30	1.50	1998700
2002-08-12	1.50	1.60	1.10	1.25	1641200
2002-08-13	1.28	1.52	1.20	1.43	3509600
2002-08-14	1.40	1.60	1.31	1.41	2387800
2002-08-15	1.48	1.55	1.40	1.46	1467300
2002-08-16	1.50	1.60	1.48	1.59	1453600
2002-08-19	1.75	1.99	1.65	1.90	2644000
2002-08-20	1.88	1.92	1.77	1.86	1852100
2002-08-21	1.86	2.10	1.80	2.08	1417300
2002-08-22	2.08	2.25	2.03	2.20	1215800
2002-08-23	2.25	2.30	2.12	2.17	859900
2002-08-26	2.18	2.35	2.11	2.33	598600
2002-08-27	2.45	2.45	2.26	2.32	676400
2002-08-28	2.15	2.30	2.04	2.30	750300
2002-08-29	2.30	2.37	2.16	2.36	828300
2002-08-30	2.37	2.47	2.30	2.46	1125400
2002-09-03	2.37	2.46	2.20	2.46	732600
2002-09-04	2.46	2.49	2.24	2.31	1516300
2002-09-05	2.25	2.35	2.20	2.30	976800
2002-09-06	2.38	2.38	2.22	2.30	794500
2002-09-09	2.28	2.41	2.25	2.38	460000
2002-09-10	2.35	2.40	2.20	2.34	875000
2002-09-11	2.40	2.45	2.28	2.34	304800
2002-09-12	2.34	2.43	2.30	2.32	388100
2002-09-13	2.31	2.39	2.25	2.25	619800
2002-09-16	2.22	2.29	2.22	2.25	320200
2002-09-17	2.40	2.40	2.06	2.10	649100
2002-09-18	2.10	2.10	1.90	1.99	1162900
2002-09-19	1.95	1.95	1.88	1.95	389800
2002-09-20	2.00	2.05	1.90	1.95	875600
2002-09-23	1.92	1.98	1.75	1.82	764500
2002-09-24	1.65	1.75	1.60	1.68	514800
2002-09-25	1.67	1.70	1.60	1.70	329700
2002-09-26	1.66	1.95	1.66	1.80	551000
2002-09-27	1.75	1.94	1.75	1.80	560900
2002-09-30	1.79	1.79	1.55	1.59	592100
2002-10-01	1.63	1.66	1.51	1.62	830100
2002-10-02	1.55	1.55	1.38	1.42	1068000
2002-10-03	1.36	1.40	1.26	1.28	1054500
2002-10-04	1.28	1.28	1.03	1.07	3431400
2002-10-07	1.07	1.09	0.95	0.95	1579100
2002-10-08	0.98	0.99	0.65	0.75	10558900
2002-10-09	0.82	0.92	0.64	0.71	4023600
2002-10-10	0.71	0.78	0.67	0.73	4629200
2002-10-11	0.75	0.80	0.73	0.75	1771200
2002-10-14	0.72	0.85	0.70	0.85	521300
2002-10-15	1.05	1.10	0.89	0.94	1522800
2002-10-16	0.95	0.95	0.80	0.80	869600
2002-10-17	0.88	0.89	0.76	0.79	931100
2002-10-18	0.80	0.80	0.63	0.76	3212600
2002-10-21	0.77	0.80	0.75	0.75	2022200
2002-10-22	0.69	0.77	0.60	0.73	2493900
2002-10-23	0.75	0.95	0.75	0.93	4259800
2002-10-24	1.05	1.41	1.02	1.15	4881900
2002-10-25	1.20	1.31	1.18	1.20	1290900
2002-10-28	1.35	1.45	1.20	1.20	1952500
2002-10-29	1.19	1.30	1.14	1.21	1005600
2002-10-30	1.21	1.34	1.21	1.29	949200
2002-10-31	1.30	1.45	1.30	1.41	1509900
2002-11-01	1.41	1.58	1.37	1.51	1522300
2002-11-04	1.85	1.90	1.61	1.75	2936000
2002-11-05	1.70	1.73	1.40	1.55	1052100
2002-11-06	1.65	1.80	1.61	1.67	1402700
2002-11-07	1.65	1.69	1.48	1.67	983300
2002-11-08	1.65	1.68	1.32	1.51	1798000
2002-11-11	1.50	1.60	1.45	1.50	627000
2002-11-12	1.55	1.60	1.33	1.35	1367800
2002-11-13	1.35	1.39	1.25	1.27	1069600
2002-11-14	1.33	1.55	1.26	1.55	1899800
2002-11-15	1.45	1.62	1.36	1.50	1566700
2002-11-18	1.51	2.05	1.51	2.02	2723300
2002-11-19	2.07	2.47	2.02	2.30	5737500
2002-11-20	2.27	2.38	2.16	2.32	4236900
2002-11-21	2.41	2.90	2.35	2.90	2923800
2002-11-22	3.15	3.75	3.10	3.55	9843300
2002-11-25	3.80	3.89	3.55	3.82	3332200
2002-11-26	3.80	3.81	3.60	3.70	2156900
2002-11-27	3.90	4.08	3.85	3.93	2438000
2002-11-29	3.95	4.10	3.89	3.89	943300
2002-12-02	4.10	4.29	3.92	4.10	2070900
2002-12-03	3.85	3.96	3.50	3.82	1742900
2002-12-04	3.54	3.59	3.25	3.50	1873300
2002-12-05	3.52	3.52	3.07	3.14	1701100
2002-12-06	2.85	3.49	2.85	3.49	1654100
2002-12-09	3.39	3.39	2.91	3.04	1513200
2002-12-10	3.01	3.35	3.01	3.26	997600
2002-12-11	3.27	3.60	3.27	3.60	1142300
2002-12-12	3.65	3.96	3.55	3.89	1679800
2002-12-13	3.90	3.98	3.58	3.95	1337600
2002-12-16	3.95	3.97	3.66	3.94	1241600
2002-12-17	3.92	4.23	3.74	4.00	1269200
2002-12-18	3.99	3.99	3.80	3.83	596200
2002-12-19	3.73	3.97	3.70	3.75	643200
2002-12-20	3.94	3.94	3.80	3.90	915000
2002-12-23	3.80	3.91	3.65	3.70	795500
2002-12-24	3.55	3.67	3.51	3.63	446000
2002-12-26	3.63	3.74	3.35	3.41	1073400
2002-12-27	3.45	3.50	3.20	3.32	938600
2002-12-30	3.33	3.50	3.11	3.20	927100
2002-12-31	3.16	3.68	3.16	3.53	1174600
2003-01-02	3.63	3.85	3.55	3.85	716000
2003-01-03	3.80	3.84	3.66	3.69	554300
2003-01-06	3.75	3.98	3.70	3.89	1629000
2003-01-07	4.00	4.02	3.82	3.85	1157300
2003-01-08	3.80	3.85	3.67	3.78	696800
2003-01-09	3.85	3.99	3.85	3.90	659100
2003-01-10	3.88	4.29	3.80	4.08	1677500
2003-01-13	4.20	4.37	4.00	4.23	1143200
2003-01-14	4.33	4.83	4.30	4.83	2809200
2003-01-15	4.98	5.04	4.68	5.00	3722000
2003-01-16	4.95	5.24	4.85	5.16	2576700
2003-01-17	4.98	4.98	4.45	4.46	1914900
2003-01-21	4.50	4.70	4.22	4.50	3727700
2003-01-22	4.50	4.72	4.31	4.62	1571300
2003-01-23	4.65	4.98	4.65	4.85	2342500
2003-01-24	4.85	4.89	4.65	4.74	1406600
2003-01-27	4.68	4.69	4.45	4.57	2665500
2003-01-28	4.95	5.03	4.70	4.95	3665400
2003-01-29	4.93	5.24	4.75	5.22	2379200
2003-01-30	5.30	5.45	5.12	5.25	3112400
2003-01-31	5.20	5.20	4.86	5.08	1907600
2003-02-03	5.10	5.19	4.86	4.94	1551800
2003-02-04	4.86	4.90	4.64	4.90	2161500
2003-02-05	4.91	4.99	4.65	4.78	658300
2003-02-06	4.78	4.90	4.65	4.77	727500
2003-02-07	4.88	4.95	4.70	4.76	896300
2003-02-10	4.77	4.80	4.50	4.64	1186500
2003-02-11	4.66	4.67	4.53	4.62	1930400
2003-02-12	4.52	4.65	4.45	4.51	1956500
2003-02-13	4.45	4.62	4.36	4.61	1048100
2003-02-14	4.51	4.81	4.50	4.69	1615500
2003-02-18	4.74	4.95	4.70	4.88	1073700
2003-02-19	4.75	4.86	4.68	4.72	811100
2003-02-20	4.75	4.87	4.70	4.78	554000
2003-02-21	4.78	4.94	4.72	4.94	865900
2003-02-24	5.00	5.05	4.60	4.65	2204700
2003-02-25	4.65	4.75	4.52	4.71	1693700
2003-02-26	4.72	4.74	4.64	4.70	724500
2003-02-27	4.67	4.85	4.67	4.80	1127400
2003-02-28	4.77	4.87	4.65	4.69	2276900
2003-03-03	4.75	4.95	4.70	4.83	1198700
2003-03-04	4.84	5.00	4.75	4.89	1906600
2003-03-05	4.85	5.10	4.85	5.08	1936500
2003-03-06	5.02	5.18	4.99	5.11	2031400
2003-03-07	5.08	5.11	4.95	4.99	1800500
2003-03-10	4.92	4.98	4.89	4.93	641300
2003-03-11	5.00	5.00	4.89	4.95	571500
2003-03-12	4.90	4.93	4.76	4.87	1474900
2003-03-13	4.95	5.10	4.90	5.09	2322000
2003-03-14	5.13	5.15	5.02	5.06	1718900
2003-03-17	5.03	5.49	5.00	5.49	2294900
2003-03-18	5.54	5.74	5.50	5.69	2119900
2003-03-19	5.69	5.69	5.50	5.69	1000600
2003-03-20	5.60	5.69	5.50	5.68	584200
2003-03-21	5.68	5.94	5.59	5.94	1536300
2003-03-24	5.80	5.81	5.60	5.60	1775500
2003-03-25	5.40	5.64	5.35	5.62	1729300
2003-03-26	5.53	5.70	5.36	5.36	839400
2003-03-27	5.30	5.50	5.25	5.47	664500
2003-03-28	5.42	5.45	5.33	5.35	522700
2003-03-31	5.28	5.60	5.25	5.52	1290600
2003-04-01	5.52	5.55	5.41	5.51	807300
2003-04-02	5.60	5.78	5.56	5.74	1085800
2003-04-03	5.84	6.18	5.80	6.03	2847900
2003-04-04	6.05	6.16	5.90	5.99	1330900
2003-04-07	6.15	6.29	6.05	6.12	2021100
2003-04-08	6.18	6.24	6.00	6.15	1063800
2003-04-09	6.12	6.27	6.10	6.16	1386700
2003-04-10	6.20	6.30	6.15	6.20	968500
2003-04-11	6.24	6.48	6.24	6.35	2834700
2003-04-14	6.40	6.56	6.35	6.48	951200
2003-04-15	6.46	6.80	6.46	6.66	1212300
2003-04-16	6.72	6.75	6.00	6.05	2548100
2003-04-17	6.08	6.59	6.08	6.54	1608200
2003-04-21	6.54	6.54	6.35	6.45	697200
2003-04-22	6.45	6.50	6.34	6.46	1306400
2003-04-23	6.45	6.64	6.44	6.61	1197300
2003-04-24	6.62	6.64	6.53	6.54	819600
2003-04-25	6.54	6.55	6.32	6.44	926900
2003-04-28	6.47	6.64	6.30	6.50	958900
2003-04-29	6.50	6.73	6.05	6.11	2384700
2003-04-30	5.95	6.64	5.80	6.64	5164400
2003-05-01	6.94	6.94	6.64	6.82	2970000
2003-05-02	6.82	7.40	6.80	7.34	4745000
2003-05-05	7.54	7.85	7.54	7.80	3095700
2003-05-06	7.75	7.96	7.41	7.49	2289700
2003-05-07	7.44	7.44	7.00	7.24	1129500
2003-05-08	7.24	7.24	6.92	7.00	804700
2003-05-09	7.00	7.50	7.00	7.50	978200
2003-05-12	7.45	7.71	7.42	7.68	1056200
2003-05-13	7.65	7.65	7.49	7.56	1124200
2003-05-14	7.58	7.74	7.58	7.65	848300
2003-05-15	7.70	7.77	7.35	7.58	763300
2003-05-16	7.51	7.80	7.50	7.66	1150300
2003-05-19	7.90	8.40	7.88	8.30	3587900
2003-05-20	8.46	8.94	8.36	8.38	3343000
2003-05-21	8.45	8.48	7.75	8.05	1915300
2003-05-22	8.05	8.34	8.05	8.27	1320100
2003-05-23	8.38	8.53	8.12	8.50	650600
2003-05-27	8.50	9.06	8.40	9.06	2605000
2003-05-28	9.10	9.50	9.10	9.25	2943300
2003-05-29	9.25	9.90	9.25	9.49	3658900
2003-05-30	9.56	9.76	8.85	8.96	2571300
2003-06-02	9.15	9.35	9.05	9.25	1367000
2003-06-03	9.26	9.40	8.70	8.74	1898900
2003-06-04	8.65	9.14	8.51	8.95	1665300
2003-06-05	8.85	9.14	8.50	9.07	1330600
2003-06-06	9.21	9.35	8.50	8.70	1225400
2003-06-09	8.70	8.70	7.89	8.06	2105300
2003-06-10	8.27	8.38	8.10	8.19	1329900
2003-06-11	8.10	8.80	7.77	8.77	1685100
2003-06-12	8.85	9.10	8.52	8.57	737900
2003-06-13	8.70	8.79	8.25	8.45	1056100
2003-06-16	8.45	8.50	8.16	8.25	703600
2003-06-17	8.26	8.66	8.20	8.57	768000
2003-06-18	8.50	9.04	8.50	8.90	1348100
2003-06-19	8.90	9.02	8.70	8.81	1871600
2003-06-20	8.85	8.93	8.47	8.62	1475400
2003-06-23	8.60	8.62	8.06	8.20	1621400
2003-06-24	8.20	8.40	8.19	8.25	1396600
2003-06-25	8.26	8.60	8.25	8.31	986500
2003-06-26	8.35	8.75	8.30	8.68	1231500
2003-06-27	8.68	8.99	8.60	8.91	1343500
2003-06-30	8.96	9.16	8.79	8.85	3564600
2003-07-01	8.80	9.05	8.73	8.96	1247900
2003-07-02	9.05	9.58	9.01	9.58	1593200
2003-07-03	9.29	9.75	9.22	9.54	671800
2003-07-07	9.40	9.89	9.40	9.76	1316300
2003-07-08	9.70	10.17	9.70	10.08	1655700
2003-07-09	9.98	10.32	9.85	10.07	1824200
2003-07-10	10.00	10.05	9.60	9.77	1682300
2003-07-11	9.77	9.80	9.45	9.55	1369800
2003-07-14	9.60	9.99	9.60	9.90	704300
2003-07-15	10.00	10.05	9.75	9.98	997700
2003-07-16	10.00	10.09	9.70	9.98	644700
2003-07-17	9.80	9.80	9.26	9.48	1435100
2003-07-18	9.28	9.48	9.02	9.18	1137500
2003-07-21	9.13	9.50	8.75	9.40	842200
2003-07-22	9.40	9.45	9.20	9.37	958500
2003-07-23	9.20	9.66	9.20	9.55	1233500
2003-07-24	9.60	9.77	9.31	9.56	1285900
2003-07-25	9.71	9.75	9.62	9.65	906300
2003-07-28	9.65	9.87	9.63	9.85	878600
2003-07-29	9.30	9.50	8.75	8.89	10006600
2003-07-30	9.05	9.14	9.00	9.08	11259300
2003-07-31	9.10	9.19	8.90	9.10	2948100
2003-08-01	9.10	9.35	9.06	9.25	2293400
2003-08-04	9.20	9.41	9.05	9.19	1332700
2003-08-05	9.15	9.37	9.15	9.25	1873100
2003-08-06	9.26	9.39	9.11	9.35	1933800
2003-08-07	9.30	9.35	9.00	9.30	1364600
2003-08-08	9.25	9.40	9.19	9.33	2376600
2003-08-11	9.28	9.48	9.10	9.40	994300
2003-08-12	9.45	9.80	9.31	9.80	2446500
2003-08-13	9.78	10.38	9.75	10.25	3501700
2003-08-14	10.20	10.20	9.80	9.93	1526100
2003-08-15	9.90	10.06	9.90	9.98	421500
2003-08-18	10.08	10.72	10.07	10.71	2345600
2003-08-19	10.60	10.85	10.50	10.70	1310500
2003-08-20	10.35	10.97	10.32	10.70	1213700
2003-08-21	10.70	10.82	10.50	10.82	1471900
2003-08-22	10.85	11.00	10.83	10.90	912800
2003-08-25	10.75	10.82	10.52	10.65	831000
2003-08-26	10.55	10.80	10.36	10.72	951900
2003-08-27	10.75	10.98	10.60	10.86	1528900
2003-08-28	10.90	11.32	10.86	11.20	2020800
2003-08-29	11.20	11.38	11.05	11.38	604900
2003-09-02	11.38	11.50	11.07	11.48	1285200
2003-09-03	11.45	11.71	11.27	11.49	3118100
2003-09-04	11.41	11.74	11.37	11.48	1827300
2003-09-05	11.46	11.47	10.95	11.27	1558500
2003-09-08	11.20	11.32	11.08	11.25	1035500
2003-09-09	11.15	11.15	10.84	10.95	1168200
2003-09-10	10.96	10.98	10.55	10.68	1780000
2003-09-11	10.68	10.85	10.35	10.63	1314700
2003-09-12	10.62	11.00	10.55	10.75	1193300
2003-09-15	10.75	10.87	10.56	10.65	1424300
2003-09-16	10.74	10.84	10.56	10.58	794900
2003-09-17	10.54	10.74	10.43	10.55	971500
2003-09-18	10.52	10.55	10.26	10.42	1500000
2003-09-19	10.42	10.43	10.20	10.43	1137200
2003-09-22	10.33	10.35	10.11	10.32	1499100
2003-09-23	10.38	10.90	10.38	10.89	2320600
2003-09-24	10.99	11.05	10.37	10.42	2208700
2003-09-25	10.33	10.45	9.75	10.06	1962300
2003-09-26	10.06	10.40	9.75	9.85	2380500
2003-09-29	9.75	9.95	9.50	9.80	2033700
2003-09-30	9.80	10.15	9.56	10.15	1420200
2003-10-01	10.00	10.11	9.87	9.94	1644800
2003-10-02	9.82	10.30	9.59	10.28	3782300
2003-10-03	10.39	10.55	10.15	10.48	2231200
2003-10-06	10.50	10.94	10.48	10.94	1159100
2003-10-07	10.75	10.90	10.65	10.89	898500
2003-10-08	10.99	11.07	10.75	11.03	1852400
2003-10-09	11.05	11.26	10.92	11.10	1866100
2003-10-10	11.10	11.22	10.94	11.15	653300
2003-10-13	11.23	11.24	11.04	11.07	1076800
2003-10-14	11.07	11.19	11.07	11.07	2186600
2003-10-15	11.10	11.14	10.96	11.00	2814300
2003-10-16	10.98	11.14	10.95	11.03	1355600
2003-10-17	11.01	11.16	10.95	11.04	2569700
2003-10-20	11.00	11.07	10.79	10.82	1418400
2003-10-21	10.90	11.18	10.89	11.11	2649600
2003-10-22	11.11	11.25	10.90	11.00	1844800
2003-10-23	10.90	10.90	10.55	10.58	2379200
2003-10-24	10.57	10.68	10.41	10.62	996400
2003-10-27	10.62	10.92	10.62	10.90	762200
2003-10-28	10.95	11.23	10.85	11.19	1220500
2003-10-29	11.25	12.00	11.20	11.99	3952100
2003-10-30	11.50	12.00	11.45	11.67	4827700
2003-10-31	11.50	11.81	11.45	11.60	1210000
2003-11-03	11.60	12.00	11.60	12.00	1348000
2003-11-04	12.00	12.00	11.40	11.54	1680800
2003-11-05	11.64	11.64	11.31	11.57	1149800
2003-11-06	11.70	11.70	11.28	11.41	897400
2003-11-07	11.40	11.72	11.35	11.56	719100
2003-11-10	11.56	11.68	11.23	11.29	1299600
2003-11-11	11.23	11.24	10.80	10.95	1291600
2003-11-12	10.94	11.35	10.88	11.20	1888400
2003-11-13	11.45	11.90	11.26	11.54	2203600
2003-11-14	11.44	11.47	10.63	10.65	2411900
2003-11-17	10.60	10.71	10.35	10.50	1275800
2003-11-18	10.75	10.98	10.70	10.82	1285100
2003-11-19	10.55	10.75	10.35	10.41	1718400
2003-11-20	10.32	10.69	10.26	10.62	1572500
2003-11-21	10.55	10.68	10.43	10.62	1695700
2003-11-24	10.62	11.09	10.62	10.95	1909300
2003-11-25	11.00	11.10	10.74	10.90	827300
2003-11-26	11.09	11.20	10.95	11.20	1220900
2003-11-28	11.20	11.38	11.11	11.38	241300
2003-12-01	11.50	11.60	11.21	11.45	1928300
2003-12-02	11.35	11.45	11.25	11.36	1347800
2003-12-03	11.35	11.44	11.18	11.19	1404200
2003-12-04	11.10	11.25	10.76	10.91	1731700
2003-12-05	10.76	11.00	10.75	10.93	888200
2003-12-08	10.70	10.95	10.70	10.86	1271900
2003-12-09	10.94	11.10	10.87	10.95	1638400
2003-12-10	10.90	10.90	10.56	10.67	943000
2003-12-11	10.67	11.11	10.67	11.02	735600
2003-12-12	10.95	11.15	10.82	10.96	798800
2003-12-15	10.99	11.00	10.47	10.51	1866200
2003-12-16	10.32	10.50	10.27	10.44	1303400
2003-12-17	10.35	10.43	10.05	10.20	1827100
2003-12-18	10.23	10.50	10.16	10.29	2571200
2003-12-19	10.25	10.39	9.95	10.27	2990600
2003-12-22	10.27	10.68	10.25	10.68	1451100
2003-12-23	10.58	10.70	10.35	10.70	1006800
2003-12-24	10.60	10.68	10.51	10.60	338400
2003-12-26	10.63	10.75	10.00	10.75	199100
2003-12-29	10.80	10.85	10.49	10.60	1148700
2003-12-30	10.60	10.80	10.50	10.70	943900
2003-12-31	10.60	10.86	10.52	10.82	1305000
2004-01-02	10.85	11.05	10.80	10.97	1413200
2004-01-05	11.05	11.30	10.95	11.23	1963200
2004-01-06	11.23	11.48	11.16	11.48	2076800
2004-01-07	11.48	11.90	11.08	11.68	3908500
2004-01-08	11.75	13.00	11.75	12.86	9087100
2004-01-09	12.83	13.12	12.49	12.83	4484500
2004-01-12	12.90	12.99	12.64	12.95	1414700
2004-01-13	12.90	13.08	12.67	12.70	2000600
2004-01-14	12.60	12.69	11.97	12.13	5400200
2004-01-15	12.05	12.41	11.98	12.15	2951200
2004-01-16	12.16	12.20	12.00	12.05	3061300
2004-01-20	12.09	12.30	11.18	11.30	8371400
2004-01-21	11.35	11.55	11.30	11.47	3060000
2004-01-22	11.47	11.63	11.30	11.35	3307500
2004-01-23	11.40	11.50	11.28	11.30	2255000
2004-01-26	11.10	11.45	11.00	11.43	2250100
2004-01-27	11.45	11.99	11.45	11.62	3685900
2004-01-28	11.62	11.69	11.20	11.21	4748200
2004-01-29	11.22	11.28	10.58	10.97	3634900
2004-01-30	11.00	11.19	10.65	10.99	2714000
2004-02-02	10.99	11.14	10.88	10.92	2259600
2004-02-03	10.93	11.44	10.90	11.43	2890200
2004-02-04	11.35	11.48	11.10	11.19	2931100
2004-02-05	11.25	11.48	11.25	11.45	1626300
2004-02-06	11.45	11.84	11.44	11.80	1302800
2004-02-09	11.80	12.01	11.64	11.86	1680200
2004-02-10	11.86	11.86	11.68	11.71	2370900
2004-02-11	11.70	12.00	11.69	11.90	1809200
2004-02-12	11.92	12.14	11.80	11.81	1617700
2004-02-13	11.80	12.05	11.79	12.00	1022300
2004-02-17	11.90	12.59	11.80	12.29	3761900
2004-02-18	11.95	12.08	11.70	11.75	4287700
2004-02-19	12.10	12.22	11.31	11.40	6201700
2004-02-20	11.32	11.49	11.04	11.15	2011500
2004-02-23	11.20	11.40	10.58	10.68	3584100
2004-02-24	10.68	10.96	10.40	10.94	2994600
2004-02-25	10.94	11.10	10.75	10.82	1423600
2004-02-26	10.75	11.07	10.60	11.00	2312500
2004-02-27	11.10	11.22	10.95	11.05	2472000
2004-03-01	11.05	11.35	10.93	11.22	1721300
2004-03-02	11.22	11.75	11.22	11.73	3851300
2004-03-03	11.71	11.95	11.55	11.76	3248600
2004-03-04	11.79	12.25	11.65	12.11	3922800
2004-03-05	12.00	12.00	11.04	11.79	1241800
2004-03-08	11.85	11.87	11.45	11.45	1399700
2004-03-09	11.50	11.52	11.07	11.15	1721900
2004-03-10	11.15	11.34	10.91	11.05	1273500
2004-03-11	10.75	11.21	10.69	10.79	1685600
2004-03-12	10.88	11.05	10.88	11.03	1368700
2004-03-15	10.98	10.99	10.79	10.90	1356600
2004-03-16	11.10	11.30	11.03	11.22	2568500
2004-03-17	11.22	11.60	11.00	11.54	1199400
2004-03-18	11.50	11.54	11.00	11.30	1151600
2004-03-19	11.25	11.25	11.08	11.20	837800
2004-03-22	11.10	11.12	10.83	10.93	1465500
2004-03-23	10.97	11.05	10.37	10.39	2407800
2004-03-24	10.20	10.49	9.89	10.34	4166300
2004-03-25	10.45	10.97	10.39	10.95	2581500
2004-03-26	10.95	11.25	10.86	10.93	1776800
2004-03-29	11.00	11.11	10.92	10.98	668000
2004-03-30	11.00	11.33	10.95	11.25	2199900
2004-03-31	11.25	11.50	11.18	11.35	1229500
2004-04-01	11.30	11.60	11.13	11.53	2292100
2004-04-02	11.60	11.73	11.53	11.69	2336200
2004-04-05	11.63	11.86	11.63	11.79	1800000
2004-04-06	11.95	12.02	11.89	11.99	3418500
2004-04-07	11.95	11.98	11.82	11.95	2277800
2004-04-08	12.00	12.34	11.90	12.24	3501900
2004-04-12	12.24	12.35	12.16	12.20	2137000
2004-04-13	12.20	12.30	11.82	11.99	2055600
2004-04-14	11.70	11.81	11.65	11.80	2224100
2004-04-15	12.10	12.79	12.06	12.65	4998500
2004-04-16	12.60	12.86	12.46	12.80	1851700
2004-04-19	12.75	13.01	12.66	13.00	2047400
2004-04-20	12.99	13.25	12.95	12.99	4792500
2004-04-21	13.00	13.36	12.87	13.31	2474500
2004-04-22	13.30	13.80	13.20	13.72	4262200
2004-04-23	13.85	13.91	13.33	13.45	2933500
2004-04-26	13.38	13.63	13.14	13.55	2898600
2004-04-27	13.00	13.50	12.85	13.15	4155300
2004-04-28	12.99	13.10	12.88	12.97	1499700
2004-04-29	12.90	12.91	12.57	12.66	1753000
2004-04-30	12.65	12.82	12.30	12.45	1434800
2004-05-03	12.50	13.18	12.50	13.09	2025800
2004-05-04	13.09	13.61	13.07	13.55	2150800
2004-05-05	13.55	13.65	13.44	13.51	1583800
2004-05-06	13.50	13.54	13.24	13.44	1375800
2004-05-07	13.44	13.54	13.10	13.14	1046900
2004-05-10	13.02	13.04	12.66	12.82	1674900
2004-05-11	12.82	13.20	12.82	13.20	2487000
2004-05-12	13.20	13.24	12.68	13.10	3394800
2004-05-13	12.90	13.37	12.90	13.25	864900
2004-05-14	13.25	13.35	12.90	13.00	1319600
2004-05-17	12.95	12.95	12.57	12.66	1334400
2004-05-18	12.66	12.99	12.60	12.90	1634900
2004-05-19	12.95	13.15	12.85	12.91	2023600
2004-05-20	12.95	13.05	12.92	13.03	740200
2004-05-21	13.20	13.20	12.97	13.05	637300
2004-05-24	13.14	13.36	13.10	13.30	1217000
2004-05-25	13.31	13.90	13.26	13.85	2307000
2004-05-26	13.85	13.92	13.64	13.78	1027200
2004-05-27	13.81	14.06	13.80	13.87	1636600
2004-05-28	13.75	13.91	13.71	13.83	759200
2004-06-01	13.84	14.02	13.79	14.02	888300
2004-06-02	14.02	14.20	13.93	14.01	818900
2004-06-03	14.01	14.01	13.56	13.70	811900
2004-06-04	13.80	14.17	13.75	14.05	1244000
2004-06-07	14.10	14.70	14.02	14.65	2492500
2004-06-08	14.50	14.84	14.45	14.56	1674100
2004-06-09	14.56	14.63	14.26	14.35	1162900
2004-06-10	14.35	14.63	14.35	14.39	759900
2004-06-14	14.24	14.48	14.22	14.31	2176200
2004-06-15	14.40	14.66	14.36	14.43	915000
2004-06-16	14.33	14.51	14.30	14.47	879700
2004-06-17	14.37	14.76	14.36	14.67	919700
2004-06-18	14.68	15.03	14.57	14.89	1875600
2004-06-21	14.89	15.03	14.53	14.68	1255200
2004-06-22	14.75	15.02	14.60	14.95	3034700
2004-06-23	14.95	15.42	14.95	15.37	3205000
2004-06-24	15.47	16.00	15.36	15.38	2202500
2004-06-25	15.39	15.51	15.00	15.00	3067400
2004-06-28	15.00	15.10	14.54	14.80	3508900
2004-06-29	14.80	15.09	14.77	15.07	4198700
2004-06-30	15.05	15.31	15.05	15.20	1247200
2004-07-01	15.05	15.36	14.92	15.25	1297500
2004-07-02	15.25	15.31	15.02	15.30	921700
2004-07-06	15.30	15.30	14.90	15.08	1002400
2004-07-07	15.10	15.41	15.02	15.41	1852700
2004-07-08	15.40	15.44	15.06	15.13	675300
2004-07-09	15.13	15.20	15.02	15.07	1075600
2004-07-12	15.05	15.05	14.80	15.00	1108100
2004-07-13	15.00	15.08	14.90	15.01	469200
2004-07-14	15.01	15.08	14.85	14.90	844800
2004-07-15	14.99	15.05	14.89	14.90	520300
2004-07-16	14.97	14.97	14.64	14.94	758500
2004-07-19	14.90	15.15	14.82	15.14	1382500
2004-07-20	15.14	15.66	15.08	15.62	3023600
2004-07-21	15.62	15.85	14.97	14.99	1652200
2004-07-22	14.98	14.99	14.25	14.67	2880800
2004-07-23	14.62	14.62	13.90	14.29	1888200
2004-07-26	14.30	14.50	13.68	13.85	2280900
2004-07-27	13.92	14.84	13.92	14.82	1504500
2004-07-28	14.85	15.00	14.36	14.91	1229200
2004-07-29	14.91	15.19	14.55	14.56	2303700
2004-07-30	14.57	14.70	14.30	14.46	1095500
2004-08-02	14.07	14.35	13.92	14.30	2796200
2004-08-03	14.25	14.25	13.90	14.01	1624900
2004-08-04	14.20	14.20	13.67	13.95	1051600
2004-08-05	13.90	13.90	13.50	13.60	1147900
2004-08-06	13.40	13.96	13.10	13.69	2734500
2004-08-09	13.59	13.75	13.40	13.48	1016800
2004-08-10	13.50	14.07	13.49	13.94	1170600
2004-08-11	13.74	14.28	13.60	14.02	1509600
2004-08-12	14.03	14.41	13.99	14.38	1996700
2004-08-13	14.39	14.55	14.37	14.46	1149400
2004-08-16	14.36	14.91	14.36	14.80	1216700
2004-08-17	14.01	14.39	14.01	14.36	16421400
2004-08-18	14.40	14.65	14.40	14.55	5876300
2004-08-19	14.50	14.69	14.42	14.57	1846100
2004-08-20	14.57	14.75	14.53	14.73	1141800
2004-08-23	14.79	14.84	14.57	14.59	2687600
2004-08-24	14.68	14.71	14.38	14.40	816400
2004-08-25	14.15	14.89	14.11	14.75	3049300
2004-08-26	14.75	14.92	14.51	14.61	612000
2004-08-27	14.62	14.93	14.55	14.92	1229800
2004-08-30	14.82	14.87	14.68	14.76	618400
2004-08-31	14.72	14.95	14.49	14.89	1195300
2004-09-01	14.89	15.00	14.84	14.99	1393600
2004-09-02	14.96	15.08	14.91	15.00	1105600
2004-09-03	14.97	14.99	14.85	14.89	762300
2004-09-07	14.95	15.15	14.86	15.06	2209300
2004-09-08	15.06	15.06	14.87	14.95	869300
2004-09-09	14.97	15.00	14.87	14.99	822500
2004-09-10	15.08	15.12	14.95	15.08	2288500
2004-09-13	15.10	15.25	15.05	15.17	2492700
2004-09-14	15.17	15.18	14.98	15.07	1255900
2004-09-15	15.03	15.05	14.79	14.84	1569600
2004-09-16	14.84	15.00	14.84	14.90	901400
2004-09-17	14.89	14.97	14.81	14.95	718300
2004-09-20	14.99	15.01	14.87	14.99	871500
2004-09-21	15.02	15.05	14.82	14.91	1148500
2004-09-22	14.90	14.90	14.49	14.57	1543700
2004-09-23	14.58	14.67	14.38	14.42	1580500
2004-09-24	14.50	14.75	14.49	14.57	1713800
2004-09-27	14.55	14.56	14.38	14.46	2122500
2004-09-28	14.41	14.68	14.39	14.60	1658500
2004-09-29	14.80	15.15	14.63	14.96	2642100
2004-09-30	14.98	15.46	14.98	15.35	2798700
2004-10-01	15.35	15.75	15.19	15.24	2628500
2004-10-04	15.49	15.60	15.31	15.33	1316500
2004-10-05	15.33	15.70	15.32	15.50	1964800
2004-10-06	15.50	15.65	15.44	15.63	1253600
2004-10-07	15.50	15.62	15.41	15.49	1339600
2004-10-08	15.48	15.74	15.43	15.58	1390900
2004-10-11	15.58	16.13	15.58	16.03	3721800
2004-10-12	16.05	16.55	15.95	16.43	3935200
2004-10-13	16.50	16.70	16.12	16.20	2576000
2004-10-14	16.21	16.25	16.02	16.13	1289600
2004-10-15	16.18	16.30	16.10	16.26	4016400
2004-10-18	16.16	16.45	16.16	16.40	2287900
2004-10-19	16.50	16.78	16.20	16.26	1541600
2004-10-20	16.26	16.36	16.11	16.22	1388800
2004-10-21	16.30	16.46	16.14	16.40	598700
2004-10-22	16.43	16.56	16.31	16.41	1216200
2004-10-25	16.40	16.40	16.05	16.22	1286500
2004-10-26	16.15	16.44	16.00	16.44	1505000
2004-10-27	16.35	16.77	16.24	16.70	1898600
2004-10-28	16.50	16.99	16.30	16.80	1901700
2004-10-29	16.75	17.28	16.36	17.19	3107600
2004-11-01	17.24	17.40	17.14	17.21	2435100
2004-11-02	17.21	17.83	17.20	17.56	2774900
2004-11-03	17.80	17.83	17.48	17.49	1833800
2004-11-04	17.25	17.68	17.19	17.57	1033200
2004-11-05	17.70	17.90	17.44	17.45	1771600
2004-11-08	17.30	17.62	17.28	17.40	1720200
2004-11-09	17.44	17.89	17.44	17.87	1882400
2004-11-10	17.80	17.99	17.80	17.94	1657600
2004-11-11	17.94	18.70	17.83	18.49	3335400
2004-11-12	18.47	18.53	18.17	18.25	1406400
2004-11-15	17.90	18.11	17.81	17.90	1874400
2004-11-16	17.85	18.05	17.42	17.52	3426500
2004-11-17	17.52	18.07	17.35	17.72	2077700
2004-11-18	17.72	18.20	17.69	18.20	1149300
2004-11-19	18.06	18.20	17.72	17.79	1416200
2004-11-22	17.75	18.17	17.75	18.15	998900
2004-11-23	17.70	18.15	17.70	17.90	2571200
2004-11-24	17.85	18.37	17.84	18.23	1329700
2004-11-26	18.29	18.34	17.80	17.90	598100
2004-11-29	18.05	18.60	18.05	18.20	1929600
2004-11-30	18.35	18.49	18.10	18.13	1941100
2004-12-01	18.14	18.46	18.05	18.27	2969400
2004-12-02	18.30	18.75	18.28	18.50	2268100
2004-12-03	18.50	18.75	18.43	18.48	856700
2004-12-06	18.55	18.58	18.41	18.55	2685100
2004-12-07	18.58	18.65	17.94	18.00	2164300
2004-12-08	17.96	18.10	17.65	17.75	1975900
2004-12-09	17.70	17.75	17.25	17.56	2386000
2004-12-10	17.40	17.76	16.45	17.50	4960000
2004-12-13	17.52	17.79	17.52	17.60	1370300
2004-12-14	17.45	17.75	17.26	17.69	3152000
2004-12-15	17.53	18.43	17.53	18.36	3768500
2004-12-16	18.26	18.55	18.23	18.37	2620600
2004-12-17	18.35	18.54	18.30	18.50	3082900
2004-12-20	18.50	18.51	18.30	18.32	1517600
2004-12-21	18.38	18.56	18.35	18.46	1106700
2004-12-22	18.50	18.60	18.34	18.40	1982400
2004-12-23	18.45	18.45	18.19	18.20	900400
2004-12-27	18.10	18.18	17.89	17.92	1016000
2004-12-28	18.05	18.08	17.70	17.84	1237500
2004-12-29	17.84	17.93	17.75	17.92	669900
2004-12-30	17.88	18.24	17.84	18.20	1012400
2004-12-31	18.27	18.50	18.25	18.40	994600
2005-01-03	18.00	18.55	18.00	18.16	2153000
2005-01-04	18.15	18.19	17.91	17.92	1999800
2005-01-05	17.93	17.98	17.67	17.76	1671700
2005-01-06	17.75	17.99	17.75	17.92	1035100
2005-01-07	17.95	18.29	17.95	18.24	1088500
2005-01-10	18.28	18.81	18.25	18.78	2513700
2005-01-11	18.89	18.98	18.55	18.71	1480400
2005-01-12	18.71	18.71	18.45	18.54	2257100
2005-01-13	18.54	18.57	18.37	18.40	1735400
2005-01-14	18.45	18.68	18.39	18.66	2111900
2005-01-18	18.60	19.03	18.58	19.00	2114000
2005-01-19	18.95	18.99	18.74	18.87	849800
2005-01-20	18.85	18.90	18.61	18.67	1492200
2005-01-21	18.67	18.67	18.45	18.50	802200
2005-01-24	18.45	18.52	18.13	18.29	1215200
2005-01-25	18.34	18.50	18.03	18.09	2757700
2005-01-26	18.05	18.25	18.01	18.10	1777900
2005-01-27	18.12	18.43	18.11	18.22	686100
2005-01-28	18.19	18.34	18.00	18.23	1103700
2005-01-31	18.25	18.34	17.95	18.12	1547300
2005-02-01	18.28	18.36	18.23	18.24	1332000
2005-02-02	18.28	18.30	17.89	17.98	1699300
2005-02-03	18.00	18.07	17.74	17.83	1013600
2005-02-04	17.83	18.08	17.77	18.03	1484500
2005-02-07	18.07	18.25	17.73	17.80	1213600
2005-02-08	17.80	18.17	17.79	18.16	2007700
2005-02-09	18.11	18.14	17.62	17.68	1799300
2005-02-10	17.75	17.77	17.37	17.56	1364500
2005-02-11	17.60	17.83	17.57	17.68	2987300
2005-02-14	17.72	17.88	17.67	17.77	1228800
2005-02-15	17.81	17.89	17.44	17.69	2317900
2005-02-16	17.73	18.52	17.72	18.43	5795400
2005-02-17	18.50	18.69	18.28	18.30	2642600
2005-02-18	18.38	18.66	18.38	18.61	3539900
2005-02-22	18.55	18.74	18.36	18.41	1281200
2005-02-23	18.45	18.57	18.27	18.31	905100
2005-02-24	18.18	18.38	18.07	18.35	948800
2005-02-25	18.52	18.72	18.35	18.60	1231600
2005-02-28	18.61	18.65	18.23	18.33	1246100
2005-03-01	18.47	18.71	18.40	18.67	1883900
2005-03-02	18.63	18.68	18.52	18.60	1645500
2005-03-03	18.80	18.84	18.69	18.76	1810600
2005-03-04	18.81	18.83	18.66	18.78	1446300
2005-03-07	18.72	18.99	18.69	18.97	877200
2005-03-08	18.98	19.28	18.84	18.98	3570900
2005-03-09	18.90	18.90	18.47	18.55	1873400
2005-03-10	18.53	18.69	18.47	18.65	840300
2005-03-11	18.60	19.04	18.49	19.00	1345500
2005-03-14	19.00	19.00	18.85	18.90	830200
2005-03-15	18.90	18.90	18.47	18.67	2016100
2005-03-16	18.50	18.77	18.41	18.72	1560500
2005-03-17	18.73	18.78	18.58	18.61	1099500
2005-03-18	18.65	18.84	18.56	18.79	826100
2005-03-21	18.85	18.93	18.54	18.58	2273400
2005-03-22	18.60	18.67	18.38	18.39	2916400
2005-03-23	18.30	18.31	17.89	18.09	2289800
2005-03-24	18.16	18.30	18.12	18.13	1315200
2005-03-28	18.16	18.23	18.00	18.04	815000
2005-03-29	18.00	18.01	17.30	17.64	2392900
2005-03-30	17.64	18.19	17.47	17.82	1933800
2005-03-31	17.83	18.46	17.67	18.23	1906200
2005-04-01	18.46	18.52	18.07	18.15	1403300
2005-04-04	18.10	18.15	17.65	17.92	1923300
2005-04-05	17.92	18.16	17.92	18.00	1025500
2005-04-06	18.15	18.21	17.99	18.01	1853100
2005-04-07	17.99	18.12	17.97	18.00	1489900
2005-04-08	17.93	18.01	17.84	17.92	1346000
2005-04-11	17.93	17.95	17.74	17.78	607400
2005-04-12	17.65	17.84	17.42	17.78	1534400
2005-04-13	17.78	17.92	17.67	17.76	695300
2005-04-14	17.71	17.84	17.16	17.36	2782800
2005-04-15	17.36	17.36	16.80	17.15	2276500
2005-04-18	17.10	17.33	17.00	17.25	1989700
2005-04-19	17.26	17.42	17.17	17.40	1278800
2005-04-20	17.38	17.50	16.91	16.95	3082000
2005-04-21	17.00	17.13	16.93	17.01	2100600
2005-04-22	17.02	17.12	16.99	17.09	2262500
2005-04-25	17.09	17.25	16.98	17.09	4306800
2005-04-26	17.18	17.52	17.14	17.25	2644100
2005-04-27	17.20	17.52	17.10	17.44	1098000
2005-04-28	17.35	17.42	17.03	17.07	710000
2005-04-29	17.10	17.32	17.00	17.23	1871100
2005-05-02	17.29	17.46	16.86	17.00	2168600
2005-05-03	17.00	17.29	16.95	17.21	1642500
2005-05-04	16.30	17.50	16.30	17.20	22487900
2005-05-05	17.33	17.70	17.20	17.42	8403700
2005-05-06	17.55	17.55	17.00	17.18	4228400
2005-05-09	17.12	17.20	17.01	17.20	2393800
2005-05-10	17.14	17.45	17.01	17.02	4798900
2005-05-11	17.04	17.13	16.94	17.07	2291700
2005-05-12	17.30	17.32	16.85	16.92	3317500
2005-05-13	16.90	17.04	16.48	16.66	2966300
2005-05-16	16.70	16.72	16.28	16.46	6117000
2005-05-17	16.46	16.71	16.45	16.70	4836500
2005-05-18	16.75	17.14	16.74	17.07	5411600
2005-05-19	17.15	17.24	17.04	17.21	2869300
2005-05-20	17.22	17.32	17.13	17.20	5417500
2005-05-23	17.25	17.70	17.16	17.44	4456100
2005-05-24	17.44	17.54	17.18	17.37	1242400
2005-05-25	17.41	17.41	17.23	17.29	1551900
2005-05-26	17.29	17.58	17.28	17.55	3084900
2005-05-27	17.68	17.85	17.55	17.79	2327700
2005-05-31	17.86	18.05	17.73	18.04	5530300
2005-06-01	18.05	18.09	17.83	18.00	2692800
2005-06-02	18.07	18.50	17.99	18.30	4026100
2005-06-03	18.30	18.85	18.30	18.68	5897700
2005-06-06	18.68	18.69	18.45	18.54	1910300
2005-06-07	18.58	18.98	18.51	18.85	4858000
2005-06-08	18.85	19.01	18.40	18.41	3373000
2005-06-09	18.41	18.50	18.29	18.44	1479400
2005-06-10	18.50	18.65	18.33	18.37	1403100
2005-06-13	18.30	18.44	18.25	18.36	2856200
2005-06-14	18.45	18.88	18.37	18.76	2062100
2005-06-15	18.72	18.83	18.49	18.82	1830100
2005-06-16	18.76	19.32	18.75	19.21	3056300
2005-06-17	19.21	19.25	19.00	19.01	1738800
2005-06-20	18.93	19.32	18.93	19.15	2985500
2005-06-21	19.15	19.32	19.07	19.27	1786000
2005-06-22	19.30	20.16	19.29	19.97	8866600
2005-06-23	20.05	20.33	19.92	20.15	3783000
2005-06-24	20.05	20.41	19.99	20.36	10365700
2005-06-27	20.36	20.60	20.15	20.47	4609500
2005-06-28	20.70	20.82	20.43	20.75	5355800
2005-06-29	20.75	20.85	20.72	20.80	2610500
2005-06-30	20.80	21.16	20.73	21.02	4126300
2005-07-01	21.15	21.15	20.70	20.93	3385800
2005-07-05	20.94	21.18	20.76	21.06	5544400
2005-07-06	21.18	21.45	21.13	21.40	3949700
2005-07-07	21.40	21.62	21.20	21.58	3375700
2005-07-08	21.70	21.70	21.48	21.64	4723400
2005-07-11	21.89	21.89	21.29	21.55	7565900
2005-07-12	21.65	21.84	21.56	21.67	3434600
2005-07-13	21.73	21.73	21.30	21.39	2664200
2005-07-14	21.50	21.61	21.36	21.42	3544600
2005-07-15	21.45	21.49	21.24	21.44	1216500
2005-07-18	21.44	21.46	21.17	21.24	1531700
2005-07-19	21.31	21.35	21.20	21.25	1201300
2005-07-20	21.27	21.69	21.18	21.57	2601500
2005-07-21	21.59	21.59	21.23	21.26	1582000
2005-07-22	21.23	21.43	21.23	21.43	1479700
2005-07-25	21.50	21.66	21.22	21.34	1585900
2005-07-26	21.50	21.60	21.33	21.49	1242300
2005-07-27	21.44	22.10	21.28	22.10	2236200
2005-07-28	22.10	23.24	21.92	23.10	4473900
2005-07-29	23.00	23.25	22.71	22.98	2259900
2005-08-01	22.98	23.20	22.63	22.79	2265900
2005-08-02	22.83	23.00	22.31	22.40	2705800
2005-08-03	22.46	23.18	22.46	23.07	4250900
2005-08-04	23.07	23.43	22.84	22.91	2982800
2005-08-05	22.88	23.10	22.60	22.63	1626600
2005-08-08	22.84	23.13	22.14	22.20	5168800
2005-08-09	22.29	22.45	22.10	22.43	5750900
2005-08-10	22.61	22.94	22.38	22.75	3814100
2005-08-11	22.75	23.21	22.74	23.10	3581700
2005-08-12	23.02	23.19	22.42	22.43	3068900
2005-08-15	22.21	22.63	22.21	22.55	2174000
2005-08-16	22.60	23.00	22.54	22.68	2297100
2005-08-17	22.68	22.85	22.64	22.71	1180000
2005-08-18	22.70	22.89	22.45	22.75	7067500
2005-08-19	22.90	23.06	22.81	23.00	1367600
2005-08-22	23.09	23.28	22.97	23.24	3173800
2005-08-23	23.23	23.44	23.04	23.39	2312900
2005-08-24	23.36	23.82	23.36	23.51	4182300
2005-08-25	23.70	23.73	23.43	23.54	2277600
2005-08-26	23.54	23.63	23.25	23.46	3258800
2005-08-29	23.44	23.84	23.20	23.52	1905000
2005-08-30	23.52	24.04	23.50	23.68	2158900
2005-08-31	23.64	23.95	23.49	23.84	2202800
2005-09-01	23.78	24.26	23.77	24.09	2230400
2005-09-02	24.22	24.30	23.59	23.67	1847500
2005-09-06	23.85	24.00	23.41	23.90	4206800
2005-09-07	23.91	24.23	23.82	24.21	2993100
2005-09-08	24.26	24.74	24.25	24.68	3802600
2005-09-09	24.75	24.98	24.75	24.79	2112600
2005-09-12	24.79	25.00	24.46	24.64	2740000
2005-09-13	25.20	25.20	24.80	24.99	4199400
2005-09-14	25.00	25.13	24.45	24.53	3338300
2005-09-15	24.88	25.01	24.74	24.82	5712600
2005-09-16	24.91	25.05	24.63	24.94	2965300
2005-09-19	24.94	25.08	24.59	24.65	2676100
2005-09-20	24.75	24.92	23.95	24.06	4209000
2005-09-21	24.06	24.19	23.50	23.60	3215400
2005-09-22	23.65	23.79	23.25	23.54	2240400
2005-09-23	23.55	23.97	23.52	23.82	3440100
2005-09-26	23.82	24.36	23.75	24.15	4583600
2005-09-27	24.28	24.58	24.11	24.21	2818700
2005-09-28	24.25	24.47	24.14	24.27	1833500
2005-09-29	24.27	24.76	24.24	24.73	5148900
2005-09-30	24.75	25.08	24.71	24.95	4368800
2005-10-03	24.86	24.96	24.73	24.80	1758000
2005-10-04	24.84	24.89	24.51	24.68	2071700
2005-10-05	24.60	24.89	23.96	24.06	1671000
2005-10-06	24.00	24.20	23.83	24.00	2618300
2005-10-07	24.15	24.48	23.84	24.16	2671600
2005-10-10	24.01	24.02	23.66	23.68	1743700
2005-10-11	23.48	23.70	23.11	23.35	3046100
2005-10-12	23.30	23.64	22.88	23.23	4142600
2005-10-13	23.24	23.36	22.75	23.24	2217000
2005-10-14	23.28	23.69	23.28	23.57	1711200
2005-10-17	23.57	23.82	23.55	23.60	1968100
2005-10-18	23.57	23.86	23.04	23.08	3145400
2005-10-19	22.96	23.66	22.73	23.38	3659700
2005-10-20	23.43	23.77	22.95	23.03	2729100
2005-10-21	23.04	23.61	23.04	23.38	2918100
2005-10-24	23.34	23.79	22.92	23.78	2521700
2005-10-25	23.78	23.81	23.54	23.69	1623400
2005-10-26	23.64	23.75	22.80	22.97	3350000
2005-10-27	22.97	23.16	22.74	23.00	2791800
2005-10-28	23.10	23.52	23.03	23.43	1383900
2005-10-31	23.23	23.95	23.23	23.85	5532500
2005-11-01	23.85	24.92	23.85	24.86	8142200
2005-11-02	24.87	25.44	24.50	25.22	5850700
2005-11-03	25.60	26.15	25.13	25.26	4734700
2005-11-04	25.32	25.38	24.64	25.09	2769900
2005-11-07	25.18	25.20	24.76	24.87	2111300
2005-11-08	24.88	25.44	24.81	25.43	4244700
2005-11-09	25.43	26.00	25.18	25.90	6551300
2005-11-10	25.80	26.00	25.33	25.99	3997500
2005-11-11	25.99	26.47	25.88	26.36	5061500
2005-11-14	26.60	26.60	26.03	26.12	4365900
2005-11-15	26.12	26.22	25.47	25.50	3145000
2005-11-16	25.85	25.85	25.08	25.31	4645300
2005-11-17	26.26	26.27	25.31	25.90	5802000
2005-11-18	25.96	26.40	25.69	25.84	3052900
2005-11-21	25.70	26.39	25.45	26.17	4100500
2005-11-22	26.05	26.48	25.77	26.40	5450900
2005-11-23	26.33	26.50	26.11	26.28	2400900
2005-11-25	26.24	26.28	26.16	26.24	1117500
2005-11-28	26.24	26.39	26.16	26.39	2393200
2005-11-29	26.42	26.88	26.18	26.75	3026100
2005-11-30	26.73	27.38	26.69	27.29	4439700
2005-12-01	27.50	27.83	27.29	27.58	5867700
2005-12-02	27.73	28.32	27.55	27.98	3021100
2005-12-05	27.99	28.20	27.81	28.09	4688600
2005-12-06	28.10	28.33	27.71	27.85	3987600
2005-12-07	27.85	27.90	27.18	27.34	3518400
2005-12-08	27.23	27.48	27.16	27.45	2726100
2005-12-09	27.45	27.68	27.33	27.48	2200000
2005-12-12	27.53	27.65	27.35	27.50	3562000
2005-12-13	27.45	27.46	26.86	27.01	2641100
2005-12-14	27.09	27.30	26.81	27.27	1819700
2005-12-15	27.25	27.31	26.91	26.99	1234700
2005-12-16	27.05	27.23	26.88	27.09	1718200
2005-12-19	27.25	27.36	26.79	26.83	1785700
2005-12-20	26.83	26.90	26.35	26.78	2034400
2005-12-21	26.77	27.10	26.56	26.95	2962800
2005-12-22	26.96	27.07	26.89	26.97	1692800
2005-12-23	26.98	27.20	26.96	27.03	1636400
2005-12-27	27.04	27.27	26.92	27.03	1287200
2005-12-28	27.04	27.15	26.98	27.02	1708900
2005-12-29	27.09	27.11	26.75	26.79	2605700
2005-12-30	26.86	27.27	26.67	27.10	2477500
2006-01-03	27.27	27.31	26.66	27.30	3653700
2006-01-04	27.22	28.20	27.22	28.14	3530900
2006-01-05	28.20	28.30	27.98	28.05	2413500
2006-01-06	28.29	28.50	28.15	28.48	2014100
2006-01-09	28.85	29.18	28.80	29.10	4121700
2006-01-10	29.11	29.21	28.74	29.06	4626700
2006-01-11	29.14	29.61	29.13	29.55	3640900
2006-01-12	29.65	29.65	28.95	29.12	2633000
2006-01-13	29.12	29.29	28.74	28.85	1668300
2006-01-17	28.85	28.85	28.37	28.50	3363900
2006-01-18	28.50	29.34	28.23	29.28	2811700
2006-01-19	29.46	29.80	29.23	29.50	2438500
2006-01-20	29.50	29.55	28.76	28.80	3059500
2006-01-23	28.82	28.94	28.58	28.74	1454300
2006-01-24	28.83	29.70	28.58	29.59	3391400
2006-01-25	29.65	29.70	28.96	29.10	2774500
2006-01-26	29.21	29.28	29.00	29.18	2274900
2006-01-27	29.23	29.50	29.05	29.41	2736900
2006-01-30	29.50	29.69	29.45	29.59	2274800
2006-01-31	29.98	31.11	29.92	30.94	5178800
2006-02-01	30.73	31.40	30.55	31.06	3296100
2006-02-02	31.16	31.16	30.50	30.73	2296800
2006-02-03	30.74	30.74	30.15	30.72	3490100
2006-02-06	30.72	31.29	30.72	31.24	2831700
2006-02-07	31.25	32.05	31.00	31.05	2777000
2006-02-08	31.05	31.62	31.01	31.35	2465200
2006-02-09	31.35	31.40	30.40	30.49	2839100
2006-02-10	30.48	31.49	30.47	31.27	2563300
2006-02-13	31.06	31.18	30.33	30.50	1589600
2006-02-14	30.50	30.91	30.30	30.41	2026200
2006-02-15	30.41	31.45	30.41	31.25	2208900
2006-02-16	31.25	31.73	31.06	31.60	1212300
2006-02-17	31.64	31.75	31.45	31.45	1046500
2006-02-21	31.39	31.91	31.39	31.70	1969000
2006-02-22	31.77	31.90	31.58	31.73	3081200
2006-02-23	32.00	32.18	31.31	31.48	4773900
2006-02-24	31.90	32.68	31.59	32.21	5327600
2006-02-27	32.40	32.54	31.77	31.79	1934000
2006-02-28	31.79	31.86	31.38	31.83	2984700
2006-03-01	31.91	32.19	31.17	31.50	3798000
2006-03-02	31.30	31.73	31.23	31.50	2276800
2006-03-03	31.16	31.36	30.73	30.83	2331300
2006-03-06	30.85	31.04	30.16	30.61	6075400
2006-03-07	30.61	30.70	29.72	30.09	3001000
2006-03-08	30.00	30.24	29.30	30.21	3516500
2006-03-09	30.19	30.53	29.62	29.83	2828500
2006-03-10	29.83	30.51	29.82	30.40	2990700
2006-03-13	30.65	30.69	29.96	30.31	3175200
2006-03-14	30.35	30.65	30.01	30.63	2771300
2006-03-15	30.65	30.85	30.52	30.60	3013200
2006-03-16	30.66	31.23	30.55	30.59	2157000
2006-03-17	30.59	31.16	30.59	31.16	2643800
2006-03-20	31.35	31.40	30.76	30.91	3018900
2006-03-21	30.66	31.28	30.60	30.95	3249500
2006-03-22	30.82	31.09	30.66	30.98	1805700
2006-03-23	31.02	31.08	30.69	30.90	1723400
2006-03-24	30.90	31.03	30.67	30.87	1241700
2006-03-27	30.66	30.66	30.15	30.23	2495200
2006-03-28	30.08	30.13	29.60	29.72	4531000
2006-03-29	29.64	29.99	29.30	29.92	4989900
2006-03-30	29.97	30.30	29.50	29.69	3123900
2006-03-31	29.83	30.50	29.66	30.32	3499800
2006-04-03	30.31	30.87	30.24	30.55	2842100
2006-04-04	30.45	30.60	30.20	30.33	2354600
2006-04-05	30.20	30.23	29.71	30.11	4820100
2006-04-06	29.92	31.22	29.88	31.21	3487500
2006-04-07	31.25	31.74	30.97	31.70	3343900
2006-04-10	31.55	32.97	31.45	32.30	5329100
2006-04-11	32.30	32.47	31.84	31.95	2701300
2006-04-12	31.92	31.92	31.48	31.51	1852700
2006-04-13	31.51	31.98	31.35	31.97	1028300
2006-04-17	31.92	32.12	31.53	31.60	1096900
2006-04-18	31.55	32.10	31.50	31.79	3089100
2006-04-19	32.06	32.52	31.66	32.47	4955800
2006-04-20	32.36	32.76	32.20	32.28	2090200
2006-04-21	32.28	33.15	32.15	33.01	2906500
2006-04-24	32.90	32.99	32.36	32.74	4009200
2006-04-25	32.74	33.27	32.74	33.19	2991200
2006-04-26	34.45	34.99	33.92	34.65	6601100
2006-04-27	34.79	34.79	33.90	34.23	2896700
2006-04-28	34.23	34.35	33.93	34.14	2699000
2006-05-01	34.25	35.23	34.21	34.96	3570200
2006-05-02	35.00	35.37	34.53	34.60	4894000
2006-05-03	34.77	34.97	34.36	34.67	3379100
2006-05-04	34.77	35.46	34.72	35.27	3442300
2006-05-05	35.35	35.50	35.15	35.35	3234600
2006-05-08	35.31	35.49	34.98	35.16	2768500
2006-05-09	35.31	35.75	34.93	34.99	3017200
2006-05-10	35.02	35.48	35.00	35.12	3132100
2006-05-11	35.30	35.32	34.54	34.76	2904900
2006-05-12	34.66	34.66	33.35	33.50	4631300
2006-05-15	33.38	34.29	33.30	33.45	3624000
2006-05-16	33.48	33.77	33.21	33.77	3681900
2006-05-17	33.78	33.84	31.90	32.51	7172800
2006-05-18	32.60	32.90	31.44	31.61	5536100
2006-05-19	30.00	31.00	28.60	30.88	31815600
2006-05-22	30.50	30.50	29.43	29.61	11752600
2006-05-23	29.15	30.85	28.91	30.17	10440300
2006-05-24	30.50	30.63	29.85	30.30	7623600
2006-05-25	30.42	31.32	30.42	31.14	2884400
2006-05-26	31.15	31.64	30.97	31.54	2398500
2006-05-30	31.68	32.00	30.29	30.35	3259900
2006-05-31	30.36	31.15	30.20	30.97	4236200
2006-06-01	30.97	31.60	30.35	31.51	2557500
2006-06-02	31.51	31.85	31.13	31.37	3404500
2006-06-05	31.37	31.59	30.61	30.83	2729000
2006-06-06	30.78	30.80	30.35	30.44	2869900
2006-06-07	30.49	31.25	30.05	30.17	3347900
2006-06-08	29.92	30.36	29.00	30.27	3826200
2006-06-09	30.15	30.97	29.71	29.86	1634600
2006-06-12	29.80	29.92	28.45	28.59	3322900
2006-06-13	28.34	28.60	27.35	28.51	6449400
2006-06-14	28.51	29.86	28.30	29.36	3740200
2006-06-15	29.36	30.57	29.20	30.45	3245400
2006-06-16	30.33	30.52	29.95	30.12	2859600
2006-06-19	30.13	30.39	29.31	29.70	3060700
2006-06-20	29.84	30.20	29.23	29.44	2085400
2006-06-21	29.42	30.83	29.32	30.57	3208300
2006-06-22	30.57	30.80	30.21	30.30	1881200
2006-06-23	30.42	31.05	30.08	30.95	2397700
2006-06-26	30.80	30.90	30.12	30.36	1595400
2006-06-27	30.30	30.40	29.34	29.60	2418700
2006-06-28	29.40	30.03	29.15	29.88	2247600
2006-06-29	30.05	31.29	29.80	30.98	2471000
2006-06-30	30.97	31.28	30.50	31.12	3146800
2006-07-03	31.13	32.45	31.13	32.31	1831300
2006-07-05	32.20	32.31	31.69	32.12	2783500
2006-07-06	32.11	32.54	32.02	32.51	2485100
2006-07-07	32.51	32.57	31.09	31.47	3111600
2006-07-10	31.42	31.67	30.55	30.77	1549000
2006-07-11	30.69	31.60	30.24	31.42	2677000
2006-07-12	31.34	31.73	30.99	31.25	1582000
2006-07-13	30.95	31.75	30.65	31.15	2167500
2006-07-14	31.05	31.06	29.98	30.38	2245600
2006-07-17	30.39	31.41	30.39	31.31	1883700
2006-07-18	31.40	31.86	30.88	31.57	3100100
2006-07-19	31.74	32.46	31.43	32.27	3017200
2006-07-20	32.60	33.24	31.97	32.10	2538200
2006-07-21	32.14	32.14	31.35	31.53	1713500
2006-07-24	31.53	32.36	31.42	32.27	1533500
2006-07-25	32.32	32.68	31.68	32.53	2541200
2006-07-26	32.53	32.63	32.15	32.41	1491600
2006-07-27	32.60	32.79	31.51	31.64	2193900
2006-07-28	32.00	33.53	31.30	33.53	4918400
2006-07-31	33.66	34.57	33.13	33.80	3820400
2006-08-01	33.85	34.07	33.25	33.54	2895600
2006-08-02	33.90	34.10	33.54	34.00	2804000
2006-08-03	33.75	34.24	33.30	33.99	2054400
2006-08-04	34.00	34.36	32.36	33.26	3645300
2006-08-07	33.19	33.83	32.34	33.75	3792300
2006-08-08	33.87	34.99	33.79	34.63	4718300
2006-08-09	34.70	35.10	34.31	34.45	2189500
2006-08-10	34.25	34.65	33.74	34.54	1902200
2006-08-11	34.54	34.58	33.92	34.14	1695400
2006-08-14	34.20	34.45	33.50	34.03	1455800
2006-08-15	34.45	35.05	34.35	34.72	2240100
2006-08-16	35.00	35.49	34.87	35.33	2057800
2006-08-17	35.19	36.05	34.92	35.46	2046600
2006-08-18	35.45	35.80	34.92	35.61	1414800
2006-08-21	35.61	35.62	34.93	35.21	1628400
2006-08-22	35.06	35.45	34.79	35.27	2569100
2006-08-23	35.35	35.68	34.87	35.49	1356300
2006-08-24	35.57	35.66	34.93	35.45	1775000
2006-08-25	35.35	35.68	35.28	35.50	1560400
2006-08-28	35.53	35.76	35.38	35.73	1624800
2006-08-29	35.73	36.00	35.26	35.74	2220600
2006-08-30	35.60	35.91	35.50	35.83	1842400
2006-08-31	36.00	36.12	35.56	35.86	2036600
2006-09-01	35.86	35.98	35.67	35.72	1156800
2006-09-05	35.72	35.81	35.35	35.66	2088300
2006-09-06	35.66	35.99	34.97	35.39	2633100
2006-09-07	35.30	35.40	34.82	35.06	2306300
2006-09-08	35.20	35.56	35.01	35.14	1302400
2006-09-11	35.00	35.90	35.00	35.76	1384500
2006-09-12	36.15	36.32	35.82	36.05	3004400
2006-09-13	36.23	36.64	36.06	36.33	2263600
2006-09-14	36.14	36.63	36.00	36.63	1762100
2006-09-15	36.75	36.83	36.25	36.71	3801200
2006-09-18	36.86	36.92	36.23	36.38	1900000
2006-09-19	36.35	36.39	35.10	35.74	2506500
2006-09-20	36.00	36.47	35.90	35.95	1524100
2006-09-21	36.00	36.65	35.88	36.28	3879000
2006-09-22	36.28	36.50	36.04	36.25	1802600
2006-09-25	36.50	36.85	35.93	36.53	1485100
2006-09-26	36.38	36.75	35.97	36.29	1679000
2006-09-27	36.40	36.64	35.88	35.98	1804400
2006-09-28	36.10	36.65	35.90	36.39	2144000
2006-09-29	36.50	36.83	36.10	36.50	1852900
2006-10-02	36.40	36.40	35.21	35.81	2718500
2006-10-03	35.85	36.11	35.54	35.88	1660000
2006-10-04	36.11	36.50	35.84	36.26	1639700
2006-10-05	36.25	37.04	35.71	36.70	2551200
2006-10-06	37.03	37.40	36.68	36.76	3245500
2006-10-09	36.71	37.47	36.70	37.18	1712000
2006-10-10	37.18	37.60	36.88	37.38	1702800
2006-10-11	37.38	37.68	37.25	37.52	2013900
2006-10-12	37.52	37.88	37.34	37.78	2357500
2006-10-13	37.78	37.94	37.60	37.92	6131500
2006-10-16	37.99	38.04	37.65	38.04	2805500
2006-10-17	38.01	38.01	37.15	37.47	1398700
2006-10-18	37.60	37.66	36.85	37.18	1625400
2006-10-19	37.00	37.35	36.85	37.19	1557800
2006-10-20	37.17	37.55	37.15	37.45	1175100
2006-10-23	37.40	37.56	36.57	36.64	1581900
2006-10-24	36.40	36.64	35.75	35.95	2441600
2006-10-25	36.00	36.34	35.69	35.70	2548200
2006-10-26	35.70	37.69	35.66	37.15	3885500
2006-10-27	37.00	37.11	36.57	36.86	1517900
2006-10-30	37.40	37.42	35.82	35.93	3445400
2006-10-31	36.05	36.31	35.53	36.02	2108800
2006-11-01	36.36	36.48	35.66	36.00	1729100
2006-11-02	36.00	37.10	35.91	37.05	3069400
2006-11-03	37.30	37.30	36.45	37.02	1611000
2006-11-06	37.05	37.62	37.05	37.39	1166700
2006-11-07	36.95	37.84	36.76	37.62	2012900
2006-11-08	37.52	37.64	37.15	37.29	2547700
2006-11-09	37.65	38.06	36.72	36.96	3043200
2006-11-10	36.96	37.00	35.85	36.06	5072800
2006-11-13	36.09	36.39	36.04	36.24	3253900
2006-11-14	36.30	36.60	36.04	36.54	3044200
2006-11-15	36.74	37.88	36.50	37.78	3247100
2006-11-16	38.20	38.26	37.62	37.70	3270300
2006-11-17	37.70	37.86	37.19	37.62	2604100
2006-11-20	37.62	37.93	37.41	37.60	2336400
2006-11-21	37.82	38.27	37.75	38.27	1750300
2006-11-22	38.17	38.50	37.99	38.01	1137300
2006-11-24	37.76	38.24	37.57	38.04	428400
2006-11-27	37.65	37.85	36.74	37.40	2672900
2006-11-28	37.15	37.16	36.79	36.96	1809000
2006-11-29	38.00	38.73	37.90	38.23	4902500
2006-11-30	38.30	38.54	37.45	37.87	6020100
2006-12-01	38.10	38.33	37.25	37.65	2086200
2006-12-04	37.65	37.81	37.45	37.70	2724000
2006-12-05	37.62	37.75	37.22	37.35	2695200
2006-12-06	37.60	37.99	37.38	37.74	2428100
2006-12-07	37.84	38.20	37.25	37.37	1565900
2006-12-08	37.39	37.40	36.95	37.11	1808000
2006-12-11	37.33	37.98	37.01	37.71	2482100
2006-12-12	37.57	37.68	36.73	36.79	2576900
2006-12-13	37.05	37.14	36.15	36.35	3958900
2006-12-14	36.22	36.62	36.05	36.22	2277300
2006-12-15	36.29	36.93	36.22	36.85	4067300
2006-12-18	36.90	37.30	36.64	36.85	2370900
2006-12-19	37.00	37.58	36.65	37.25	3404200
2006-12-20	37.40	38.31	36.89	36.98	2899400
2006-12-21	36.96	37.22	36.41	36.57	2070000
2006-12-22	36.65	36.77	36.14	36.16	1952100
2006-12-26	36.16	36.35	35.99	36.18	1668200
2006-12-27	36.18	36.46	35.99	36.37	1885500
2006-12-28	36.25	37.00	36.15	36.97	2631200
2006-12-29	36.90	37.44	36.86	37.28	2284400
2007-01-03	37.34	38.30	37.21	38.00	5521000
2007-01-04	38.08	38.20	37.68	37.85	4272500
2007-01-05	37.86	38.16	37.09	37.52	3116300
2007-01-08	37.53	38.75	36.63	38.59	2604200
2007-01-09	39.00	39.50	38.59	39.15	5294500
2007-01-10	39.15	39.40	38.94	39.31	3169000
2007-01-11	39.31	39.60	39.00	39.45	2712700
2007-01-12	39.30	40.00	39.30	39.79	3717200
2007-01-16	39.80	39.97	39.45	39.75	2726000
2007-01-17	39.75	40.00	39.57	39.64	2848100
2007-01-18	39.64	40.25	39.41	39.71	3822200
2007-01-19	39.64	40.32	39.62	40.00	2497200
2007-01-22	40.20	40.24	39.48	39.66	2021300
2007-01-23	39.46	40.15	39.41	40.07	2311500
2007-01-24	40.00	40.37	39.85	40.14	2189500
2007-01-25	40.24	40.46	39.80	40.00	2249800
2007-01-26	40.00	40.19	39.71	40.02	1519400
2007-01-29	39.90	40.22	39.30	39.54	1907500
2007-01-30	39.68	39.97	39.60	39.78	1569500
2007-01-31	39.68	39.99	39.48	39.83	1587625
2007-02-01	39.99	40.24	39.80	40.02	2217500
2007-02-02	40.02	40.15	39.62	39.94	1105500
2007-02-05	39.85	40.16	39.73	40.04	1546200
2007-02-06	40.00	40.16	39.88	40.10	5284200
2007-02-07	40.30	40.50	39.98	40.15	1980100
2007-02-08	40.38	40.45	40.13	40.15	3726300
2007-02-09	40.35	40.50	39.62	39.92	2227300
2007-02-12	39.92	39.99	39.35	39.50	1532647
2007-02-13	39.50	39.98	39.47	39.55	3985234
2007-02-14	39.54	40.03	39.50	39.60	3199355
2007-02-15	39.85	40.53	39.67	40.17	3589400
2007-02-16	40.29	40.45	40.01	40.32	2863000
2007-02-20	40.97	41.31	40.69	40.84	3957700
2007-02-21	40.65	40.93	40.29	40.60	2770400
2007-02-22	40.60	41.15	40.17	40.38	2722300
2007-02-23	40.47	40.64	40.18	40.25	1670500
2007-02-26	40.25	40.63	40.00	40.44	1590731
2007-02-27	39.65	40.02	38.22	38.85	4531000
2007-02-28	39.31	39.31	38.12	38.72	3198100
2007-03-01	38.16	38.59	37.63	38.36	3289768
2007-03-02	38.00	38.22	37.63	37.77	2290100
2007-03-05	37.25	37.81	37.10	37.18	3819200
2007-03-06	36.80	38.12	36.80	38.00	2506700
2007-03-07	37.98	38.22	37.75	37.81	1996200
2007-03-08	37.95	38.33	37.87	37.98	3115127
2007-03-09	38.49	38.59	37.62	37.83	2730700
2007-03-12	37.80	38.78	37.63	38.61	3319785
2007-03-13	38.33	38.73	37.55	37.67	2023600
2007-03-14	37.58	37.89	37.17	37.62	2658300
2007-03-15	37.63	37.88	37.26	37.52	1642413
2007-03-16	37.40	37.77	37.34	37.55	2075900
2007-03-19	37.65	38.00	37.65	37.83	2460300
2007-03-20	37.72	38.27	36.94	38.05	1932100
2007-03-21	38.24	39.33	38.23	39.21	3891600
2007-03-22	39.21	39.49	39.00	39.31	2208800
2007-03-23	39.37	39.86	39.22	39.66	2699700
2007-03-26	39.66	39.81	39.11	39.60	3082300
2007-03-27	39.45	39.50	38.84	39.00	1944300
2007-03-28	39.89	40.07	38.30	38.37	2841500
2007-03-29	38.73	39.00	38.11	38.57	1580700
2007-03-30	38.83	39.00	38.26	38.95	1624800
2007-04-02	38.06	39.02	37.83	38.99	1724700
2007-04-03	39.03	39.50	39.02	39.23	1441600
2007-04-04	39.23	39.46	38.88	39.10	1385800
2007-04-05	39.11	39.45	39.06	39.30	1726900
2007-04-09	39.32	39.75	39.24	39.33	1367422
2007-04-10	39.33	39.65	39.25	39.45	2400100
2007-04-11	39.50	39.79	39.18	39.48	1595500
2007-04-12	39.50	39.63	39.28	39.46	1684809
2007-04-13	39.45	39.75	39.41	39.54	1238215
2007-04-16	39.64	39.90	39.47	39.50	2087900
2007-04-17	39.52	39.88	39.41	39.76	1652300
2007-04-18	39.57	39.95	39.50	39.83	1714800
2007-04-19	39.73	39.81	39.36	39.50	1429400
2007-04-20	39.62	39.80	39.10	39.21	2429900
2007-04-23	39.15	39.48	38.52	38.80	2707400
2007-04-24	38.73	39.19	38.72	39.10	2695215
2007-04-25	39.15	39.45	38.95	39.07	2286400
2007-04-26	39.02	39.19	38.48	38.58	2061400
2007-04-27	38.32	38.77	38.21	38.64	1485919
2007-04-30	38.64	38.64	37.96	38.00	2148800
2007-05-01	38.02	38.41	37.64	38.00	2863300
2007-05-02	38.41	38.80	37.92	38.65	2718000
2007-05-03	38.55	38.72	38.06	38.14	2751300
2007-05-04	38.25	38.51	38.16	38.41	1746400
2007-05-07	39.68	39.79	38.86	39.00	3943120
2007-05-08	39.40	40.07	39.06	39.64	4747770
2007-05-09	39.65	39.94	39.21	39.40	4032900
2007-05-10	39.25	39.60	38.60	38.74	5655245
2007-05-11	38.73	39.89	38.65	39.83	3035600
2007-05-14	39.82	40.87	39.81	40.66	6322400
2007-05-15	40.68	41.08	40.34	40.34	2969420
2007-05-16	41.23	41.54	40.30	40.74	2247800
2007-05-17	40.73	40.88	40.54	40.65	2643223
2007-05-18	40.66	41.35	40.36	41.31	2506562
2007-05-21	41.31	41.65	41.18	41.34	3277701
2007-05-22	41.25	41.57	41.00	41.38	3012000
2007-05-23	41.63	42.26	41.41	41.72	2646100
2007-05-24	41.75	42.44	41.33	41.37	2949600
2007-05-25	41.55	42.09	41.46	41.87	1611200
2007-05-29	41.96	42.38	41.82	42.29	3808450
2007-05-30	42.06	43.00	41.92	42.86	3254500
2007-05-31	42.99	43.60	42.91	43.18	2105100
2007-06-01	43.28	43.36	42.86	42.95	2211300
2007-06-04	43.84	43.84	42.66	42.83	1916100
2007-06-05	43.59	43.71	42.54	42.87	2156300
2007-06-06	42.58	42.60	41.87	42.15	2355561
2007-06-07	41.88	41.88	41.05	41.25	2372900
2007-06-08	40.40	41.78	40.32	41.62	2110500
2007-06-11	41.46	42.15	41.46	41.92	1731810
2007-06-12	41.67	42.65	41.60	42.23	3240700
2007-06-13	42.40	42.90	42.01	42.44	2186000
2007-06-14	41.55	42.88	41.55	42.50	2375800
2007-06-15	42.68	43.22	42.68	42.93	2363900
2007-06-18	42.51	43.02	42.38	42.83	2858400
2007-06-19	42.90	43.50	42.85	43.13	2508200
2007-06-20	43.09	43.15	41.81	41.82	1599979
2007-06-21	41.50	41.79	41.28	41.71	2288700
2007-06-22	41.54	41.95	41.35	41.45	1794400
2007-06-25	41.48	41.84	40.95	41.00	1911200
2007-06-26	41.25	41.44	40.48	40.63	2973800
2007-06-27	40.40	41.90	40.25	41.70	3246200
2007-06-28	42.18	42.27	41.72	41.79	2479100
2007-06-29	41.72	42.09	41.59	42.00	2995416
2007-07-02	42.39	43.18	42.22	43.13	2764400
2007-07-03	43.13	43.26	42.76	42.82	938700
2007-07-05	42.84	43.01	42.55	42.75	1287000
2007-07-06	42.63	43.57	42.37	43.49	1919400
2007-07-09	43.38	43.57	43.03	43.27	1316300
2007-07-10	42.95	43.15	42.29	42.39	2089151
2007-07-11	42.25	42.65	41.99	42.60	3427900
2007-07-12	42.81	44.30	42.74	44.28	2964500
2007-07-13	44.55	44.57	43.96	44.42	1260600
2007-07-16	44.21	44.50	43.80	44.03	2428900
2007-07-17	44.20	44.46	43.66	43.76	2318100
2007-07-18	43.55	43.65	43.11	43.50	4229700
2007-07-19	43.91	45.29	43.75	45.15	4400500
2007-07-20	45.15	45.45	44.60	45.02	3399500
2007-07-23	45.15	45.25	44.67	44.72	2839400
2007-07-24	44.15	44.47	43.39	43.42	2648400
2007-07-25	43.60	44.19	42.88	43.00	2329476
2007-07-26	42.43	42.58	40.90	41.44	3793000
2007-07-27	41.25	41.94	40.68	40.83	5084200
2007-07-30	41.10	42.42	41.06	42.29	4253400
2007-07-31	42.65	43.11	41.56	41.66	3367400
2007-08-01	41.49	42.16	39.61	40.34	5301500
2007-08-02	41.00	42.04	39.98	41.49	6547000
2007-08-03	41.50	41.80	39.98	40.12	4348100
2007-08-06	40.21	40.65	38.83	40.19	5192500
2007-08-07	39.90	41.30	39.48	41.00	4254400
2007-08-08	41.55	42.49	41.01	41.69	4655300
2007-08-09	40.50	41.67	40.25	41.11	6133300
2007-08-10	40.40	41.03	39.61	40.69	3376100
2007-08-13	41.58	41.90	40.30	40.37	2877800
2007-08-14	40.55	41.00	39.36	39.50	2886400
2007-08-15	39.19	39.45	37.52	38.04	5830120
2007-08-16	38.25	38.30	36.34	37.20	6645600
2007-08-17	39.05	39.72	37.80	39.63	6506100
2007-08-20	39.90	40.14	38.59	38.84	2519200
2007-08-21	38.66	38.73	37.87	37.98	3982100
2007-08-22	38.33	39.61	38.25	39.37	3886900
2007-08-23	39.60	39.84	38.44	38.85	2593200
2007-08-24	39.08	39.75	38.85	39.64	1591000
2007-08-27	39.34	39.66	39.09	39.45	1148700
2007-08-28	39.10	39.18	38.36	38.64	2183300
2007-08-29	38.85	39.30	38.34	39.12	2142400
2007-08-30	38.69	39.25	38.50	38.73	2781500
2007-08-31	39.01	40.00	38.83	39.62	2801100
2007-09-04	39.30	40.33	39.06	40.05	2576764
2007-09-05	39.82	39.95	38.82	39.01	3332000
2007-09-06	39.13	39.29	38.37	38.46	2594200
2007-09-07	37.69	38.28	37.65	38.12	1763800
2007-09-10	38.17	38.25	37.28	37.79	2000400
2007-09-11	37.86	39.23	37.86	39.18	2010500
2007-09-12	38.97	39.41	38.29	38.31	2008700
2007-09-13	38.39	39.27	38.36	39.18	2310900
2007-09-14	38.97	39.59	38.74	39.56	2016100
2007-09-17	39.78	40.67	39.70	40.54	3071800
2007-09-18	40.48	41.68	40.00	41.46	3348900
2007-09-19	41.80	42.08	41.17	41.40	2134100
2007-09-20	41.08	42.02	41.08	41.81	2732000
2007-09-21	41.87	42.61	41.87	42.23	1908800
2007-09-24	42.39	43.20	42.08	42.18	2720900
2007-09-25	41.93	42.52	41.68	42.23	2477700
2007-09-26	42.31	43.05	42.31	42.93	1737000
2007-09-27	43.30	43.98	43.15	43.84	2752200
2007-09-28	43.70	44.18	43.10	43.54	1826600
2007-10-01	43.52	44.24	43.48	44.13	3834400
2007-10-02	44.07	44.16	42.68	42.80	2593900
2007-10-03	42.72	43.74	42.41	42.62	1878100
2007-10-04	42.75	43.50	42.40	43.35	3029200
2007-10-05	43.64	44.00	42.53	42.75	2517400
2007-10-08	42.52	42.73	41.99	42.40	1584800
2007-10-09	42.60	42.79	42.18	42.79	1404800
2007-10-10	42.76	42.95	42.44	42.64	1159600
2007-10-11	42.73	43.79	42.72	43.47	2855800
2007-10-12	43.80	43.94	43.26	43.67	1644900
2007-10-15	43.57	43.89	42.71	43.05	1421700
2007-10-16	42.90	43.30	42.17	42.56	1819700
2007-10-17	42.60	42.90	42.11	42.70	2108200
2007-10-18	42.45	42.84	42.25	42.72	2218000
2007-10-19	42.74	42.98	41.51	41.78	2277500
2007-10-22	41.35	42.50	41.35	42.38	1568400
2007-10-23	42.50	43.44	42.50	43.24	1706200
2007-10-24	43.24	43.37	42.33	43.37	1880900
2007-10-25	43.63	44.68	43.25	44.63	3405500
2007-10-26	44.77	45.63	44.77	45.28	3825800
2007-10-29	45.19	46.53	45.19	46.34	3993700
2007-10-30	46.12	46.20	44.89	44.95	2614800
2007-10-31	44.65	44.65	43.55	44.18	3965700
2007-11-01	43.79	44.43	42.19	43.90	3221400
2007-11-02	45.40	45.40	43.50	45.24	2426800
2007-11-05	45.05	45.70	44.63	45.18	1664092
2007-11-06	45.25	46.05	44.68	45.87	2317650
2007-11-07	44.69	45.42	43.61	44.13	3899593
2007-11-08	44.06	44.25	42.36	43.19	3479290
2007-11-09	44.00	44.00	41.93	42.24	10799508
2007-11-12	42.17	43.06	41.50	42.13	5046492
2007-11-13	42.45	43.29	42.40	42.66	7625000
2007-11-14	42.95	43.71	42.55	43.43	4891100
2007-11-15	43.49	44.49	42.80	44.25	6380480
2007-11-16	44.34	45.60	44.31	45.00	65938100
2007-11-19	44.98	45.42	44.52	44.86	6641932
2007-11-20	44.50	45.37	43.35	44.03	9223012
2007-11-21	43.58	44.03	43.11	43.60	4328835
2007-11-23	43.80	44.50	43.74	44.13	1207290
2007-11-26	44.22	44.97	43.77	43.85	3120583
2007-11-27	44.00	44.28	43.45	43.96	4421700
2007-11-28	44.20	45.09	44.06	44.63	4739651
2007-11-29	44.40	45.82	44.25	45.54	5805674
2007-11-30	45.95	46.20	45.05	45.54	2618873
2007-12-03	45.22	45.62	44.75	44.92	3452200
2007-12-04	44.39	44.39	42.36	42.45	6066050
2007-12-05	42.11	43.30	41.76	42.83	4255500
2007-12-06	42.81	43.08	41.72	42.15	4389825
2007-12-07	42.15	43.10	41.75	42.68	6284350
2007-12-10	42.88	43.48	42.88	43.22	2101954
2007-12-11	43.35	43.47	42.36	42.42	2802799
2007-12-12	43.29	43.29	41.26	41.90	4335440
2007-12-13	41.65	41.83	40.34	40.94	4476564
2007-12-14	40.77	41.05	40.19	40.85	4657466
2007-12-17	40.59	41.10	40.08	40.15	4162750
2007-12-18	40.56	41.35	40.08	41.00	4054430
2007-12-19	41.26	41.91	40.95	41.56	2623750
2007-12-20	41.92	41.93	40.98	41.57	1914123
2007-12-21	41.98	42.51	41.60	42.18	3230000
2007-12-24	42.08	42.67	42.08	42.52	624802
2007-12-26	42.73	43.23	42.35	42.89	1337000
2007-12-27	43.07	43.17	42.10	42.38	1569217
2007-12-28	42.88	42.88	42.05	42.42	1006830
2007-12-31	42.25	42.72	41.96	42.60	1570300
2008-01-02	42.49	42.72	41.05	41.24	3144884
2008-01-03	41.10	41.25	39.96	40.46	4630843
2008-01-04	40.00	40.21	39.10	39.38	4752860
2008-01-07	39.43	39.75	38.02	39.15	3463000
2008-01-08	39.43	39.97	37.90	38.00	3276922
2008-01-09	38.05	38.50	37.32	38.50	3787794
2008-01-10	38.17	39.67	38.09	39.33	3068000
2008-01-11	39.34	40.11	38.64	39.03	3608810
2008-01-14	39.41	40.07	39.11	39.97	3141000
2008-01-15	39.55	40.20	38.70	39.06	4499500
2008-01-16	38.76	39.41	38.28	38.36	4347249
2008-01-17	38.55	39.15	38.05	38.35	10497827
2008-01-18	38.67	38.74	34.76	36.64	12291364
2008-01-22	34.80	36.15	32.10	35.88	7372343
2008-01-23	34.80	35.97	32.41	35.92	12895916
2008-01-24	35.91	38.23	35.85	38.00	5952747
2008-01-25	38.29	38.51	36.10	36.18	5443962
2008-01-28	36.31	36.99	36.00	36.92	3886367
2008-01-29	37.11	39.29	37.07	38.81	5429895
2008-01-30	38.73	39.50	37.50	37.62	5439292
2008-01-31	37.18	37.85	36.52	37.43	7399339
2008-02-01	37.39	38.78	36.88	38.65	3921404
2008-02-04	38.65	38.85	38.19	38.56	3879697
2008-02-05	38.09	38.56	36.95	36.95	3881980
2008-02-06	37.55	38.88	37.52	37.74	5698935
2008-02-07	37.29	37.73	36.33	37.11	4145785
2008-02-08	36.85	38.19	36.82	37.61	2747181
2008-02-11	37.91	38.82	37.46	38.68	3790850
2008-02-12	38.85	39.67	38.56	39.31	3429766
2008-02-13	39.95	40.09	38.65	39.81	2697451
2008-02-14	39.61	39.79	38.64	38.84	2668281
2008-02-15	38.62	39.02	38.21	38.94	1887154
2008-02-19	39.47	39.70	38.93	39.14	3129670
2008-02-20	38.80	39.78	38.61	39.48	3221719
2008-02-21	39.54	39.75	38.80	38.93	2205333
2008-02-22	39.16	40.18	38.50	39.80	4709237
2008-02-25	40.30	40.59	39.39	40.15	3151665
2008-02-26	39.89	41.56	39.51	41.10	3780624
2008-02-27	40.76	41.21	40.13	40.37	2444983
2008-02-28	40.30	40.99	40.12	40.58	2744290
2008-02-29	40.21	40.23	38.08	38.44	5756978
2008-03-03	38.41	38.49	37.71	38.06	3521100
2008-03-04	37.66	37.90	36.88	37.64	4844600
2008-03-05	37.64	38.49	37.49	38.02	4022669
2008-03-06	37.98	38.00	37.14	37.18	2487377
2008-03-07	36.81	37.57	36.16	36.79	3045483
2008-03-10	36.72	36.72	35.45	35.50	3250501
2008-03-11	36.23	36.90	35.48	36.84	3898024
2008-03-12	36.99	37.14	36.27	36.36	2314936
2008-03-13	35.93	37.85	35.58	37.31	4843367
2008-03-14	37.43	37.65	36.52	37.39	5132842
2008-03-17	36.66	37.94	36.53	37.70	6249036
2008-03-18	38.41	39.32	37.70	39.21	5904528
2008-03-19	39.47	40.01	38.94	38.97	5088307
2008-03-20	39.02	39.61	38.59	39.15	4534430
2008-03-24	39.15	40.70	39.00	40.06	4205264
2008-03-25	40.00	40.19	39.31	39.98	3494900
2008-03-26	39.69	41.05	39.56	40.54	3144070
2008-03-27	40.37	41.30	40.23	40.49	3059341
2008-03-28	40.49	40.65	38.68	38.94	4204706
2008-03-31	39.18	39.42	38.32	39.21	4049798
2008-04-01	39.48	40.22	39.03	39.96	3348000
2008-04-02	40.26	40.87	40.04	40.33	3172041
2008-04-03	40.19	41.61	39.96	41.01	3710100
2008-04-04	41.00	41.11	40.47	40.66	2278703
2008-04-07	40.74	41.00	39.70	40.03	3907115
2008-04-08	39.83	40.55	39.72	40.53	3247390
2008-04-09	40.37	40.71	39.27	39.63	2570000
2008-04-10	39.99	39.99	38.96	39.48	3309500
2008-04-11	39.09	39.39	38.74	38.94	3597610
2008-04-14	38.78	39.61	38.60	39.00	2050013
2008-04-15	39.18	39.39	38.53	38.86	2580973
2008-04-16	39.32	40.07	39.12	40.01	3198637
2008-04-17	39.96	40.40	39.48	39.85	1882057
2008-04-18	40.31	41.45	40.31	40.99	5045404
2008-04-21	40.84	41.85	40.69	41.74	2185050
2008-04-22	41.75	41.75	40.85	41.21	2408037
2008-04-23	41.51	42.96	41.43	42.69	4867698
2008-04-24	43.01	43.81	42.04	43.47	5193036
2008-04-25	43.42	43.68	42.50	43.58	3600247
2008-04-28	43.44	43.92	43.05	43.40	4477111
2008-04-29	43.29	43.37	42.72	43.07	3329537
2008-04-30	43.08	44.10	43.08	43.42	3887791
2008-05-01	43.44	44.69	43.14	43.66	4778598
2008-05-02	43.89	44.96	43.79	44.26	5878116
2008-05-05	44.03	44.03	42.84	43.25	3700902
2008-05-06	42.94	44.06	42.90	43.98	2983614
2008-05-07	44.29	45.65	43.63	43.97	8239982
2008-05-08	44.41	44.43	43.66	43.99	2368688
2008-05-09	43.34	43.92	43.28	43.72	1875001
2008-05-12	43.57	44.52	43.57	44.50	3094783
2008-05-13	44.63	44.94	44.28	44.81	3016928
2008-05-14	44.92	45.68	44.81	45.38	3144807
2008-05-15	45.21	45.72	44.84	45.62	2401702
2008-05-16	45.72	45.85	45.08	45.58	2280073
2008-05-19	45.69	46.10	45.25	45.55	3110670
2008-05-20	45.18	45.47	44.59	44.96	2529371
2008-05-21	44.99	45.20	43.46	43.74	3662981
2008-05-22	43.74	44.21	43.49	43.73	2842010
2008-05-23	43.45	43.69	43.21	43.50	1523266
2008-05-27	43.57	44.47	43.50	44.32	2341884
2008-05-28	44.41	44.98	44.25	44.87	2327509
2008-05-29	44.90	45.54	44.83	45.18	2154781
2008-05-30	45.58	46.00	45.35	45.72	2979277
2008-06-02	45.95	45.95	44.69	44.88	4016559
2008-06-03	45.20	45.42	44.07	44.62	3517366
2008-06-04	43.47	44.55	42.96	43.49	4620529
2008-06-05	43.73	44.07	42.46	44.06	3804508
2008-06-06	43.18	43.18	41.74	41.81	6600967
2008-06-09	41.82	42.94	41.66	42.79	4484778
2008-06-10	42.57	44.27	42.10	43.29	5933021
2008-06-11	42.98	43.41	42.08	42.23	3472524
2008-06-12	42.40	43.18	42.06	42.36	3223909
2008-06-13	42.40	43.40	42.36	43.20	6695295
2008-06-16	42.76	44.29	42.55	44.07	3373988
2008-06-17	44.19	44.84	44.08	44.51	2641867
2008-06-18	44.23	44.42	43.74	44.06	2184181
2008-06-19	44.12	44.50	43.76	44.25	2721663
2008-06-20	43.83	44.14	42.97	43.30	3329464
2008-06-23	43.48	43.56	41.77	42.03	5543623
2008-06-24	42.00	42.35	41.14	41.97	3752389
2008-06-25	41.98	43.40	41.98	42.67	3778577
2008-06-26	42.13	42.29	41.31	41.51	4020092
2008-06-27	41.70	41.99	40.96	41.49	4595743
2008-06-30	41.48	42.58	41.27	42.25	4794246
2008-07-01	41.61	41.74	39.60	40.58	10231752
2008-07-02	40.81	41.07	39.30	39.36	5672234
2008-07-03	40.38	41.42	39.53	39.80	5260790
2008-07-07	39.89	40.80	39.64	40.04	5780168
2008-07-08	40.00	40.75	39.90	40.47	4898504
2008-07-09	40.40	41.58	39.85	39.93	4115935
2008-07-10	40.15	41.44	39.79	41.23	5648890
2008-07-11	40.60	40.86	39.63	40.05	6721092
2008-07-14	40.45	40.74	39.66	39.87	3423290
2008-07-15	39.49	40.69	39.00	40.02	5274999
2008-07-16	40.14	40.24	39.57	40.18	4005385
2008-07-17	40.47	40.79	39.12	39.74	4441764
2008-07-18	39.78	40.00	39.14	39.75	5458176
2008-07-21	39.92	40.26	39.42	39.57	2829810
2008-07-22	39.43	39.45	38.18	39.25	4806158
2008-07-23	39.50	41.26	39.38	40.64	5309306
2008-07-24	40.69	40.99	39.77	39.87	3157776
2008-07-25	40.17	41.74	40.17	41.39	4556540
2008-07-28	41.32	41.48	40.61	40.84	2945441
2008-07-29	41.09	41.51	40.76	41.34	2569746
2008-07-30	42.14	43.15	40.71	42.80	7411551
2008-07-31	42.75	43.07	41.65	41.90	5299083
2008-08-01	41.77	42.25	40.86	41.63	4329747
2008-08-04	41.61	42.06	40.66	41.08	3377100
2008-08-05	41.20	41.31	40.72	41.26	3829139
2008-08-06	41.19	42.55	41.04	42.27	4731542
2008-08-07	42.03	42.25	40.99	41.07	3182177
2008-08-08	41.10	42.44	41.10	42.36	2590643
2008-08-11	42.40	43.43	42.10	43.02	3629055
2008-08-12	42.98	43.33	42.65	42.76	2277721
2008-08-13	42.71	43.02	42.04	42.38	1602609
2008-08-14	42.39	42.83	42.00	42.54	1615668
2008-08-15	42.63	42.81	42.14	42.29	3120248
2008-08-18	42.25	42.54	41.16	41.33	3445102
2008-08-19	40.93	41.04	39.86	39.95	4541569
2008-08-20	40.31	40.75	39.62	39.76	3447910
2008-08-21	39.58	40.56	39.34	40.34	2528766
2008-08-22	40.57	41.29	40.50	40.91	2061044
2008-08-25	40.61	40.92	40.00	40.08	1626823
2008-08-26	39.99	40.72	39.99	40.50	1768175
2008-08-27	40.50	41.34	40.48	41.14	2297457
2008-08-28	41.34	42.08	41.22	41.93	1920225
2008-08-29	41.84	41.93	41.29	41.33	2191901
2008-09-02	42.13	42.18	40.94	41.16	2998415
2008-09-03	41.27	41.43	39.79	40.20	5065049
2008-09-04	39.85	40.01	38.60	38.68	4779824
2008-09-05	38.51	38.93	37.61	38.77	5857264
2008-09-08	40.19	40.19	38.60	39.96	5341888
2008-09-09	39.69	40.74	38.20	38.62	6507647
2008-09-10	38.92	39.08	38.18	38.32	5152839
2008-09-11	38.10	38.88	37.41	38.78	3767339
2008-09-12	38.59	39.54	38.02	39.34	2815133
2008-09-15	38.54	39.09	37.20	37.49	4094007
2008-09-16	37.12	38.49	36.34	38.17	6660849
2008-09-17	38.16	38.17	35.29	35.41	5817860
2008-09-18	35.95	39.80	31.89	38.89	11043640
2008-09-19	40.00	43.38	33.21	39.71	8458146
2008-09-22	39.70	39.70	37.10	37.29	2777873
2008-09-23	37.46	37.52	35.35	35.55	5468910
2008-09-24	35.74	36.12	34.90	35.39	3417364
2008-09-25	35.36	38.39	35.36	38.10	6380442
2008-09-26	37.38	38.25	36.52	38.19	5836375
2008-09-29	37.39	37.59	32.86	34.20	10897150
2008-09-30	35.05	36.59	34.35	35.97	8990244
2008-10-01	35.97	37.28	35.06	35.83	6589200
2008-10-02	35.60	36.04	33.19	33.56	5802256
2008-10-03	34.14	36.18	34.02	34.63	9130441
2008-10-06	33.77	34.15	31.00	33.37	8468416
2008-10-07	33.89	35.51	31.38	31.45	6264807
2008-10-08	30.67	34.02	29.33	33.15	9626369
2008-10-09	33.81	35.93	30.54	30.81	6518496
2008-10-10	29.44	31.58	27.06	29.60	9809599
2008-10-13	32.28	34.06	30.61	33.97	8660080
2008-10-14	35.40	35.81	32.00	32.98	8284322
2008-10-15	32.30	33.50	29.41	30.01	7160895
2008-10-16	30.07	32.52	29.15	32.13	9344506
2008-10-17	31.20	34.79	30.78	33.81	9469822
2008-10-20	34.23	34.73	32.43	33.07	6935732
2008-10-21	33.05	33.53	30.96	31.15	5165124
2008-10-22	30.86	31.00	28.32	29.26	6028019
2008-10-23	29.50	29.85	26.11	27.75	7617461
2008-10-24	24.85	28.12	22.34	27.13	7681232
2008-10-27	26.82	28.17	26.04	26.82	5217819
2008-10-28	27.67	30.40	27.15	30.35	6643697
2008-10-29	30.15	31.74	29.06	29.08	7457549
2008-10-30	30.47	31.04	29.46	30.02	6108565
2008-10-31	30.39	32.95	29.94	32.31	8004501
2008-11-03	32.97	33.35	32.28	32.61	4338542
2008-11-04	33.24	34.65	31.73	32.42	5335811
2008-11-05	32.40	32.83	30.96	31.02	4086946
2008-11-06	31.02	31.31	29.19	29.98	4380612
2008-11-07	30.16	31.30	29.42	30.57	3935212
2008-11-10	31.14	31.29	28.91	29.57	3797269
2008-11-11	29.35	29.53	27.72	28.06	3922168
2008-11-12	27.29	28.05	25.87	26.17	5837252
2008-11-13	26.14	27.24	24.58	27.22	7652350
2008-11-14	26.69	28.09	26.37	26.64	5576291
2008-11-17	26.22	26.38	24.33	24.75	5834431
2008-11-18	24.50	24.98	22.73	24.06	6221656
2008-11-19	23.93	24.23	21.51	21.58	6098997
2008-11-20	21.26	22.11	19.89	20.14	8348643
2008-11-21	20.62	21.05	19.35	20.92	6694445
2008-11-24	21.41	25.78	21.33	25.15	7957323
2008-11-25	26.15	27.75	23.93	25.09	7573770
2008-11-26	24.80	27.75	24.11	27.18	7057970
2008-11-28	27.16	27.32	26.28	27.24	2026134
2008-12-01	26.59	26.59	24.95	25.43	4191974
2008-12-02	25.95	27.61	25.42	27.18	4349186
2008-12-03	26.34	27.97	25.76	27.83	4295381
2008-12-04	27.42	28.95	27.32	27.89	4211564
2008-12-05	27.33	29.76	26.49	29.62	3967560
2008-12-08	30.00	30.25	28.83	29.11	4865654
2008-12-09	28.62	29.12	26.46	27.39	7679044
2008-12-10	27.54	28.98	27.48	27.87	3507067
2008-12-11	27.65	28.77	26.80	27.47	5789186
2008-12-12	26.68	27.56	26.51	26.82	4474431
2008-12-15	26.93	27.38	25.74	26.33	3546635
2008-12-16	26.57	28.40	26.33	28.27	4730130
2008-12-17	27.70	29.33	27.55	28.68	3445436
2008-12-18	28.25	29.11	27.44	28.38	4863573
2008-12-19	28.55	29.81	28.55	29.45	5419558
2008-12-22	29.47	29.63	27.13	27.68	3844661
2008-12-23	28.30	28.66	27.34	27.80	2846014
2008-12-24	28.10	28.26	27.19	27.76	891939
2008-12-26	27.91	28.35	27.80	28.28	1276115
2008-12-29	27.98	28.07	27.04	27.45	1802045
2008-12-30	27.66	28.65	27.37	28.25	2821738
2008-12-31	28.20	29.77	28.14	29.32	3105788
2009-01-02	29.96	30.34	28.40	30.19	2810002
2009-01-05	29.93	30.63	29.62	30.07	4966334
2009-01-06	30.34	30.85	29.34	30.23	4424807
2009-01-07	29.71	29.80	28.51	29.06	4234571
2009-01-08	28.95	29.04	27.97	28.87	4907253
2009-01-09	28.95	29.47	28.00	28.39	3817064
2009-01-12	28.30	28.52	27.51	28.02	2888236
2009-01-13	27.95	28.66	27.57	28.47	4752408
2009-01-14	27.89	28.53	27.39	28.07	5524978
2009-01-15	28.52	29.00	27.34	28.66	6410994
2009-01-16	29.50	29.60	28.43	29.07	4291268
2009-01-20	28.85	28.95	27.92	27.95	4526260
2009-01-21	28.07	29.61	27.93	29.56	3718491
2009-01-22	28.87	30.26	28.87	29.78	3378448
2009-01-23	28.96	30.26	28.68	30.12	2766964
2009-01-26	30.20	31.12	29.58	30.00	5647720
2009-01-27	30.40	30.60	29.34	30.25	3365404
2009-01-28	30.96	32.09	30.39	32.00	4943988
2009-01-29	31.27	31.91	31.03	31.22	2800046
2009-01-30	31.26	31.65	29.82	30.34	4468737
2009-02-02	29.96	30.52	29.41	30.25	3261216
2009-02-03	30.27	30.83	30.09	30.60	3656706
2009-02-04	30.75	31.31	29.97	30.24	1985369
2009-02-05	29.79	30.86	29.11	30.64	4503596
2009-02-06	30.41	31.24	29.84	30.20	5441306
2009-02-09	29.91	30.17	29.35	30.04	2790639
2009-02-10	29.82	30.35	28.73	28.91	3846988
2009-02-11	28.98	29.36	28.38	28.92	2114491
2009-02-12	28.40	28.87	27.96	28.86	3836514
2009-02-13	28.89	29.50	28.72	28.85	2389120
2009-02-17	27.98	28.13	27.08	27.23	3831029
2009-02-18	27.38	27.56	26.27	26.93	4653336
2009-02-19	26.57	27.52	26.15	26.25	4429021
2009-02-20	25.81	27.02	25.53	26.60	4696878
2009-02-23	27.14	27.14	25.57	25.69	4830087
2009-02-24	25.75	27.38	25.45	27.25	5222254
2009-02-25	27.05	27.50	26.08	26.82	6080074
2009-02-26	27.79	30.19	27.49	28.80	9093339
2009-02-27	28.51	29.68	27.90	29.12	6143543
2009-03-02	28.58	29.25	27.62	27.86	4812745
2009-03-03	28.27	28.27	26.85	27.35	5539139
2009-03-04	27.88	28.66	27.44	28.21	6445523
2009-03-05	27.34	27.85	27.11	27.35	5061644
2009-03-06	27.60	28.00	26.60	27.28	4230700
2009-03-09	26.75	27.69	26.59	26.87	2984168
2009-03-10	27.48	28.48	27.01	28.39	5823862
2009-03-11	28.57	29.62	28.04	29.30	4337232
2009-03-12	28.64	30.00	27.92	29.86	5973204
2009-03-13	29.90	29.96	28.46	29.24	3802723
2009-03-16	29.47	29.93	28.97	29.04	3746501
2009-03-17	29.50	30.20	29.04	30.20	3435390
2009-03-18	30.13	31.21	29.90	31.00	5057827
2009-03-19	31.45	31.47	30.50	30.83	3835316
2009-03-20	30.96	31.67	30.49	30.60	4809210
2009-03-23	31.37	32.14	30.80	32.12	3671600
2009-03-24	31.75	32.53	31.73	32.02	3805717
2009-03-25	32.35	32.45	30.97	31.91	3979265
2009-03-26	32.28	32.36	31.49	31.72	4570430
2009-03-27	31.32	32.26	31.32	32.01	3438732
2009-03-30	31.34	31.49	30.20	30.47	3547338
2009-03-31	30.82	31.00	30.34	30.43	3557047
2009-04-01	30.23	31.73	29.75	31.54	5686362
2009-04-02	32.51	33.90	31.88	33.14	6865578
2009-04-03	33.50	34.52	33.25	34.39	4095280
2009-04-06	33.34	33.95	31.56	32.69	5414401
2009-04-07	32.19	32.29	31.67	31.78	3137548
2009-04-08	31.81	32.44	31.54	31.87	2633180
2009-04-09	32.72	33.54	32.11	32.82	3186131
2009-04-13	32.59	32.89	31.70	32.22	2604359
2009-04-14	31.82	32.23	30.10	30.91	5541317
2009-04-15	30.82	32.49	30.45	32.45	4918634
2009-04-16	32.43	33.38	32.21	33.16	3432555
2009-04-17	33.26	33.44	32.62	32.90	2950010
2009-04-20	32.40	32.62	31.51	31.55	2256160
2009-04-21	31.30	32.33	31.17	32.23	3005775
2009-04-22	31.99	32.71	31.69	32.01	2414694
2009-04-23	32.00	32.19	31.22	31.99	2966160
2009-04-24	32.34	33.02	32.00	32.79	3914303
2009-04-27	32.31	33.25	32.02	32.93	3087912
2009-04-28	32.80	33.02	31.95	32.54	3130321
2009-04-29	33.81	33.81	32.50	33.29	3237056
2009-04-30	33.51	33.98	31.34	31.76	6608101
2009-05-01	31.66	32.22	30.62	30.81	4412263
2009-05-04	30.81	31.08	29.51	29.84	7570664
2009-05-05	29.78	31.12	29.15	31.03	8275641
2009-05-06	31.32	31.55	30.23	31.11	7325245
2009-05-07	31.46	31.46	29.50	30.01	7044707
2009-05-08	30.22	30.68	29.14	29.48	4540526
2009-05-11	29.12	29.89	28.86	29.59	3171880
2009-05-12	29.68	29.99	28.45	28.95	4277637
2009-05-13	28.54	28.74	27.97	28.06	4814491
2009-05-14	28.13	29.07	28.00	28.89	5186972
2009-05-15	29.03	29.03	27.93	28.21	5099269
2009-05-18	29.02	30.30	28.94	30.28	5153456
2009-05-19	30.50	30.53	29.99	30.13	2941538
2009-05-20	30.44	30.87	29.88	29.98	3030041
2009-05-21	29.66	29.89	28.89	29.40	2518798
2009-05-22	29.38	29.88	29.03	29.54	2316587
2009-05-26	29.26	30.92	29.02	30.48	3487295
2009-05-27	30.71	31.51	30.20	30.63	3291023
2009-05-28	30.68	31.49	30.42	31.18	3133522
2009-05-29	31.19	31.91	31.07	31.87	3140269
2009-06-01	32.41	32.50	31.79	32.21	3167824
2009-06-02	32.05	32.49	31.54	32.05	3493452
2009-06-03	31.94	31.94	30.77	31.03	3143409
2009-06-04	31.14	31.41	30.47	30.85	4636275
2009-06-05	31.23	31.47	30.24	30.49	4326584
2009-06-08	30.07	30.10	29.35	29.71	6048375
2009-06-09	29.90	30.99	29.51	30.66	3963564
2009-06-10	31.09	31.20	29.88	30.19	5279265
2009-06-11	30.15	30.75	29.92	30.23	2922602
2009-06-12	30.14	30.43	29.90	30.43	2893180
2009-06-15	30.26	30.26	29.50	29.88	2925328
2009-06-16	29.99	30.15	29.34	29.45	2843551
2009-06-17	29.51	29.71	29.21	29.28	3222157
2009-06-18	29.28	29.72	29.10	29.59	3150111
2009-06-19	29.76	30.05	29.58	29.65	3189733
2009-06-22	29.48	29.58	29.02	29.21	4306082
2009-06-23	29.33	29.94	29.21	29.83	3653127
2009-06-24	30.61	31.99	30.58	31.64	5836904
2009-06-25	31.63	32.22	31.25	32.06	3658189
2009-06-26	31.83	32.23	31.63	31.87	4366808
2009-06-29	32.03	32.46	31.64	32.22	2443452
2009-06-30	32.23	32.37	31.32	31.53	3282054
2009-07-01	31.68	31.93	31.45	31.65	2481033
2009-07-02	31.21	31.21	30.62	30.98	3554054
2009-07-06	30.80	30.80	30.25	30.67	2911143
2009-07-07	30.61	30.88	29.89	30.10	3648999
2009-07-08	30.17	30.53	29.96	30.27	3522843
2009-07-09	30.48	31.14	30.02	30.92	3644602
2009-07-10	30.87	31.13	30.36	30.78	3377647
2009-07-13	30.99	31.66	30.59	31.63	4110103
2009-07-14	31.57	31.90	31.22	31.83	2316522
2009-07-15	32.13	32.73	31.99	32.72	3968637
2009-07-16	32.60	32.90	32.38	32.61	3526376
2009-07-17	32.77	32.78	31.76	32.22	3121416
2009-07-20	32.38	32.70	32.28	32.46	3898950
2009-07-21	32.60	33.00	31.78	32.33	3426828
2009-07-22	32.34	32.96	32.12	32.71	2652567
2009-07-23	32.70	33.88	32.50	33.77	2718686
2009-07-24	33.33	33.78	33.19	33.48	2834299
2009-07-27	33.42	33.88	33.13	33.44	2860802
2009-07-28	33.16	33.95	33.03	33.53	2806985
2009-07-29	32.97	33.32	32.14	33.29	4234304
2009-07-30	33.74	34.64	33.65	34.37	3519500
2009-07-31	34.21	34.63	34.04	34.09	3172716
2009-08-03	34.44	34.90	34.00	34.90	2482457
2009-08-04	34.64	34.84	34.16	34.41	3126046
2009-08-05	34.42	34.60	33.33	33.52	3047289
2009-08-06	33.55	33.83	32.69	32.78	3985661
2009-08-07	33.22	33.22	31.78	32.27	6315450
2009-08-10	32.30	32.52	32.16	32.37	3100473
2009-08-11	32.24	32.48	32.06	32.26	2023878
2009-08-12	32.11	32.74	32.11	32.26	2669017
2009-08-13	32.19	32.93	32.10	32.52	3798781
2009-08-14	32.39	32.46	31.90	32.13	2197579
2009-08-17	31.71	32.11	31.51	31.72	2945681
2009-08-18	31.83	32.48	31.58	32.45	2984787
2009-08-19	32.02	32.47	31.90	32.36	2546392
2009-08-20	32.30	33.05	32.26	33.03	1939923
2009-08-21	33.19	33.47	32.85	33.12	3152166
2009-08-24	33.19	33.25	32.69	32.79	2168053
2009-08-25	33.02	33.20	32.48	32.52	2338762
2009-08-26	32.48	32.68	32.12	32.45	4191227
2009-08-27	32.60	32.62	32.00	32.24	3035768
2009-08-28	32.60	32.60	31.93	32.11	2186618
2009-08-31	31.84	32.13	31.51	31.65	3660299
2009-09-01	31.66	31.89	31.02	31.09	3588825
2009-09-02	31.04	31.32	30.85	30.98	1733868
2009-09-03	31.20	32.03	31.11	31.99	4121346
2009-09-04	32.03	33.55	32.03	33.38	4512952
2009-09-08	33.69	34.32	33.49	34.28	5246825
2009-09-09	34.24	34.41	33.89	34.27	3745969
2009-09-10	34.31	34.96	34.14	34.96	3724194
2009-09-11	35.18	35.65	34.93	35.43	4462985
2009-09-14	34.51	35.27	34.03	34.80	7366349
2009-09-15	34.86	35.59	34.53	35.45	4099260
2009-09-16	36.21	36.27	35.17	35.78	5129250
2009-09-17	35.71	36.69	35.67	36.69	5176061
2009-09-18	36.94	37.71	36.74	37.63	8120153
2009-09-21	37.31	37.59	36.98	37.37	3732888
2009-09-22	37.67	37.70	37.25	37.32	2638639
2009-09-23	37.55	37.66	36.90	37.20	3039699
2009-09-24	37.33	37.56	36.31	36.40	4610396
2009-09-25	36.18	36.63	35.88	36.39	4025831
2009-09-28	36.57	36.97	36.40	36.85	2212977
2009-09-29	36.86	36.95	36.29	36.39	2846486
2009-09-30	36.68	36.83	35.93	36.40	4519106
2009-10-01	35.55	35.95	35.23	35.38	5025029
2009-10-02	35.09	36.13	35.03	35.65	3937812
2009-10-05	35.78	36.49	35.67	36.44	2895725
2009-10-06	36.50	37.37	36.46	37.25	5419431
2009-10-07	37.24	37.24	36.70	36.91	2273106
2009-10-08	37.05	37.27	36.40	36.61	3628418
2009-10-09	36.44	36.78	36.41	36.68	2215083
2009-10-12	36.73	37.75	36.73	37.73	3753443
2009-10-13	37.64	37.75	37.11	37.17	3467482
2009-10-14	37.65	38.15	37.33	38.12	5043255
2009-10-15	38.00	40.20	38.00	40.04	9621676
2009-10-16	39.88	39.88	39.31	39.45	3185111
2009-10-19	39.94	40.32	39.45	40.08	2558578
2009-10-20	40.44	40.54	38.95	39.63	4504858
2009-10-21	39.57	40.45	38.89	38.95	3555970
2009-10-22	38.96	39.41	38.68	39.06	2533841
2009-10-23	39.40	39.49	38.33	38.46	2128914
2009-10-26	38.45	39.30	37.98	38.13	2351261
2009-10-27	38.02	38.50	37.75	37.76	2186404
2009-10-28	37.61	37.78	36.88	37.28	4459988
2009-10-29	37.53	38.31	37.48	38.24	2985422
2009-10-30	38.14	38.23	36.79	36.82	2948392
2009-11-02	37.12	37.72	36.55	37.13	3676038
2009-11-03	36.74	38.51	36.15	38.42	4259028
2009-11-04	38.25	39.25	37.68	38.35	3489477
2009-11-05	38.75	39.23	38.46	38.70	1945790
2009-11-06	38.70	38.87	38.40	38.76	2077718
2009-11-09	39.11	39.81	39.11	39.72	2326465
2009-11-10	39.54	40.04	39.39	39.66	1864560
2009-11-11	39.88	40.10	39.37	39.99	3087928
2009-11-12	40.10	40.10	39.25	39.42	2088857
2009-11-13	39.38	39.92	39.15	39.77	1436389
2009-11-16	39.93	40.54	39.73	40.52	2171232
2009-11-17	40.34	41.23	40.11	41.14	2196560
2009-11-18	41.20	41.30	40.71	40.94	1970591
2009-11-19	40.74	40.75	39.90	40.42	2572815
2009-11-20	40.11	40.79	39.76	40.64	2758286
2009-11-23	41.21	41.78	40.59	40.80	2698379
2009-11-24	40.75	40.97	40.42	40.81	2524852
2009-11-25	40.89	41.30	40.70	41.25	3167098
2009-11-27	40.19	41.25	40.05	40.88	1042401
2009-11-30	40.96	40.97	40.43	40.92	2130432
2009-12-01	41.11	41.86	40.92	41.67	2288418
2009-12-02	41.55	42.42	41.36	41.54	2332691
2009-12-03	41.71	41.90	40.98	40.99	2363893
2009-12-04	41.60	42.13	40.75	41.00	3487647
2009-12-07	41.13	41.13	40.19	40.32	3863430
2009-12-08	40.06	40.14	39.06	39.17	5344560
2009-12-09	39.27	39.41	38.93	39.37	3529985
2009-12-10	39.57	40.55	39.57	40.10	3014293
2009-12-11	40.34	40.35	39.93	40.04	1766351
2009-12-14	40.48	40.99	40.28	40.82	2347268
2009-12-15	40.60	41.36	40.51	40.95	2421810
2009-12-16	41.23	41.85	41.20	41.58	2886453
2009-12-17	41.50	42.07	41.30	41.66	2595540
2009-12-18	41.78	42.16	41.64	42.12	3716250
2009-12-21	42.77	43.00	42.43	42.66	1971024
2009-12-22	42.85	43.04	42.51	43.04	1646179
2009-12-23	43.28	43.41	42.51	42.94	1717254
2009-12-24	43.18	43.55	43.07	43.42	795617
2009-12-28	43.59	43.71	43.38	43.47	3183526
2009-12-29	43.73	43.73	43.14	43.18	1918830
2009-12-30	43.10	43.40	42.88	43.31	1283427
2009-12-31	43.35	43.84	43.10	43.21	2123306
2010-01-04	43.49	43.89	43.28	43.46	2750583
2010-01-05	43.50	44.25	43.40	44.18	2576151
2010-01-06	44.24	44.56	43.77	44.41	3215218
2010-01-07	44.43	44.57	44.01	44.29	2615167
2010-01-08	44.38	44.57	44.01	44.38	1934658
2010-01-11	44.87	44.90	43.66	43.98	3276066
2010-01-12	43.75	43.94	43.01	43.44	2973541
2010-01-13	43.61	44.47	43.61	44.36	2799811
2010-01-14	44.35	44.66	44.04	44.61	4387579
2010-01-15	44.49	45.00	43.80	44.00	3130256
2010-01-19	44.06	44.38	43.77	44.19	1995653
2010-01-20	44.02	44.43	43.78	44.33	3053371
2010-01-21	44.42	44.50	43.78	43.98	3300964
2010-01-22	43.83	44.59	42.07	42.18	4021172
2010-01-25	42.56	43.50	42.56	43.20	3857091
2010-01-26	43.17	43.17	42.15	42.54	3732324
2010-01-27	42.58	42.81	41.81	42.66	3584906
2010-01-28	42.74	43.31	41.87	42.32	3740442
2010-01-29	42.39	42.81	42.24	42.45	3757064
2010-02-01	42.95	43.15	42.28	43.08	2721253
2010-02-02	43.07	43.09	42.28	43.03	2360900
2010-02-03	42.95	43.37	42.66	42.79	3048901
2010-02-04	42.63	42.63	41.00	41.02	3758192
2010-02-05	40.96	41.06	39.46	40.10	7923970
2010-02-08	40.03	41.18	40.00	40.67	4943122
2010-02-09	41.28	41.63	40.83	41.45	4121357
2010-02-10	41.50	41.92	41.25	41.59	3020487
2010-02-11	41.60	42.76	41.26	42.52	2959881
2010-02-12	42.26	42.88	42.03	42.62	2758215
2010-02-16	42.92	43.41	42.92	43.36	2839329
2010-02-17	43.50	43.81	43.32	43.71	2247873
2010-02-18	43.62	43.83	43.20	43.39	2924911
2010-02-19	43.25	44.28	43.11	43.92	3065120
2010-02-22	44.08	44.08	43.35	43.78	2535159
2010-02-23	43.71	43.71	42.48	42.81	4557314
2010-02-24	42.87	43.10	41.65	42.62	6006111
2010-02-25	42.34	42.92	41.80	42.80	4325533
2010-02-26	42.81	42.96	42.17	42.66	4030089
2010-03-01	42.78	43.31	42.77	42.93	2656743
2010-03-02	43.07	43.30	42.70	42.78	3801401
2010-03-03	42.81	43.43	42.57	42.98	2697193
2010-03-04	43.12	43.15	42.53	42.96	2586816
2010-03-05	43.17	43.55	43.05	43.41	1992546
2010-03-08	43.25	43.45	42.38	42.45	4482084
2010-03-09	42.22	43.27	42.13	42.89	4712490
2010-03-10	42.86	43.25	42.74	43.11	2098006
2010-03-11	43.00	43.50	42.80	43.50	2310963
2010-03-12	43.54	43.80	43.33	43.38	3540085
2010-03-15	43.12	43.57	42.93	43.34	2748256
2010-03-16	43.31	44.44	43.30	44.26	4366520
2010-03-17	44.27	44.29	43.96	44.25	3143452
2010-03-18	44.25	44.50	43.74	44.01	3211673
2010-03-19	43.99	44.42	43.99	44.29	3288334
2010-03-22	43.97	44.46	43.81	44.25	2887289
2010-03-23	44.30	44.68	44.20	44.57	2728402
2010-03-24	44.56	44.85	43.95	44.47	3220607
2010-03-25	44.55	44.62	42.33	42.46	11561394
2010-03-26	42.57	42.81	41.36	41.65	8362022
2010-03-29	41.89	43.00	41.89	42.77	5162348
2010-03-30	42.56	42.87	42.50	42.78	6004879
2010-03-31	42.60	43.13	42.41	42.61	3150708
2010-04-01	42.91	43.29	42.37	42.70	3596898
2010-04-05	42.77	43.44	42.69	43.32	2581805
2010-04-06	43.19	43.19	42.76	42.81	3148595
2010-04-07	42.67	42.67	41.60	41.83	6302591
2010-04-08	42.05	42.07	41.52	42.03	5007079
2010-04-09	42.07	42.78	42.02	42.62	4284927
2010-04-12	42.75	42.98	42.20	42.35	3040008
2010-04-13	42.24	42.29	41.62	42.15	4219022
2010-04-14	42.11	42.28	41.60	42.11	4620092
2010-04-15	41.99	42.23	41.63	42.03	4793420
2010-04-16	41.91	42.19	41.20	41.97	8992958
2010-04-19	41.85	42.08	41.21	41.54	4472303
2010-04-20	41.84	42.32	41.67	42.18	2618510
2010-04-21	42.37	42.37	41.80	42.02	2950432
2010-04-22	41.63	42.22	41.44	42.17	2068102
2010-04-23	42.15	42.41	41.75	42.37	2741562
2010-04-26	42.38	42.49	41.78	41.86	2479240
2010-04-27	41.65	41.75	41.09	41.14	2943817
2010-04-28	41.31	41.47	40.55	40.79	4043838
2010-04-29	40.94	41.40	40.80	41.05	4155232
2010-04-30	41.19	41.85	40.81	40.81	3773138
2010-05-03	41.22	41.54	40.93	41.28	3108224
2010-05-04	40.92	41.41	40.00	41.01	5001991
2010-05-05	40.52	41.17	40.51	40.88	4261439
2010-05-06	40.75	41.17	38.10	40.03	7401917
2010-05-07	39.78	40.27	38.31	38.86	8435420
2010-05-10	40.35	41.22	39.85	40.86	7397823
2010-05-11	41.15	41.64	40.65	40.97	3524874
2010-05-12	41.18	41.81	41.07	41.72	2220320
2010-05-13	41.71	42.04	41.58	41.75	2913387
2010-05-14	41.51	41.64	40.90	41.18	3927986
2010-05-17	41.23	41.62	40.88	41.52	3586491
2010-05-18	41.77	42.20	40.97	41.13	2457648
2010-05-19	40.93	41.02	39.86	40.49	4030274
2010-05-20	39.77	39.80	38.77	39.05	7226030
2010-05-21	38.10	40.38	38.09	40.38	8338758
2010-05-24	40.18	40.54	39.48	39.51	5048899
2010-05-25	38.82	39.68	38.40	39.63	5042571
2010-05-26	39.82	40.51	39.60	39.75	5107165
2010-05-27	40.30	41.02	40.02	40.99	3104854
2010-05-28	40.74	41.26	40.33	40.53	2345401
2010-06-01	40.31	40.96	39.82	39.84	2966639
2010-06-02	40.14	41.51	40.14	41.45	4244815
2010-06-03	41.59	42.60	41.57	42.48	3877186
2010-06-04	41.67	42.31	41.26	41.51	5101243
2010-06-07	41.75	42.47	41.48	41.90	5725921
2010-06-08	42.02	42.62	41.59	42.25	6441412
2010-06-09	42.39	42.94	41.81	41.97	3887283
2010-06-10	42.49	43.20	42.36	43.19	4106967
2010-06-11	42.72	44.36	42.72	44.22	5072697
2010-06-14	44.32	44.98	43.57	43.67	4747833
2010-06-15	43.88	44.46	43.77	44.39	3133116
2010-06-16	44.00	44.95	43.95	44.70	3006952
2010-06-17	44.86	45.00	44.51	44.97	3128765
2010-06-18	45.01	45.30	44.87	45.07	6436808
2010-06-21	45.61	46.21	44.91	45.12	4048535
2010-06-22	45.15	45.46	44.29	44.37	3623929
2010-06-23	44.41	45.20	43.85	44.71	4913056
2010-06-24	44.52	44.75	43.50	43.54	4295523
2010-06-25	43.69	44.45	43.51	43.98	3422419
2010-06-28	44.20	45.72	44.19	45.33	4765307
2010-06-29	44.84	44.92	44.13	44.51	6414329
2010-06-30	44.43	45.22	44.23	44.50	5082792
2010-07-01	44.33	44.78	43.26	44.09	6245779
2010-07-02	44.29	44.42	43.37	43.70	3370660
2010-07-06	44.34	45.35	44.10	45.11	5759447
2010-07-07	45.43	46.91	45.18	46.88	5949519
2010-07-08	47.14	47.21	45.99	46.39	4222689
2010-07-09	46.31	46.82	45.81	46.01	3527997
2010-07-12	45.73	45.95	45.08	45.32	3607903
2010-07-13	45.83	45.97	45.24	45.60	3408707
2010-07-14	45.85	45.94	45.25	45.78	2765173
2010-07-15	45.64	45.88	45.07	45.55	2334246
2010-07-16	45.30	45.43	44.02	44.19	3613248
2010-07-19	44.30	44.36	43.74	44.13	2042680
2010-07-20	44.63	46.75	44.62	46.58	8159898
2010-07-21	46.73	46.75	45.19	45.62	5728389
2010-07-22	46.14	46.50	45.84	46.39	2892152
2010-07-23	46.36	46.77	45.72	46.77	2764312
2010-07-26	46.92	46.92	45.97	46.30	3662294
2010-07-27	46.56	46.61	45.25	45.61	3350386
2010-07-28	45.52	46.16	45.41	45.71	2388470
2010-07-29	45.93	46.28	45.33	45.53	4301487
2010-07-30	45.07	46.41	44.73	46.24	3466633
2010-08-02	46.81	47.09	46.10	46.69	4469765
2010-08-03	46.61	46.81	45.96	46.46	3007235
2010-08-04	46.45	47.04	46.40	46.94	3800543
2010-08-05	46.77	47.06	46.42	46.96	2516235
2010-08-06	46.66	47.42	46.13	46.75	3159634
2010-08-09	46.99	47.27	46.52	46.75	1816643
2010-08-10	46.45	46.92	46.07	46.67	2431819
2010-08-11	45.90	45.91	45.17	45.22	5093698
2010-08-12	44.51	46.11	44.27	45.89	4635018
2010-08-13	45.80	46.06	45.53	45.76	1789052
2010-08-16	45.41	46.06	45.14	46.04	1729940
2010-08-17	46.25	47.46	46.00	47.41	3670918
2010-08-18	47.47	48.33	47.01	48.02	4249880
2010-08-19	47.80	47.98	47.16	47.49	3815706
2010-08-20	47.51	47.76	46.74	47.43	2632750
2010-08-23	47.46	47.72	46.91	46.94	1972568
2010-08-24	46.36	46.76	46.02	46.22	3480876
2010-08-25	45.79	47.26	45.78	47.16	3050578
2010-08-26	47.25	47.86	46.95	47.10	3058180
2010-08-27	47.46	47.67	46.54	47.36	2376555
2010-08-30	47.20	47.34	46.46	46.46	1876595
2010-08-31	46.12	47.04	46.08	46.86	2600519
2010-09-01	47.32	47.60	47.04	47.25	3517796
2010-09-02	47.22	47.85	47.22	47.84	2298817
2010-09-03	48.17	48.35	47.64	48.22	2833372
2010-09-07	48.20	48.52	47.73	48.37	2558172
2010-09-08	48.41	49.62	48.25	49.36	4380931
2010-09-09	49.90	49.95	48.71	49.09	2178044
2010-09-10	49.11	49.28	48.65	49.07	1902227
2010-09-13	49.36	49.55	48.99	49.00	2643790
2010-09-14	48.88	49.22	48.65	48.73	2959647
2010-09-15	48.67	49.18	48.38	48.88	2461792
2010-09-16	48.84	49.05	48.35	48.36	2167697
2010-09-17	48.73	49.29	48.62	49.27	4653247
2010-09-20	49.50	50.18	49.31	50.07	2898708
2010-09-21	50.10	51.02	49.93	50.48	2991558
2010-09-22	50.51	50.88	50.23	50.50	3351354
2010-09-23	50.04	50.85	49.84	50.58	3174374
2010-09-24	51.12	51.76	50.84	51.69	2467397
2010-09-27	51.63	52.09	51.21	51.82	3329185
2010-09-28	51.85	52.22	51.21	52.11	2479249
2010-09-29	51.81	52.20	51.55	51.79	3816687
2010-09-30	52.10	52.32	51.24	51.26	3634004
2010-10-01	51.45	51.73	51.15	51.62	3002125
2010-10-04	51.59	51.84	50.86	51.06	2930498
2010-10-05	51.43	52.34	51.39	51.88	2522747
2010-10-06	51.94	52.05	50.31	50.75	3687632
2010-10-07	51.03	51.63	50.31	50.41	3782364
2010-10-08	50.53	50.56	50.13	50.37	2161703
2010-10-11	50.36	50.46	49.86	50.01	2056283
2010-10-12	49.80	50.85	49.38	50.62	3888773
2010-10-13	50.92	51.17	50.65	50.76	4293949
2010-10-14	50.73	51.57	50.73	51.38	3538177
2010-10-15	51.79	51.87	50.38	50.81	3339495
2010-10-18	50.74	50.87	50.28	50.49	1890306
2010-10-19	50.06	50.35	49.47	49.79	2137864
2010-10-20	49.95	50.84	49.82	50.45	2106089
2010-10-21	50.81	50.81	49.40	50.02	2903952
2010-10-22	50.11	50.35	49.90	50.22	1896476
2010-10-25	50.50	51.03	50.44	50.81	1895664
2010-10-26	50.57	50.98	50.29	50.84	1928567
2010-10-27	50.55	50.83	50.17	50.70	2658339
2010-10-28	50.93	51.91	50.93	51.74	2617645
2010-10-29	51.53	51.88	51.16	51.61	2203857
2010-11-01	51.79	51.85	51.34	51.79	1803144
2010-11-02	52.18	52.25	51.60	51.88	2147136
2010-11-03	52.08	52.18	51.50	52.13	2327319
2010-11-04	52.55	52.61	51.96	52.41	2947150
2010-11-05	52.08	52.49	50.00	51.92	5326920
2010-11-08	51.94	52.42	51.55	52.37	3017621
2010-11-09	52.90	53.08	52.07	52.19	4205847
2010-11-10	52.30	53.52	52.25	53.11	3343501
2010-11-11	52.90	53.22	52.62	53.14	2576886
2010-11-12	52.87	53.01	52.10	52.36	2153424
2010-11-15	52.40	52.49	51.30	51.46	2542368
2010-11-16	51.12	51.18	50.36	50.54	2304378
2010-11-17	50.59	51.21	50.50	51.04	1986812
2010-11-18	51.53	51.86	51.41	51.59	1894348
2010-11-19	51.52	52.16	51.14	51.94	3327927
2010-11-22	51.72	51.94	51.11	51.83	3490089
2010-11-23	51.13	51.56	50.77	51.15	3091219
2010-11-24	51.38	52.14	51.16	52.04	1957281
2010-11-26	51.60	52.10	51.51	51.77	582658
2010-11-29	51.52	51.54	50.50	50.82	2482829
2010-11-30	50.35	51.00	50.15	50.57	2829089
2010-12-01	51.49	51.49	51.01	51.03	2816012
2010-12-02	51.50	52.13	51.25	51.81	2359131
2010-12-03	51.72	52.48	51.38	51.58	1976468
2010-12-06	51.56	51.85	51.21	51.77	1891790
2010-12-07	52.25	52.37	51.64	51.76	2738642
2010-12-08	51.70	51.99	50.80	51.07	2340153
2010-12-09	51.35	51.35	50.37	50.85	2269885
2010-12-10	51.00	51.00	50.41	50.46	2204665
2010-12-13	50.64	50.83	50.01	50.01	3084536
2010-12-14	50.16	50.77	50.11	50.44	2537727
2010-12-15	50.39	50.55	50.05	50.13	2225345
2010-12-16	50.11	50.18	48.83	49.99	4905840
2010-12-17	49.94	49.94	49.51	49.61	3099222
2010-12-20	49.77	51.18	49.75	51.05	3023903
2010-12-21	51.11	51.26	50.59	50.72	2624626
2010-12-22	50.83	51.00	50.62	50.79	1408723
2010-12-23	50.63	50.79	50.40	50.53	1064122
2010-12-27	50.73	50.90	50.42	50.84	912358
2010-12-28	50.87	51.05	50.67	50.93	1088400
2010-12-29	50.99	51.28	50.61	51.18	1408724
2010-12-30	51.08	51.54	51.04	51.47	1227098
2010-12-31	51.48	51.73	51.25	51.64	1510868
2011-01-03	51.91	52.15	51.46	51.63	2413801
2011-01-04	51.63	52.19	51.35	51.47	2932076
2011-01-05	51.22	51.40	50.74	50.76	3415755
2011-01-06	50.79	51.18	50.48	50.62	2879913
2011-01-07	50.96	51.09	50.42	50.50	3571155
2011-01-10	50.26	50.68	50.07	50.41	2706243
2011-01-11	50.55	50.80	50.22	50.47	3396991
2011-01-12	50.67	50.84	50.52	50.70	2359224
2011-01-13	50.87	51.56	50.62	50.75	2899691
2011-01-14	50.58	50.83	49.77	49.85	2750597
2011-01-18	49.92	50.22	49.33	49.49	3676436
2011-01-19	49.20	49.37	48.78	49.18	3377489
2011-01-20	49.05	50.53	48.94	50.32	3971082
2011-01-21	50.64	50.97	50.38	50.52	2847158
2011-01-24	50.47	51.01	50.34	51.01	2029159
2011-01-25	50.86	51.84	50.26	51.37	5074349
2011-01-26	51.78	52.24	51.40	51.94	3730125
2011-01-27	52.05	52.16	51.56	52.00	2179908
2011-01-28	51.96	52.48	51.17	51.32	2252973
2011-01-31	51.27	51.54	50.73	50.86	2015726
2011-02-01	51.08	51.90	51.05	51.78	1976081
2011-02-02	51.61	52.11	51.61	51.91	1848939
2011-02-03	51.76	52.78	51.61	52.68	2184500
2011-02-04	52.74	53.80	52.71	53.59	3108729
2011-02-07	53.96	54.19	53.53	53.66	2418177
2011-02-08	53.66	54.30	53.66	54.28	1967934
2011-02-09	54.30	54.74	54.14	54.59	1987000
2011-02-10	54.43	55.08	54.26	55.00	1951996
2011-02-11	54.90	56.75	54.78	56.73	3889964
2011-02-14	56.63	56.84	55.87	56.01	2917705
2011-02-15	55.93	56.21	55.50	55.81	2203673
2011-02-16	56.06	56.48	55.43	55.62	2108059
2011-02-17	55.58	55.78	54.44	54.65	2899184
2011-02-18	54.76	54.91	53.51	54.26	4283373
2011-02-22	53.81	54.59	52.75	52.98	3504338
2011-02-23	53.00	53.76	51.32	51.85	5551164
2011-02-24	52.00	52.94	51.85	52.85	3611837
2011-02-25	52.99	53.80	52.63	53.76	3291146
2011-02-28	53.86	54.00	53.41	53.96	3104016
2011-03-01	53.99	54.12	52.70	52.72	3087447
2011-03-02	52.71	53.12	51.82	52.28	2786685
2011-03-03	52.68	53.45	52.66	53.33	2273554
2011-03-04	53.26	53.33	52.65	53.07	1641297
2011-03-07	53.11	53.72	53.06	53.08	3381437
2011-03-08	52.22	52.56	50.88	52.12	5052124
2011-03-09	52.11	52.39	51.67	52.19	2198810
2011-03-10	51.58	51.58	50.57	50.78	3669267
2011-03-11	50.45	50.90	50.40	50.81	5499228
2011-03-14	50.42	50.51	49.57	50.22	2741309
2011-03-15	49.20	50.18	49.00	50.02	3449697
2011-03-16	50.04	51.22	50.04	50.44	4513113
2011-03-17	51.02	51.24	50.52	51.04	2064719
2011-03-18	51.74	51.81	50.37	50.62	2446020
2011-03-21	46.65	47.41	45.85	46.61	21983101
2011-03-22	47.04	48.76	46.97	48.72	9742177
2011-03-23	48.60	49.88	48.43	49.47	6400402
2011-03-24	49.95	50.71	48.98	49.07	7268963
2011-03-25	49.06	49.73	48.87	49.64	4237893
2011-03-28	50.37	50.47	49.64	50.00	2933861
2011-03-29	49.86	50.59	49.46	50.51	3449996
2011-03-30	50.74	51.79	50.71	51.74	4381287
2011-03-31	51.62	52.00	51.29	51.82	3048489
2011-04-01	51.98	52.75	51.95	52.33	2603888
2011-04-04	52.41	52.53	51.90	51.97	2509919
2011-04-05	51.78	51.83	50.62	50.74	4822947
2011-04-06	50.82	51.10	50.55	50.90	2861075
2011-04-07	50.80	50.99	50.38	50.77	3426022
2011-04-08	50.97	51.05	50.11	50.28	2137273
2011-04-11	50.37	50.72	50.03	50.13	2881614
2011-04-12	50.06	50.16	49.56	49.63	3955568
2011-04-13	49.74	50.47	49.62	50.36	4387257
2011-04-14	50.22	50.25	49.56	50.18	3696385
2011-04-15	50.27	50.80	50.08	50.58	3689843
2011-04-18	50.04	50.06	49.41	49.56	3123571
2011-04-19	49.62	49.91	49.08	49.52	3510260
2011-04-20	50.00	51.15	49.99	51.05	2961467
2011-04-21	51.36	51.56	51.17	51.31	2446049
2011-04-25	51.03	51.35	50.98	51.05	1879483
2011-04-26	51.09	51.82	50.76	51.79	2352688
2011-04-27	51.95	52.94	51.80	52.87	2974985
2011-04-28	52.72	53.14	52.31	52.38	2963565
2011-04-29	52.39	52.66	51.98	52.31	2867004
2011-05-02	52.51	52.54	51.38	51.54	2171893
2011-05-03	52.16	53.28	52.15	52.52	4129015
2011-05-04	52.49	52.81	51.38	51.74	3162446
2011-05-05	51.45	53.44	51.23	52.96	4167094
2011-05-06	53.31	53.74	52.12	52.41	2430222
2011-05-09	52.40	53.43	52.40	53.07	1652903
2011-05-10	53.13	53.75	52.90	53.69	3711620
2011-05-11	53.59	53.94	53.08	53.52	2287003
2011-05-12	53.38	53.51	53.08	53.31	2236495
2011-05-13	53.18	53.40	52.50	52.94	1633302
2011-05-16	52.77	52.99	52.43	52.50	1925718
2011-05-17	52.45	52.50	51.86	52.20	2669071
2011-05-18	52.32	52.41	52.03	52.16	3110915
2011-05-19	52.36	52.57	51.89	52.08	2307994
2011-05-20	52.32	54.00	51.90	53.64	5602525
2011-05-23	53.17	53.56	52.69	53.15	2511503
2011-05-24	53.19	54.65	53.19	54.14	5817787
2011-05-25	53.93	54.82	53.53	54.30	4078415
2011-05-26	54.17	55.26	54.01	55.22	2702172
2011-05-27	55.32	55.38	54.65	54.91	2645847
2011-05-31	55.50	55.51	54.65	55.48	3066838
2011-06-01	55.46	55.52	54.09	54.13	2352982
2011-06-02	54.25	54.82	54.13	54.38	2195101
2011-06-03	50.45	52.67	50.25	51.21	12627045
2011-06-06	51.59	52.52	51.44	51.77	5452167
2011-06-07	51.83	52.09	51.27	51.29	2445175
2011-06-08	51.18	51.48	50.11	50.15	6635958
2011-06-09	50.33	50.48	49.19	49.85	8241015
2011-06-10	49.87	50.52	49.87	50.00	4770966
2011-06-13	49.99	50.78	49.90	50.09	3858260
2011-06-14	50.51	50.91	50.45	50.71	3277099
2011-06-15	50.28	51.24	50.26	50.72	3748595
2011-06-16	50.73	50.74	49.97	50.12	4307966
2011-06-17	50.47	50.67	50.17	50.20	2895241
2011-06-20	50.00	50.95	49.89	50.68	1814331
2011-06-21	50.91	51.90	50.81	51.78	2199203
2011-06-22	51.48	52.17	51.48	51.94	2671672
2011-06-23	51.42	52.58	51.25	52.49	3016938
2011-06-24	52.42	52.52	51.59	51.75	2063247
2011-06-27	51.57	52.08	51.00	51.86	2396816
2011-06-28	51.92	52.22	51.90	52.00	2695411
2011-06-29	52.24	52.61	52.12	52.27	2681785
2011-06-30	52.54	52.62	52.11	52.33	2459920
2011-07-01	52.60	54.36	52.33	54.28	4498067
2011-07-05	54.16	54.39	53.53	53.59	2475760
2011-07-06	53.40	54.38	53.03	53.74	2441303
2011-07-07	54.11	54.38	53.55	53.68	2150625
2011-07-08	53.19	53.50	52.89	53.48	1360456
2011-07-11	53.02	53.27	52.89	53.06	1881586
2011-07-12	52.91	53.42	52.72	52.91	1547750
2011-07-13	53.22	53.69	52.99	53.12	1331101
2011-07-14	53.15	53.39	52.00	52.32	1737841
2011-07-15	52.53	53.28	52.39	53.23	2263727
2011-07-18	52.87	53.29	51.97	52.22	1660682
2011-07-19	52.47	53.18	52.41	52.91	1620181
2011-07-20	53.06	53.11	52.13	52.52	1466604
2011-07-21	52.81	53.27	52.50	53.07	2359602
2011-07-22	52.96	53.32	52.79	53.32	1429201
2011-07-25	52.93	53.04	52.54	52.75	1402328
2011-07-26	52.67	53.00	52.50	52.74	1733788
2011-07-27	52.54	52.55	51.21	51.22	3003371
2011-07-28	51.25	53.62	51.10	52.60	3668430
2011-07-29	51.98	52.76	51.58	52.53	2711446
2011-08-01	52.92	53.09	51.74	52.50	2574801
2011-08-02	52.29	52.74	50.41	50.50	4233886
2011-08-03	51.00	53.78	50.52	53.67	5905903
2011-08-04	52.72	53.27	50.83	51.01	5696811
2011-08-05	51.50	51.57	49.16	49.98	7246839
2011-08-08	49.00	49.15	46.34	46.35	6544764
2011-08-09	46.99	49.26	46.04	49.20	6201892
2011-08-10	48.39	49.06	47.27	47.37	5694152
2011-08-11	46.95	50.00	46.95	49.35	4035988
2011-08-12	49.62	50.44	49.49	50.20	2700914
2011-08-15	50.48	51.78	50.48	51.48	2689623
2011-08-16	51.07	51.34	50.42	51.03	2174231
2011-08-17	51.18	51.78	50.50	50.85	2109234
2011-08-18	49.82	50.15	47.99	48.35	4045983
2011-08-19	48.00	49.53	47.94	48.83	4325689
2011-08-22	49.95	50.06	48.53	48.91	3186259
2011-08-23	49.14	50.81	48.97	50.76	3337208
2011-08-24	50.59	51.63	50.50	51.50	2866747
2011-08-25	51.68	51.77	50.35	50.51	3665795
2011-08-26	50.31	51.95	48.75	51.86	3752738
2011-08-29	52.24	52.88	51.86	52.24	3029233
2011-08-30	52.16	53.39	52.01	53.20	2764961
2011-08-31	53.71	54.89	53.33	53.86	6200578
2011-09-01	54.06	54.99	53.98	54.26	3957388
2011-09-02	53.15	53.78	52.72	53.14	2729282
2011-09-06	52.43	53.19	51.46	53.05	2513770
2011-09-07	53.75	53.97	53.24	53.50	2714124
2011-09-08	53.22	53.77	53.21	53.41	3774544
2011-09-09	52.89	53.13	52.17	52.38	4011243
2011-09-12	51.76	52.32	51.45	52.30	4007199
2011-09-13	52.41	52.99	51.95	52.90	3053072
2011-09-14	53.20	54.75	52.54	54.16	3700618
2011-09-15	54.52	54.92	54.04	54.86	3334889
2011-09-16	54.91	55.00	54.10	54.90	3759095
2011-09-19	53.98	55.41	53.91	55.21	2584169
2011-09-20	55.51	56.21	54.98	55.15	3213573
2011-09-21	55.43	55.86	54.04	54.10	3848755
2011-09-22	52.64	53.21	51.47	52.30	6830289
2011-09-23	51.91	53.05	51.82	52.29	3679492
2011-09-26	52.78	53.60	52.28	53.50	4527474
2011-09-27	54.10	55.56	53.81	54.58	3825487
2011-09-28	54.65	54.68	53.83	53.96	3249714
2011-09-29	54.79	54.88	52.51	53.59	3178909
2011-09-30	53.06	54.15	53.05	53.80	5541016
2011-10-03	53.75	54.68	52.82	52.86	6670906
2011-10-04	52.12	54.06	51.05	54.01	5466124
2011-10-05	53.64	55.46	53.45	55.06	4987888
2011-10-06	55.04	55.79	54.79	55.59	3889949
2011-10-07	55.61	56.27	54.85	54.93	4396508
2011-10-10	55.81	56.06	55.38	55.92	2468913
2011-10-11	55.54	55.71	55.11	55.27	2714358
2011-10-12	55.81	56.33	55.26	55.43	2690258
2011-10-13	55.25	55.33	54.64	55.15	3015857
2011-10-14	55.65	56.17	55.45	55.83	2254640
2011-10-17	55.43	55.81	54.87	55.07	2012933
2011-10-18	55.03	56.02	54.14	55.67	2028810
2011-10-19	55.57	55.94	54.58	54.99	3171541
2011-10-20	54.82	55.77	54.72	55.05	2387800
2011-10-21	55.44	56.38	54.81	56.34	2846170
2011-10-24	56.41	57.28	56.33	57.24	2666126
2011-10-25	56.71	56.93	55.87	55.95	2602055
2011-10-26	56.26	56.30	54.86	55.63	3569948
2011-10-27	57.09	57.25	55.51	56.12	2894086
2011-10-28	56.63	56.82	56.06	56.32	2094027
2011-10-31	55.84	56.15	55.05	55.10	2848093
2011-11-01	53.49	58.00	53.02	56.92	6617084
2011-11-02	57.23	57.53	55.52	56.70	3805056
2011-11-03	57.40	58.00	56.30	57.42	4083803
2011-11-04	57.26	57.96	56.81	57.92	2449065
2011-11-07	57.95	58.43	57.07	58.33	2877179
2011-11-08	58.55	58.58	57.55	58.36	2225267
2011-11-09	57.27	58.33	57.04	57.18	2996875
2011-11-10	57.75	57.80	56.27	56.63	2799038
2011-11-11	57.35	58.42	57.13	58.18	2019498
2011-11-14	57.91	58.27	57.23	57.36	1461532
2011-11-15	57.10	58.60	57.01	58.41	2409374
2011-11-16	57.84	58.13	57.03	57.17	1986814
2011-11-17	57.66	57.93	56.69	56.93	2625589
2011-11-18	57.18	57.25	56.62	56.76	2906357
2011-11-21	56.23	56.49	55.53	55.90	1887808
2011-11-22	55.84	56.58	55.55	56.00	2700548
2011-11-23	55.58	55.84	55.03	55.42	2335110
2011-11-25	55.20	56.22	55.20	55.72	1536309
2011-11-28	56.90	57.12	56.23	56.55	3212575
2011-11-29	56.75	57.96	56.63	57.74	3044765
2011-11-30	58.90	59.61	58.29	59.00	5434244
2011-12-01	58.78	59.42	58.38	58.60	2450533
2011-12-02	59.08	59.37	58.76	59.08	2771652
2011-12-05	59.36	59.68	58.95	59.13	3416748
2011-12-06	59.05	59.50	58.82	59.24	1937782
2011-12-07	59.00	59.57	58.46	59.30	1801579
2011-12-08	58.67	58.89	57.75	57.82	3152021
2011-12-09	58.05	58.68	57.97	58.59	2230935
2011-12-12	58.35	58.39	57.67	58.15	1981424
2011-12-13	58.41	59.05	57.93	58.13	2597340
2011-12-14	58.12	58.47	57.72	57.99	2160572
2011-12-15	58.22	58.92	57.91	58.80	3381404
2011-12-16	59.20	59.41	58.07	59.14	8012732
2011-12-19	59.44	59.66	56.99	57.18	4567766
2011-12-20	58.31	59.98	58.24	59.80	3892579
2011-12-21	59.48	60.00	59.27	59.39	2997097
2011-12-22	59.49	60.30	59.49	59.99	3128928
2011-12-23	60.08	60.44	59.83	60.44	1334584
2011-12-27	60.25	60.82	60.10	60.70	1393106
2011-12-28	60.52	60.67	59.69	60.07	1581721
2011-12-29	60.18	60.72	60.16	60.59	1475943
2011-12-30	60.86	60.91	59.93	60.01	4859367
2012-01-03	60.45	60.64	57.98	58.81	7842175
2012-01-04	58.32	59.83	58.06	59.66	5178005
2012-01-05	59.50	60.48	58.53	60.35	4773195
2012-01-06	60.35	60.93	59.98	60.25	6464067
2012-01-09	60.59	60.59	60.01	60.42	2552841
2012-01-10	60.66	61.52	60.47	61.31	3292699
2012-01-11	61.43	62.28	61.36	62.25	2905616
2012-01-12	62.40	62.51	61.21	62.45	3272861
2012-01-13	62.23	62.42	61.62	62.32	2840587
2012-01-17	62.88	62.97	61.68	61.83	3123522
2012-01-18	61.83	62.48	61.69	62.42	2369495
2012-01-19	62.57	62.66	61.94	62.20	2265825
2012-01-20	62.21	62.40	61.24	61.51	3636523
2012-01-23	61.71	62.09	61.28	61.81	2396147
2012-01-24	61.57	62.51	61.40	62.47	2158537
2012-01-25	62.47	63.39	62.26	62.97	2357973
2012-01-26	63.01	63.08	61.79	62.15	2855058
2012-01-27	62.08	63.22	61.82	63.01	2792603
2012-01-30	62.52	62.88	62.25	62.86	1843936
2012-01-31	63.00	63.63	62.80	63.51	3064001
2012-02-01	63.71	63.84	63.17	63.35	3533302
2012-02-02	63.46	63.67	63.00	63.23	2506970
2012-02-03	63.57	63.77	63.18	63.37	3486407
2012-02-06	63.08	63.36	63.02	63.13	2617953
2012-02-07	63.19	63.48	62.86	63.37	2046689
2012-02-08	63.40	63.85	63.00	63.85	1759282
2012-02-09	63.91	64.02	63.14	63.79	2247770
2012-02-10	63.38	63.82	63.17	63.29	2213749
2012-02-13	63.52	64.38	63.46	64.01	2553053
2012-02-14	63.95	64.52	63.54	64.38	2461634
2012-02-15	64.45	64.55	63.20	63.55	3502691
2012-02-16	62.99	63.15	61.75	62.56	5265056
2012-02-17	62.85	63.00	62.50	62.50	3133832
2012-02-21	62.66	63.47	62.59	62.99	3767067
2012-02-22	63.11	63.52	62.73	63.26	3223071
2012-02-23	63.07	63.91	62.48	63.91	3791520
2012-02-24	64.02	64.39	63.73	64.16	2774305
2012-02-27	62.65	63.39	62.65	63.10	3380829
2012-02-28	63.37	63.37	61.77	62.27	3949035
2012-02-29	62.65	62.69	62.03	62.58	3054035
2012-03-01	62.61	63.11	62.46	63.04	2804426
2012-03-02	63.04	63.07	62.51	62.59	2089682
2012-03-05	62.46	63.07	62.37	62.89	2016744
2012-03-06	62.28	62.48	61.96	62.18	2589010
2012-03-07	62.12	62.42	61.90	62.18	2139875
2012-03-08	62.46	63.23	62.33	62.44	3171464
2012-03-09	62.43	62.57	62.00	62.22	3630371
2012-03-12	62.26	62.44	61.84	62.00	3152593
2012-03-13	62.25	62.28	61.59	61.90	5227525
2012-03-14	62.43	63.23	62.22	62.96	4741102
2012-03-15	62.85	63.30	62.85	63.17	2228472
2012-03-16	63.47	63.58	63.13	63.34	2657089
2012-03-19	63.54	64.00	63.38	63.85	1724090
2012-03-20	63.55	63.66	62.82	62.93	2733637
2012-03-21	62.93	63.17	62.39	62.44	3359439
2012-03-22	62.29	62.61	61.98	61.98	2787154
2012-03-23	61.98	62.15	61.27	61.75	3381825
2012-03-26	62.00	62.48	61.81	62.27	2416382
2012-03-27	62.18	62.49	61.90	62.10	2254967
2012-03-28	61.98	62.39	61.84	62.26	1963236
2012-03-29	61.98	62.45	61.64	62.38	1994070
2012-03-30	62.65	63.13	62.30	63.02	2546905
2012-04-02	63.06	64.03	62.84	64.01	2731815
2012-04-03	64.00	64.00	63.13	63.24	2714702
2012-04-04	62.95	63.04	62.39	62.65	2076194
2012-04-05	62.51	63.48	62.39	63.41	2576972
2012-04-09	62.42	62.59	61.93	62.30	1718976
2012-04-10	62.09	62.67	61.56	61.62	2588448
2012-04-11	62.12	63.14	62.11	63.09	2594169
2012-04-12	63.20	63.87	62.93	63.81	1903718
2012-04-13	63.24	63.56	63.02	63.16	1855173
2012-04-16	63.57	64.06	63.41	63.72	2945185
2012-04-17	63.98	64.45	63.36	64.36	2404105
2012-04-18	64.37	64.42	64.05	64.10	2142735
2012-04-19	64.20	64.40	63.39	63.85	1678891
2012-04-20	63.95	64.51	63.95	64.00	2118129
2012-04-23	63.54	63.68	62.74	63.13	2021324
2012-04-24	63.30	63.86	62.98	63.53	1683822
2012-04-25	64.06	64.75	64.06	64.74	2181345
2012-04-26	64.71	64.92	64.30	64.86	2071845
2012-04-27	65.00	65.18	64.55	65.10	1836061
2012-04-30	65.16	65.59	64.90	65.58	1826445
2012-05-01	65.64	66.12	65.31	65.43	2529619
2012-05-02	65.14	65.98	64.92	65.92	2429300
2012-05-03	67.00	68.52	66.37	67.05	5188016
2012-05-04	66.79	67.59	66.00	66.44	2692805
2012-05-07	66.43	67.35	65.90	67.25	2052787
2012-05-08	67.07	67.80	66.72	67.75	3172193
2012-05-09	67.35	67.68	66.82	67.00	3271479
2012-05-10	67.50	67.84	66.97	67.54	2406113
2012-05-11	67.11	68.21	67.04	67.62	2036574
2012-05-14	67.28	67.99	66.86	67.20	2270129
2012-05-15	67.10	68.09	67.07	67.77	2603185
2012-05-16	67.90	67.95	66.78	66.82	3087845
2012-05-17	66.95	66.97	64.78	64.80	3656473
2012-05-18	64.96	65.36	64.25	64.42	2607397
2012-05-21	64.83	65.62	64.30	65.51	2066821
2012-05-22	65.48	65.96	64.78	65.07	3516764
2012-05-23	64.70	65.31	64.18	65.18	2382496
2012-05-24	65.43	66.36	65.34	65.85	2368130
2012-05-25	65.88	66.10	65.45	65.75	1570712
2012-05-29	66.14	66.62	65.76	66.31	2033737
2012-05-30	65.92	66.14	65.19	65.19	2195171
2012-05-31	65.24	65.40	64.15	64.88	3409267
2012-06-01	63.62	64.17	63.11	63.15	2550001
2012-06-04	63.25	63.37	62.54	63.09	2215564
2012-06-05	62.97	64.28	62.97	64.09	2247829
2012-06-06	64.52	65.79	64.34	65.79	2515247
2012-06-07	66.29	66.57	65.25	65.34	1827767
2012-06-08	65.02	66.34	64.83	66.30	2424487
2012-06-11	66.83	67.00	65.57	65.64	1980027
2012-06-12	65.50	66.50	65.24	66.39	1908643
2012-06-13	66.07	66.85	65.68	66.22	2011796
2012-06-14	66.15	67.40	65.80	67.20	2115333
2012-06-15	67.21	67.84	66.89	67.76	2871396
2012-06-18	67.78	68.81	67.54	68.62	2164413
2012-06-19	68.78	69.69	68.71	68.99	2461258
2012-06-20	68.99	69.04	67.95	68.47	2409995
2012-06-21	68.82	68.96	67.07	67.13	2482116
2012-06-22	67.48	68.00	67.08	67.86	1968870
2012-06-25	67.14	67.77	66.99	67.36	1635205
2012-06-26	68.62	68.76	67.32	68.55	2815547
2012-06-27	68.93	69.78	68.45	69.63	2571590
2012-06-28	69.12	69.77	68.31	69.68	1947135
2012-06-29	70.19	70.65	69.49	69.91	2903255
2012-07-02	70.13	71.60	70.11	71.50	2208778
2012-07-03	71.63	71.87	71.20	71.43	1066104
2012-07-05	71.32	71.43	70.74	71.22	1596478
2012-07-06	70.43	71.01	70.36	70.79	1858345
2012-07-09	71.10	71.94	70.68	71.82	2335612
2012-07-10	71.93	72.18	69.70	69.90	3898863
2012-07-11	69.90	70.39	69.04	70.20	3277365
2012-07-12	69.93	71.42	69.47	71.09	3436606
2012-07-13	71.06	72.15	71.01	72.15	2675700
2012-07-16	72.15	72.42	71.88	72.28	2232229
2012-07-17	72.65	73.04	72.19	73.03	2019541
2012-07-18	72.30	72.36	69.46	70.10	6416712
2012-07-19	70.01	70.75	69.68	70.52	2912128
2012-07-20	70.30	71.10	70.20	70.92	2669044
2012-07-23	70.34	70.53	69.71	69.94	2188918
2012-07-24	69.44	69.56	68.65	69.14	2849455
2012-07-25	69.48	69.76	68.81	69.26	2504382
2012-07-26	70.15	71.48	70.15	71.03	3141781
2012-07-27	71.36	72.55	71.36	72.33	2620988
2012-07-30	72.37	72.93	72.00	72.11	1915077
2012-07-31	72.10	72.81	71.88	72.31	3953744
2012-08-01	70.86	75.62	70.00	71.56	9242759
2012-08-02	71.44	72.21	71.05	72.19	2667111
2012-08-03	72.76	73.41	72.66	73.07	2612977
2012-08-06	73.36	73.36	72.46	72.50	1568484
2012-08-07	71.64	71.99	70.25	70.52	4340539
2012-08-08	70.62	70.79	69.96	70.04	2784108
2012-08-09	70.07	70.44	69.84	70.28	2312455
2012-08-10	70.30	70.64	69.91	70.51	1589539
2012-08-13	70.45	71.55	70.41	71.21	2304478
2012-08-14	71.26	71.56	71.03	71.38	1503330
2012-08-15	71.40	71.95	71.12	71.20	1353424
2012-08-16	71.09	71.19	70.47	71.05	1827826
2012-08-17	71.36	71.36	70.80	71.22	1883616
2012-08-20	71.21	71.31	70.39	71.31	1499870
2012-08-21	71.44	71.72	70.03	70.17	2397400
2012-08-22	70.04	70.44	69.78	69.87	1976788
2012-08-23	69.76	69.78	69.19	69.21	2048370
2012-08-24	69.00	69.72	68.87	69.44	3588461
2012-08-27	69.50	69.66	69.04	69.50	2470756
2012-08-28	69.24	69.96	69.10	69.49	1881034
2012-08-29	69.33	70.02	69.31	69.75	1222159
2012-08-30	69.37	70.20	69.32	70.12	1386378
2012-08-31	70.27	70.52	69.52	70.40	1958668
2012-09-04	70.48	70.92	69.84	70.78	1517125
2012-09-05	70.91	71.02	70.30	70.94	1717625
2012-09-06	71.17	71.78	71.06	71.64	2100621
2012-09-07	71.90	72.32	71.59	71.92	2022051
2012-09-10	71.91	72.11	71.29	71.40	1832454
2012-09-11	71.36	71.89	71.32	71.74	1282892
2012-09-12	72.03	72.07	71.44	71.95	1358646
2012-09-13	71.91	73.20	71.91	72.79	2357252
2012-09-14	72.91	73.10	71.07	71.36	3215295
2012-09-17	71.19	71.64	71.04	71.19	1972480
2012-09-18	71.35	71.46	71.01	71.11	1843734
2012-09-19	71.11	71.28	70.63	70.66	2897977
2012-09-20	70.42	70.92	70.19	70.79	2675440
2012-09-21	71.07	71.33	70.40	70.41	3796788
2012-09-24	70.30	70.98	70.00	70.90	1882180
2012-09-25	70.96	71.58	70.06	70.09	3240719
2012-09-26	70.10	71.66	70.03	70.72	2232647
2012-09-27	70.67	71.38	70.51	71.06	1638659
2012-09-28	70.83	71.55	70.76	71.39	2604508
2012-10-01	71.61	72.45	70.71	71.07	2235961
2012-10-02	71.09	71.66	70.45	71.66	2860236
2012-10-03	71.89	72.99	71.54	72.66	2140537
2012-10-04	72.78	72.99	71.84	71.92	2667596
2012-10-05	72.38	72.98	72.13	72.82	2135705
2012-10-08	72.71	72.77	71.98	72.51	1357756
2012-10-09	72.49	72.82	71.57	71.64	1555112
2012-10-10	71.72	72.64	71.56	72.55	1841910
2012-10-11	72.60	72.74	71.43	71.67	2701146
2012-10-12	71.80	72.31	71.64	72.17	1576398
2012-10-15	72.28	75.68	72.06	75.35	5277835
2012-10-16	75.59	76.22	74.71	74.76	2319122
2012-10-17	74.12	75.04	74.12	74.79	2845100
2012-10-18	74.75	75.55	74.53	75.49	1753440
2012-10-19	75.41	75.49	73.82	73.84	2531662
2012-10-22	73.44	73.82	72.52	73.56	1910192
2012-10-23	72.99	73.78	72.45	73.43	1993739
2012-10-24	73.56	73.75	73.16	73.50	1454221
2012-10-25	73.87	73.97	72.29	73.32	1996455
2012-10-26	73.45	73.74	72.66	73.37	1552125
2012-10-31	72.89	75.41	72.14	75.29	2992800
2012-11-01	75.17	75.54	73.23	74.58	2418186
2012-11-02	75.04	75.55	74.34	74.47	2650443
2012-11-05	73.77	74.40	73.23	73.99	2295828
2012-11-06	74.02	74.50	73.38	73.77	2115091
2012-11-07	74.04	76.04	74.03	75.24	5049077
2012-11-08	75.33	75.58	74.45	74.48	2403951
2012-11-09	74.15	75.14	74.15	74.84	1956654
2012-11-12	75.13	75.24	73.76	74.74	1933873
2012-11-13	74.48	75.46	74.21	74.23	1319508
2012-11-14	74.39	74.63	73.22	73.44	1778220
2012-11-15	73.39	73.79	71.76	72.35	1978068
2012-11-16	72.43	74.04	72.35	73.86	3547454
2012-11-19	74.61	74.70	73.51	73.71	2262704
2012-11-20	73.76	74.27	73.07	73.75	1882208
2012-11-21	73.77	74.16	73.59	74.12	1517836
2012-11-23	74.28	75.00	74.02	74.98	726991
2012-11-26	74.59	74.89	73.96	74.35	1406908
2012-11-27	74.15	74.82	73.62	74.20	1831446
2012-11-28	74.02	74.25	73.37	74.21	1627578
2012-11-29	74.49	75.03	74.19	74.90	1349981
2012-11-30	74.92	75.48	74.80	74.93	2179289
2012-12-03	75.00	75.45	74.58	74.88	1509734
2012-12-04	75.00	75.55	74.55	74.83	1485820
2012-12-05	74.96	74.99	73.52	74.61	1959196
2012-12-06	74.65	75.01	74.35	74.98	1613880
2012-12-07	75.01	75.56	74.85	75.45	1510783
2012-12-10	75.58	75.60	75.04	75.12	1694450
2012-12-11	75.39	75.95	75.07	75.21	1844749
2012-12-12	75.36	76.48	75.14	76.19	2310143
2012-12-13	75.98	77.00	75.76	76.09	2411222
2012-12-14	75.87	76.71	75.87	76.67	2617485
2012-12-17	76.95	76.96	76.20	76.90	2539302
2012-12-18	77.13	77.16	76.24	76.80	2569925
2012-12-19	76.96	77.00	76.12	76.13	2334470
2012-12-20	76.19	77.26	75.92	77.26	2085721
2012-12-21	76.87	77.03	76.31	76.77	2732599
2012-12-24	76.77	77.19	76.56	77.00	779896
2012-12-26	76.98	77.04	76.10	76.29	1206473
2012-12-27	76.32	76.84	75.36	76.29	1612730
2012-12-28	75.86	76.70	75.86	75.89	1243880
2012-12-31	75.89	77.27	75.80	77.27	1713067
2013-01-02	78.39	79.05	78.24	79.05	3119573
2013-01-03	78.37	78.47	76.80	77.12	4444922
2013-01-04	77.28	77.41	76.61	77.05	2231721
2013-01-07	76.71	77.19	76.71	76.96	1764491
2013-01-08	76.98	77.45	76.84	77.27	2200461
2013-01-09	77.53	77.95	77.37	77.73	1528991
2013-01-10	78.16	78.87	77.91	78.67	2949734
2013-01-11	78.80	79.05	78.54	78.78	1798725
2013-01-14	78.90	79.04	78.39	78.70	1094242
2013-01-15	78.65	79.33	78.25	79.32	2038662
2013-01-16	79.25	79.31	78.54	78.70	1767500
2013-01-17	78.75	79.12	78.59	78.87	1927192
2013-01-18	78.93	79.38	78.74	79.35	1835056
2013-01-22	79.47	79.49	78.97	79.25	1730525
2013-01-23	78.99	79.39	78.81	78.97	1698899
2013-01-24	79.00	79.98	79.00	79.63	2309983
2013-01-25	79.70	79.92	79.20	79.90	1713118
2013-01-28	79.73	79.73	78.75	78.88	1961088
2013-01-29	78.90	79.07	78.50	78.62	1857162
2013-01-30	79.14	79.14	76.88	76.95	3551946
2013-01-31	77.07	77.15	75.37	76.15	4192351
2013-02-01	76.61	77.11	76.40	76.65	3042966
2013-02-04	76.26	76.78	76.15	76.46	2717374
2013-02-05	76.79	76.98	76.54	76.73	2993272
2013-02-06	76.40	76.57	75.68	75.95	2096061
2013-02-07	76.12	76.47	75.66	75.89	3342727
2013-02-08	75.76	77.08	75.55	77.06	1941208
2013-02-11	76.81	76.88	76.25	76.38	1257177
2013-02-12	76.37	76.57	75.45	75.59	2150649
2013-02-13	75.64	75.70	73.59	74.00	4744022
2013-02-14	73.67	73.92	72.56	73.48	4252525
2013-02-15	73.67	75.26	73.56	75.18	3591375
2013-02-19	75.37	75.50	73.98	74.62	2622316
2013-02-20	74.53	74.74	73.92	73.95	2180067
2013-02-21	73.74	74.12	73.56	73.78	2294790
2013-02-22	74.20	74.99	74.15	74.52	2464479
2013-02-25	74.81	75.69	73.66	73.66	3727591
2013-02-26	73.90	75.78	73.83	75.51	4046149
2013-02-27	75.51	78.09	75.27	77.40	4956898
2013-02-28	77.24	78.31	77.12	77.60	3004683
2013-03-01	77.54	78.19	77.27	78.13	2246594
2013-03-04	77.99	78.90	77.80	78.86	1470847
2013-03-05	79.32	79.35	78.32	78.65	1715033
2013-03-06	78.79	78.99	77.36	77.50	2074018
2013-03-07	77.33	77.88	77.17	77.56	1817627
2013-03-08	77.90	78.07	76.83	77.14	2024476
2013-03-11	77.13	77.47	76.59	76.90	1712503
2013-03-12	76.84	77.11	75.79	76.03	2455811
2013-03-13	75.98	76.34	75.76	76.12	2723082
2013-03-14	76.25	76.84	76.21	76.41	1643718
2013-03-15	76.05	76.13	75.26	75.56	2912670
2013-03-18	75.07	75.50	74.89	75.05	2249701
2013-03-19	75.23	75.32	73.91	74.53	2729162
2013-03-20	74.64	75.37	74.55	75.32	1772519
2013-03-21	75.21	77.02	75.20	76.29	3337173
2013-03-22	76.51	77.07	76.29	76.73	1799778
2013-03-25	76.89	77.08	76.08	76.26	1847781
2013-03-26	76.62	76.96	75.81	75.89	2460207
2013-03-27	75.47	77.14	75.47	76.86	1741371
2013-03-28	76.91	77.21	76.28	76.92	2010005
2013-04-01	76.97	77.75	76.60	77.75	1723485
2013-04-02	77.88	78.87	77.68	78.73	2103893
2013-04-03	78.68	78.76	77.49	78.02	2315594
2013-04-04	78.16	78.87	78.16	78.58	1989111
2013-04-05	77.77	78.13	77.25	77.82	2206275
2013-04-08	77.77	79.00	77.68	79.00	1628822
2013-04-09	79.08	79.44	78.43	79.29	2319212
2013-04-10	79.48	79.98	79.39	79.87	1855706
2013-04-11	79.91	80.73	79.82	80.32	1396480
2013-04-12	80.24	80.68	79.87	80.67	1617210
2013-04-15	80.63	80.93	79.43	79.43	1919623
2013-04-16	79.81	80.62	79.11	80.59	1598754
2013-04-17	79.98	80.20	79.51	79.78	1716748
2013-04-18	79.93	80.10	79.08	80.06	2235191
2013-04-19	80.34	81.41	80.12	81.05	1877355
2013-04-22	81.39	81.58	80.57	81.02	1504679
2013-04-23	81.25	82.43	80.79	81.90	1591585
2013-04-24	82.00	82.06	80.85	81.00	1880552
2013-04-25	81.36	84.29	81.14	83.84	3041108
2013-04-26	83.80	83.99	82.55	82.97	1527809
2013-04-29	83.04	83.15	82.47	83.04	1266867
2013-04-30	83.42	84.02	82.83	83.99	2182903
2013-05-01	78.54	84.21	78.54	83.93	2367935
2013-05-02	84.25	84.98	83.25	83.85	1660022
2013-05-03	84.57	84.67	83.23	83.56	1670572
2013-05-06	83.59	83.88	82.76	83.08	1446005
2013-05-07	83.40	83.71	83.15	83.55	1550064
2013-05-08	83.50	85.15	83.25	84.63	2353456
2013-05-09	84.70	84.77	83.33	83.56	1692750
2013-05-10	83.88	84.74	82.90	83.10	2017795
2013-05-13	83.15	83.88	82.92	82.96	1884237
2013-05-14	83.08	83.98	83.08	83.73	2200788
2013-05-15	83.62	84.39	83.42	84.33	1294925
2013-05-16	84.04	84.42	83.08	83.21	1416375
2013-05-17	83.13	84.48	83.13	84.45	1826107
2013-05-20	84.46	84.71	83.72	83.92	1686646
2013-05-21	84.37	85.26	84.11	84.64	1656992
2013-05-22	84.63	84.98	81.67	82.17	2275410
2013-05-23	81.71	81.90	80.48	81.58	2722466
2013-05-24	81.16	81.85	80.89	81.72	1487762
2013-05-28	82.57	83.08	81.16	81.50	2175541
2013-05-29	80.92	80.94	78.90	79.44	3547771
2013-05-30	79.48	80.15	78.67	78.77	2850116
2013-05-31	78.75	79.43	77.84	77.84	3327360
2013-06-03	77.83	78.59	77.20	77.42	3734307
2013-06-04	77.31	77.97	76.57	76.63	3311351
2013-06-05	76.64	77.30	75.77	75.87	3769634
2013-06-06	75.85	78.52	75.79	78.48	3230370
2013-06-07	78.79	79.05	77.27	78.77	3873893
2013-06-10	78.79	78.86	76.40	76.45	3986232
2013-06-11	75.98	76.41	75.21	75.82	3498897
2013-06-12	76.20	76.35	74.43	74.60	3773051
2013-06-13	74.43	76.63	74.33	76.48	3549201
2013-06-14	76.19	78.35	76.19	77.33	3522397
2013-06-17	77.72	77.88	76.42	76.92	2870864
2013-06-18	77.11	78.14	77.03	77.29	2258896
2013-06-19	77.32	77.47	74.41	74.44	3936492
2013-06-20	73.77	73.77	70.24	70.44	7500732
2013-06-21	70.92	72.67	70.63	71.99	6099693
2013-06-24	71.24	72.28	69.54	71.09	4436726
2013-06-25	71.46	73.32	71.31	72.90	4109372
2013-06-26	73.49	74.08	73.43	73.83	3401259
2013-06-27	74.08	75.55	73.91	74.23	3647347
2013-06-28	74.20	74.22	72.91	73.17	5955552
2013-07-01	73.43	73.96	71.83	72.01	5241740
2013-07-02	71.76	72.81	71.76	72.17	3486820
2013-07-03	71.89	72.51	70.92	72.38	3458496
2013-07-05	72.77	72.77	70.02	71.67	4240370
2013-07-08	72.00	72.66	71.67	72.05	3486189
2013-07-09	72.72	72.91	72.08	72.86	3772577
2013-07-10	72.61	75.86	72.57	75.74	6939987
2013-07-11	76.94	78.33	76.61	77.23	5572336
2013-07-12	77.83	78.32	76.91	77.84	2875204
2013-07-15	76.45	77.72	75.40	76.16	5077123
2013-07-16	75.95	76.44	74.35	74.71	5978963
2013-07-17	73.02	74.70	71.50	73.87	26266196
2013-07-18	74.50	75.32	74.07	74.44	6359024
2013-07-19	74.55	75.16	74.34	75.13	4092261
2013-07-22	75.15	75.26	73.60	74.32	3882699
2013-07-23	74.63	75.01	74.10	74.75	3198114
2013-07-24	74.78	74.80	73.59	73.94	3459888
2013-07-25	73.34	73.51	72.09	72.31	4467064
2013-07-26	72.20	72.65	72.03	72.58	2580108
2013-07-29	72.57	73.04	72.23	72.42	2659153
2013-07-30	72.82	73.45	72.47	72.67	2934903
2013-07-31	72.79	73.16	69.74	70.79	7677362
2013-08-01	71.40	72.51	71.01	71.28	4097916
2013-08-02	71.21	72.19	70.49	70.50	3670620
2013-08-05	70.22	71.00	70.22	70.94	2671658
2013-08-06	70.72	71.28	70.06	70.27	3766433
2013-08-07	70.30	70.47	69.00	69.09	3922802
2013-08-08	69.01	69.40	68.04	68.99	4713229
2013-08-09	68.77	70.51	68.77	70.16	4988140
2013-08-12	70.10	70.18	69.35	69.66	3507064
2013-08-13	70.10	70.19	68.97	69.28	3529676
2013-08-14	69.44	69.93	69.03	69.70	3299623
2013-08-15	68.89	69.60	68.56	69.48	3105484
2013-08-16	69.16	69.58	68.55	68.58	2716290
2013-08-19	68.57	69.39	68.34	68.36	2362689
2013-08-20	68.40	69.99	68.39	69.38	2481511
2013-08-21	69.19	69.78	68.81	69.03	2083428
2013-08-22	68.71	69.01	67.89	68.88	2141153
2013-08-23	69.04	70.10	68.81	70.06	2527596
2013-08-26	70.02	70.49	69.70	69.94	2323633
2013-08-27	69.20	70.24	69.04	70.06	3525882
2013-08-28	69.95	70.33	69.08	69.09	3179606
2013-08-29	69.05	69.93	68.84	69.69	1964020
2013-08-30	69.76	69.94	69.32	69.49	2464633
2013-09-03	69.82	70.30	68.79	69.23	2446761
2013-09-04	69.23	69.49	68.92	69.24	3288145
2013-09-05	69.29	69.69	68.69	68.75	2642348
2013-09-06	71.05	72.44	70.71	71.91	6812340
2013-09-09	72.16	74.27	72.16	74.26	4212093
2013-09-10	74.69	74.95	74.09	74.58	3734142
2013-09-11	74.69	75.02	74.27	75.02	2613567
2013-09-12	75.15	75.15	73.72	74.12	2538315
2013-09-13	74.25	74.27	73.35	73.71	1919683
2013-09-16	75.16	75.74	74.22	74.27	2717632
2013-09-17	74.13	74.68	73.68	73.92	2939235
2013-09-18	74.00	75.99	72.76	75.75	4725485
2013-09-19	75.77	75.82	74.78	74.82	2338824
2013-09-20	74.93	75.02	73.64	73.92	3417890
2013-09-23	73.65	74.42	72.94	72.96	2306793
2013-09-24	73.04	73.42	72.37	72.85	2635361
2013-09-25	72.62	73.83	72.51	73.77	2270545
2013-09-26	73.90	74.63	73.83	74.63	1875113
2013-09-27	74.54	74.90	74.23	74.52	2552160
2013-09-30	73.85	74.56	73.61	74.13	2720050
2013-10-01	74.13	74.45	73.81	74.06	2219374
2013-10-02	73.85	74.28	73.51	73.99	1766302
2013-10-03	73.85	73.97	73.19	73.43	2712858
2013-10-04	73.28	73.74	72.36	72.69	2649447
2013-10-07	72.39	73.55	72.31	73.03	1845130
2013-10-08	72.75	73.12	71.83	71.89	1944185
2013-10-09	72.08	72.38	71.55	71.62	2209034
2013-10-10	72.11	73.64	72.05	73.59	2665795
2013-10-11	73.62	74.73	73.60	74.44	2131360
2013-10-14	74.01	74.74	73.82	74.64	1794244
2013-10-15	74.29	75.17	74.27	74.73	2141280
2013-10-16	75.26	77.25	75.02	77.12	4014827
2013-10-17	76.95	79.48	76.78	79.34	3561075
2013-10-18	79.70	79.95	78.74	79.01	2777992
2013-10-21	78.70	79.76	78.26	79.51	3199400
2013-10-22	79.60	80.97	79.33	80.13	3649688
2013-10-23	79.56	79.64	78.34	79.00	2242410
2013-10-24	79.39	80.56	79.16	80.38	2188746
2013-10-25	80.30	80.87	79.71	80.82	2251882
2013-10-28	80.94	80.96	79.90	80.30	2544287
2013-10-29	80.26	80.52	79.67	80.29	1917677
2013-10-30	79.05	81.36	78.75	80.69	3562917
2013-10-31	80.25	80.96	79.13	79.35	3676764
2013-11-01	79.45	80.43	78.61	79.37	2759353
2013-11-04	79.42	79.71	78.67	79.00	1868354
2013-11-05	78.90	79.80	78.31	78.60	3250235
2013-11-06	78.95	79.81	78.78	79.53	2113760
2013-11-07	79.57	80.05	78.64	78.77	2877968
2013-11-08	78.47	78.77	76.44	77.79	3746218
2013-11-11	79.01	79.01	77.42	77.45	2277040
2013-11-12	77.72	78.41	77.19	77.96	2408837
2013-11-13	77.57	78.30	77.41	78.17	2000920
2013-11-14	78.64	79.42	78.00	79.10	2065370
2013-11-15	78.88	79.49	78.79	79.28	1852051
2013-11-18	79.18	79.39	78.45	78.57	1236492
2013-11-19	78.57	79.06	77.93	78.10	2041516
2013-11-20	78.48	79.56	77.44	78.13	2196800
2013-11-21	78.19	78.36	77.43	77.59	2058196
2013-11-22	77.65	77.80	76.22	77.28	2078157
2013-11-25	77.34	77.39	76.63	77.00	2077110
2013-11-26	76.95	78.49	76.93	78.03	3368735
2013-11-27	77.90	78.50	77.39	78.37	1443950
2013-11-29	78.36	78.88	77.61	77.77	834812
2013-12-02	77.63	78.63	77.30	78.21	2036382
2013-12-03	77.83	78.12	77.55	77.71	2039318
2013-12-04	77.33	78.41	77.14	77.43	2197178
2013-12-05	77.37	78.16	76.72	77.75	2018877
2013-12-06	78.31	78.49	77.47	78.08	1465313
2013-12-09	78.17	78.90	77.69	78.84	2165286
2013-12-10	78.71	79.48	78.39	79.21	1794247
2013-12-11	79.09	79.20	77.55	77.81	2760500
2013-12-12	77.25	77.45	76.60	76.69	2299669
2013-12-13	77.00	77.74	76.50	76.76	2253270
2013-12-16	76.86	76.98	75.65	76.09	3439570
2013-12-17	76.17	76.82	75.88	76.39	2656903
2013-12-18	77.22	78.37	75.91	78.22	3121929
2013-12-19	78.08	78.60	77.47	78.11	2554531
2013-12-20	78.27	78.76	77.76	77.95	3072874
2013-12-23	79.02	79.30	78.25	78.42	1785913
2013-12-24	78.34	78.79	78.22	78.71	559717
2013-12-26	78.88	79.07	78.42	78.84	951271
2013-12-27	79.11	79.11	78.34	78.82	1444915
2013-12-30	78.95	79.88	78.94	79.80	1201009
2013-12-31	79.94	80.13	79.30	79.82	1438487
2014-01-02	79.51	79.74	78.85	79.45	1701345
2014-01-03	79.33	80.04	79.32	79.68	1790116
2014-01-06	79.86	80.28	79.39	80.19	2427234
2014-01-07	80.07	81.39	80.04	81.30	2570510
2014-01-08	81.36	82.28	80.93	81.94	2469344
2014-01-09	82.27	82.31	81.63	82.10	2084228
2014-01-10	82.38	82.87	82.22	82.64	2093876
2014-01-13	82.33	82.75	81.96	82.14	1879968
2014-01-14	82.52	82.77	82.18	82.66	1957152
2014-01-15	82.70	83.64	82.65	83.26	1773832
2014-01-16	83.29	83.63	82.65	83.27	1301842
2014-01-17	83.53	83.68	82.88	83.15	2636751
2014-01-21	83.47	83.94	82.98	83.63	1583665
2014-01-22	83.69	84.65	83.42	83.42	2139783
2014-01-23	83.17	84.14	82.61	83.28	3796642
2014-01-24	82.45	82.98	78.77	79.62	7213513
2014-01-27	79.76	80.56	78.60	79.25	2614610
2014-01-28	79.25	80.67	79.18	80.56	2188668
2014-01-29	80.01	80.13	79.14	79.56	2990555
2014-01-30	80.03	81.80	80.03	81.18	2179382
2014-01-31	80.49	81.43	80.02	80.88	2398264
2014-02-03	80.74	81.01	78.67	78.83	3040200
2014-02-04	79.16	79.49	78.38	79.14	2203015
2014-02-05	78.95	79.63	78.80	79.01	1455445
2014-02-06	79.22	79.79	78.83	79.76	1930970
2014-02-07	80.10	80.70	79.39	80.38	2229655
2014-02-10	80.48	81.59	80.40	81.52	2134317
2014-02-11	81.55	82.00	80.98	81.92	1371934
2014-02-12	81.82	81.93	81.03	81.79	1109686
2014-02-13	81.31	82.91	81.16	82.49	1485091
2014-02-14	82.57	83.35	82.52	83.20	1099613
2014-02-18	83.30	83.56	82.62	83.53	1670116
2014-02-19	83.32	84.35	83.32	83.75	1827422
2014-02-20	83.63	84.58	83.12	84.51	1829348
2014-02-21	84.51	84.90	83.93	84.05	2852220
2014-02-24	84.06	84.52	82.92	82.98	3105771
2014-02-25	83.70	83.70	79.76	80.16	5612259
2014-02-26	80.56	81.41	80.08	80.83	2996064
2014-02-27	80.88	81.58	80.86	81.45	691444
2014-02-28	81.48	81.65	80.73	81.47	2650688
2014-03-03	81.08	81.54	80.71	81.46	1734987
2014-03-04	81.92	82.03	81.29	81.54	2592928
2014-03-05	81.55	81.56	80.33	80.80	2809302
2014-03-06	80.98	82.43	80.90	81.92	2184030
2014-03-07	81.92	81.92	80.29	81.31	1809346
2014-03-10	81.09	81.49	80.48	81.18	1293520
2014-03-11	81.06	81.86	80.81	81.70	1550008
2014-03-12	81.25	81.54	80.52	80.84	2458080
2014-03-13	81.01	81.24	80.27	80.35	2444062
2014-03-14	80.11	81.06	80.05	80.39	1695959
2014-03-17	80.78	81.99	80.78	81.74	2481279
2014-03-18	81.80	82.29	81.50	81.80	1474060
2014-03-19	81.86	82.99	80.30	80.68	1996957
2014-03-20	80.55	81.27	80.11	81.23	1815531
2014-03-21	81.84	81.93	80.77	81.07	3506060
2014-03-24	81.43	81.86	80.17	80.90	2142806
2014-03-25	81.59	81.85	81.02	81.71	1988276
2014-03-26	81.86	82.42	80.74	80.81	2478337
2014-03-27	80.70	81.08	80.01	80.67	1895544
2014-03-28	80.98	82.62	80.91	82.13	2467851
2014-03-31	82.57	82.99	81.68	81.87	1959319
2014-04-01	81.98	82.09	80.90	81.61	2414600
2014-04-02	81.50	82.33	81.13	81.27	2161806
2014-04-03	81.35	81.62	80.70	81.25	1527192
2014-04-04	81.71	81.75	80.10	80.73	2884523
2014-04-07	80.80	81.77	80.61	80.67	3475727
2014-04-08	80.68	81.68	80.17	81.50	2991182
2014-04-09	81.65	82.00	80.91	81.87	1974301
2014-04-10	81.85	82.34	81.23	81.55	2492487
2014-04-11	81.24	81.55	80.54	80.55	2284084
2014-04-14	81.00	81.66	80.61	81.31	1629709
2014-04-15	81.30	81.86	80.86	81.68	1714265
2014-04-16	82.27	82.50	81.94	82.38	1608602
2014-04-17	82.49	83.13	82.32	82.65	1826163
2014-04-21	82.89	83.09	82.31	83.09	1472624
2014-04-22	83.04	84.13	82.86	83.93	2175917
2014-04-23	83.66	84.10	83.18	84.03	1477464
2014-04-24	84.25	84.27	83.08	83.56	4173082
2014-04-25	83.31	83.59	82.93	83.08	1063711
2014-04-28	83.34	83.80	82.81	83.46	1639158
2014-04-29	83.69	83.83	82.89	83.00	1664414
2014-04-30	83.07	83.77	82.95	83.52	2238159
2014-05-01	84.05	86.52	83.70	86.23	3442306
2014-05-02	86.07	88.00	85.95	87.00	2788519
2014-05-05	86.74	88.82	86.62	88.40	2769232
2014-05-06	87.54	87.70	87.14	87.20	2792003
2014-05-07	88.33	88.88	87.59	88.35	2843333
2014-05-08	88.20	88.67	87.84	88.25	1706136
2014-05-09	88.42	88.65	88.03	88.65	1289761
2014-05-12	88.85	88.85	88.16	88.31	1729104
2014-05-13	88.30	90.00	88.23	88.53	1330608
2014-05-14	88.63	89.40	88.62	88.76	1254786
2014-05-15	88.60	88.75	87.71	88.66	1501796
2014-05-16	88.75	89.55	88.25	88.86	1578971
2014-05-19	88.54	89.10	87.76	87.84	1515290
2014-05-20	87.82	88.51	87.50	88.03	1677554
2014-05-21	88.13	88.46	87.99	88.38	1197355
2014-05-22	88.45	88.86	88.32	88.46	1345116
2014-05-23	88.49	88.94	88.06	88.41	1234667
2014-05-27	88.62	89.30	88.57	89.00	1321522
2014-05-28	88.47	89.30	88.34	89.19	1371766
2014-05-29	89.13	89.45	88.79	89.38	1235439
2014-05-30	89.32	89.73	89.10	89.63	1676485
2014-06-02	89.67	89.78	88.17	88.39	2296071
2014-06-03	88.39	88.89	88.39	88.72	1572599
2014-06-04	88.72	89.12	88.30	89.01	1896902
2014-06-05	89.12	89.83	88.76	89.73	1587545
2014-06-06	89.82	90.64	89.65	90.42	1457151
2014-06-09	90.53	90.73	89.41	89.66	1764540
2014-06-10	89.38	90.27	88.79	89.32	1267600
2014-06-11	89.05	89.05	88.34	88.77	1131319
2014-06-12	88.76	88.76	87.80	88.24	1772896
2014-06-13	88.58	88.60	87.42	88.44	1296418
2014-06-16	88.69	88.76	87.41	87.93	1192468
2014-06-17	87.83	88.47	87.37	88.23	1727449
2014-06-18	88.06	88.24	87.05	88.07	1554603
2014-06-19	88.01	88.75	87.70	88.75	1455657
2014-06-20	88.72	89.14	88.33	89.10	1811093
2014-06-23	89.00	89.24	88.84	89.09	915131
2014-06-24	88.80	89.61	88.77	89.25	1223455
2014-06-25	88.49	89.58	88.49	89.28	1126194
2014-06-26	89.24	89.34	88.59	88.63	1493233
2014-06-27	88.55	89.51	88.55	89.02	1398601
2014-06-30	89.06	90.00	88.88	89.98	2167521
2014-07-01	90.08	90.08	89.26	89.71	2419281
2014-07-02	89.70	90.17	89.26	89.74	1913060
2014-07-03	89.73	90.09	89.05	90.01	1165653
2014-07-07	89.72	90.85	89.60	90.73	1794911
2014-07-08	90.46	90.80	90.00	90.36	1750234
2014-07-09	90.46	91.14	89.87	90.87	1613608
2014-07-10	90.26	91.62	90.11	91.41	1569669
2014-07-11	91.35	91.83	90.99	91.64	1066214
2014-07-14	91.95	92.10	91.42	91.97	1469103
2014-07-15	91.95	92.02	90.81	91.63	1776511
2014-07-16	91.90	92.16	91.44	92.05	1294252
2014-07-17	91.67	92.00	90.75	90.84	1331640
2014-07-18	91.24	92.53	91.12	92.47	1561902
2014-07-21	92.17	92.33	91.78	91.86	1031194
2014-07-22	92.32	92.95	91.80	92.88	1563697
2014-07-23	93.18	93.30	92.85	92.96	1232303
2014-07-24	92.95	93.05	92.27	92.37	1121514
2014-07-25	92.24	92.95	92.11	92.22	904013
2014-07-28	92.45	92.86	92.01	92.40	1672658
2014-07-29	92.51	93.20	92.12	92.35	1673883
2014-07-30	93.57	97.56	93.57	96.25	2873596
2014-07-31	95.84	96.26	94.39	94.39	2444514
2014-08-01	94.47	95.61	94.08	94.35	1720376
2014-08-04	94.75	95.73	93.88	95.56	1864790
2014-08-05	94.94	95.27	94.11	94.79	1982349
2014-08-06	95.10	96.03	94.13	95.65	2432163
2014-08-07	95.97	97.61	95.78	97.24	3220344
2014-08-08	97.19	98.18	96.84	98.11	1873999
2014-08-11	98.53	99.56	97.97	98.03	2001281
2014-08-12	97.88	97.93	96.45	96.71	2409967
2014-08-13	97.16	97.36	96.52	97.21	1797645
2014-08-14	97.55	97.73	96.97	97.55	1242648
2014-08-15	98.08	98.66	97.66	98.21	1694141
2014-08-18	99.10	99.78	98.89	99.78	1814176
2014-08-19	99.76	99.90	98.58	99.06	2184287
2014-08-20	98.99	99.02	97.85	98.66	1754069
2014-08-21	98.97	99.87	98.75	98.93	2909323
2014-08-22	98.93	98.98	97.82	98.13	1658740
2014-08-25	98.80	98.96	98.40	98.90	1203637
2014-08-26	99.08	99.08	98.40	98.60	1148426
2014-08-27	98.92	99.38	98.55	98.80	1417585
2014-08-28	98.77	99.19	98.63	98.78	1054455
2014-08-29	99.12	99.25	98.51	98.60	2301601
2014-09-02	99.13	99.26	98.10	98.78	2678418
2014-09-03	97.65	98.26	97.55	98.11	2304196
2014-09-04	98.43	98.94	98.12	98.60	2460017
2014-09-05	98.51	99.74	98.42	99.63	1480284
2014-09-08	99.80	99.90	99.02	99.36	957919
2014-09-09	99.11	99.37	98.13	98.56	1463958
2014-09-10	98.01	98.55	97.38	97.47	1756976
2014-09-11	97.48	97.97	96.93	97.83	2048806
2014-09-12	97.72	97.75	95.42	96.01	2059408
2014-09-15	95.84	96.08	94.69	95.14	2954724
2014-09-16	95.14	95.85	94.87	95.47	2118817
2014-09-17	95.77	96.21	95.36	95.63	1917352
2014-09-18	95.89	96.65	95.61	95.88	1691558
2014-09-19	96.18	96.42	94.86	95.16	2661936
2014-09-22	95.11	95.13	93.85	94.31	1740470
2014-09-23	94.33	94.92	93.91	93.93	1240652
2014-09-24	94.00	94.96	93.65	94.19	1313519
2014-09-25	93.83	94.16	93.02	93.12	1789497
2014-09-26	93.04	94.18	93.01	93.45	2737297
2014-09-29	92.89	93.90	92.78	93.55	2140363
2014-09-30	93.81	94.16	93.26	93.63	2919928
2014-10-01	93.86	94.08	93.09	93.45	1928721
2014-10-02	93.49	94.06	93.09	93.49	1671971
2014-10-03	93.66	94.28	93.48	93.88	2997688
2014-10-06	94.26	94.49	93.60	93.88	1475910
2014-10-07	93.57	94.20	93.30	93.36	1515048
2014-10-08	93.50	95.40	93.27	95.33	1653360
2014-10-09	95.27	96.19	94.43	94.75	2318938
2014-10-10	94.90	96.35	94.62	94.71	2575005
2014-10-13	94.57	94.82	92.94	93.04	2227058
2014-10-14	93.60	94.79	92.96	93.35	2548370
2014-10-15	92.94	93.66	90.20	91.98	3452294
2014-10-16	90.75	92.76	90.65	92.46	2197578
2014-10-17	93.16	93.83	92.50	93.17	2090318
2014-10-20	93.21	94.13	92.84	94.09	1412837
2014-10-21	94.42	95.63	94.01	95.60	1397671
2014-10-22	95.67	96.22	94.87	94.94	1225355
2014-10-23	95.51	96.25	95.24	95.87	1500812
2014-10-24	95.73	96.27	95.38	96.17	1442071
2014-10-27	95.77	96.27	94.95	96.15	1664513
2014-10-28	95.21	96.47	95.21	96.40	1599755
2014-10-29	96.34	96.49	94.85	95.05	2970165
2014-10-30	96.62	99.33	95.63	98.90	3037282
2014-10-31	99.55	100.36	97.43	97.50	3955808
2014-11-03	95.83	97.14	95.83	96.86	2748866
2014-11-04	96.96	97.29	95.72	96.88	3145188
2014-11-05	97.26	97.66	96.47	97.65	2023211
2014-11-06	99.70	101.46	98.48	99.55	4215025
2014-11-07	99.82	100.13	98.71	99.47	2514995
2014-11-10	98.81	99.48	98.61	99.30	2005818
2014-11-11	99.77	99.77	98.73	99.50	1470494
2014-11-12	99.46	99.80	98.91	99.74	1763039
2014-11-13	99.65	100.40	99.65	100.33	324572
2014-11-14	99.81	100.06	99.30	99.53	1240390
2014-11-17	99.40	100.10	99.40	99.54	1594861
2014-11-18	99.69	100.82	99.51	100.65	1614149
2014-11-19	100.92	100.98	99.96	100.81	1401021
2014-11-20	100.62	101.04	100.30	100.71	1406133
2014-11-21	101.67	102.12	101.08	102.10	3030197
2014-11-24	102.19	102.76	101.98	102.47	2046552
2014-11-25	102.45	104.46	102.32	104.17	2601141
2014-11-26	104.47	105.20	104.00	104.70	1433940
2014-11-28	105.11	106.31	104.88	105.01	922613
2014-12-01	103.75	105.09	103.30	103.49	2463833
2014-12-02	102.31	102.31	100.41	101.97	3843047
2014-12-03	102.50	102.59	101.68	101.68	1809367
2014-12-04	101.56	101.97	101.26	101.61	1633583
2014-12-05	101.49	101.87	100.27	100.54	2124543
2014-12-08	100.41	101.64	100.34	100.77	2175858
2014-12-09	100.02	100.86	99.73	100.78	1669631
2014-12-10	100.22	101.10	99.97	100.17	1826854
2014-12-11	100.38	100.67	99.80	99.95	2068126
2014-12-12	99.45	100.28	98.54	98.58	1486134
2014-12-15	98.94	99.16	97.18	97.45	1835266
2014-12-16	96.90	97.32	95.66	95.78	2378200
2014-12-17	96.04	97.18	95.58	97.14	2143890
2014-12-18	97.92	98.61	97.44	98.58	2276779
2014-12-19	99.35	99.69	98.35	99.53	3225396
2014-12-22	99.25	100.76	99.17	100.68	1586430
2014-12-23	100.86	101.47	100.45	100.65	2072989
2014-12-24	100.80	101.30	100.53	100.75	762869
2014-12-26	100.75	101.05	100.56	100.64	975372
2014-12-29	100.64	101.30	100.39	100.63	1150128
2014-12-30	100.40	100.87	100.07	100.34	1484716
2014-12-31	100.56	101.00	98.75	98.85	1367814
2015-01-02	99.16	99.91	98.90	99.67	1462901
2015-01-05	99.68	99.68	97.95	98.23	2124697
2015-01-06	98.30	98.92	97.93	97.97	2329516
2015-01-07	98.56	99.34	98.05	99.00	1855173
2015-01-08	99.57	100.20	99.33	99.92	2214849
2015-01-09	100.04	100.26	98.98	99.41	1323725
2015-01-12	99.65	99.83	98.95	98.98	1488997
2015-01-13	99.55	99.72	97.26	97.88	2070179
2015-01-14	97.38	97.94	97.01	97.26	2365452
2015-01-15	97.64	98.37	96.20	96.28	3060476
2015-01-16	96.25	97.55	95.87	97.42	2435074
2015-01-20	98.00	98.00	96.14	97.13	2011374
2015-01-21	96.81	97.61	96.55	96.75	1907728
2015-01-22	97.27	98.93	97.00	98.83	4187128
2015-01-23	99.14	100.36	98.84	99.60	2589843
2015-01-26	100.22	101.88	99.43	101.76	3049478
2015-01-27	100.83	101.36	100.06	100.39	2019445
2015-01-28	100.70	101.48	98.82	98.88	2129839
2015-01-29	98.73	99.09	97.64	98.42	1957783
2015-01-30	97.65	98.41	96.86	96.95	1990742
2015-02-02	96.95	98.06	95.67	97.85	1918273
2015-02-03	97.74	99.16	97.62	99.09	1669301
2015-02-04	98.88	99.32	97.66	97.85	1697202
2015-02-05	98.29	100.26	98.17	99.59	1901320
2015-02-06	98.87	98.94	95.29	95.73	5384260
2015-02-09	95.65	97.63	95.59	96.70	2811457
2015-02-10	97.17	97.45	95.13	96.37	2965564
2015-02-11	96.59	96.69	94.77	95.96	2445259
2015-02-12	96.28	96.75	95.73	95.97	2101139
2015-02-13	95.95	96.83	95.50	96.40	1748921
2015-02-17	96.46	97.25	96.08	96.22	3051317
2015-02-18	96.12	96.72	95.48	96.20	2429981
2015-02-19	96.19	96.19	95.19	95.26	1731695
2015-02-20	95.30	96.60	95.24	96.53	3039018
2015-02-23	96.53	97.54	96.28	97.33	2621954
2015-02-24	95.42	96.65	94.05	94.65	6782314
2015-02-25	94.39	98.85	94.38	97.85	6038251
2015-02-26	97.56	100.80	97.42	98.88	18726256
2015-02-27	99.40	99.70	98.70	99.14	4150575
2015-03-02	98.81	99.89	98.76	99.40	2911073
2015-03-03	99.31	99.47	98.15	98.28	3117478
2015-03-04	98.34	98.93	97.69	98.56	3103140
2015-03-05	98.42	99.57	98.37	99.24	2153071
2015-03-06	98.18	98.18	96.20	96.61	3799265
2015-03-09	97.00	97.45	96.37	96.58	2366254
2015-03-10	95.94	96.23	94.51	94.57	2642114
2015-03-11	94.51	95.07	94.24	94.63	2146706
2015-03-12	95.50	96.29	95.00	96.27	2231929
2015-03-13	96.22	96.29	93.89	94.24	2510923
2015-03-16	94.73	95.00	94.04	94.61	2881525
2015-03-17	94.45	94.88	93.85	94.12	2764384
2015-03-18	94.10	95.98	93.21	95.51	3494273
2015-03-19	95.50	95.62	94.57	94.59	2758077
2015-03-20	94.70	97.77	94.39	97.69	3581187
2015-03-23	97.72	98.31	97.35	97.64	1888387
2015-03-24	97.77	98.01	97.15	97.16	2271906
2015-03-25	97.13	97.38	95.47	95.47	1827352
2015-03-26	94.62	95.89	94.61	95.20	1475294
2015-03-27	95.80	96.37	95.58	96.04	2380073
2015-03-30	96.57	96.74	95.72	96.16	2564895
2015-03-31	95.81	96.62	94.15	94.15	4335482
2015-04-01	96.26	97.24	95.61	96.46	3388944
2015-04-02	96.56	97.29	96.40	96.78	1526934
2015-04-06	96.69	98.16	96.50	98.04	2604672
2015-04-07	98.04	98.64	96.86	96.87	2338535
2015-04-08	96.67	97.57	96.21	96.53	1344292
2015-04-09	96.28	96.61	95.22	95.34	1737026
2015-04-10	95.55	95.95	95.01	95.07	1468901
2015-04-13	95.00	95.79	94.78	94.78	1645554
2015-04-14	94.80	95.14	93.89	94.50	2372801
2015-04-15	96.00	96.57	95.09	95.17	2404172
2015-04-16	94.57	96.94	94.45	96.76	2774572
2015-04-17	96.24	96.55	95.32	96.10	2320877
2015-04-20	96.14	96.50	95.51	95.84	2222639
2015-04-21	95.84	96.20	94.83	94.98	2150265
2015-04-22	94.98	96.04	94.86	95.92	1837475
2015-04-23	95.79	96.44	95.27	96.04	1335636
2015-04-24	95.93	96.44	95.28	95.32	2210713
2015-04-27	95.68	96.03	95.02	95.19	1885803
2015-04-28	94.94	95.78	94.87	95.76	1652500
2015-04-29	95.12	95.62	93.50	93.51	3132928
2015-04-30	96.38	96.83	94.09	94.53	4171977
2015-05-01	94.65	94.85	93.11	93.48	3110338
2015-05-04	93.45	94.75	93.28	94.64	2480188
2015-05-05	94.65	94.98	92.86	93.00	3092818
2015-05-06	93.06	93.93	92.24	92.86	3276300
2015-05-07	92.92	94.03	92.65	93.63	1913652
2015-05-08	94.75	95.17	94.08	94.95	2055773
2015-05-11	94.40	94.85	93.13	93.65	2369101
2015-05-12	93.06	93.86	92.10	93.60	2170813
2015-05-13	93.91	94.37	92.51	92.94	3154842
2015-05-14	93.36	94.85	93.17	94.81	2016836
2015-05-15	94.52	95.55	94.09	95.51	2565335
2015-05-18	95.09	95.74	94.82	95.20	1568009
2015-05-19	94.91	95.77	94.69	95.45	1696847
2015-05-20	95.33	95.33	94.12	94.32	2370301
2015-05-21	94.14	94.47	93.61	93.90	2322374
2015-05-22	93.76	94.86	93.34	94.35	2274003
2015-05-26	94.06	94.69	93.63	94.61	2670123
2015-05-27	94.56	95.35	94.01	95.16	2485382
2015-05-28	94.82	94.98	94.01	94.60	2803353
2015-05-29	94.70	94.70	92.58	92.79	5166869
2015-06-01	92.70	94.40	92.59	94.23	2590858
2015-06-02	94.01	94.66	93.54	94.15	2294345
2015-06-03	93.86	94.01	92.64	92.68	3080604
2015-06-04	92.98	95.69	92.83	94.67	4211008
2015-06-05	94.26	94.31	92.50	92.52	4130574
2015-06-08	92.63	93.38	92.45	92.83	2936294
2015-06-09	92.86	93.03	91.99	92.07	2406495
2015-06-10	92.18	93.40	92.00	92.70	1377914
2015-06-11	93.06	93.84	92.67	93.42	1744354
2015-06-12	93.12	93.57	92.71	93.20	1422661
2015-06-15	92.25	92.77	91.99	92.26	1616852
2015-06-16	92.28	93.34	92.16	93.26	1676377
2015-06-17	93.28	94.49	92.87	94.12	2347751
2015-06-18	94.38	96.29	94.01	96.18	3393738
2015-06-19	96.26	97.06	95.97	95.97	3612232
2015-06-22	96.26	96.65	95.70	95.79	1574769
2015-06-23	95.07	96.35	94.99	96.25	1848089
2015-06-24	96.25	96.39	95.08	95.08	1692567
2015-06-25	95.37	96.97	94.65	94.74	1299338
2015-06-26	94.85	94.87	93.67	94.24	2707859
2015-06-29	94.14	94.75	92.87	92.94	1569020
2015-06-30	93.65	93.83	92.97	93.29	2034214
2015-07-01	93.88	94.08	93.18	94.01	1805806
2015-07-02	94.65	95.10	94.04	94.91	1856500
2015-07-06	94.50	95.15	94.50	94.98	2076778
2015-07-07	95.54	95.87	94.50	95.63	1601226
2015-07-08	95.18	95.60	94.32	94.48	1167205
2015-07-09	95.31	95.73	94.10	94.39	1350257
2015-07-10	94.83	95.96	94.42	95.42	1972993
2015-07-13	96.04	96.55	95.31	95.70	1684439
2015-07-14	95.81	96.27	95.43	95.48	1469033
2015-07-15	95.74	96.08	95.26	95.95	1684279
2015-07-16	96.50	98.02	96.37	97.82	2632524
2015-07-17	97.74	97.82	96.44	96.95	1588727
2015-07-20	96.68	97.16	96.10	97.06	2229002
2015-07-21	96.82	97.76	96.58	96.95	1652250
2015-07-22	96.81	97.22	96.29	96.54	1393766
2015-07-23	96.48	98.10	96.48	98.00	3172779
2015-07-24	98.20	98.31	96.64	96.79	2361289
2015-07-27	96.76	97.43	96.23	96.48	2057126
2015-07-28	96.59	97.00	95.94	96.68	2563461
2015-07-29	95.66	97.47	93.77	96.32	3657734
2015-07-30	96.04	96.04	94.75	94.95	1746393
2015-07-31	95.03	95.92	94.85	95.11	2710896
2015-08-03	95.25	95.53	94.85	95.36	2229521
2015-08-04	95.15	96.60	94.76	96.12	2261629
2015-08-05	96.48	96.99	96.10	96.64	1888485
2015-08-06	97.36	98.59	97.36	98.36	3543696
2015-08-07	98.59	99.71	98.47	99.65	2977923
2015-08-10	99.74	100.57	99.37	100.49	2724195
2015-08-11	100.18	101.17	99.01	101.00	2468548
2015-08-12	100.36	100.77	99.15	99.97	2800342
2015-08-13	99.97	101.08	99.27	100.25	2157197
2015-08-14	100.32	101.28	99.75	101.08	1574174
2015-08-17	100.82	101.54	100.30	101.45	1865295
2015-08-18	101.27	101.54	100.34	100.49	1827299
2015-08-19	100.20	101.03	99.68	100.40	1994314
2015-08-20	100.14	100.26	98.72	98.85	2195072
2015-08-21	98.56	99.15	96.62	96.70	3397474
2015-08-24	91.74	94.86	89.67	91.94	7386418
2015-08-25	93.28	93.71	89.39	89.51	4352503
2015-08-26	91.19	91.76	89.80	91.53	4163642
2015-08-27	92.39	94.57	91.81	93.87	2877503
2015-08-28	93.88	94.47	92.97	93.45	2286814
2015-08-31	93.28	93.54	92.12	92.19	2198597
2015-09-01	90.37	91.08	89.66	90.03	3258843
2015-09-02	91.09	91.45	89.98	91.17	2047455
2015-09-03	91.39	92.00	90.79	91.02	1979387
2015-09-04	89.96	90.40	88.59	89.02	3065841
2015-09-08	90.32	90.77	89.44	90.05	2199091
2015-09-09	91.09	91.36	88.52	88.70	2050614
2015-09-10	88.57	88.93	87.95	88.32	3131011
2015-09-11	88.53	89.29	88.09	89.26	2080217
2015-09-14	89.29	89.44	88.52	88.83	1681809
2015-09-15	89.04	89.81	88.54	89.55	2037080
2015-09-16	89.25	90.81	89.25	90.60	1788532
2015-09-17	90.65	93.02	90.28	91.52	2441943
2015-09-18	90.16	91.40	90.16	90.49	2946039
2015-09-21	90.59	90.78	90.04	90.39	1360578
2015-09-22	89.73	89.91	88.64	89.05	1470014
2015-09-23	88.85	89.20	88.22	88.71	1224510
2015-09-24	88.28	88.48	87.37	88.03	2001477
2015-09-25	88.47	89.61	88.23	88.84	1843165
2015-09-28	88.52	88.68	87.11	87.21	2178901
2015-09-29	87.35	87.75	86.83	87.01	2015895
2015-09-30	87.96	88.04	87.08	87.98	2234909
2015-10-01	87.95	88.99	87.47	88.38	1704342
2015-10-02	87.42	89.80	87.23	89.74	2473957
2015-10-05	90.13	93.61	90.13	93.46	3042377
2015-10-06	93.40	93.70	92.78	93.37	2794624
2015-10-07	93.75	94.24	93.28	94.24	2502861
2015-10-08	93.87	95.76	93.85	95.57	2268664
2015-10-09	95.34	95.69	94.83	94.94	2183667
2015-10-12	94.90	95.21	94.55	94.80	1157527
2015-10-13	94.15	94.74	93.49	93.70	1742395
2015-10-14	93.90	93.99	92.70	93.06	1964369
2015-10-15	93.51	94.70	93.42	94.65	1613596
2015-10-16	95.13	96.26	94.90	96.13	2337199
2015-10-19	95.68	96.80	95.68	96.79	2177029
2015-10-20	96.76	97.14	96.15	96.91	1808815
2015-10-21	97.00	97.17	95.92	96.06	1490951
2015-10-22	96.32	99.64	96.32	99.47	2415870
2015-10-23	99.58	99.94	98.52	99.17	1545983
2015-10-26	99.17	99.67	98.67	99.53	1045008
2015-10-27	99.14	99.42	98.55	99.27	1107825
2015-10-28	99.56	100.94	99.27	100.87	2922543
2015-10-29	99.86	102.14	98.61	101.96	2736029
2015-10-30	102.11	102.62	101.42	102.23	3364280
2015-11-02	102.81	104.12	102.29	104.06	2757706
2015-11-03	103.89	103.98	103.05	103.28	2064564
2015-11-04	103.29	103.80	101.94	102.23	1732039
2015-11-05	101.73	101.96	99.05	100.87	3137213
2015-11-06	100.25	100.25	96.99	98.03	3114798
2015-11-09	97.83	97.94	96.39	97.11	1839101
2015-11-10	97.13	97.63	96.86	97.13	1753684
2015-11-11	97.42	97.99	96.89	97.62	1111519
2015-11-12	97.31	98.27	96.95	97.35	1682993
2015-11-13	97.60	98.08	96.20	96.38	1623721
2015-11-16	96.47	98.05	96.00	98.05	1336586
2015-11-17	98.23	98.97	97.73	98.35	1380966
2015-11-18	98.62	99.82	98.32	99.66	1668010
2015-11-19	99.87	100.26	99.22	99.63	1537907
2015-11-20	100.20	100.87	99.53	100.49	1326622
2015-11-23	100.49	100.67	99.45	99.94	997447
2015-11-24	99.28	99.45	98.32	99.26	1336883
2015-11-25	99.15	99.60	98.90	99.09	965920
2015-11-27	99.09	100.04	99.09	99.68	487017
2015-11-30	99.95	100.21	99.23	99.38	1795429
2015-12-01	99.50	101.19	99.50	101.17	1994106
2015-12-02	100.96	101.24	99.24	99.46	1649877
2015-12-03	99.43	99.68	97.44	97.89	2469641
2015-12-04	98.07	99.01	97.17	97.55	3381470
2015-12-07	97.06	97.98	97.05	97.69	2485616
2015-12-08	97.34	97.61	96.28	96.88	2654981
2015-12-09	96.29	97.44	94.86	95.54	2558788
2015-12-10	95.54	96.04	94.97	95.07	1742617
2015-12-11	94.04	94.60	93.25	93.68	3007698
2015-12-14	93.38	94.41	92.88	94.04	2220221
2015-12-15	94.87	96.15	94.78	95.61	1774602
2015-12-16	96.01	97.77	95.64	97.50	1892071
2015-12-17	97.83	97.88	96.08	96.09	1776052
2015-12-18	95.61	95.90	94.59	94.60	3258408
2015-12-21	95.42	95.74	94.79	95.56	1291436
2015-12-22	96.15	97.00	95.86	96.42	1755499
2015-12-23	96.68	98.54	96.68	98.50	1844629
2015-12-24	98.63	98.70	97.92	98.14	668387
2015-12-28	97.74	98.52	97.50	98.37	1028269
2015-12-29	98.95	99.59	98.92	99.41	1198842
2015-12-30	99.33	99.53	98.02	98.10	1039597
2015-12-31	97.96	97.99	96.88	96.95	1523298
2016-01-04	96.29	96.78	95.09	96.70	2819849
2016-01-05	96.94	98.75	96.80	98.61	2518367
2016-01-06	98.07	98.64	97.52	98.26	2132436
2016-01-07	96.90	97.33	95.37	95.81	3203570
2016-01-08	95.99	96.49	93.90	94.23	1959905
2016-01-11	94.73	95.00	93.84	94.48	1545367
2016-01-12	95.11	95.18	93.78	94.48	1859881
2016-01-13	94.85	95.07	92.10	92.15	1989478
2016-01-14	92.74	93.05	91.70	92.21	2524476
2016-01-15	90.51	91.63	87.85	88.39	5386288
2016-01-19	89.76	93.53	89.60	90.91	4084559
2016-01-20	90.01	90.18	86.21	89.00	4292996
2016-01-21	88.87	91.16	88.21	90.02	2994665
2016-01-22	90.91	93.59	90.33	93.25	3258328
2016-01-25	93.28	93.39	90.93	91.12	2895266
2016-01-26	92.00	93.69	91.90	92.47	2795019
2016-01-27	92.06	93.45	91.42	92.51	2024150
2016-01-28	92.63	93.45	92.34	92.51	1950303
2016-01-29	93.64	94.50	92.87	94.34	2744416
2016-02-01	93.60	93.90	92.83	93.10	2622471
2016-02-02	92.48	92.84	91.15	91.35	1908360
2016-02-03	91.76	91.76	88.40	90.49	4310942
2016-02-04	90.32	91.84	90.01	91.09	2385364
2016-02-05	90.70	90.95	88.56	88.84	2046038
2016-02-08	88.41	88.46	84.55	85.41	3025349
2016-02-09	84.56	85.89	83.91	85.57	2638074
2016-02-10	85.85	87.13	85.36	85.84	1595520
2016-02-11	84.65	84.65	83.07	83.66	2891006
2016-02-12	85.09	85.82	83.75	85.67	2187998
2016-02-16	87.09	87.46	85.98	86.45	1880246
2016-02-17	86.93	87.34	86.11	86.19	2491796
2016-02-18	86.09	88.01	85.78	87.50	2799486
2016-02-19	87.41	87.92	86.51	87.32	2750907
2016-02-22	88.02	89.82	88.02	89.24	2633645
2016-02-23	88.87	89.36	87.58	88.02	1967624
2016-02-24	87.57	89.43	87.01	89.03	3775916
2016-02-25	89.27	90.14	88.96	89.42	4584250
2016-02-26	88.80	91.80	87.29	90.01	4730346
2016-02-29	90.16	93.25	90.01	92.20	3879554
2016-03-01	92.75	94.79	91.65	94.70	3240607
2016-03-02	94.39	94.70	93.74	94.62	1645651
2016-03-03	94.80	95.32	94.13	95.30	1879747
2016-03-04	95.12	96.33	95.10	95.94	1987827
2016-03-07	95.46	96.20	95.21	95.60	1987903
2016-03-08	95.02	95.56	94.37	94.60	1719442
2016-03-09	94.94	95.18	94.26	94.60	1873258
2016-03-10	95.31	95.81	93.69	94.71	1748499
2016-03-11	95.55	98.56	95.42	98.46	2680711
2016-03-14	97.69	98.31	96.69	98.06	2023464
2016-03-15	97.07	98.63	97.02	98.41	2124199
2016-03-16	98.11	99.98	97.79	99.81	1816954
2016-03-17	99.72	102.90	99.47	101.75	3535081
2016-03-18	102.20	102.20	100.15	100.51	3566459
2016-03-21	100.01	100.66	99.76	100.34	1718109
2016-03-22	100.08	100.37	99.46	99.93	1435782
2016-03-23	100.00	100.96	99.57	99.58	1343899
2016-03-24	99.40	100.62	98.87	100.35	1576807
2016-03-28	100.46	100.88	99.89	100.24	1077136
2016-03-29	100.30	102.07	99.80	101.92	1824432
2016-03-30	102.35	102.91	102.08	102.31	1568352
2016-03-31	102.00	102.93	101.88	102.37	1588288
2016-04-01	101.93	104.82	101.87	104.50	3108134
2016-04-04	104.70	104.88	104.12	104.70	1877240
2016-04-05	104.00	104.39	103.74	104.00	1661128
2016-04-06	104.00	105.84	103.75	105.70	2331505
2016-04-07	105.23	105.55	104.43	104.49	2133138
2016-04-08	105.02	106.07	104.82	105.71	1380273
2016-04-11	106.25	106.53	105.67	106.01	1423518
2016-04-12	105.91	106.49	105.26	106.17	1495699
2016-04-13	106.74	106.75	105.81	106.23	2271261
2016-04-14	106.15	106.34	105.08	105.20	1628035
2016-04-15	105.28	106.00	104.87	105.78	1325133
2016-04-18	105.22	105.76	105.00	105.54	2031483
2016-04-19	105.02	105.54	103.95	105.50	2433076
2016-04-20	105.51	105.89	104.64	104.82	1707255
2016-04-21	104.50	104.50	102.38	102.57	2442187
2016-04-22	102.96	105.14	102.85	104.19	1709907
2016-04-25	104.09	104.55	103.31	104.18	1296786
2016-04-26	104.45	105.05	104.38	104.77	1257859
2016-04-27	104.53	105.28	103.80	104.49	1613465
2016-04-28	103.81	105.34	103.52	104.13	2402326
2016-04-29	103.95	105.25	102.29	104.88	2678505
2016-05-02	105.00	105.77	104.50	105.51	2100754
2016-05-03	104.42	104.99	103.15	104.16	1976795
2016-05-04	103.65	105.73	103.26	105.51	1927484
2016-05-05	105.61	106.72	105.61	106.31	2148447
2016-05-06	106.06	106.68	105.24	106.57	1313862
2016-05-09	106.63	107.16	106.24	106.65	1169540
2016-05-10	106.87	107.24	106.55	107.18	1156218
2016-05-11	106.93	107.13	105.70	105.73	1025755
2016-05-12	106.26	106.78	105.59	106.56	1185157
2016-05-13	106.34	106.60	105.37	105.70	1272239
2016-05-16	105.75	106.72	105.70	106.48	1620907
2016-05-17	106.65	106.65	104.82	105.36	1213711
2016-05-18	105.18	105.44	103.41	104.55	1691045
2016-05-19	103.50	104.09	103.11	103.77	1146704
2016-05-20	104.28	104.43	103.63	104.01	1632898
2016-05-23	104.28	104.44	103.63	104.16	1069179
2016-05-24	104.45	105.35	104.20	105.30	2152995
2016-05-25	106.00	106.47	105.52	106.17	1311783
2016-05-26	106.03	106.24	104.91	105.30	1544685
2016-05-27	105.44	106.54	105.36	106.06	1134727
2016-05-31	105.96	106.30	105.25	105.78	2166227
2016-06-01	105.46	105.85	104.87	105.47	1133682
2016-06-02	105.35	106.57	104.93	106.56	1338643
2016-06-03	106.96	107.29	106.41	106.97	1438262
2016-06-06	107.11	107.66	106.66	107.20	1164508
2016-06-07	107.27	108.27	106.94	107.87	1299737
2016-06-08	107.84	108.31	107.23	107.56	1225741
2016-06-09	107.40	109.10	107.10	109.07	2009633
2016-06-10	108.43	109.38	108.03	108.79	2050801
2016-06-13	108.77	109.80	108.55	108.93	2493211
2016-06-14	108.52	108.85	107.21	107.08	1552029
2016-06-15	107.25	107.76	106.86	107.23	1342749
2016-06-16	106.98	107.75	106.64	107.69	1460414
2016-06-17	107.60	107.71	106.50	106.94	2267249
2016-06-20	107.84	108.56	107.37	107.42	2327521
2016-06-21	107.91	109.79	107.64	109.44	2071324
2016-06-22	109.39	109.82	108.63	109.40	1247321
2016-06-23	110.00	111.47	109.53	111.47	1842700
2016-06-24	108.18	110.27	107.68	108.27	3365822
2016-06-27	107.64	108.92	106.64	108.89	2695051
2016-06-28	109.82	110.84	109.19	110.80	1805488
2016-06-29	111.65	113.13	111.11	113.00	2442744
2016-06-30	113.22	113.63	111.74	113.61	3217135
2016-07-01	113.94	114.50	113.45	113.60	1551296
2016-07-05	113.62	114.23	113.47	113.83	2322417
2016-07-06	113.48	113.52	111.62	112.40	2411598
2016-07-07	112.46	113.48	111.67	112.20	1994051
2016-07-08	113.18	113.75	112.33	113.66	1927228
2016-07-11	113.66	114.79	112.74	114.67	2073295
2016-07-12	114.60	116.12	114.26	116.10	3196298
2016-07-13	116.40	116.70	115.58	116.01	2194419
2016-07-14	115.99	117.16	115.64	117.00	2344478
2016-07-15	117.54	117.54	115.95	116.82	1712749
2016-07-18	116.79	117.50	116.25	116.30	1485780
2016-07-19	116.30	117.38	116.13	117.37	1388625
2016-07-20	117.36	117.84	117.10	117.73	1627386
2016-07-21	117.65	117.92	116.98	117.55	1318267
2016-07-22	117.66	118.26	117.33	117.84	1511223
2016-07-25	117.90	118.11	116.18	116.87	1467200
2016-07-26	116.94	117.22	116.49	116.97	1571627
2016-07-27	116.99	117.75	116.19	117.61	1961676
2016-07-28	117.33	117.90	115.85	116.65	2175990
2016-07-29	116.26	116.45	115.56	115.77	2296817
2016-08-01	115.87	117.05	115.83	117.04	1875474
2016-08-02	116.47	116.87	115.92	116.74	2037258
2016-08-03	116.76	117.23	115.28	115.73	2011760
2016-08-04	115.99	117.00	115.71	116.42	1773786
2016-08-05	116.57	117.25	116.04	116.58	2224126
2016-08-08	116.54	116.80	115.58	115.73	1549011
2016-08-09	115.78	116.14	115.47	115.92	1312306
2016-08-10	116.33	116.33	115.84	116.24	1001107
2016-08-11	116.22	116.67	115.60	115.89	1070836
2016-08-12	115.92	116.94	115.69	116.50	933701
2016-08-15	116.62	117.11	115.76	115.79	879431
2016-08-16	115.20	115.53	113.87	114.12	1813163
2016-08-17	114.41	114.67	113.05	114.56	1448238
2016-08-18	114.52	114.92	113.75	114.35	1098164
2016-08-19	114.18	114.57	113.25	113.61	3096721
2016-08-22	113.64	114.89	113.08	114.62	1434246
2016-08-23	115.21	116.36	115.02	115.22	1924725
2016-08-24	115.23	115.48	114.35	114.57	1360859
2016-08-25	114.61	115.04	114.10	114.25	1207954
2016-08-26	114.44	115.00	112.29	113.23	1665700
2016-08-29	113.74	114.18	113.59	113.84	1229471
2016-08-30	113.90	114.00	112.67	113.22	1458918
2016-08-31	113.14	113.86	112.73	113.38	2493123
2016-09-01	113.70	113.85	112.84	113.82	1157694
2016-09-02	114.33	115.53	114.24	115.09	1747306
2016-09-06	115.60	117.31	115.21	117.15	2391113
2016-09-07	116.84	117.15	116.35	116.83	1415872
2016-09-08	116.31	116.78	116.23	116.25	3568660
2016-09-09	115.30	115.69	110.19	110.19	2960740
2016-09-12	109.45	111.83	109.00	111.27	2629052
2016-09-13	110.88	110.95	107.91	108.11	2443977
2016-09-14	108.53	109.43	107.76	108.37	1915428
2016-09-15	108.52	109.37	108.01	109.08	1571074
2016-09-16	108.46	108.59	107.57	108.00	2797089
2016-09-19	108.60	109.39	108.33	109.20	1509790
2016-09-20	110.09	110.29	108.61	108.65	1396803
2016-09-21	108.62	110.35	108.02	110.10	1472195
2016-09-22	111.22	112.43	110.94	112.28	2059445
2016-09-23	112.15	113.40	111.50	112.99	2459804
2016-09-26	112.50	113.07	111.71	112.69	1557191
2016-09-27	113.22	113.22	112.23	112.03	1428039
2016-09-28	112.40	112.77	111.64	112.63	1483736
2016-09-29	112.25	113.74	111.53	113.48	2444367
2016-09-30	113.79	114.89	113.30	113.33	2807008
2016-10-03	112.90	113.23	111.75	112.25	2571461
2016-10-04	112.25	112.25	110.18	110.61	2572437
2016-10-05	110.64	110.86	107.25	107.44	3795817
2016-10-06	107.15	108.75	106.04	108.51	2907490
2016-10-07	108.71	109.59	107.81	108.51	2295917
2016-10-10	108.55	109.64	108.51	109.43	1231106
2016-10-11	109.17	109.48	108.24	108.94	1483201
2016-10-12	108.77	112.11	108.77	111.54	2420744
2016-10-13	111.31	112.76	110.87	112.70	2329876
2016-10-14	112.97	114.59	112.71	113.35	2254770
2016-10-17	112.99	113.81	112.88	113.34	1750724
2016-10-18	114.35	114.74	113.35	114.15	1085558
2016-10-19	114.43	115.33	113.93	115.32	1577426
2016-10-20	115.06	115.37	113.72	114.83	1691937
2016-10-21	114.00	115.79	113.60	115.71	1928226
2016-10-24	116.13	118.09	116.13	116.75	1999553
2016-10-25	116.40	117.15	116.09	116.75	1548613
2016-10-26	116.15	116.26	115.47	115.67	2459659
2016-10-27	116.73	117.43	115.24	115.40	3291766
2016-10-28	116.04	117.07	115.31	116.13	2781120
2016-10-31	116.95	117.39	116.21	117.19	1953514
2016-11-01	117.19	117.46	114.57	115.15	2566600
2016-11-02	114.73	115.02	112.23	112.91	3754793
2016-11-03	113.16	113.74	112.02	113.27	2163243
2016-11-04	113.59	113.62	112.96	112.98	2492414
2016-11-07	114.60	115.32	114.11	115.19	1738171
2016-11-08	115.50	116.16	115.20	115.93	1757208
2016-11-09	113.08	114.31	108.56	109.22	6318647
2016-11-10	109.52	109.52	103.18	105.71	8722296
2016-11-11	105.51	106.93	104.12	105.71	4281823
2016-11-14	105.17	105.43	100.41	102.57	7476101
2016-11-15	103.10	105.66	103.01	103.49	3461284
2016-11-16	103.50	105.68	103.06	105.43	2947386
2016-11-17	105.32	107.19	104.77	105.54	3234803
2016-11-18	105.74	106.43	103.97	105.09	2794273
2016-11-21	106.37	107.10	105.72	105.91	2945946
2016-11-22	106.35	108.17	105.43	107.98	2500906
2016-11-23	107.24	107.75	106.64	106.78	2294050
2016-11-25	106.76	107.89	106.68	107.30	717647
2016-11-28	107.19	108.04	105.95	106.11	2497098
2016-11-29	106.33	107.28	105.61	106.05	2000749
2016-11-30	106.31	106.44	102.19	102.27	5864902
2016-12-01	101.36	101.95	99.72	100.98	5000600
2016-12-02	101.51	103.11	101.26	102.57	3180981
2016-12-05	102.34	102.55	101.22	102.04	2770402
2016-12-06	103.12	103.16	100.79	100.85	3083440
2016-12-07	101.50	102.41	100.88	102.20	4570468
2016-12-08	102.19	103.86	101.77	102.39	3474385
2016-12-09	102.47	103.13	102.43	102.91	3303978
2016-12-12	102.68	104.85	102.65	103.89	3502687
2016-12-13	104.67	106.62	104.46	106.13	3090997
2016-12-14	106.42	108.17	105.62	106.50	4456363
2016-12-15	105.94	106.77	105.63	106.06	2452272
2016-12-16	106.33	106.78	105.59	105.80	2964093
2016-12-19	106.47	107.17	105.79	106.95	1480325
2016-12-20	107.09	107.87	106.56	106.98	1672220
2016-12-21	106.98	107.75	106.54	106.60	1330086
2016-12-22	106.33	106.61	105.30	106.02	1069873
2016-12-23	106.22	106.88	105.60	106.03	962916
2016-12-27	106.26	106.82	106.02	106.29	974277
2016-12-28	106.50	106.60	105.71	105.84	1118357
2016-12-29	105.91	106.77	105.75	106.39	1589070
2016-12-30	106.46	106.69	105.41	105.68	1635489
2017-01-03	106.73	106.88	105.34	106.15	2240889
2017-01-04	106.41	106.94	106.20	106.34	1720738
2017-01-05	106.00	106.43	105.39	105.97	1919858
2017-01-06	105.93	106.30	105.18	105.27	1995330
2017-01-09	105.50	105.82	104.95	105.02	2278903
2017-01-10	105.24	105.25	103.17	103.50	2267499
2017-01-11	103.48	104.17	102.51	103.83	2631657
2017-01-12	103.69	104.26	103.12	104.20	1568999
2017-01-13	104.22	104.76	102.87	103.45	2058945
2017-01-17	103.58	105.19	103.41	105.17	2055532
2017-01-18	105.26	106.42	105.04	105.67	2078068
2017-01-19	105.67	105.67	103.86	104.44	1747560
2017-01-20	104.84	105.42	103.97	104.20	2598837
2017-01-23	104.50	105.19	104.26	104.78	2222974
2017-01-24	104.97	104.97	104.03	104.57	1823692
2017-01-25	104.82	104.89	103.69	103.92	2053904
2017-01-26	104.14	105.14	103.75	104.30	1272655
2017-01-27	104.41	104.78	103.66	103.82	1207073
2017-01-30	104.05	104.05	102.73	103.01	1509887
2017-01-31	103.54	104.00	103.16	103.50	1376282
2017-02-01	103.60	103.84	103.02	103.28	1906666
2017-02-02	103.28	104.32	103.07	104.11	1322576
2017-02-03	104.83	105.65	104.76	105.25	2988629
2017-02-06	105.06	105.40	103.07	103.64	2141176
2017-02-07	103.66	103.93	102.91	103.47	1344118
2017-02-08	103.57	104.43	103.36	104.30	1301940
2017-02-09	104.20	106.00	103.47	105.78	2525125
2017-02-10	105.50	105.76	104.73	105.49	1228140
2017-02-13	105.69	107.68	105.60	107.55	1975548
2017-02-14	107.64	107.64	105.82	106.78	1580607
2017-02-15	107.09	107.37	106.01	107.11	1362491
2017-02-16	106.95	107.97	106.85	107.71	1322261
2017-02-17	107.89	109.80	107.66	108.11	4991446
2017-02-21	108.11	111.22	108.02	111.18	3012621
2017-02-22	111.36	111.83	110.60	111.02	2207404
2017-02-23	111.17	112.25	111.14	112.20	2233348
2017-02-24	112.07	113.21	111.77	112.89	2589383
2017-02-27	114.01	114.86	112.79	113.34	2895479
2017-02-28	113.14	115.69	113.09	114.79	3001202
2017-03-01	114.78	114.87	113.08	113.84	2799124
2017-03-02	113.81	115.24	112.96	114.81	2592600
2017-03-03	114.58	115.76	114.35	115.67	1395693
2017-03-06	115.38	115.53	114.28	114.71	1809837
2017-03-07	114.33	115.24	113.93	114.70	2404382
2017-03-08	114.05	114.70	113.17	113.24	2010446
2017-03-09	113.42	113.70	112.78	113.00	2015376
2017-03-10	113.74	114.20	113.11	113.58	1509500
2017-03-13	113.70	114.52	113.21	114.26	1597234
2017-03-14	113.90	114.73	113.66	114.02	1416065
2017-03-15	114.13	116.05	113.95	115.28	2112442
2017-03-16	115.72	115.99	114.77	115.09	1814189
2017-03-17	115.36	116.28	115.07	116.01	3237500
2017-03-20	116.03	116.86	115.74	115.98	2033363
2017-03-21	116.55	118.54	116.32	116.74	2853972
2017-03-22	117.53	118.60	116.79	118.31	2850991
2017-03-23	118.43	119.50	118.07	118.95	2624444
2017-03-24	119.19	119.76	118.88	119.32	2475845
2017-03-27	118.72	120.25	118.55	120.01	3023516
2017-03-28	119.84	120.72	119.52	120.39	2259222
2017-03-29	120.19	121.33	120.16	121.04	2265954
2017-03-30	120.78	121.09	120.17	120.91	1795320
2017-03-31	120.64	121.85	120.47	121.54	2714218
2017-04-03	121.43	121.90	120.45	121.15	2071813
2017-04-04	120.91	121.59	120.51	120.74	1710240
2017-04-05	120.87	121.74	120.57	120.64	2020821
2017-04-06	120.72	122.08	120.44	121.95	1859281
2017-04-07	121.97	122.69	121.69	121.50	1974567
2017-04-10	121.64	122.62	121.57	122.48	2030622
2017-04-11	123.05	124.40	122.42	122.76	2465194
2017-04-12	122.43	122.95	122.09	122.37	2435505
2017-04-13	122.75	123.31	122.25	122.60	1902301
2017-04-17	123.07	124.29	123.00	124.25	1873566
2017-04-18	124.05	125.09	123.82	124.86	2440160
2017-04-19	125.16	125.42	124.36	124.67	2331555
2017-04-20	124.71	124.93	123.98	124.30	3566206
2017-04-21	124.22	124.54	123.58	124.43	1623033
2017-04-24	124.92	125.38	123.67	123.85	2255958
2017-04-25	124.78	124.81	123.73	123.94	2242646
2017-04-26	123.45	123.95	122.73	122.81	2142588
2017-04-27	123.08	126.36	122.77	125.77	4901512
2017-04-28	125.46	126.19	124.88	125.94	2850310
2017-05-01	126.56	127.99	125.90	127.51	3284244
2017-05-02	127.73	128.61	127.54	127.91	2622870
2017-05-03	128.61	128.61	126.74	126.79	1775831
2017-05-04	126.71	127.84	126.01	127.39	1664426
2017-05-05	127.64	128.84	127.14	128.69	1638537
2017-05-08	129.00	129.16	127.81	128.87	1347225
2017-05-09	128.88	129.01	127.88	128.09	1480170
2017-05-10	128.00	128.15	126.94	127.10	1525252
2017-05-11	127.35	127.35	125.96	126.28	1789684
2017-05-12	126.30	126.64	125.90	126.12	1585256
2017-05-15	126.03	128.27	125.90	127.93	1605512
2017-05-16	127.99	128.90	127.31	128.37	1262359
2017-05-17	128.14	132.09	128.14	130.74	3462008
2017-05-18	130.00	130.05	125.50	127.98	4041790
2017-05-19	128.11	132.86	127.59	128.32	2726019
2017-05-22	128.29	129.09	126.71	128.73	1449115
2017-05-23	128.86	129.19	128.62	128.73	1331329
2017-05-24	128.66	129.72	128.66	129.30	1498358
2017-05-25	129.57	132.01	129.00	131.05	1457321
2017-05-26	131.19	131.44	130.49	131.11	899239
2017-05-30	131.01	137.12	130.80	132.12	2070872
2017-05-31	132.48	133.66	131.13	131.19	2548875
2017-06-01	131.95	131.97	131.00	131.83	1221915
2017-06-02	132.43	133.10	131.79	132.49	1368069
2017-06-05	132.34	132.64	131.16	131.61	1508055
2017-06-06	131.73	132.52	131.24	131.70	1884096
2017-06-07	131.77	132.08	130.10	131.82	1679786
2017-06-08	132.12	132.19	129.38	130.97	1995680
2017-06-09	130.43	131.71	129.81	130.28	1607233
2017-06-12	128.97	129.94	125.24	129.18	2057906
2017-06-13	129.25	130.28	128.93	130.19	1311809
2017-06-14	131.34	131.96	130.17	129.86	1274668
2017-06-15	129.52	131.56	129.16	130.87	1247371
2017-06-16	131.14	132.25	130.56	131.95	1823773
2017-06-19	132.29	132.98	131.63	132.33	1445895
2017-06-20	132.18	132.68	130.50	131.20	1360863
2017-06-21	131.19	131.45	130.32	130.61	1641921
2017-06-22	131.00	131.54	130.65	130.87	1273687
2017-06-23	130.98	131.93	130.58	131.88	1693954
2017-06-26	132.20	132.52	131.10	132.46	1286119
2017-06-27	134.60	136.06	133.99	135.75	4168813
2017-06-28	135.65	136.29	134.27	134.53	2121636
2017-06-29	133.33	133.33	131.82	132.82	1998731
2017-06-30	132.93	133.67	132.18	132.32	2480269
2017-07-03	132.62	133.17	130.82	131.41	1252798
2017-07-05	131.27	132.51	131.05	132.25	1707672
2017-07-06	131.56	132.13	131.00	131.54	1249176
2017-07-07	132.08	133.80	131.37	133.14	1254168
2017-07-10	133.64	133.66	131.20	131.21	1272078
2017-07-11	131.18	131.82	130.91	130.93	1112646
2017-07-12	131.80	134.25	131.46	133.88	1135419
2017-07-13	133.88	134.49	133.56	134.14	955545
2017-07-14	134.93	136.33	134.88	136.04	1202366
2017-07-17	136.07	136.40	134.74	135.40	1458882
2017-07-18	135.32	138.00	135.08	136.18	2272442
2017-07-19	135.60	136.67	134.33	135.42	2757954
2017-07-20	135.68	137.45	135.67	136.24	2082084
2017-07-21	135.99	137.07	135.62	136.90	1542668
2017-07-24	136.97	137.98	136.10	137.07	1367498
2017-07-25	137.72	137.73	136.04	136.62	1205338
2017-07-26	136.32	137.99	136.28	137.87	1337965
2017-07-27	139.12	139.50	134.00	134.86	2933553
2017-07-28	135.17	138.79	134.81	138.34	1972640
2017-07-31	138.67	139.13	135.75	136.33	2386690
2017-08-01	136.23	136.42	135.51	135.97	2374966
2017-08-02	136.08	138.14	135.63	137.97	2409047
2017-08-03	138.06	138.18	136.84	137.15	1661887
2017-08-04	137.50	138.01	137.15	137.57	927911
2017-08-07	137.38	138.16	136.95	138.07	976609
2017-08-08	137.49	137.56	136.17	136.63	1333491
2017-08-09	136.37	138.39	136.33	137.85	1319251
2017-08-10	137.30	138.11	136.81	136.83	1032688
2017-08-11	137.19	137.77	136.29	136.68	870814
2017-08-14	137.40	140.02	137.40	139.97	1648458
2017-08-15	139.66	140.16	138.92	139.69	1386099
2017-08-16	140.00	141.13	139.68	141.09	1334558
2017-08-17	141.03	141.51	139.65	139.65	956338
2017-08-18	139.44	140.38	138.72	140.00	1114278
2017-08-21	140.19	141.46	140.13	141.28	1545942
2017-08-22	141.28	142.26	140.95	142.09	1030346
2017-08-23	141.99	143.11	141.71	142.84	921582
2017-08-24	143.05	144.26	142.51	143.80	1578994
2017-08-25	144.72	146.09	143.98	144.24	1253977
2017-08-28	144.29	146.12	144.29	145.78	1577274
2017-08-29	145.09	146.63	144.89	145.89	1178480
2017-08-30	145.65	147.64	145.32	147.52	1753040
2017-08-31	147.38	148.71	146.88	148.05	2293248
2017-09-01	148.33	148.33	145.23	145.77	1766073
2017-09-05	145.97	147.15	145.67	146.94	1647240
2017-09-06	147.00	147.31	146.07	146.07	1380669
2017-09-07	146.31	147.03	146.02	146.99	1757397
2017-09-08	146.80	146.80	144.44	144.99	2240630
2017-09-11	146.42	146.85	144.62	146.18	2202033
2017-09-12	146.14	146.30	143.85	144.83	2058798
2017-09-13	144.93	145.04	143.39	143.70	2087636
2017-09-14	142.82	143.10	141.41	142.85	2778967
2017-09-15	143.06	145.14	142.87	145.01	3210562
2017-09-18	145.02	146.23	144.53	144.77	1531283
2017-09-19	144.78	145.58	138.78	140.98	5507598
2017-09-20	141.16	141.62	139.47	140.40	2876833
2017-09-21	140.53	140.88	139.40	139.40	1958422
2017-09-22	138.21	139.18	137.17	137.78	3140681
2017-09-25	137.81	138.37	137.07	137.39	1936226
2017-09-26	137.40	137.95	134.11	136.42	2752279
2017-09-27	136.02	136.39	134.51	134.08	2646577
2017-09-28	134.29	136.14	133.74	136.10	1988566
2017-09-29	135.72	137.18	135.61	136.68	1705810
2017-10-02	137.03	137.65	135.66	135.86	1513396
2017-10-03	136.00	137.20	135.86	136.66	1886290
2017-10-04	136.90	139.65	136.69	138.84	1827045
2017-10-05	139.12	139.93	139.00	139.25	1965858
2017-10-06	138.51	139.13	137.38	139.11	1377189
2017-10-09	139.00	139.11	137.52	137.94	33858559
2017-10-10	138.16	138.45	136.87	137.09	2174380
2017-10-11	137.02	138.99	137.02	137.93	2003833
2017-10-12	137.99	140.33	137.38	140.03	1657947
2017-10-13	140.75	140.91	139.27	139.97	1815697
2017-10-16	139.71	140.68	138.80	139.59	1590185
2017-10-17	139.65	140.34	138.07	139.13	1393115
2017-10-18	138.95	139.14	137.41	137.48	1695804
2017-10-19	137.42	139.00	137.05	138.39	2090614
2017-10-20	138.78	140.23	138.20	139.07	1861514
2017-10-23	138.63	139.25	137.74	138.75	1556942
2017-10-24	139.00	139.07	137.21	138.03	1875276
2017-10-25	137.67	138.13	136.60	137.33	1209868
2017-10-26	138.06	139.24	137.41	138.45	1692740
2017-10-27	139.29	140.14	138.15	139.03	1556173
2017-10-30	138.76	144.80	138.41	142.87	5117861
2017-10-31	139.92	144.33	138.30	143.67	2999176
2017-11-01	144.25	144.66	140.39	140.81	2819702
2017-11-02	140.65	142.96	140.52	142.44	1367581
2017-11-03	141.83	142.41	140.23	142.10	1577293
2017-11-06	145.04	150.96	144.96	150.16	3937144
2017-11-07	149.99	150.79	146.83	150.66	2504645
2017-11-08	150.30	155.28	150.15	152.72	2334794
2017-11-09	151.80	153.01	150.56	151.82	1892053
2017-11-10	151.33	151.80	148.46	150.54	1537162
2017-11-13	151.27	152.80	148.62	150.04	2453057
2017-11-14	150.05	150.97	148.34	149.49	1854935
2017-11-15	149.55	149.84	146.80	148.93	1631512
2017-11-16	149.89	150.17	147.83	148.40	2014041
2017-11-17	147.97	148.85	145.57	145.87	2055046
2017-11-20	146.35	147.19	145.63	146.22	1703972
2017-11-21	146.38	147.30	145.64	146.59	1925536
2017-11-22	146.38	146.87	145.00	145.31	1694710
2017-11-24	145.76	147.66	145.42	147.30	887597
2017-11-27	147.51	149.31	147.51	148.23	1489007
2017-11-28	148.58	149.48	147.16	148.64	2373053
2017-11-29	148.47	148.79	145.71	146.30	2197388
2017-11-30	146.72	147.09	142.53	143.93	4200385
2017-12-01	144.22	145.15	141.67	143.61	2009529
2017-12-04	143.72	144.39	138.96	140.63	2238554
2017-12-05	138.64	141.33	138.58	140.76	1734135
2017-12-06	140.42	142.33	140.14	141.80	1113660
2017-12-07	142.75	144.54	141.50	144.11	2174525
2017-12-08	144.50	144.92	142.27	142.47	1698474
2017-12-11	142.18	144.51	141.46	144.05	2274658
2017-12-12	144.16	145.60	143.17	143.51	1859261
2017-12-13	143.48	145.59	143.48	143.73	1726385
2017-12-14	143.74	145.01	143.58	143.64	2114776
2017-12-15	143.79	144.78	141.94	142.76	3648628
2017-12-18	143.65	143.65	142.01	142.84	2027561
2017-12-19	143.01	143.95	141.75	141.86	2284686
2017-12-20	142.00	142.27	140.02	140.19	2577242
2017-12-21	140.25	141.21	139.41	139.61	2579965
2017-12-22	140.20	141.09	138.52	140.66	3069074
2017-12-26	140.21	141.77	139.93	140.21	824471
2017-12-27	140.61	142.25	140.34	141.56	1014451
2017-12-28	141.65	143.33	141.55	142.91	1784800
2017-12-29	143.16	143.51	142.50	142.67	1129500
2018-01-02	143.16	143.22	140.91	141.13	1881211
2018-01-03	141.05	142.50	140.86	141.68	1770593
2018-01-04	141.44	141.96	139.58	139.61	1729564
2018-01-05	140.23	140.70	139.59	140.51	2119359
2018-01-08	140.66	143.24	140.66	142.01	1882127
2018-01-09	142.10	142.25	140.86	141.05	1581550
2018-01-10	140.41	140.60	136.03	137.61	3330524
2018-01-11	138.00	138.01	134.51	134.97	3244102
2018-01-12	135.39	135.50	132.54	133.00	3197282
2018-01-16	133.24	138.00	133.24	135.63	3193909
2018-01-17	136.12	137.16	135.55	136.64	1999706
2018-01-18	136.58	136.67	134.72	135.19	3416403
2018-01-19	135.90	137.68	134.75	137.62	3284691
2018-01-22	137.69	139.24	137.41	139.24	1826817
2018-01-23	139.51	141.44	139.20	141.20	2923425
2018-01-24	141.10	142.68	141.01	141.76	3061531
2018-01-25	142.46	143.06	141.50	142.96	2409540
2018-01-26	143.14	145.14	142.84	145.13	2107947
2018-01-29	144.90	145.99	143.68	144.33	3901721
2018-01-30	143.88	145.66	142.84	145.15	2440014
2018-01-31	145.41	148.84	145.24	147.70	3184697
2018-02-01	148.02	149.36	146.54	147.06	2351036
2018-02-02	146.44	146.74	144.23	145.22	2474550
2018-02-05	144.14	146.29	141.77	142.04	3000876
2018-02-06	140.28	142.17	137.63	140.17	3817038
2018-02-07	139.85	142.33	139.24	140.00	2245859
2018-02-08	139.88	140.93	133.46	133.57	3890078
2018-02-09	134.35	136.93	130.37	136.05	3977336
2018-02-12	136.99	137.23	133.83	136.23	3820973
2018-02-13	136.03	136.92	134.86	136.31	3710257
2018-02-14	135.03	135.90	132.62	135.48	4829308
2018-02-15	135.56	136.93	133.05	136.22	3223301
2018-02-16	135.86	141.05	135.80	140.02	3024737
2018-02-20	139.16	140.70	138.67	139.24	2220485
2018-02-21	139.43	140.25	137.34	137.44	2812090
2018-02-22	137.96	140.48	137.23	138.98	3075900
2018-02-23	139.60	141.87	138.87	141.87	1925002
2018-02-26	142.14	142.95	142.08	142.74	2214061
2018-02-27	142.72	142.99	135.81	140.70	4572523
2018-02-28	141.31	141.62	139.31	139.33	4015611
2018-03-01	139.00	139.62	134.91	135.37	3177951
2018-03-02	134.63	134.75	132.02	134.00	3224579
2018-03-05	133.27	137.24	133.27	136.81	2486090
2018-03-06	136.73	140.43	136.21	138.88	3144476
2018-03-07	137.99	140.84	137.63	140.00	2749973
2018-03-08	140.51	142.87	140.11	142.74	3025499
2018-03-09	142.67	144.33	142.53	143.58	2172253
2018-03-12	143.31	145.70	143.31	145.08	2443005
2018-03-13	145.32	150.12	145.32	146.25	2159068
2018-03-14	146.50	147.32	145.59	146.46	2467355
2018-03-15	146.98	147.43	145.91	146.65	2142766
2018-03-16	146.37	147.20	145.37	146.55	4063123
2018-03-19	146.26	146.62	144.02	145.12	2581653
2018-03-20	145.38	147.68	145.38	146.31	2491059
2018-03-21	146.81	146.81	142.18	142.33	2422311
2018-03-22	141.87	145.19	141.28	143.01	2454067
2018-03-23	142.98	144.84	141.91	142.27	2228627
2018-03-26	144.23	145.51	142.61	145.21	2172577
2018-03-27	145.14	147.15	142.97	144.46	3043186
2018-03-28	144.31	146.21	144.06	144.30	2423063
2018-03-29	144.80	145.82	143.61	145.34	2978285
2018-04-02	145.73	146.99	142.79	143.83	2705360
2018-04-03	144.09	144.87	140.39	141.42	3442378
2018-04-04	140.98	143.55	140.24	143.05	1956481
2018-04-05	143.00	145.61	142.85	144.08	2013386
2018-04-06	143.51	144.40	141.47	142.16	1527390
2018-04-09	142.36	145.01	142.36	142.44	1829726
2018-04-10	143.50	144.18	135.14	137.40	6323576
2018-04-11	136.36	141.70	136.34	139.92	2807615
2018-04-12	140.80	140.80	137.60	138.38	2805301
2018-04-13	138.90	140.42	138.12	138.90	1460389
2018-04-16	139.79	140.04	137.95	138.52	2073224
2018-04-17	139.27	142.07	138.32	141.02	2734506
2018-04-18	140.81	141.15	139.67	139.81	1773365
2018-04-19	139.17	139.61	136.68	137.42	2553131
2018-04-20	136.97	138.90	136.24	136.62	2659251
2018-04-23	137.30	138.40	136.78	138.20	1911348
2018-04-24	138.72	139.16	136.16	136.96	2430031
2018-04-25	136.15	136.95	135.36	135.73	1511866
2018-04-26	136.32	137.71	135.91	136.84	1794522
2018-04-27	134.75	135.81	133.53	135.24	2311137
2018-04-30	134.95	137.74	134.51	136.36	2548633
2018-05-01	137.07	138.66	133.85	135.10	3250088
2018-05-02	134.39	137.73	134.39	136.47	2362766
2018-05-03	135.78	137.96	135.04	137.58	1859024
2018-05-04	137.19	139.70	137.19	138.85	1729760
2018-05-07	138.75	139.79	137.32	138.14	1532413
2018-05-08	137.77	138.03	135.85	137.01	3069677
2018-05-09	137.16	138.22	136.20	137.95	1661393
2018-05-10	138.89	141.01	138.38	139.89	1801934
2018-05-11	140.00	140.43	138.40	138.86	1198129
2018-05-14	138.80	139.43	137.48	138.29	1142795
2018-05-15	137.32	137.88	135.27	136.70	2607796
2018-05-16	136.85	137.34	135.89	136.47	1839925
2018-05-17	137.00	137.43	136.03	136.85	1820363
2018-05-18	136.72	138.66	135.99	137.05	3562524
2018-05-21	137.64	137.72	136.24	137.38	1266887
2018-05-22	137.60	137.60	135.87	137.15	2169121
2018-05-23	137.17	137.53	136.20	136.83	1772453
2018-05-24	136.94	137.54	135.06	135.50	1729785
2018-05-25	135.72	137.69	135.64	136.33	1484623
2018-05-29	135.70	136.75	134.87	135.97	2295449
2018-05-30	135.94	138.29	135.62	137.83	1848107
2018-05-31	137.25	138.57	135.98	138.37	4514493
2018-06-01	138.20	138.81	136.85	138.52	1623672
2018-06-04	139.49	140.25	138.79	140.06	1246413
2018-06-05	140.06	140.42	137.75	138.91	2565215
2018-06-06	139.37	139.52	137.58	139.04	1347027
2018-06-07	139.07	139.35	137.59	138.18	1492956
2018-06-08	138.58	139.25	137.82	138.58	3537375
2018-06-11	138.50	140.64	138.08	139.64	1475110
2018-06-12	138.58	141.25	138.00	141.14	2940907
2018-06-13	140.66	140.66	136.03	136.46	2270371
2018-06-14	136.79	138.93	136.50	138.35	2103459
2018-06-15	138.70	140.20	138.25	138.56	3087797
2018-06-18	137.33	138.34	136.74	138.23	1497821
2018-06-19	137.61	140.30	137.48	139.08	2741721
2018-06-20	138.97	141.00	138.45	140.54	2178386
2018-06-21	140.65	141.82	140.34	141.68	1940766
2018-06-22	142.38	143.34	140.89	142.82	2564092
2018-06-25	142.56	143.06	141.33	142.15	2174152
2018-06-26	142.48	143.44	141.96	143.17	3052530
2018-06-27	143.32	144.19	142.92	143.35	2147741
2018-06-28	143.35	144.41	142.58	144.26	2110251
2018-06-29	143.43	145.00	142.65	144.17	1995806
2018-07-02	144.33	144.73	142.71	144.67	1559546
2018-07-03	144.69	145.04	142.76	143.03	1669614
2018-07-05	143.77	145.71	143.39	145.67	1512363
2018-07-06	145.54	146.33	144.91	145.81	1376605
2018-07-09	144.83	145.02	141.72	142.18	2334404
2018-07-10	141.50	144.04	139.17	143.54	3775278
2018-07-11	142.98	144.39	142.70	143.41	1250377
2018-07-12	143.57	144.75	143.07	143.76	1504603
2018-07-13	143.77	144.62	142.93	143.23	953704
2018-07-16	142.30	142.95	141.21	141.76	1644530
2018-07-17	141.80	142.26	140.91	142.17	2995089
2018-07-18	142.17	142.47	140.65	141.38	2046381
2018-07-19	140.98	142.55	140.76	141.67	1505861
2018-07-20	141.32	142.02	140.12	140.38	1787009
2018-07-23	140.78	140.97	139.42	140.84	1457905
2018-07-24	140.44	141.68	138.51	141.57	3230387
2018-07-25	141.24	143.35	141.12	142.94	1572094
2018-07-26	143.17	144.84	142.83	144.51	1618997
2018-07-27	145.04	145.14	143.98	144.38	1424788
2018-07-30	144.03	144.55	141.94	142.72	1963190
2018-07-31	146.86	150.82	145.60	148.24	3924394
2018-08-01	147.67	150.49	147.25	150.17	2766309
2018-08-02	149.79	150.36	148.14	148.21	1877079
2018-08-03	148.58	151.19	148.00	150.99	1672983
2018-08-06	151.30	151.63	149.73	150.91	1272652
2018-08-07	150.87	150.87	148.69	150.03	1418101
2018-08-08	150.27	150.27	148.68	149.32	1060253
2018-08-09	149.53	150.70	149.12	150.57	1231718
2018-08-10	150.16	151.39	149.08	149.18	1259984
2018-08-13	149.00	149.83	148.59	149.01	957926
2018-08-14	149.16	149.87	148.58	149.11	1433543
2018-08-15	149.09	149.86	148.41	149.54	1413930
2018-08-16	149.97	150.56	149.52	149.72	1154226
2018-08-17	149.89	151.21	149.71	151.17	1541981
2018-08-20	151.62	151.92	150.52	150.79	1496325
2018-08-21	150.61	150.82	148.94	149.28	1519957
2018-08-22	149.27	149.69	147.50	148.11	1134443
2018-08-23	148.43	148.72	147.19	147.38	1206611
2018-08-24	147.38	148.53	147.38	148.06	1339896
2018-08-27	148.56	149.05	147.75	148.37	1072793
2018-08-28	148.05	150.11	147.89	150.10	1192447
2018-08-29	150.29	151.26	150.17	150.45	1308952
2018-08-30	150.63	150.88	148.61	148.94	1034133
2018-08-31	149.13	150.17	148.74	149.12	965384
2018-09-04	148.73	149.06	147.56	148.15	1171017
2018-09-05	148.03	148.11	146.54	147.60	1667216
2018-09-06	147.80	148.41	147.30	148.09	1304038
2018-09-07	147.57	148.20	146.36	146.55	1510900
2018-09-10	147.25	148.36	147.07	147.33	1312268
2018-09-11	147.19	147.53	146.53	147.00	1194867
2018-09-12	147.27	147.45	146.44	147.31	1359869
2018-09-13	148.00	149.41	147.75	148.72	1676559
2018-09-14	148.53	148.64	146.71	147.19	1182748
2018-09-17	147.08	148.40	146.38	147.75	1507818
2018-09-18	147.12	148.49	146.93	147.41	1108310
2018-09-19	147.59	148.25	147.33	147.58	1247501
2018-09-20	147.61	148.86	146.86	148.73	1021373
2018-09-21	148.51	149.60	148.32	148.49	2793344
2018-09-24	148.00	148.08	145.91	146.38	1258039
2018-09-25	146.29	146.64	145.48	145.70	1127525
2018-09-26	145.51	145.93	143.69	143.16	1378358
2018-09-27	143.71	144.61	143.30	143.39	1530527
2018-09-28	143.35	145.43	143.35	145.30	1523444
2018-10-01	146.09	146.09	143.96	144.03	971473
2018-10-02	144.04	144.60	143.11	144.13	1043427
2018-10-03	144.15	145.75	142.75	143.91	1909981
2018-10-04	143.73	144.81	142.36	144.44	1507945
2018-10-05	144.81	146.30	144.33	144.75	1625938
2018-10-08	145.05	146.92	145.00	145.79	1760835
2018-10-09	146.04	147.89	145.37	147.65	1782209
2018-10-10	146.58	147.75	145.50	145.50	3517146
2018-10-11	145.85	146.25	140.40	140.68	2484257
2018-10-12	142.09	143.78	140.82	142.05	2219810
2018-10-15	141.78	144.25	141.51	142.73	1289637
2018-10-16	143.15	146.36	142.69	145.69	1303074
2018-10-17	145.23	147.13	144.43	146.68	1736977
2018-10-18	146.49	148.15	145.77	146.79	1515769
2018-10-19	147.14	150.95	146.90	150.15	2450653
2018-10-22	150.10	150.68	148.96	149.25	1996789
2018-10-23	149.10	151.28	148.43	150.85	2179067
2018-10-24	150.62	152.87	149.75	151.97	3056302
2018-10-25	151.90	153.94	150.42	153.51	2628144
2018-10-26	152.46	152.77	148.74	149.61	3639017
2018-10-29	150.69	153.67	150.32	152.82	3072680
2018-10-30	154.00	161.71	150.14	160.95	5553576
2018-10-31	160.00	160.86	155.25	155.81	3841224
2018-11-01	156.54	157.50	152.85	153.02	3963552
2018-11-02	152.82	153.00	149.24	152.06	3978766
2018-11-05	152.90	155.85	152.47	155.70	2301360
2018-11-06	155.80	156.50	154.78	156.16	1284956
2018-11-07	157.53	157.78	156.05	156.95	1803384
2018-11-08	156.96	159.40	156.68	159.36	1707916
2018-11-09	159.29	160.30	159.19	160.14	2279769
2018-11-12	160.10	161.96	160.10	161.03	2059624
2018-11-13	161.35	161.77	159.76	161.31	1496761
2018-11-14	161.92	163.58	160.68	163.41	1940910
2018-11-15	162.75	162.85	160.65	162.13	1987847
2018-11-16	161.89	164.24	161.63	163.98	1987440
2018-11-19	164.50	166.36	163.88	166.23	2171755
2018-11-20	165.16	167.09	160.55	160.64	3449867
2018-11-21	160.58	161.42	159.03	160.31	2009744
2018-11-23	159.76	161.18	158.87	160.39	746919
2018-11-26	160.99	161.77	159.25	161.59	1447159
2018-11-27	161.41	162.16	159.98	162.08	1390163
2018-11-28	161.23	162.89	160.99	162.00	2332247
2018-11-29	162.00	163.98	161.12	162.72	2063265
2018-11-30	163.22	164.66	161.88	164.49	2741429
2018-12-03	165.02	165.15	161.51	163.08	2651569
2018-12-04	163.27	165.45	163.04	163.48	2468831
2018-12-06	162.81	167.85	161.13	167.63	2809434
2018-12-07	167.37	168.58	165.84	166.43	3357428
2018-12-10	165.96	166.90	162.75	166.19	1908747
2018-12-11	166.73	167.32	165.50	166.64	2032958
2018-12-12	167.49	167.55	164.14	164.65	2675039
2018-12-13	165.14	167.64	164.43	166.80	2153772
2018-12-14	166.52	167.00	165.02	166.60	2193401
2018-12-17	166.95	167.16	160.37	160.94	2743371
2018-12-18	161.85	163.46	161.18	162.31	2475346
2018-12-19	162.48	164.69	161.78	162.54	1912317
2018-12-20	162.35	163.97	160.50	161.54	2570407
2018-12-21	161.54	164.60	157.62	158.00	4385686
2018-12-24	157.31	157.52	152.63	153.58	1968466
2018-12-26	153.40	157.53	150.67	157.53	1981544
2018-12-27	156.73	158.75	153.30	158.60	1641714
2018-12-28	159.73	161.61	157.75	158.83	1740012
2018-12-31	159.67	159.76	156.14	158.19	2044595
2019-01-02	157.11	157.11	153.93	156.74	2030598
2019-01-03	156.61	160.04	156.43	157.68	2467352
2019-01-04	158.11	160.07	157.69	158.31	2529958
2019-01-07	158.48	160.62	158.02	159.29	1708043
2019-01-08	159.78	161.13	158.58	161.09	2502666
2019-01-09	161.88	161.91	158.35	159.68	1797270
2019-01-10	159.47	161.99	158.62	161.86	1986590
2019-01-11	161.05	162.26	159.90	161.40	1878799
2019-01-14	161.04	162.56	160.85	161.40	1435420
2019-01-15	161.23	163.32	160.63	163.05	1597062
2019-01-16	163.45	164.31	162.83	163.78	1495177
2019-01-17	163.78	164.93	163.06	164.38	1322754
2019-01-18	165.25	165.25	163.38	164.67	1762988
2019-01-22	164.52	165.41	163.17	164.68	1503935
2019-01-23	164.51	165.80	164.34	165.79	1700185
2019-01-24	164.81	165.84	164.11	165.65	1275899
2019-01-25	166.50	168.13	165.79	167.41	1482088
2019-01-28	166.94	168.05	165.67	168.05	1180464
2019-01-29	167.68	169.52	167.55	169.44	1849756
2019-01-30	169.13	171.50	169.01	170.47	2159546
2019-01-31	169.79	173.95	169.25	172.84	4046133
2019-02-01	173.15	173.15	169.54	170.43	3446167
2019-02-04	170.20	170.95	168.88	170.94	2846761
2019-02-05	170.83	172.54	169.57	172.43	1671140
2019-02-06	171.32	172.36	170.10	170.27	1423287
2019-02-07	170.33	172.40	169.83	172.01	1113626
2019-02-08	171.91	172.99	171.05	172.43	1294644
2019-02-11	172.86	173.66	172.15	172.99	1211049
2019-02-12	173.08	173.75	172.07	172.59	1471829
2019-02-13	172.43	173.84	172.09	173.70	1195947
2019-02-14	173.61	176.07	173.07	175.79	1832493
2019-02-15	177.28	178.15	175.98	177.82	2744366
2019-02-19	177.97	178.32	176.72	177.60	1961650
2019-02-20	177.33	177.33	175.53	176.69	1612038
2019-02-21	176.32	176.75	174.58	176.51	1407566
2019-02-22	177.15	177.45	175.19	176.63	1312596
2019-02-25	177.24	177.53	174.07	174.23	1946457
2019-02-26	174.84	175.32	173.42	174.02	1853725
2019-02-27	174.30	176.77	171.71	173.20	1632188
2019-02-28	172.52	178.69	172.39	176.15	2888508
2019-03-01	176.20	178.19	174.27	177.92	2048002
2019-03-04	179.00	179.76	176.84	179.69	1678042
2019-03-05	179.43	181.91	179.43	181.06	1991458
2019-03-06	181.07	182.29	180.88	181.65	1226045
2019-03-07	182.01	182.97	180.81	181.75	1375879
2019-03-08	181.00	182.73	180.44	181.61	1275957
2019-03-11	182.31	185.30	182.05	185.16	1586706
2019-03-12	185.53	186.78	185.09	185.75	1618289
2019-03-13	185.70	187.55	185.70	187.23	1512656
2019-03-14	186.68	188.04	185.77	187.97	1183839
2019-03-15	188.00	189.00	187.62	188.97	2541695
2019-03-18	189.11	189.48	187.50	188.89	1556172
2019-03-19	189.42	190.22	188.51	189.91	1848207
2019-03-20	190.28	192.16	188.92	191.54	1537788
2019-03-21	191.16	194.75	190.80	194.71	1761369
2019-03-22	194.24	196.79	193.21	193.65	2050293
2019-03-25	194.10	196.31	193.53	195.69	2157581
2019-03-26	196.65	196.67	193.96	195.05	1948123
2019-03-27	195.05	196.04	192.62	194.09	2250576
2019-03-28	194.00	194.99	193.20	194.93	2455339
2019-03-29	195.46	197.33	194.66	197.06	3017741
2019-04-01	197.54	198.19	192.16	192.51	4105811
2019-04-02	193.00	195.80	192.11	195.12	2762366
2019-04-03	195.06	195.92	192.49	194.29	2230312
2019-04-04	194.94	195.06	192.65	193.05	1684065
2019-04-05	193.26	195.98	192.31	195.76	1656486
2019-04-08	195.07	196.47	194.19	196.22	2166540
2019-04-09	196.14	197.13	195.95	195.82	1708208
2019-04-10	196.46	197.27	196.00	196.62	1304477
2019-04-11	197.12	197.19	195.44	196.65	1027141
2019-04-12	196.64	198.06	194.80	197.96	1412266
2019-04-15	196.70	197.83	194.52	196.09	1765476
2019-04-16	196.17	196.17	191.05	192.20	2108312
2019-04-17	194.09	194.09	189.42	191.17	2105070
2019-04-18	190.93	193.60	190.05	192.91	1325350
2019-04-22	192.56	192.90	190.94	192.32	942473
2019-04-23	193.59	194.39	192.51	193.40	1457702
2019-04-24	193.99	194.50	192.48	193.23	1324518
2019-04-25	192.43	193.31	190.81	192.29	993122
2019-04-26	192.46	193.35	191.64	193.21	870025
2019-04-29	192.90	193.92	191.96	192.44	901421
2019-04-30	192.81	195.51	191.12	195.30	1476187
2019-05-01	194.95	195.05	192.14	192.91	1384725
2019-05-02	193.28	193.73	192.14	192.80	1412730
2019-05-03	193.34	194.53	192.27	192.95	1059127
2019-05-06	192.43	193.54	190.47	192.18	1548709
2019-05-07	191.97	192.31	188.53	189.85	1510040
2019-05-08	190.17	193.51	190.17	191.64	1339014
2019-05-09	191.71	192.92	190.09	192.52	1240377
2019-05-10	192.51	196.23	192.33	195.66	1283128
2019-05-13	194.52	197.40	194.08	196.88	1790613
2019-05-14	197.20	200.38	196.70	198.07	1787980
2019-05-15	198.20	201.20	197.02	200.47	1285420
2019-05-16	201.81	203.38	200.20	202.02	1507392
2019-05-17	200.89	202.74	200.53	202.43	1421363
2019-05-20	199.79	200.96	197.39	198.25	2764829
2019-05-21	199.48	200.02	197.99	198.17	1338127
2019-05-22	198.56	201.24	198.22	200.67	997994
2019-05-23	200.17	203.85	200.17	202.92	1436823
2019-05-24	204.14	205.31	202.93	203.00	1412574
2019-05-28	204.15	204.75	202.48	202.55	1936340
2019-05-29	202.64	203.43	200.23	201.13	1448570
2019-05-30	201.34	205.02	200.53	204.69	1568659
2019-05-31	204.69	210.25	204.22	208.77	2706161
2019-06-03	208.86	209.79	206.50	209.29	1730752
2019-06-04	209.24	209.54	206.41	208.01	2351644
2019-06-05	209.61	212.96	208.71	212.77	2193404
2019-06-06	212.86	213.71	211.50	212.70	1237819
2019-06-07	213.55	214.52	212.03	212.46	1132167
2019-06-10	213.00	213.54	209.03	209.85	1976650
2019-06-11	209.84	210.47	207.47	208.97	1715564
2019-06-12	209.53	212.36	209.52	211.50	2974420
2019-06-13	212.10	212.65	208.53	209.01	2586472
2019-06-14	209.00	211.95	208.18	211.23	1568112
2019-06-17	211.72	214.69	211.30	213.17	1780862
2019-06-18	214.30	215.96	213.33	214.39	1696551
2019-06-19	213.51	217.04	213.19	216.17	1421344
2019-06-20	216.16	218.79	215.90	217.52	1839898
2019-06-21	217.46	217.93	214.24	215.18	2420359
2019-06-24	215.81	216.00	213.97	214.55	1063960
2019-06-25	215.04	215.41	210.69	210.81	1542655
2019-06-26	210.86	210.86	205.23	205.80	2434086
2019-06-27	206.93	208.20	205.55	205.85	2044747
2019-06-28	206.06	206.88	203.62	204.45	2965462
2019-07-01	205.00	205.50	199.48	202.30	3051525
2019-07-02	202.92	206.23	202.68	205.63	3224371
2019-07-03	206.41	211.89	206.40	210.17	1408734
2019-07-05	209.00	210.27	206.21	209.04	1735468
2019-07-08	208.89	210.40	208.31	208.95	1227661
2019-07-09	209.47	211.64	208.81	211.31	1483329
2019-07-10	211.88	212.43	210.04	211.53	1858616
2019-07-11	211.64	211.64	208.09	209.26	1398176
2019-07-12	209.52	209.52	207.42	208.98	1263333
2019-07-15	210.33	211.35	208.98	210.70	1640259
2019-07-16	211.18	211.59	209.02	209.31	1430587
2019-07-17	210.07	211.54	207.82	208.74	1394977
2019-07-18	208.65	209.41	205.01	208.66	1279565
2019-07-19	209.15	209.43	205.29	205.56	1847210
2019-07-22	205.95	207.16	204.68	206.70	1259198
2019-07-23	206.52	207.74	205.48	206.80	1165312
2019-07-24	206.82	207.29	204.58	204.79	1932414
2019-07-25	207.03	207.03	203.83	205.42	1058777
2019-07-26	205.50	206.08	203.65	204.59	1336798
2019-07-29	204.67	207.00	204.15	205.57	1875427
2019-07-30	206.54	209.00	205.59	208.65	2080079
2019-07-31	209.62	213.68	209.35	211.62	2845076
2019-08-01	210.11	213.86	208.50	211.41	1691417
2019-08-02	211.74	216.70	210.92	215.47	1802304
2019-08-05	214.63	216.20	211.32	213.90	2268704
2019-08-06	214.04	217.03	213.14	216.95	1988190
2019-08-07	216.03	219.01	211.54	217.43	1827762
2019-08-08	217.54	221.37	216.00	221.02	1389912
2019-08-09	221.62	224.71	219.48	222.23	1251347
2019-08-12	222.01	222.97	220.43	222.22	885607
2019-08-13	222.68	223.59	219.37	221.10	2473032
2019-08-14	221.07	221.62	218.46	218.88	2092893
2019-08-15	219.25	224.57	218.85	224.20	1773207
2019-08-16	225.10	225.43	221.93	222.93	1681876
2019-08-19	224.04	225.69	222.83	225.19	1415927
2019-08-20	225.51	227.39	223.53	225.56	1620688
2019-08-21	225.55	227.48	224.79	227.38	1279477
2019-08-22	227.78	228.78	224.99	228.51	1073508
2019-08-23	228.94	231.64	225.57	226.57	1497940
2019-08-26	227.57	230.15	226.11	230.07	968539
2019-08-27	230.78	231.77	229.03	229.79	1584008
2019-08-28	229.55	231.53	228.58	230.14	1143726
2019-08-29	231.00	231.50	229.13	230.41	986257
2019-08-30	231.49	231.67	229.07	230.19	1426204
2019-09-03	230.60	237.90	230.19	237.84	1843212
2019-09-04	238.23	242.00	237.97	241.07	1796152
2019-09-05	242.00	242.00	234.59	235.75	2059182
2019-09-06	235.95	236.56	231.66	232.59	2307567
2019-09-09	232.78	233.18	223.74	224.00	2994298
2019-09-10	222.83	222.99	213.50	216.21	4266162
2019-09-11	215.95	217.87	212.50	212.70	3019697
2019-09-12	216.02	219.35	214.67	218.85	2334453
2019-09-13	218.29	219.25	213.92	215.37	1908751
2019-09-16	215.52	217.50	215.03	216.77	1422111
2019-09-17	218.40	221.40	217.52	221.30	1857685
2019-09-18	221.95	222.60	218.47	221.61	1319914
2019-09-19	220.54	229.36	220.00	227.07	2287095
2019-09-20	228.25	228.48	224.73	225.56	2794971
2019-09-23	225.84	226.51	224.95	225.38	1267043
2019-09-24	226.10	227.27	223.10	225.16	1729997
2019-09-25	225.46	225.62	220.86	221.09	1714943
2019-09-26	221.64	224.07	221.55	223.00	1353814
2019-09-27	223.09	223.09	216.86	218.98	1832360
2019-09-30	219.32	221.78	218.87	221.13	1704553
2019-10-01	220.70	222.87	218.22	220.89	1545572
2019-10-02	220.75	222.00	218.50	219.99	1389652
2019-10-03	220.42	225.52	220.27	223.90	1615369
2019-10-04	223.97	227.40	223.66	225.93	1674994
2019-10-07	225.19	226.61	222.97	225.28	1005848
2019-10-08	225.22	228.12	223.64	226.10	1962442
2019-10-09	226.57	227.35	225.33	226.57	1040783
2019-10-10	226.15	227.68	224.11	226.28	1896279
2019-10-11	226.17	227.06	224.35	224.45	1367848
2019-10-14	224.99	226.60	224.51	225.64	838028
2019-10-15	225.74	226.46	221.84	224.21	1000654
2019-10-16	223.55	223.55	220.55	221.97	1511652
2019-10-17	224.10	227.15	223.46	225.91	1199429
2019-10-18	225.95	229.60	225.85	229.09	1544377
2019-10-21	229.24	229.59	226.70	229.40	1274792
2019-10-22	229.16	231.21	226.43	226.74	1341139
2019-10-23	226.25	227.36	223.87	226.02	1156712
2019-10-24	226.00	226.73	223.35	223.47	1098998
2019-10-25	223.19	223.20	215.20	216.67	2409819
2019-10-28	218.78	219.00	210.03	210.75	3431591
2019-10-29	211.01	216.82	210.55	216.16	2043978
2019-10-30	216.18	217.41	214.60	217.24	1520652
2019-10-31	218.50	219.50	214.05	218.08	2021157
2019-11-01	219.15	219.76	212.35	215.52	2112240
2019-11-04	214.76	215.48	211.00	211.07	1640048
2019-11-05	210.65	210.73	202.91	206.01	3449664
2019-11-06	206.31	208.88	205.87	207.98	2206060
2019-11-07	206.71	207.20	203.53	205.69	2117510
2019-11-08	204.89	208.56	204.26	205.87	1819451
2019-11-11	205.70	208.59	205.58	207.35	1347212
2019-11-12	207.44	208.77	206.35	206.75	1475372
2019-11-13	207.78	211.09	207.56	210.32	1695310
2019-11-14	210.40	211.91	210.00	211.80	1363120
2019-11-15	212.21	213.43	210.20	213.37	1547312
2019-11-18	212.98	215.67	212.98	214.33	1353726
2019-11-19	214.67	216.60	213.86	215.57	1526514
2019-11-20	215.72	219.33	215.64	217.90	1297809
2019-11-21	217.52	218.90	213.31	213.54	1361460
2019-11-22	213.49	214.09	209.79	210.11	1779833
2019-11-25	210.49	211.69	208.82	209.71	1441177
2019-11-26	209.59	215.02	209.59	214.79	1877555
2019-11-27	214.80	215.51	212.74	214.91	1116991
2019-11-29	214.91	215.80	213.68	214.03	654257
2019-12-02	214.15	214.64	209.46	209.57	1190351
2019-12-03	209.26	212.50	209.25	211.21	1524456
2019-12-04	210.11	213.71	210.02	213.36	1276362
2019-12-05	213.22	214.13	211.96	213.53	868422
2019-12-06	213.76	214.00	211.89	212.20	1205979
2019-12-09	212.06	213.99	211.83	212.65	970683
2019-12-10	213.35	214.08	209.20	210.00	1414837
2019-12-11	210.67	212.30	210.00	211.56	1440962
2019-12-12	211.65	211.86	208.61	209.69	1836052
2019-12-13	209.11	212.84	208.25	212.52	1988581
2019-12-16	213.00	216.80	212.52	215.60	1827475
2019-12-17	216.31	217.09	211.03	211.93	2439884
2019-12-18	212.80	218.91	212.43	217.95	2143384
2019-12-19	217.52	224.95	217.44	224.20	2958027
2019-12-20	226.80	228.28	224.50	227.74	3333084
2019-12-23	227.11	229.98	226.40	226.97	1096409
2019-12-24	227.14	228.04	226.26	227.08	491911
2019-12-26	226.69	227.87	225.57	227.87	1035327
2019-12-27	228.52	229.29	227.55	229.08	749401
2019-12-30	228.56	229.00	227.23	228.85	1259825
2019-12-31	228.97	229.86	227.49	229.82	1199347
2020-01-02	229.68	231.15	228.01	228.50	1425971
2020-01-03	227.56	229.83	227.00	228.61	1598897
2020-01-06	228.48	230.00	227.89	228.55	1526810
2020-01-07	227.13	227.57	221.62	223.68	1464433
2020-01-08	223.48	226.49	222.52	225.62	1434323
2020-01-09	225.50	227.14	225.36	226.47	1376723
2020-01-10	228.09	231.02	227.44	230.80	1578992
2020-01-13	231.25	235.42	231.15	235.41	1840796
2020-01-14	235.13	235.94	232.84	233.95	1217185
2020-01-15	234.50	236.74	234.50	235.38	1152304
2020-01-16	235.00	235.15	231.94	232.24	1782952
2020-01-17	232.89	234.41	232.59	233.42	2352919
2020-01-21	233.92	237.92	233.00	236.73	1827053
2020-01-22	237.91	238.17	234.26	235.16	1294091
2020-01-23	235.16	238.49	235.01	237.83	1485444
2020-01-24	238.00	239.99	236.72	237.52	1284878
2020-01-27	236.32	238.16	235.68	237.47	1197186
2020-01-28	237.11	237.67	236.33	237.18	1051764
2020-01-29	237.43	237.86	232.86	233.44	1434517
2020-01-30	232.42	235.26	231.31	235.20	1271408
2020-01-31	234.36	234.94	230.85	231.74	1701116
2020-02-03	232.98	235.04	232.11	234.07	1560189
2020-02-04	234.42	238.22	233.02	237.45	1105748
2020-02-05	237.50	237.98	235.20	236.38	1338703
2020-02-06	237.18	238.57	236.35	237.81	1257153
2020-02-07	238.44	239.52	237.81	238.75	1237699
2020-02-10	239.68	243.88	238.79	243.69	1576790
2020-02-11	246.55	258.62	246.55	254.27	3231863
2020-02-12	254.28	256.66	252.08	256.18	1625719
2020-02-13	255.62	257.43	254.43	256.90	1146565
2020-02-14	257.00	258.32	255.26	256.25	1600798
2020-02-18	255.30	255.60	252.68	252.93	1998612
2020-02-19	251.24	252.39	247.85	248.10	2618488
2020-02-20	247.98	248.53	244.72	247.54	2150626
2020-02-21	247.94	248.64	246.80	247.01	2570193
2020-02-24	244.82	248.77	243.61	245.11	2329828
2020-02-25	247.92	253.99	244.16	246.14	2268642
2020-02-26	246.14	248.36	240.00	242.67	2024998
2020-02-27	239.99	244.89	232.90	232.93	3169065
2020-02-28	226.70	228.71	218.03	226.80	5188144
2020-03-02	229.03	240.88	228.08	240.75	2718495
2020-03-03	240.75	246.84	238.84	242.65	3502639
2020-03-04	245.58	251.97	245.32	251.66	2350741
2020-03-05	248.55	250.89	243.53	246.94	1969377
2020-03-06	243.17	247.58	237.90	246.32	2693576
2020-03-09	231.43	239.61	225.00	231.86	3209409
2020-03-10	236.74	244.21	229.85	243.87	2658406
2020-03-11	237.37	239.19	228.68	232.90	3361080
2020-03-12	216.29	231.72	204.14	217.83	4734515
2020-03-13	225.53	241.56	220.02	238.99	4220426
2020-03-16	206.65	229.81	201.37	202.75	4093294
2020-03-17	210.17	234.90	203.63	227.53	4527146
2020-03-18	210.00	235.84	206.17	217.14	4210129
2020-03-19	217.57	219.78	201.52	209.00	3847896
2020-03-20	207.00	210.00	192.37	195.39	3941076
2020-03-23	196.00	196.27	174.32	179.09	3890335
2020-03-24	187.79	193.85	179.25	190.27	4221718
2020-03-25	188.90	208.54	186.03	199.26	3201601
2020-03-26	198.15	226.29	198.00	222.20	3413575
2020-03-27	216.19	222.04	211.73	218.48	3367124
2020-03-30	222.68	231.97	221.34	230.58	2581797
2020-03-31	228.46	230.00	215.92	217.75	4630207
2020-04-01	205.81	213.40	202.03	206.97	3772037
2020-04-02	207.00	221.09	205.59	220.75	3993438
2020-04-03	219.16	223.75	216.82	222.80	2858165
2020-04-06	228.02	236.22	227.00	235.18	3050622
2020-04-07	241.11	243.88	227.03	227.77	2226215
2020-04-08	229.64	249.65	228.00	249.25	3329399
2020-04-09	248.50	260.43	248.20	258.52	4331939
2020-04-13	256.70	257.35	246.76	249.76	1831195
2020-04-14	255.08	257.66	252.52	255.10	2011864
2020-04-15	252.93	252.98	243.21	247.49	1910011
2020-04-16	249.59	252.72	247.55	251.78	1640950
2020-04-17	256.56	257.77	248.08	254.06	2328281
2020-04-20	252.03	253.00	248.51	248.68	1281795
2020-04-21	245.21	245.87	239.10	242.00	1925620
2020-04-22	246.23	255.11	245.56	252.98	2041450
2020-04-23	252.19	254.81	248.14	248.60	1419204
2020-04-24	250.28	251.49	243.77	244.61	1776471
2020-04-27	247.00	252.29	245.24	250.22	1557532
2020-04-28	255.25	255.80	242.72	243.53	2092140
2020-04-29	251.02	251.02	235.67	236.81	3506086
2020-04-30	234.11	239.09	232.71	238.00	3410254
2020-05-01	233.24	235.90	232.59	234.20	1896859
2020-05-04	237.39	237.50	228.11	236.63	1642846
2020-05-05	237.68	243.55	237.68	240.26	1421211
2020-05-06	240.86	242.24	236.79	237.26	1441516
2020-05-07	239.18	239.67	235.03	235.25	2548935
2020-05-08	237.65	240.25	236.68	238.36	1879771
2020-05-11	236.08	242.93	234.48	238.23	2040771
2020-05-12	239.36	240.25	230.74	231.69	1852668
2020-05-13	231.26	237.08	229.39	231.15	2200639
2020-05-14	229.38	231.00	224.76	229.62	2112861
2020-05-15	228.35	229.97	223.83	229.58	2246834
2020-05-18	236.07	238.14	232.07	236.03	1792941
2020-05-19	235.08	236.85	229.66	229.97	1542757
2020-05-20	231.98	232.66	228.92	230.14	1346639
2020-05-21	229.39	230.48	227.12	228.16	1263314
2020-05-22	228.54	242.60	227.41	242.43	2812697
2020-05-26	248.59	248.68	240.14	243.93	2833785
2020-05-27	245.61	252.94	241.83	252.01	2311226
2020-05-28	255.62	259.47	253.52	258.12	2191111
2020-05-29	257.16	258.97	254.09	258.17	2138776
2020-06-01	258.03	266.78	255.52	264.31	2035579
2020-06-02	264.51	265.59	259.74	263.59	1810146
2020-06-03	264.93	269.25	263.60	267.39	1802351
2020-06-04	264.09	266.91	256.51	259.72	1997649
2020-06-05	263.73	265.91	260.58	264.89	2336945
2020-06-08	265.00	269.12	264.30	266.88	2096076
2020-06-09	266.70	267.08	264.35	265.76	2690967
2020-06-10	266.51	269.03	263.23	265.34	1603515
2020-06-11	262.82	263.59	251.07	251.51	2549046
2020-06-12	256.72	259.00	253.96	258.08	1436549
2020-06-15	252.11	263.08	252.00	262.49	1532640
2020-06-16	268.58	268.80	261.00	264.78	1837571
2020-06-17	267.15	268.40	263.78	262.87	1380184
2020-06-18	260.51	262.03	256.54	257.60	1776071
2020-06-19	261.51	265.87	256.42	265.60	6189533
2020-06-22	264.16	266.84	261.12	264.60	2034576
2020-06-23	266.13	266.82	262.01	264.50	1941463
2020-06-24	262.25	263.18	250.27	254.18	3475288
2020-06-25	254.28	255.94	250.58	254.36	2649146
2020-06-26	254.07	258.09	244.02	246.48	3268805
2020-06-29	250.04	254.46	247.50	253.80	1638438
2020-06-30	254.25	259.12	253.12	258.54	1980526
2020-07-01	259.32	266.71	258.15	265.39	1207191
2020-07-02	268.05	268.63	262.53	264.21	1175736
2020-07-06	268.00	268.95	264.57	265.97	1504608
2020-07-07	264.02	269.73	262.59	265.97	1289832
2020-07-08	266.83	269.37	261.53	264.70	1389114
2020-07-09	262.98	266.97	260.41	265.60	1143715
2020-07-10	266.50	267.60	263.10	264.35	911480
2020-07-13	262.74	264.69	254.51	255.93	1791753
2020-07-14	256.23	259.82	253.75	258.94	1877780
2020-07-15	262.31	262.34	256.38	257.27	1300995
2020-07-16	257.20	257.75	253.15	257.48	1475187
2020-07-17	258.50	261.01	254.75	259.11	1291931
2020-07-20	260.18	262.15	257.11	260.53	1422233
2020-07-21	263.00	263.00	257.98	259.21	1162077
2020-07-22	258.08	260.80	257.02	259.04	1355747
2020-07-23	259.14	260.39	254.00	257.90	1324911
2020-07-24	259.75	260.43	255.85	256.33	1391335
2020-07-27	254.57	260.94	254.53	260.31	1417511
2020-07-28	260.57	268.70	260.57	266.80	1553799
2020-07-29	268.14	272.20	267.97	271.29	1452697
2020-07-30	268.00	268.00	257.53	262.49	1959863
2020-07-31	261.95	264.47	257.09	261.39	1781216
2020-08-03	259.00	261.76	256.12	256.58	1504845
2020-08-04	256.28	262.40	255.94	260.17	1782864
2020-08-05	260.26	260.37	254.22	255.29	1071445
2020-08-06	254.70	255.54	252.00	255.51	1127592
2020-08-07	254.44	258.71	254.18	257.61	1023353
2020-08-10	257.21	257.71	251.94	253.41	1282435
2020-08-11	253.95	254.20	245.20	246.20	2111861
2020-08-12	247.01	252.95	247.00	251.30	1381255
2020-08-13	250.90	253.00	250.18	250.73	960873
2020-08-14	250.83	253.24	248.71	250.12	737004
2020-08-17	250.09	251.95	249.42	250.91	1435039
2020-08-18	252.17	254.78	251.34	252.55	1896180
2020-08-19	253.23	253.58	244.86	245.23	1496873
2020-08-20	245.00	248.96	243.39	247.68	1017393
2020-08-21	249.69	249.98	245.44	249.34	1139606
2020-08-24	248.25	248.38	242.18	245.44	1201432
2020-08-25	246.30	247.18	243.52	246.41	1060825
2020-08-26	245.65	247.10	243.75	246.97	1479484
2020-08-27	247.40	249.10	246.04	247.97	1398405
2020-08-28	248.77	249.73	245.41	249.59	1062982
2020-08-31	249.00	250.12	247.49	249.15	1307540
2020-09-01	248.44	249.75	246.63	248.03	1085246
2020-09-02	247.71	257.29	247.03	256.50	2033994
2020-09-03	255.56	256.76	249.24	252.32	2094649
2020-09-04	251.30	256.22	246.83	249.98	1885094
2020-09-08	248.72	249.63	243.10	246.81	1451385
2020-09-09	250.62	255.29	249.46	252.42	2202209
2020-09-10	251.92	251.92	247.54	248.38	1256796
2020-09-11	249.78	252.56	248.23	249.79	1219479
2020-09-14	251.11	255.69	250.93	253.90	1333946
2020-09-15	255.61	265.22	255.57	263.75	2426762
2020-09-16	265.00	268.66	262.80	263.29	2326421
2020-09-17	259.62	260.40	248.94	250.73	2341536
2020-09-18	248.67	251.26	243.81	245.50	3270478
2020-09-21	243.38	244.42	238.29	240.97	2849314
2020-09-22	241.99	244.85	240.20	241.94	1702340
2020-09-23	242.23	242.23	235.07	235.71	2550349
2020-09-24	236.30	240.13	235.10	235.04	2246593
2020-09-25	235.00	240.67	234.97	239.81	2861488
2020-09-28	243.07	244.42	238.41	240.00	2593474
2020-09-29	241.21	242.00	239.12	240.12	3098426
2020-09-30	241.93	243.58	239.69	241.73	3345702
2020-10-01	242.19	245.00	239.95	242.15	2500814
2020-10-02	240.07	243.91	238.99	243.30	2138392
2020-10-05	243.25	243.64	237.89	243.33	2130344
2020-10-06	243.91	244.41	240.16	241.01	1913523
2020-10-07	241.19	243.51	241.19	241.77	2047995
2020-10-08	243.76	246.54	242.86	243.56	2501428
2020-10-09	244.27	246.39	243.15	244.68	1538957
2020-10-12	245.25	247.78	244.33	246.38	1430448
2020-10-13	245.15	246.55	241.42	242.41	1622151
2020-10-14	242.88	243.28	238.08	238.50	2049285
2020-10-15	238.55	242.15	237.50	239.60	1791022
2020-10-16	239.70	244.08	239.16	242.72	1479993
2020-10-19	243.66	245.70	239.16	239.60	1323655
2020-10-20	241.68	245.73	240.63	243.80	1407361
2020-10-21	243.36	245.96	241.31	241.74	1100510
2020-10-22	241.33	241.61	235.14	235.77	1836932
2020-10-23	236.64	239.37	235.66	237.72	1057169
2020-10-26	235.56	237.89	233.40	237.12	1657622
2020-10-27	238.93	240.98	236.03	236.16	1433201
2020-10-28	233.82	237.32	229.25	230.13	2448985
2020-10-29	233.47	236.37	230.67	231.65	1693306
2020-10-30	230.00	232.50	226.50	229.65	1621440
2020-11-02	232.58	233.60	229.27	233.49	1551283
2020-11-03	235.54	237.23	233.50	234.23	1268830
2020-11-04	234.70	243.24	234.70	237.07	2434212
2020-11-05	240.28	242.79	237.82	239.92	1877507
2020-11-06	239.91	243.59	238.66	242.15	1181501
2020-11-09	249.16	253.08	236.95	237.98	2423671
2020-11-10	238.93	238.93	230.22	232.38	2717377
2020-11-11	234.82	241.48	233.32	238.45	1574093
2020-11-12	239.60	240.30	236.46	238.01	1882721
2020-11-13	239.76	243.72	237.69	243.09	1476363
2020-11-16	244.76	245.59	238.85	239.09	1433297
2020-11-17	239.00	240.87	238.31	239.18	1354284
2020-11-18	238.31	242.31	237.21	237.70	1617619
2020-11-19	237.09	238.88	233.37	238.43	1636457
2020-11-20	238.19	238.43	232.50	232.66	1965888
2020-11-23	233.56	233.61	228.62	228.91	2848945
2020-11-24	231.04	231.85	227.39	228.06	2636104
2020-11-25	229.29	233.37	228.65	233.00	2479035
2020-11-27	233.96	234.09	230.58	234.09	937418
2020-11-30	234.00	234.14	228.75	231.20	3547305
2020-12-01	232.00	236.39	231.72	235.83	2471117
2020-12-02	234.79	235.83	228.59	228.90	2755200
2020-12-03	229.52	230.76	225.79	226.22	3702871
2020-12-04	226.75	228.90	224.44	228.67	3298417
2020-12-07	227.66	228.79	223.35	224.27	2554530
2020-12-08	223.27	224.77	222.18	223.61	2607345
2020-12-09	222.72	223.04	216.22	219.44	3413493
2020-12-10	220.21	221.93	218.48	219.41	3028093
2020-12-11	218.00	220.17	215.41	219.82	2893621
2020-12-14	220.97	222.43	216.40	216.72	2501582
2020-12-15	217.08	218.36	215.55	217.25	2181373
2020-12-16	218.28	219.80	215.68	219.62	2347646
2020-12-17	221.10	223.60	220.13	222.71	2484642
2020-12-18	222.18	223.23	219.84	221.52	4538060
2020-12-21	218.36	220.50	217.14	219.78	1963474
2020-12-22	219.29	220.85	218.27	220.49	1845688
2020-12-23	221.27	223.60	217.38	216.19	1553462
2020-12-24	216.44	219.39	216.19	218.65	705688
2020-12-28	218.87	221.45	217.43	221.07	1842663
2020-12-29	222.21	223.42	220.42	220.48	1283168
2020-12-30	220.51	221.53	219.35	220.34	1361418
2020-12-31	219.76	224.67	219.60	224.46	1669427
2021-01-04	226.07	226.21	219.27	219.60	2786529
2021-01-05	220.12	222.60	219.09	220.71	2481709
2021-01-06	219.50	219.68	214.56	214.89	3230931
2021-01-07	215.27	219.51	214.68	217.50	2933847
2021-01-08	218.24	223.82	218.11	222.20	2310374
2021-01-11	221.26	221.97	214.19	214.92	2284929
2021-01-12	214.62	215.78	210.66	214.91	2469007
2021-01-13	214.29	217.17	213.90	216.46	2314782
2021-01-14	217.00	217.24	214.41	214.99	3735087
2021-01-15	214.99	220.46	214.22	219.89	2404501
2021-01-19	220.86	221.52	215.96	216.88	2536351
2021-01-20	217.75	223.60	216.08	222.78	2399026
2021-01-21	220.95	223.16	218.36	222.20	1736783
2021-01-22	222.10	225.00	221.86	223.92	2113916
2021-01-25	224.00	228.73	222.13	227.51	2402031
2021-01-26	227.84	232.99	224.31	232.29	2838712
2021-01-27	234.14	234.14	227.62	229.06	2763119
2021-01-28	227.71	232.96	226.61	228.31	2685648
2021-01-29	226.87	228.78	225.08	227.36	2701193
2021-02-01	229.17	235.68	225.95	235.57	2172312
2021-02-02	236.08	237.98	234.58	236.15	2045503
2021-02-03	234.75	235.53	230.77	232.31	2503085
2021-02-04	232.13	235.24	231.28	232.20	1934148
2021-02-05	232.64	234.97	231.63	232.99	1609270
2021-02-08	233.02	233.37	228.80	232.79	1775177
2021-02-09	231.25	234.74	231.06	231.66	1263298
2021-02-10	232.42	234.17	230.47	231.66	1539076
2021-02-11	230.79	231.60	227.09	227.82	1412262
2021-02-12	227.82	228.54	223.55	227.19	1632177
2021-02-16	227.59	227.59	223.21	224.98	1444539
2021-02-17	223.51	226.73	223.05	226.31	1234901
2021-02-18	225.57	228.52	225.24	228.26	1133619
2021-02-19	228.61	229.82	226.23	226.37	2034345
2021-02-22	226.69	227.25	222.19	225.07	1774463
2021-02-23	226.33	228.08	221.65	223.17	1731880
2021-02-24	223.17	226.45	222.40	224.78	1696427
2021-02-25	223.60	227.89	221.41	224.75	2912413
2021-02-26	224.66	225.46	216.02	216.13	3210925
2021-03-01	218.56	219.43	213.52	213.77	2733712
2021-03-02	214.53	214.87	208.76	208.81	2978773
2021-03-03	208.81	209.03	202.91	202.91	3269627
2021-03-04	203.66	206.42	200.51	201.19	3211972
2021-03-05	202.83	204.07	198.02	200.00	3455872
2021-03-08	200.29	204.72	197.50	198.66	3155595
2021-03-09	199.98	204.66	199.78	202.70	2988315
2021-03-10	202.70	205.68	201.35	204.42	3080525
2021-03-11	206.41	215.61	205.66	213.90	3737265
2021-03-12	213.90	217.50	212.28	215.20	2251887
2021-03-15	215.70	218.79	214.56	218.49	1849147
2021-03-16	219.73	223.81	218.50	222.84	1929651
2021-03-17	221.27	223.48	220.47	223.17	2265454
2021-03-18	220.80	223.78	219.09	222.51	2486138
2021-03-19	222.85	225.05	221.36	221.86	4789660
2021-03-22	221.86	227.69	221.33	225.83	1917772
2021-03-23	226.59	231.38	225.58	229.85	1771505
2021-03-24	227.21	229.26	223.91	227.00	2440781
2021-03-25	227.15	228.47	226.04	227.22	1859925
2021-03-26	230.87	239.07	229.06	238.82	2705544
2021-03-29	237.55	242.82	236.48	241.83	2211777
2021-03-30	240.21	240.67	235.63	237.15	1657238
2021-03-31	236.40	240.89	235.70	239.06	2143158
2021-04-01	240.06	240.50	237.01	240.06	1726893
2021-04-05	240.78	244.94	240.33	244.75	1716725
2021-04-06	244.09	244.13	241.18	243.58	1771797
2021-04-07	243.62	245.87	240.95	244.71	2143274
2021-04-08	245.27	246.14	240.76	241.11	1791721
2021-04-09	240.90	241.45	239.40	239.15	1888363
2021-04-12	240.70	241.52	238.80	241.50	1463250
2021-04-13	241.50	243.41	240.82	243.01	2242174
2021-04-14	243.14	244.40	240.86	241.68	1637243
2021-04-15	242.03	247.26	242.03	247.16	2096435
2021-04-16	248.39	250.02	245.70	248.62	1752988
2021-04-19	248.64	249.22	246.37	248.54	1209662
2021-04-20	247.74	253.85	247.74	252.67	1837385
2021-04-21	254.07	255.03	251.07	252.18	1096385
2021-04-22	250.73	254.02	250.09	251.54	1222837
2021-04-23	251.67	255.28	251.24	254.04	1511559
2021-04-26	254.10	254.96	252.24	252.99	1494356
2021-04-27	253.68	254.55	251.63	252.49	1324507
2021-04-28	252.58	254.66	251.41	251.95	1389166
2021-04-29	253.00	253.00	245.37	250.41	1901897
2021-04-30	249.98	255.00	249.60	254.77	1816406
2021-05-03	253.95	254.24	252.15	252.42	1717307
2021-05-04	252.95	252.95	247.62	248.88	1826675
2021-05-05	244.70	249.65	243.00	248.60	1997714
2021-05-06	244.27	246.83	242.35	244.02	5244240
2021-05-07	245.65	249.03	245.01	247.49	5548517
2021-05-10	249.00	250.61	247.37	248.62	2134211
2021-05-11	247.47	248.00	244.00	247.32	1779179
2021-05-12	246.09	247.03	241.43	241.96	1621392
2021-05-13	243.00	245.32	240.87	244.00	1474236
2021-05-14	245.17	247.82	244.62	246.76	1714467
2021-05-17	245.00	247.50	244.85	245.89	1443444
2021-05-18	245.86	248.14	241.44	246.35	2022969
2021-05-19	244.92	247.40	242.93	246.04	2177370
2021-05-20	246.62	251.73	245.21	250.82	1419104
2021-05-21	250.80	251.48	248.91	249.95	1586433
2021-05-24	250.70	253.95	250.24	252.78	1170145
2021-05-25	253.35	254.73	249.44	253.37	1325029
2021-05-26	254.18	256.57	252.75	254.46	1519946
2021-05-27	254.06	256.14	252.90	254.11	3149508
2021-05-28	256.51	257.53	255.46	255.46	1494585
2021-06-01	256.64	258.68	254.95	258.57	1722271
2021-06-02	259.00	263.00	258.26	262.93	1912764
2021-06-03	262.83	263.61	260.76	263.35	1543996
2021-06-04	264.59	265.66	263.05	265.28	1789947
2021-06-07	266.09	269.12	265.12	268.63	1810746
2021-06-08	269.21	269.21	264.35	266.02	1424319
2021-06-09	266.96	268.54	266.50	267.01	1239007
2021-06-10	266.35	270.89	265.68	270.82	1312089
2021-06-11	269.68	269.79	266.83	268.35	1335828
2021-06-14	268.43	271.00	267.36	270.94	1152668
2021-06-15	270.86	271.30	268.62	270.47	1166190
2021-06-16	271.59	271.81	265.76	265.26	1595847
2021-06-17	264.52	269.60	263.78	269.51	1360748
2021-06-18	268.76	269.58	265.92	265.94	2770523
2021-06-21	265.99	268.15	264.01	267.74	1471146
2021-06-22	267.78	268.38	266.48	266.61	1156941
2021-06-23	266.00	266.61	263.53	264.22	1330564
2021-06-24	265.54	266.15	262.34	264.15	910646
2021-06-25	264.41	267.46	263.81	266.54	1882674
2021-06-28	268.37	272.00	268.37	271.79	1808670
2021-06-29	271.41	273.78	270.26	272.79	1624146
2021-06-30	272.97	274.81	270.03	270.14	1857973
2021-07-01	268.63	271.74	267.65	270.33	1537005
2021-07-02	271.30	273.50	271.30	272.87	1207859
2021-07-06	272.87	275.88	271.57	275.73	1742700
2021-07-07	275.25	279.66	274.01	278.17	1732328
2021-07-08	277.95	280.21	276.12	277.92	1179565
2021-07-09	277.67	278.76	275.32	278.45	1151760
2021-07-12	279.17	280.65	277.74	279.99	1323719
2021-07-13	278.14	281.62	277.64	278.53	1228229
2021-07-14	278.00	282.42	277.01	281.37	1198062
2021-07-15	282.10	283.22	279.03	281.28	1082462
2021-07-16	282.24	284.11	281.14	282.46	2100759
2021-07-19	282.90	284.65	278.56	280.89	2166943
2021-07-20	283.11	284.44	279.69	283.00	1502643
2021-07-21	282.68	283.14	279.93	280.26	1166995
2021-07-22	279.70	282.12	276.89	281.60	1152328
2021-07-23	282.25	285.74	280.73	285.26	1144241
2021-07-26	283.37	284.93	282.49	284.61	1174401
2021-07-27	285.01	287.50	284.03	286.88	1229223
2021-07-28	286.94	287.30	283.75	284.98	1636048
2021-07-29	286.00	289.51	282.26	283.00	1768233
2021-07-30	284.69	286.64	282.73	282.80	1762184
2021-08-02	283.50	286.13	283.17	283.62	1219283
2021-08-03	283.70	285.82	282.81	284.35	1000032
2021-08-04	284.79	285.76	281.71	284.87	1315122
2021-08-05	286.43	286.72	281.13	282.76	1307753
2021-08-06	281.40	283.44	281.01	282.12	1460140
2021-08-09	282.00	282.42	278.95	280.06	1093340
2021-08-10	281.55	281.98	275.00	275.30	1293233
2021-08-11	276.41	277.70	275.37	277.22	871555
2021-08-12	278.00	280.48	276.15	280.05	874399
2021-08-13	280.43	282.95	279.21	282.92	807987
2021-08-16	282.92	284.56	281.77	283.20	1068100
2021-08-17	281.14	286.73	281.14	286.53	922491
2021-08-18	285.96	287.29	283.33	283.38	1146165
2021-08-19	281.59	289.73	281.59	289.14	1203217
2021-08-20	289.40	291.82	287.75	290.82	1712846
2021-08-23	289.38	290.34	287.31	288.51	1071401
2021-08-24	289.49	289.81	283.39	284.60	977960
2021-08-25	284.65	284.69	281.72	282.90	973412
2021-08-26	282.22	284.87	281.72	283.18	960962
2021-08-27	284.82	285.81	282.21	285.50	882387
2021-08-30	285.50	291.77	285.22	291.68	1632626
2021-08-31	289.83	292.73	288.80	292.17	2327071
2021-09-01	292.85	298.44	291.99	297.96	1658529
2021-09-02	298.10	300.98	295.69	300.89	1796038
2021-09-03	300.05	302.30	297.17	302.01	1645280
2021-09-07	300.50	301.94	295.10	299.22	1535395
2021-09-08	298.66	303.72	298.37	303.62	1512682
2021-09-09	302.50	303.71	296.69	296.82	1243084
2021-09-10	296.49	297.16	290.06	293.88	1488665
2021-09-13	296.51	298.42	293.18	294.61	1270086
2021-09-14	295.29	297.79	294.81	296.40	1109712
2021-09-15	296.62	297.83	294.25	297.26	1044162
2021-09-16	296.79	298.00	292.84	297.14	906556
2021-09-17	293.84	297.55	293.57	293.75	2995194
2021-09-20	291.54	294.15	287.61	291.19	2374735
2021-09-21	292.25	294.22	290.67	291.87	1161580
2021-09-22	292.10	294.92	290.19	293.55	1172896
2021-09-23	293.50	293.50	285.43	288.00	1634089
2021-09-24	287.89	288.43	281.36	280.87	2318706
2021-09-27	280.91	281.85	273.67	274.10	1776671
2021-09-28	270.80	271.99	266.77	268.75	2317616
2021-09-29	269.90	271.39	268.19	270.01	1448475
2021-09-30	271.37	272.37	265.27	265.41	2090777
2021-10-01	267.01	269.02	265.09	266.61	1784730
2021-10-04	265.91	267.38	262.15	265.23	1387676
2021-10-05	265.40	266.92	262.31	264.55	1649207
2021-10-06	263.38	268.45	261.11	267.96	1421116
2021-10-07	269.20	271.78	265.61	266.11	1185130
2021-10-08	266.08	266.14	261.41	262.08	1064294
2021-10-11	261.92	263.47	260.52	261.60	1074783
2021-10-12	262.77	265.89	261.57	264.55	1352670
2021-10-13	263.30	264.39	259.32	264.18	1646662
2021-10-14	265.45	268.39	265.07	267.87	1370049
2021-10-15	269.79	271.38	267.08	269.33	3091326
2021-10-18	268.44	270.25	266.93	268.00	1354372
2021-10-19	269.72	277.46	269.04	272.90	1816952
2021-10-20	274.10	276.88	274.10	276.04	1109764
2021-10-21	275.79	279.38	273.28	279.04	1269131
2021-10-22	279.78	285.31	279.00	284.45	1496558
2021-10-25	284.50	285.68	280.62	284.58	1194663
2021-10-26	286.00	289.56	285.40	286.94	1742322
2021-10-27	288.22	291.17	285.31	285.42	1280336
2021-10-28	285.50	289.99	282.85	286.01	1391588
2021-10-29	284.23	284.93	279.64	281.97	2532004
2021-11-01	282.86	283.16	276.41	282.10	1520492
2021-11-02	282.81	285.29	279.51	282.65	1532480
2021-11-03	283.72	285.42	276.47	280.60	1133581
2021-11-04	281.80	283.45	277.64	278.95	1381144
2021-11-05	280.94	281.44	276.70	277.83	1213952
2021-11-08	278.25	279.22	273.43	278.76	1014052
2021-11-09	279.89	281.61	278.80	279.92	823290
2021-11-10	278.63	281.48	275.56	275.88	925317
2021-11-11	276.13	276.70	270.37	272.48	1221771
2021-11-12	274.49	275.22	271.60	272.10	991162
2021-11-15	267.33	268.54	259.14	260.50	3467573
2021-11-16	262.13	262.33	258.63	259.04	2783241
2021-11-17	259.10	260.40	254.70	257.53	3451709
2021-11-18	257.60	259.77	253.40	258.96	2436834
2021-11-19	260.90	264.29	259.61	260.98	2036752
2021-11-22	260.00	261.06	256.63	257.63	1835349
2021-11-23	258.26	262.21	256.75	262.00	2071114
2021-11-24	262.88	266.01	260.50	265.48	1321092
2021-11-26	266.58	267.50	262.27	262.87	1161752
2021-11-29	264.13	269.31	261.49	266.94	1842963
2021-11-30	264.16	268.15	262.36	262.48	2759474
2021-12-01	263.98	267.54	258.51	258.95	2629364
2021-12-02	259.73	267.74	259.27	266.24	1902620
2021-12-03	265.72	269.23	263.46	266.96	1804005
2021-12-06	268.53	272.90	267.34	269.57	1864992
2021-12-07	271.25	277.32	271.25	276.81	2133034
2021-12-08	276.39	277.92	273.54	275.85	1327825
2021-12-09	275.88	276.99	270.93	271.06	1116096
2021-12-10	270.91	274.18	269.45	272.57	1352392
2021-12-13	272.00	277.33	270.35	276.02	1836423
2021-12-14	274.47	278.10	271.01	273.41	2225072
2021-12-15	274.16	276.19	271.12	274.35	1932577
2021-12-16	274.80	279.67	274.72	279.47	1791520
2021-12-17	279.25	283.75	277.82	278.86	3248735
2021-12-20	275.85	279.54	275.01	278.46	1551152
2021-12-21	280.30	282.04	276.58	277.85	1382015
2021-12-22	278.95	281.34	277.71	279.86	914341
2021-12-23	280.00	280.46	276.46	278.74	1016008
2021-12-27	280.06	285.91	278.46	285.76	1235254
2021-12-28	285.76	288.94	284.72	288.49	1065659
2021-12-29	286.80	289.50	286.80	288.88	1430584
2021-12-30	289.61	291.99	287.41	291.14	1370264
2021-12-31	291.40	294.40	289.94	292.50	1274218
2022-01-03	292.37	292.55	280.28	286.38	1598003
2022-01-04	287.19	288.25	282.46	282.77	1813438
2022-01-05	278.97	279.44	262.23	264.57	4486313
2022-01-06	263.91	265.38	256.77	264.89	2473075
2022-01-07	264.03	269.24	261.00	266.58	2244354
2022-01-10	267.35	267.35	258.61	264.41	2113599
2022-01-11	259.41	261.61	256.10	260.49	1884349
2022-01-12	259.88	264.50	258.85	259.39	1876905
2022-01-13	260.00	260.23	255.06	255.44	1728049
2022-01-14	253.64	254.20	246.09	250.62	2549879
2022-01-18	248.63	250.97	247.78	250.23	2523662
2022-01-19	251.21	253.26	248.08	249.00	2200027
2022-01-20	249.89	252.86	245.54	245.94	2120932
2022-01-21	249.73	250.78	243.76	244.76	3504960
2022-01-24	241.31	249.33	239.00	248.40	2708795
2022-01-25	245.79	252.40	245.39	250.53	2065760
2022-01-26	250.63	254.37	240.40	242.60	2325038
2022-01-27	241.55	245.05	235.22	236.43	2722376
2022-01-28	237.57	246.85	233.67	246.77	2106710
2022-01-31	245.91	251.68	244.98	251.50	2664999
2022-02-01	251.07	252.45	247.59	250.15	1665909
2022-02-02	251.88	254.47	251.55	252.34	1446026
2022-02-03	250.90	252.69	249.86	250.70	1367343
2022-02-04	248.16	250.00	245.05	246.43	1275922
2022-02-07	245.77	248.36	244.50	246.26	1171570
2022-02-08	245.59	247.33	243.07	245.32	1303881
2022-02-09	248.15	250.46	246.73	249.89	1824658
2022-02-10	246.63	249.46	241.18	242.51	1453093
2022-02-11	242.96	244.95	235.49	236.90	2379643
2022-02-14	237.90	238.56	232.75	234.29	1810113
2022-02-15	237.06	237.15	232.28	233.39	1696356
2022-02-16	233.40	233.75	229.75	232.33	1275667
2022-02-17	232.01	232.51	227.76	228.67	1721132
2022-02-18	228.82	231.30	226.71	228.44	2705423
2022-02-22	228.24	230.90	224.53	228.37	2521584
2022-02-23	229.89	231.45	226.73	227.45	1934035
2022-02-24	221.81	232.62	220.00	231.75	2699757
2022-02-25	231.70	234.45	226.79	233.66	2309531
2022-02-28	231.15	231.40	223.40	226.87	3690443
2022-03-01	228.00	230.92	226.68	228.55	2467253
2022-03-02	228.31	232.77	227.74	231.00	2160356
2022-03-03	233.48	236.80	231.52	235.24	2702699
2022-03-04	233.97	239.23	233.97	238.28	2396600
2022-03-07	237.12	237.87	231.03	232.02	1499174
2022-03-08	232.52	236.65	227.51	227.97	2058048
2022-03-09	231.65	236.47	231.25	233.11	1481262
2022-03-10	230.93	233.48	227.10	232.80	1300343
2022-03-11	235.31	238.03	234.68	234.84	1889183
2022-03-14	235.97	237.16	232.45	234.93	1652426
2022-03-15	236.63	238.36	234.08	236.21	1422307
2022-03-16	237.82	240.42	235.67	239.63	1902024
2022-03-17	238.49	245.24	238.49	245.14	1876346
2022-03-18	247.17	248.46	241.80	242.53	3668166
2022-03-21	241.81	245.00	240.03	241.64	1601436
2022-03-22	242.23	243.29	239.11	239.67	1909859
2022-03-23	239.07	240.22	233.71	234.00	1968581
2022-03-24	233.60	235.56	230.67	235.49	2081191
2022-03-25	237.42	241.33	236.54	240.69	1530214
2022-03-28	241.75	245.19	241.00	245.03	1382794
2022-03-29	247.64	251.23	247.27	250.55	1917462
2022-03-30	249.15	250.92	247.37	250.87	1385431
2022-03-31	251.91	254.07	250.70	251.22	3315586
2022-04-01	251.22	257.39	250.10	256.95	1636310
2022-04-04	256.98	259.37	256.13	257.83	1989813
2022-04-05	257.55	265.36	257.04	262.92	1956269
2022-04-06	261.19	269.14	260.51	268.62	2749739
2022-04-07	265.96	267.85	264.02	265.73	1752353
2022-04-08	266.16	268.49	264.03	266.41	1559108
2022-04-11	266.59	267.74	262.59	261.91	2158648
2022-04-12	258.88	260.15	255.63	257.18	1518083
2022-04-13	258.07	258.23	254.94	257.16	1317790
2022-04-14	257.94	258.35	255.00	255.54	2312312
2022-04-18	254.14	257.38	252.15	253.91	1072713
2022-04-19	254.85	259.55	254.78	258.77	1308493
2022-04-20	259.75	267.95	259.14	267.59	1807562
2022-04-21	268.89	271.53	266.16	266.75	1712477
2022-04-22	267.13	267.13	261.85	261.90	1664695
2022-04-25	262.10	263.00	255.11	259.52	1656756
2022-04-26	258.83	261.21	254.44	254.82	1883330
2022-04-27	256.01	258.00	251.55	252.85	2049618
2022-04-28	252.62	253.86	245.21	252.18	2417451
2022-04-29	250.31	251.31	240.68	241.02	2151909
2022-05-02	241.38	245.28	232.73	236.95	2127652
2022-05-03	236.95	243.00	235.32	241.01	1367134
2022-05-04	240.63	246.04	238.67	245.64	1098650
2022-05-05	244.98	246.47	239.70	241.48	1375959
2022-05-06	239.25	245.12	238.80	244.07	1843149
2022-05-09	242.13	242.13	229.96	231.09	2423354
2022-05-10	232.63	234.14	222.33	224.75	2411709
2022-05-11	226.45	229.38	223.93	224.72	2104272
2022-05-12	224.67	226.57	222.02	225.50	2193756
2022-05-13	227.18	232.89	226.19	232.66	2229477
2022-05-16	232.61	234.89	230.03	230.22	1203104
2022-05-17	233.20	233.63	229.40	233.00	1728456
2022-05-18	232.57	233.30	229.51	230.63	1623960
2022-05-19	230.00	236.19	229.21	233.25	1825919
2022-05-20	235.45	245.17	234.31	244.28	2853943
2022-05-23	245.59	249.72	243.54	249.42	1697449
2022-05-24	249.49	259.31	248.69	258.52	2174398
2022-05-25	256.79	261.19	252.58	260.29	2392874
2022-05-26	260.72	262.27	253.96	254.69	1487229
2022-05-27	256.52	262.56	254.83	260.96	1786270
2022-05-31	257.76	259.04	255.23	256.13	2829603
2022-06-01	256.13	256.13	250.85	252.56	1418093
2022-06-02	246.06	263.19	245.68	262.36	2781835
2022-06-03	261.82	269.50	260.75	266.73	7332223
2022-06-06	269.79	271.09	266.17	267.36	4197136
2022-06-07	266.18	266.99	259.16	266.15	2135157
2022-06-08	265.64	269.04	263.32	264.46	1550443
2022-06-09	261.17	267.73	260.02	260.20	2051225
2022-06-10	257.01	257.84	250.11	251.01	2188222
2022-06-13	245.00	247.15	238.97	240.03	2272946
2022-06-14	239.18	240.48	232.66	234.49	2584892
2022-06-15	235.40	244.50	235.01	239.97	2076667
2022-06-16	234.78	236.99	232.31	234.18	1668510
2022-06-17	233.70	238.27	232.12	236.17	4291846
2022-06-21	242.00	248.54	241.89	246.85	2502006
2022-06-22	242.32	258.82	242.25	252.01	3130202
2022-06-23	253.06	259.80	252.73	258.31	2553123
2022-06-24	260.76	262.13	256.58	261.65	3131490
2022-06-27	262.23	264.09	258.14	259.33	2018918
2022-06-28	260.00	260.48	252.12	252.93	1601891
2022-06-29	250.03	253.93	247.15	253.16	1863735
2022-06-30	251.61	257.71	250.21	255.59	1938097
2022-07-01	254.53	259.04	252.44	258.40	1363377
2022-07-05	255.49	256.06	249.63	255.94	1321658
2022-07-06	257.96	260.58	256.70	258.23	1170899
2022-07-07	258.50	260.58	255.42	257.18	1089631
2022-07-08	255.32	257.88	253.72	255.01	936028
2022-07-11	255.00	258.46	252.49	257.99	1299534
2022-07-12	256.95	258.74	253.15	255.49	1650918
2022-07-13	252.41	258.21	251.17	255.92	1188505
2022-07-14	251.75	257.85	251.43	256.51	1579240
2022-07-15	259.88	260.79	255.33	257.20	1181127
2022-07-18	256.91	257.79	248.58	249.25	1608197
2022-07-19	251.61	257.27	251.50	257.16	1506361
2022-07-20	256.00	257.93	249.43	249.74	1573621
2022-07-21	250.17	255.99	248.19	255.40	1290350
2022-07-22	256.55	260.36	255.76	259.60	1587501
2022-07-25	259.35	259.66	255.90	257.34	1593317
2022-07-26	258.56	263.07	257.82	258.98	1579766
2022-07-27	259.52	261.24	255.38	258.28	1505440
2022-07-28	261.46	269.56	260.06	268.90	2589510
2022-07-29	270.35	273.95	267.51	270.83	1821179
2022-08-01	270.28	271.76	266.26	268.62	1323131
2022-08-02	269.10	271.18	266.03	266.63	1681063
2022-08-03	267.84	269.93	264.87	268.83	1370203
2022-08-04	269.15	271.72	268.00	271.27	1257846
2022-08-05	268.37	272.43	267.04	272.19	1156388
2022-08-08	274.75	276.88	271.33	273.00	968855
2022-08-09	273.83	277.32	270.35	276.18	1459759
2022-08-10	279.97	279.97	275.07	277.79	1351227
2022-08-11	278.92	278.92	273.27	273.95	1260462
2022-08-12	275.68	277.91	274.64	277.72	1110090
2022-08-15	278.39	282.47	278.13	281.52	1329151
2022-08-16	278.85	280.08	275.89	278.45	1183534
2022-08-17	276.85	278.98	275.44	277.46	1059047
2022-08-18	277.52	279.20	272.92	275.49	1139050
2022-08-19	274.99	277.59	273.39	274.41	2110662
2022-08-22	272.32	274.15	268.93	269.75	946886
2022-08-23	268.32	268.90	263.32	265.23	971044
2022-08-24	266.29	266.71	264.10	264.48	1372907
2022-08-25	265.75	268.46	262.31	268.24	1367408
2022-08-26	267.87	268.31	261.07	261.19	1227396
2022-08-29	259.80	262.64	258.19	259.72	1577915
2022-08-30	259.90	260.68	252.70	253.40	1211175
2022-08-31	253.86	256.21	252.97	254.05	2005133
2022-09-01	252.94	257.75	251.62	257.64	1590489
2022-09-02	259.54	260.98	250.48	250.85	1387679
2022-09-06	252.11	256.47	251.00	254.18	1163730
2022-09-07	254.93	260.05	253.65	259.50	1095808
2022-09-08	259.66	262.00	257.26	261.67	1518728
2022-09-09	262.49	263.21	259.67	261.59	880074
2022-09-12	262.06	265.56	261.96	265.09	946188
2022-09-13	260.55	262.22	253.96	254.63	1711368
2022-09-14	251.43	255.09	249.78	251.82	2087005
2022-09-15	251.59	251.99	244.59	245.06	1561437
2022-09-16	244.43	247.65	243.97	245.89	3287522
2022-09-19	244.40	247.78	241.58	247.50	1249352
2022-09-20	245.35	245.85	237.33	237.90	2093034
2022-09-21	239.97	242.44	234.05	234.15	1942407
2022-09-22	232.71	236.46	232.21	232.78	1446047
2022-09-23	230.91	231.88	225.63	228.81	1907135
2022-09-26	229.14	229.14	218.13	221.37	2146859
2022-09-27	223.88	226.50	219.47	220.60	1900882
2022-09-28	223.59	223.93	219.81	221.06	1988815
2022-09-29	218.34	220.17	211.38	213.72	2096505
2022-09-30	215.86	217.32	212.03	214.70	2501939
2022-10-03	216.89	219.20	212.35	217.17	2102261
2022-10-04	218.95	224.34	217.97	220.08	2032978
2022-10-05	217.14	217.54	211.38	214.14	1518768
2022-10-06	213.62	214.16	202.78	201.60	2908664
2022-10-07	199.12	201.03	193.41	194.63	3165300
2022-10-10	196.00	198.17	188.96	189.58	1992344
2022-10-11	189.44	191.98	185.27	189.27	2463256
2022-10-12	188.58	189.35	182.30	183.79	2572497
2022-10-13	179.87	191.44	178.17	189.85	3518266
2022-10-14	191.61	192.67	185.06	185.78	2466536
2022-10-17	189.76	195.90	188.83	192.49	3040978
2022-10-18	194.52	197.94	194.22	197.22	3253609
2022-10-19	195.01	196.19	190.51	190.99	1824883
2022-10-20	191.15	191.16	185.37	188.00	2515648
2022-10-21	188.97	188.97	183.13	187.56	2078086
2022-10-24	189.92	191.43	184.18	185.40	1856435
2022-10-25	185.96	196.05	185.92	195.53	2495243
2022-10-26	195.32	199.31	194.21	196.92	2512311
2022-10-27	198.87	203.95	196.18	198.68	3414473
2022-10-28	197.30	208.37	197.30	204.71	2613812
2022-10-31	201.65	209.88	200.70	207.19	2513463
2022-11-01	209.41	213.32	206.59	207.88	1907060
2022-11-02	206.73	212.01	202.35	205.19	2655696
2022-11-03	203.21	204.56	201.08	201.33	1703849
2022-11-04	202.91	204.38	199.14	203.92	1788136
2022-11-07	204.64	205.99	201.70	202.02	1828829
2022-11-08	202.02	205.49	201.10	203.02	2071794
2022-11-09	204.01	206.73	200.40	201.04	1530293
2022-11-10	213.11	221.58	209.64	220.90	2781282
2022-11-11	222.81	225.44	221.02	223.26	1915700
2022-11-14	221.78	222.17	215.23	215.38	1628136
2022-11-15	215.40	219.82	215.07	219.58	2152341
2022-11-16	220.09	223.06	218.13	219.15	2400809
2022-11-17	217.72	219.59	214.39	216.34	2144778
2022-11-18	217.63	220.21	214.63	215.93	2360692
2022-11-21	215.59	220.24	215.59	219.91	1682406
2022-11-22	220.73	221.20	215.47	218.13	1562378
2022-11-23	218.20	220.42	216.26	218.25	1210527
2022-11-25	219.64	221.24	218.38	220.08	566461
2022-11-28	218.71	220.37	213.04	213.90	1367286
2022-11-29	214.81	217.27	213.32	217.22	1848103
2022-11-30	215.88	221.34	214.67	221.25	3889213
2022-12-01	224.42	225.97	219.89	221.30	1708694
2022-12-02	218.27	220.91	216.27	219.37	1354622
2022-12-05	215.95	218.49	214.58	215.61	1454287
2022-12-06	216.27	216.85	211.76	212.52	1672297
2022-12-07	211.93	215.60	209.46	211.11	1624784
2022-12-08	210.39	213.83	209.22	212.25	2465283
2022-12-09	211.97	216.39	211.27	213.84	1646866
2022-12-12	214.88	215.93	211.97	215.87	1847664
2022-12-13	222.96	227.97	220.91	223.39	2179126
2022-12-14	222.72	226.97	219.74	219.85	1902769
2022-12-15	217.32	221.39	216.54	218.22	1693552
2022-12-16	215.09	215.15	208.08	213.45	3724220
2022-12-19	213.15	213.15	207.76	209.62	1401770
2022-12-20	207.96	210.43	205.76	208.69	1307461
2022-12-21	209.79	213.39	209.49	210.60	1410201
2022-12-22	209.36	211.10	206.40	210.60	2212186
2022-12-23	209.41	212.59	209.01	210.89	1146744
2022-12-27	211.00	211.68	208.64	210.90	1550053
2022-12-28	211.35	214.25	209.99	210.10	1411720
2022-12-29	211.85	216.70	210.13	215.74	1323910
2022-12-30	214.33	215.20	209.18	211.86	1450509
2023-01-03	214.00	215.25	210.97	214.67	1812441
2023-01-04	217.41	222.54	215.51	219.00	1796147
2023-01-05	217.07	217.81	211.50	212.13	1494990
2023-01-06	213.40	219.34	210.93	218.50	1980390
2023-01-09	220.85	223.46	219.14	219.30	1727437
2023-01-10	221.09	222.95	219.75	221.95	1691259
2023-01-11	223.71	228.81	223.71	228.12	1894016
2023-01-12	229.30	232.80	225.56	232.21	2364724
2023-01-13	229.25	234.87	229.25	232.81	2007337
2023-01-17	234.23	235.57	230.96	231.05	2204636
2023-01-18	231.26	232.51	224.24	225.19	2212952
2023-01-19	224.07	227.11	222.97	223.35	1864404
2023-01-20	221.36	221.76	214.46	221.41	2990400
2023-01-23	218.89	219.99	215.10	215.67	2723609
2023-01-24	214.93	216.56	212.64	215.17	1991885
2023-01-25	213.91	219.40	212.79	218.66	1985144
2023-01-26	219.84	221.50	218.50	221.03	1126119
2023-01-27	220.71	221.93	219.43	220.79	1360244
2023-01-30	219.99	222.58	217.85	218.06	1422213
2023-01-31	218.05	223.42	218.05	223.39	1548484
2023-02-01	221.89	228.97	221.07	227.14	2601470
2023-02-02	230.21	235.49	225.54	227.39	2195833
2023-02-03	224.41	225.38	218.04	222.06	2485767
2023-02-06	218.88	221.53	216.52	220.57	1797855
2023-02-07	218.93	220.21	215.80	219.47	1834467
2023-02-08	218.88	219.99	216.87	218.47	1936139
2023-02-09	219.43	220.49	214.62	215.19	1220039
2023-02-10	213.15	217.20	212.35	216.72	1929886
2023-02-13	217.56	219.01	215.39	217.26	1352755
2023-02-14	216.92	217.52	213.15	215.15	1017286
2023-02-15	213.51	216.63	213.01	216.60	1381596
2023-02-16	213.83	214.76	210.36	212.00	1719821
2023-02-17	210.96	211.97	208.49	210.26	1793731
2023-02-21	208.66	208.66	203.29	204.65	1888502
2023-02-22	205.08	205.11	198.59	199.28	3564534
2023-02-23	201.25	203.96	200.00	201.96	3234006
2023-02-24	198.79	200.28	194.08	195.73	2727006
2023-02-27	198.57	199.86	192.96	195.08	2348110
2023-02-28	195.10	199.60	194.34	198.01	2741611
2023-03-01	196.52	198.81	192.86	194.89	3261010
2023-03-02	193.32	198.18	193.32	197.53	1884904
2023-03-03	199.26	202.58	199.09	202.50	2044803
2023-03-06	203.88	204.16	198.14	198.57	1788930
2023-03-07	198.12	198.26	192.04	192.37	1907035
2023-03-08	192.13	197.23	191.37	195.77	1603067
2023-03-09	195.59	197.77	190.75	191.20	1463930
2023-03-10	191.16	194.54	190.38	191.27	2357959
2023-03-13	190.90	200.99	189.55	196.33	2325323
2023-03-14	199.07	200.01	195.32	199.83	2461552
2023-03-15	197.90	203.21	197.74	202.32	3117498
2023-03-16	201.99	206.15	201.41	205.05	2622423
2023-03-17	205.41	207.65	200.87	201.35	3456929
2023-03-20	200.94	203.68	199.79	201.95	2000732
2023-03-21	201.54	202.34	194.63	198.19	2578260
2023-03-22	196.05	197.69	191.92	192.12	1943534
2023-03-23	192.30	195.30	190.37	191.62	2053220
2023-03-24	190.89	199.68	189.37	199.62	1897744
2023-03-27	200.19	201.34	192.76	193.15	2389878
2023-03-28	191.99	194.25	190.96	192.87	1480223
2023-03-29	195.36	198.57	195.08	198.49	1784192
2023-03-30	201.66	202.74	200.02	201.18	1477845
2023-03-31	201.14	204.49	201.01	204.34	2558038
2023-04-03	203.19	204.95	199.12	201.10	2876208
2023-04-04	201.26	204.11	200.81	203.45	3431571
2023-04-05	203.51	207.76	203.44	204.69	2060205
2023-04-06	205.37	207.01	203.53	206.69	1273382
2023-04-10	205.13	208.73	203.77	208.35	1728792
2023-04-11	208.32	212.51	207.30	210.38	2115059
2023-04-12	212.00	213.48	210.43	209.70	2306315
2023-04-13	210.12	211.95	208.81	210.81	1686105
2023-04-14	210.49	210.77	205.31	206.89	1174764
2023-04-17	207.77	211.94	207.08	208.83	1857915
2023-04-18	208.45	208.86	206.17	208.18	2116106
2023-04-19	207.13	210.64	206.78	208.12	1186696
2023-04-20	207.81	207.81	204.71	205.59	1472334
2023-04-21	206.59	206.59	202.83	204.14	2177379
2023-04-24	204.29	205.01	201.75	203.94	1356696
2023-04-25	203.38	205.12	201.59	201.74	1339909
2023-04-26	202.55	206.47	200.08	200.34	1789358
2023-04-27	200.34	205.96	200.34	205.64	1744746
2023-04-28	205.66	206.61	203.32	204.39	2082284
2023-05-01	203.29	203.99	199.36	199.50	2135963
2023-05-02	199.67	201.74	195.68	196.13	2133831
2023-05-03	196.45	197.45	191.60	191.97	1491315
2023-05-04	191.27	196.42	191.27	194.40	1984321
2023-05-05	194.94	197.64	193.64	196.75	1210905
2023-05-08	195.51	196.44	192.55	193.21	1311512
2023-05-09	192.31	194.94	190.85	193.52	1511522
2023-05-10	195.49	198.16	194.82	196.36	1628776
2023-05-11	195.65	195.98	192.79	195.69	1714523
2023-05-12	195.89	200.41	195.64	200.29	2130700
2023-05-15	200.77	202.40	194.30	195.46	2134852
2023-05-16	195.23	196.15	190.97	191.04	1395580
2023-05-17	192.00	194.87	190.79	194.76	1181172
2023-05-18	193.74	194.26	187.57	191.03	2387553
2023-05-19	191.42	192.88	189.58	190.73	1250608
2023-05-22	191.00	195.03	190.28	193.47	1753997
2023-05-23	192.52	193.91	187.65	188.15	1755539
2023-05-24	187.75	188.13	183.17	183.39	2011483
2023-05-25	184.58	184.65	181.65	182.56	2597937
2023-05-26	182.00	183.00	180.16	182.18	2692181
2023-05-30	184.27	188.35	181.31	182.00	2483454
2023-05-31	182.26	185.64	178.53	184.44	7074825
2023-06-01	184.19	188.82	184.15	187.01	2618295
2023-06-02	190.28	192.07	189.07	191.15	2188214
2023-06-05	191.92	193.71	188.37	191.15	1383058
2023-06-06	189.79	189.79	186.27	189.11	1390364
2023-06-07	190.00	193.69	189.03	190.93	1823216
2023-06-08	190.21	191.12	187.66	190.02	1184640
2023-06-09	189.98	189.98	184.82	187.30	1825379
2023-06-12	187.50	188.71	185.89	188.56	1533473
2023-06-13	188.23	191.25	186.94	191.02	1946308
2023-06-14	192.25	193.77	190.29	191.45	2510060
2023-06-15	191.55	194.95	189.29	194.27	2432474
2023-06-16	192.29	194.44	191.55	192.89	3283334
2023-06-20	191.59	193.21	189.95	190.05	2139416
2023-06-21	188.87	190.07	185.99	189.34	2127628
2023-06-22	189.62	189.62	186.30	186.43	2431584
2023-06-23	186.01	189.24	185.24	186.03	4173278
2023-06-26	185.65	188.83	184.82	188.13	2308833
2023-06-27	188.97	189.42	187.18	187.72	1776339
2023-06-28	187.74	191.75	185.93	191.61	2600277
2023-06-29	189.81	193.02	188.68	192.73	2674172
2023-06-30	194.27	195.30	191.19	193.94	3243175
2023-07-03	193.40	196.32	192.66	195.04	970958
2023-07-05	195.00	199.32	194.82	198.36	2179047
2023-07-06	196.00	197.44	193.77	196.01	1605642
2023-07-07	194.89	197.11	191.89	195.55	1830201
2023-07-10	194.35	195.63	192.95	193.55	1615726
2023-07-11	193.64	195.02	192.67	194.60	1484250
2023-07-12	197.26	198.33	194.59	195.43	1649199
2023-07-13	195.08	196.95	192.80	196.84	1750014
2023-07-14	196.10	196.66	193.61	193.97	1712215
2023-07-17	192.93	193.21	184.90	186.26	4360153
2023-07-18	186.00	188.94	182.16	185.79	3090639
2023-07-19	189.33	193.61	188.62	189.11	3380765
2023-07-20	182.82	184.86	179.21	184.65	4163961
2023-07-21	184.92	186.04	181.61	184.89	4474303
2023-07-24	185.92	191.32	184.03	190.83	3420677
2023-07-25	191.00	191.49	186.66	186.79	2353660
2023-07-26	187.04	190.24	186.85	189.98	3158566
2023-07-27	194.42	200.81	193.19	193.23	2969643
2023-07-28	194.93	196.18	188.94	188.97	1714587
2023-07-31	189.34	191.69	189.00	190.31	1812772
2023-08-01	190.75	192.35	189.66	191.24	2243800
2023-08-02	190.17	191.94	188.13	190.62	2236423
2023-08-03	189.34	190.30	183.68	185.75	2493049
2023-08-04	184.17	187.80	183.35	184.77	1687502
2023-08-07	185.00	186.01	182.24	183.52	1559571
2023-08-08	182.20	184.89	179.85	184.61	2047317
2023-08-09	183.93	187.20	183.47	187.10	1475752
2023-08-10	187.17	189.33	186.50	186.94	1618379
2023-08-11	185.83	187.90	185.82	187.11	1073113
2023-08-14	185.87	187.39	184.94	187.15	1341963
2023-08-15	185.34	187.15	184.19	185.65	1487825
2023-08-16	185.75	186.17	177.40	177.99	2200417
2023-08-17	177.65	179.66	175.92	176.31	2370199
2023-08-18	174.69	177.88	174.30	176.45	1511325
2023-08-21	175.22	175.88	172.55	175.02	1998504
2023-08-22	175.16	176.38	173.21	175.73	1658405
2023-08-23	177.46	178.49	176.73	177.84	1655773
2023-08-24	178.40	179.53	176.28	177.15	1055717
2023-08-25	177.09	178.55	175.67	177.53	1174703
2023-08-28	178.15	179.05	176.80	178.17	1381865
2023-08-29	178.68	181.65	177.78	181.50	1573109
2023-08-30	182.50	184.19	181.81	182.28	1858341
2023-08-31	183.08	183.52	180.73	181.32	1567089
2023-09-01	182.49	182.49	179.29	180.79	1654106
2023-09-05	180.56	182.44	179.50	180.42	1715242
2023-09-06	180.19	180.19	176.14	178.01	2313336
2023-09-07	177.62	183.53	177.34	182.55	2404518
2023-09-08	182.89	183.30	178.86	180.89	1645781
2023-09-11	180.76	181.04	177.55	180.28	1393106
2023-09-12	179.35	179.62	175.40	179.19	1341477
2023-09-13	178.48	178.93	176.37	176.95	1639014
2023-09-14	178.63	182.22	178.63	181.08	1444605
2023-09-15	180.97	182.43	179.24	180.14	3514612
2023-09-18	179.91	181.64	178.70	179.53	1499122
2023-09-19	178.47	179.99	177.07	177.36	1612620
2023-09-20	178.99	179.71	177.04	177.41	1885806
2023-09-21	176.76	176.76	169.15	169.32	2499682
2023-09-22	169.04	169.77	165.91	166.21	3732843
2023-09-25	165.05	165.91	163.08	165.72	2681106
2023-09-26	163.34	164.89	162.65	162.91	2702810
2023-09-27	162.91	163.45	158.17	159.69	3178788
2023-09-28	160.40	163.30	158.85	162.32	2694052
2023-09-29	165.61	165.99	163.71	164.45	2529281
2023-10-02	163.63	164.00	160.61	161.71	2061141
2023-10-03	161.00	161.97	157.72	158.10	1783473
2023-10-04	158.47	159.45	155.63	157.68	2217239
2023-10-05	156.97	159.29	155.61	158.71	1485980
2023-10-06	156.80	160.46	154.58	159.57	1878736
2023-10-09	158.76	162.72	158.76	160.40	1952110
2023-10-10	159.89	160.75	158.29	158.56	2794018
2023-10-11	159.69	165.80	158.83	165.62	2782469
2023-10-12	165.87	166.52	162.57	164.24	1765097
2023-10-13	166.17	168.55	165.47	166.96	1969368
2023-10-16	166.39	170.32	164.52	169.18	2062229
2023-10-17	167.32	169.92	165.77	166.91	1732545
2023-10-18	167.01	167.55	162.70	162.78	1728695
2023-10-19	158.47	162.54	158.01	159.43	2672217
2023-10-20	160.77	162.22	159.72	160.09	2560764
2023-10-23	158.51	161.25	157.25	159.29	2187737
2023-10-24	159.91	163.70	159.91	163.23	2404561
2023-10-25	162.22	163.30	160.49	161.93	2448369
2023-10-26	163.00	177.22	162.55	175.06	5013466
2023-10-27	175.50	176.03	170.20	171.99	2829577
2023-10-30	171.92	173.97	169.70	172.64	2568591
2023-10-31	174.07	178.66	174.00	178.19	2930740
2023-11-01	178.48	179.27	177.00	178.38	1781318
2023-11-02	181.32	186.54	180.62	184.15	2908013
2023-11-03	186.07	193.20	185.86	190.57	3417103
2023-11-06	189.94	190.76	185.27	186.70	1943821
2023-11-07	187.52	187.63	185.17	185.45	1544400
2023-11-08	185.69	185.69	183.18	184.42	1447454
2023-11-09	184.60	185.27	180.91	181.84	1949344
2023-11-10	183.54	184.54	179.32	183.79	1738751
2023-11-13	182.24	185.28	181.03	183.62	1425176
2023-11-14	192.96	195.98	190.89	194.20	2910453
2023-11-15	193.11	198.75	192.72	195.88	3803043
2023-11-16	196.80	199.85	195.15	199.11	3260589
2023-11-17	200.12	200.51	197.05	197.74	2593655
2023-11-20	197.45	199.80	195.34	199.64	1945537
2023-11-21	199.56	199.57	196.82	197.54	1989324
2023-11-22	200.18	200.58	197.83	198.79	1393260
2023-11-24	197.99	199.33	196.40	199.32	614123
2023-11-27	200.48	202.84	199.02	201.21	2525270
2023-11-28	200.78	203.52	200.53	203.22	2105310
2023-11-29	205.00	208.82	203.99	206.18	2933423
2023-11-30	205.54	208.96	204.28	208.78	2943345
2023-12-01	208.40	210.84	206.13	210.47	2093350
2023-12-04	209.21	209.84	207.69	208.73	2668581
2023-12-05	208.92	211.06	207.41	210.41	1738062
2023-12-06	211.79	213.31	210.62	210.76	2037797
2023-12-07	211.60	212.05	210.25	210.72	1964478
2023-12-08	209.80	210.29	204.05	206.45	2364324
2023-12-11	205.90	207.99	204.11	205.60	2468644
2023-12-12	205.85	205.98	203.58	205.05	1712877
2023-12-13	204.98	212.43	203.66	211.04	2244544
2023-12-14	215.46	218.48	211.24	212.17	2975050
2023-12-15	210.13	212.79	208.33	212.15	3722435
2023-12-18	212.04	214.04	209.91	210.69	1805046
2023-12-19	211.45	213.23	210.65	211.00	1776883
2023-12-20	211.51	214.51	209.27	211.11	2991192
2023-12-21	212.99	214.34	211.54	214.28	1685487
2023-12-22	214.96	217.11	213.66	215.19	1106416
2023-12-26	215.28	216.99	214.44	214.54	1053089
2023-12-27	214.01	217.11	214.01	216.72	1860666
2023-12-28	216.71	218.32	215.58	217.16	1125411
2023-12-29	215.98	216.80	215.00	215.88	1584433
2024-01-02	214.41	219.10	214.41	218.81	1566330
2024-01-03	217.49	218.99	214.61	214.69	1533506
2024-01-04	213.64	217.67	212.68	215.46	2032973
2024-01-05	213.70	216.25	213.04	214.28	1884018
2024-01-08	213.42	216.22	212.52	216.08	1703214
2024-01-09	214.35	214.42	210.27	211.86	1578869
2024-01-10	211.61	212.09	208.37	208.97	2088949
2024-01-11	208.29	208.74	206.09	207.65	2271646
2024-01-12	209.67	211.82	208.46	209.43	1763449
2024-01-16	208.97	210.84	207.55	208.05	2400038
2024-01-17	205.40	210.39	202.72	204.95	2629464
2024-01-18	205.25	206.79	202.54	203.91	2881022
2024-01-19	204.66	205.14	202.78	203.87	1986366
2024-01-22	204.10	206.69	201.95	204.02	2185510
2024-01-23	204.76	205.29	201.38	202.26	2108946
2024-01-24	203.10	203.40	195.96	196.76	3308619
2024-01-25	199.39	201.64	198.00	200.21	2510687
2024-01-26	199.20	199.83	197.08	197.29	1831069
2024-01-29	197.08	199.30	195.76	199.11	2466044
2024-01-30	198.50	199.00	195.36	195.56	2428092
2024-01-31	196.90	200.87	194.75	195.65	2454201
2024-02-01	195.34	198.43	193.37	198.39	2700870
2024-02-02	195.00	195.55	189.33	193.51	2913979
2024-02-05	191.05	191.69	187.82	189.47	2489076
2024-02-06	189.47	192.57	189.15	191.67	1777672
2024-02-07	192.29	193.86	190.55	193.62	2254848
2024-02-08	192.63	194.25	191.63	193.64	2001165
2024-02-09	193.40	194.51	191.64	194.44	1903969
2024-02-12	194.99	195.41	191.44	191.77	1589691
2024-02-13	188.17	188.70	184.05	188.42	3512561
2024-02-14	188.85	190.03	186.84	188.49	1818138
2024-02-15	189.97	190.73	187.74	189.46	2412001
2024-02-16	186.78	187.61	185.02	187.13	2127509
2024-02-20	187.09	188.71	185.77	188.40	2241019
2024-02-21	189.22	189.66	186.63	188.22	1863180
2024-02-22	189.01	189.01	185.61	188.01	2149718
2024-02-23	188.12	191.27	187.45	189.93	1458552
2024-02-26	189.20	191.38	186.72	187.72	3310691
2024-02-27	189.19	190.61	181.16	186.68	4672171
2024-02-28	186.50	195.83	186.50	193.76	4059122
2024-02-29	195.20	200.80	195.14	198.86	4676993
2024-03-01	198.90	202.05	196.15	201.76	3473494
2024-03-04	201.43	206.52	198.99	206.15	2851856
2024-03-05	205.94	209.61	204.64	205.42	2469875
2024-03-06	206.46	207.23	204.99	206.01	1865480
2024-03-07	207.63	207.93	203.80	204.73	2085790
2024-03-08	206.60	209.16	205.89	207.31	2155964
2024-03-11	205.93	208.32	204.86	206.75	2006252
2024-03-12	205.71	206.24	201.58	204.18	1746177
2024-03-13	204.30	205.05	201.29	202.35	1690392
2024-03-14	201.02	202.55	196.21	199.19	2010395
2024-03-15	195.58	198.75	195.13	197.34	3346948
2024-03-18	196.60	197.83	195.51	195.91	1833532
2024-03-19	196.17	196.88	194.70	196.63	1463536
2024-03-20	195.42	196.72	193.81	194.63	2154994
2024-03-21	195.86	196.55	193.66	193.94	2658145
2024-03-22	194.74	194.74	191.55	192.79	2581885
2024-03-25	193.69	196.22	193.53	195.56	2144835
2024-03-26	195.26	195.47	193.90	194.10	1823364
2024-03-27	195.65	197.75	194.02	197.38	2494193
2024-03-28	198.37	198.37	196.01	197.59	2170518
2024-04-01	196.55	196.58	192.19	193.01	2195793
2024-04-02	191.83	193.83	191.34	192.18	2321286
2024-04-03	191.37	193.25	190.18	192.31	2270398
2024-04-04	194.09	194.80	190.09	190.30	2265425
2024-04-05	189.25	192.24	188.78	190.17	2538781
2024-04-08	190.10	190.49	186.64	188.21	2296949
2024-04-09	189.37	192.99	188.84	192.81	1962968
2024-04-10	187.19	187.49	180.54	180.34	4136543
2024-04-11	182.01	182.28	178.33	178.64	3688596
2024-04-12	178.78	179.68	177.13	179.20	3839228
2024-04-15	179.20	180.28	176.02	178.12	2563028
2024-04-16	177.95	177.95	171.76	172.21	3848820
2024-04-17	172.96	173.36	171.08	172.02	2732832
2024-04-18	173.73	174.06	170.67	171.00	2276185
2024-04-19	171.80	173.01	170.69	171.30	2867595
2024-04-22	171.63	172.94	171.01	172.30	2603759
2024-04-23	172.49	176.07	171.43	174.18	2659034
2024-04-24	172.67	175.44	172.36	173.35	3029333
2024-04-25	171.75	173.22	171.28	172.90	1862294
2024-04-26	172.72	174.94	171.33	171.69	1701397
2024-04-29	173.26	175.56	173.20	174.99	2115182
2024-04-30	175.53	176.92	170.46	171.56	3710749
2024-05-01	173.28	178.81	171.50	176.84	3877575
2024-05-02	178.01	179.70	175.37	179.64	3278182
2024-05-03	183.50	184.89	181.17	181.74	3130327
2024-05-06	182.28	182.70	177.52	178.69	2297894
2024-05-07	179.98	181.45	179.23	181.28	2594855
2024-05-08	179.95	181.52	178.51	181.33	2014399
2024-05-09	182.64	187.75	181.96	186.37	2588033
2024-05-10	186.47	186.71	182.50	184.49	3158133
2024-05-13	185.36	186.23	183.05	185.00	1842738
2024-05-14	186.36	187.61	185.40	186.96	2008358
2024-05-15	191.15	194.26	191.15	192.02	2815317
2024-05-16	191.65	196.21	191.51	194.94	2616921
2024-05-17	195.56	195.56	193.19	194.51	2157303
2024-05-20	194.00	195.09	191.66	191.76	1733508
2024-05-21	191.50	194.33	190.28	194.13	1527286
2024-05-22	193.59	194.24	190.22	191.34	1681095
2024-05-23	189.78	191.57	186.51	186.60	1768802
2024-05-24	187.15	188.51	185.54	185.93	1257941
2024-05-28	186.56	187.71	184.87	185.03	1828433
2024-05-29	183.35	186.48	183.04	185.32	1977702
2024-05-30	186.40	191.02	185.34	190.78	2850462
2024-05-31	191.88	197.19	191.17	195.74	7332012
2024-06-03	196.00	197.83	194.99	196.97	2333298
2024-06-04	198.00	201.58	197.00	200.41	3236297
2024-06-05	200.26	200.89	197.70	198.19	1737070
2024-06-06	198.00	200.03	196.76	199.49	1865862
2024-06-07	195.87	196.48	191.75	194.26	2143410
2024-06-10	193.86	196.07	192.70	194.72	2874742
2024-06-11	194.72	196.34	193.14	193.27	2781808
2024-06-12	197.95	198.84	193.65	193.82	3331545
2024-06-13	194.02	197.50	193.99	195.16	1531260
2024-06-14	194.93	197.75	194.93	197.03	1933243
2024-06-17	194.86	194.98	192.19	192.28	1779925
2024-06-18	192.58	195.98	192.56	192.78	2407868
2024-06-20	191.84	194.65	191.52	194.17	2236362
2024-06-21	194.10	196.37	192.91	194.85	2837037
2024-06-24	194.70	198.71	193.72	196.39	1792183
2024-06-25	196.35	197.43	192.19	192.68	1364437
2024-06-26	191.35	193.26	190.38	192.67	1828480
2024-06-27	193.25	195.41	192.17	195.32	1599526
2024-06-28	196.18	197.88	193.79	194.38	2393894
2024-07-01	194.40	195.91	191.62	194.02	1691747
2024-07-02	194.35	195.24	191.55	192.27	1913583
2024-07-03	193.07	195.08	192.47	194.79	1182562
2024-07-05	194.98	196.36	193.47	195.64	1018567
2024-07-08	195.13	197.39	194.51	196.17	1508837
2024-07-09	195.55	196.23	192.74	195.96	1577224
2024-07-10	197.39	197.49	193.80	196.77	1576905
2024-07-11	201.09	207.39	200.00	207.20	2256189
2024-07-12	209.06	212.19	207.50	210.61	2238589
2024-07-15	210.00	211.21	206.93	208.84	1585429
2024-07-16	210.44	211.21	207.10	210.15	1329375
2024-07-17	210.30	213.18	209.61	213.12	1759861
2024-07-18	210.81	214.46	209.68	210.65	1736359
2024-07-19	211.87	211.87	209.32	210.14	1404055
2024-07-22	209.97	212.43	208.23	209.37	1476193
2024-07-23	209.56	212.19	208.97	209.52	1123621
2024-07-24	210.25	212.81	208.57	209.39	1922843
2024-07-25	210.54	215.86	209.12	209.92	1926727
2024-07-26	210.81	214.12	210.06	213.72	1548313
2024-07-29	213.72	215.59	211.00	214.93	1607965
2024-07-30	220.00	223.46	217.61	223.05	2447841
2024-07-31	221.50	222.33	218.00	220.40	2924228
2024-08-01	222.80	229.22	222.01	227.93	3047037
2024-08-02	230.00	236.00	228.79	234.64	4750517
2024-08-05	231.88	236.13	226.01	226.19	4329568
2024-08-06	225.02	230.65	224.31	228.16	2823195
2024-08-07	226.35	229.77	225.05	225.97	3315841
2024-08-08	223.86	225.55	221.50	223.61	2942192
2024-08-09	224.84	225.40	222.34	222.59	2071509
2024-08-12	221.58	225.66	219.79	225.54	1455653
2024-08-13	225.86	226.16	222.03	222.66	5449941
2024-08-14	223.22	225.22	222.80	223.18	2313737
2024-08-15	221.27	221.45	217.50	218.06	1858378
2024-08-16	217.90	220.44	217.00	219.85	1986252
2024-08-19	219.42	220.90	219.04	219.66	1262046
2024-08-20	219.66	220.98	218.30	220.38	1630990
2024-08-21	218.37	220.00	217.02	219.49	2262630
2024-08-22	219.01	220.62	218.45	220.10	1926500
2024-08-23	220.97	227.68	220.56	227.00	1803979
2024-08-26	227.73	228.39	225.02	225.31	1142472
2024-08-27	222.19	226.29	222.19	226.16	921558
2024-08-28	226.45	227.65	224.18	225.25	1105576
2024-08-29	224.24	226.25	221.25	223.52	2003196
2024-08-30	223.88	225.68	221.43	224.06	1796764
2024-09-03	222.85	231.69	222.81	230.37	2660171
2024-09-04	231.43	236.13	230.26	232.52	2261861
2024-09-05	234.39	235.43	232.13	233.64	1990837
2024-09-06	234.00	236.44	232.53	236.16	2749994
2024-09-09	235.40	239.22	235.04	238.53	1983964
2024-09-10	239.35	243.56	239.15	242.83	2016794
2024-09-11	240.21	241.16	236.80	238.97	2216503
2024-09-12	239.00	239.50	233.94	237.14	2003818
2024-09-13	237.77	238.78	235.36	238.50	1983420
2024-09-16	238.92	241.97	238.92	240.32	2255500
2024-09-17	240.18	241.46	239.16	239.45	1526006
2024-09-18	238.86	240.28	235.36	235.95	1828121
2024-09-19	234.00	234.56	227.70	232.31	3434476
2024-09-20	231.66	235.34	230.74	235.06	3682951
2024-09-23	236.03	236.89	233.19	236.27	1762013
2024-09-24	234.24	237.02	233.74	236.47	1616104
2024-09-25	236.58	238.34	235.16	235.63	1447232
2024-09-26	233.12	234.02	230.26	231.77	2312538
2024-09-27	233.11	233.50	229.92	230.32	3051009
2024-09-30	230.13	232.78	228.75	232.56	2256722
2024-10-01	233.49	234.47	231.10	232.07	2279933
2024-10-02	230.99	233.05	229.52	231.88	2229583
2024-10-03	231.60	231.71	227.71	229.28	1590914
2024-10-04	225.87	226.00	221.51	223.66	1942688
2024-10-07	222.28	223.54	221.38	223.37	1658097
2024-10-08	223.53	225.62	223.19	222.66	1630902
2024-10-09	222.00	222.69	219.41	220.78	1573997
2024-10-10	219.58	221.52	216.51	217.90	1924286
2024-10-11	219.06	219.68	217.59	219.27	1614001
2024-10-14	217.71	221.99	217.01	221.70	1501964
2024-10-15	224.00	229.73	223.37	229.43	2310128
2024-10-16	228.26	231.05	226.81	227.52	1518104
2024-10-17	226.20	227.52	223.29	224.16	2021729
2024-10-18	225.87	227.06	224.19	226.30	1441933
2024-10-21	225.09	228.00	220.28	221.47	1295730
2024-10-22	219.60	222.48	219.25	221.46	1971495
2024-10-23	221.50	226.76	221.50	226.27	2712931
2024-10-24	226.00	228.80	225.80	225.93	1618292
2024-10-25	225.66	227.91	221.89	222.80	2054209
2024-10-28	225.33	225.64	221.84	222.22	1934987
2024-10-29	215.16	220.00	211.55	212.91	3591423
2024-10-30	213.59	217.10	212.43	213.48	2437824
2024-10-31	211.28	216.29	209.70	213.54	1961938
2024-11-01	217.76	218.92	210.92	211.26	1989131
2024-11-04	213.05	214.44	209.66	212.11	2333808
2024-11-05	210.93	213.94	209.50	213.85	1302803
2024-11-06	200.80	203.15	194.42	197.47	8133504
2024-11-07	199.46	200.92	196.04	197.87	4924462
2024-11-08	199.20	203.22	198.17	201.80	3981626
2024-11-11	199.71	202.16	195.85	196.08	2698987
2024-11-12	195.11	195.99	191.74	193.72	2953442
2024-11-13	196.20	197.79	195.02	195.16	2355020
2024-11-14	194.91	196.81	193.50	194.77	2282842
2024-11-15	195.00	196.73	193.75	196.45	2587387
2024-11-18	194.65	199.11	194.13	198.84	2375058
2024-11-19	199.25	201.77	198.23	201.15	2514423
2024-11-20	200.00	201.55	198.92	200.88	2243613
2024-11-21	200.32	203.51	198.71	202.81	1961716
2024-11-22	203.10	205.19	202.80	204.31	2016051
2024-11-25	205.47	208.04	204.70	207.55	3606003
2024-11-26	206.57	208.83	205.37	208.00	1791455
2024-11-27	208.00	209.67	207.83	209.30	1669442
2024-11-29	209.30	209.77	207.53	209.00	1610156
2024-12-02	207.54	208.51	205.71	207.33	2374861
2024-12-03	208.43	209.37	206.53	207.79	2551463
2024-12-04	206.53	207.94	204.68	207.50	2529178
2024-12-05	205.30	209.31	205.30	209.16	2291117
2024-12-06	209.58	210.66	205.02	207.10	2677955
2024-12-09	206.69	210.05	206.10	209.04	2854255
2024-12-10	207.34	208.04	198.80	199.53	2653352
2024-12-11	199.52	200.59	198.08	199.59	2356879
2024-12-12	199.56	200.59	197.38	197.85	1922615
2024-12-13	197.18	198.58	196.12	197.16	1995540
2024-12-16	196.51	198.74	193.57	193.73	2219154
2024-12-17	191.20	196.75	190.41	193.26	2637513
2024-12-18	191.77	192.90	184.54	184.85	4186148
2024-12-19	183.44	184.50	179.04	179.40	4709995
2024-12-20	182.08	186.51	181.83	183.73	5750257
2024-12-23	182.64	184.61	181.04	184.38	2594197
2024-12-24	182.62	184.75	182.54	184.71	788396
2024-12-26	184.40	184.40	182.59	182.36	1464729
2024-12-27	182.00	184.33	181.51	181.87	1640928
2024-12-30	181.87	182.23	179.85	181.92	1887056
2024-12-31	182.95	184.05	181.19	183.41	2115492
2025-01-02	184.09	184.69	180.57	181.03	3142972
2025-01-03	181.25	183.73	180.11	182.56	1817315
2025-01-06	181.57	183.48	179.87	180.26	2262657
2025-01-07	180.13	180.96	176.90	177.17	2096053
2025-01-08	176.55	179.32	174.78	179.19	2048382
2025-01-10	173.56	176.52	172.51	173.46	3539246
2025-01-13	174.66	177.20	173.78	176.94	2409816
2025-01-14	176.88	180.30	176.26	178.80	2124347
2025-01-15	184.05	185.30	180.07	180.32	2230902
2025-01-16	181.00	190.53	180.41	190.07	3544868
2025-01-17	190.76	191.75	189.43	190.39	2882498
2025-01-21	191.31	193.77	189.33	189.93	2460864
2025-01-22	188.46	188.97	183.65	185.29	2753713
2025-01-23	185.79	186.62	183.36	186.39	1683990
2025-01-24	186.00	186.95	184.89	185.08	1218209
2025-01-27	190.00	192.85	187.97	192.04	2862670
2025-01-28	190.22	191.31	186.17	186.93	1997239
2025-01-29	186.84	187.79	183.12	183.63	1735117
2025-01-30	186.23	187.31	184.05	185.82	1457077
2025-01-31	185.28	187.63	184.34	184.95	1570262
2025-02-03	184.82	186.50	182.15	185.37	1832160
2025-02-04	183.77	184.83	182.14	184.13	1450167
2025-02-05	186.81	188.22	184.82	187.46	1869739
2025-02-06	188.31	189.87	186.72	189.75	1407034
2025-02-07	189.78	189.78	186.69	188.84	1588160
2025-02-10	189.57	190.09	187.23	189.88	1957946
2025-02-11	189.18	193.50	189.00	193.42	1825675
2025-02-12	189.40	190.51	187.07	189.52	1766431
2025-02-13	189.91	190.75	189.14	189.99	1855006
2025-02-14	190.65	193.55	189.11	189.38	1776115
2025-02-18	188.56	190.65	188.18	189.55	2301184
2025-02-19	189.40	190.84	188.35	188.56	2470179
2025-02-20	188.52	192.97	187.02	192.38	2848927
2025-02-21	192.31	193.00	190.53	191.55	3304319
2025-02-24	190.70	193.63	189.45	192.00	2393268
2025-02-25	197.51	206.27	195.02	203.75	5179858
2025-02-26	204.59	205.40	199.59	200.73	2512124
2025-02-27	200.05	204.17	199.33	203.97	2553227
2025-02-28	205.00	206.34	202.61	205.62	3466958
2025-03-03	205.00	210.29	204.99	209.61	2229861
2025-03-04	211.75	215.15	206.94	207.12	4031285
2025-03-05	204.40	209.57	202.71	208.69	1969765
2025-03-06	208.37	209.02	204.28	206.93	2416333
2025-03-07	208.00	212.99	206.89	212.29	3599432
2025-03-10	213.49	217.32	212.31	213.07	4156922
2025-03-11	213.11	214.60	209.22	209.78	2698103
2025-03-12	208.01	208.83	205.19	206.69	2519764

Explore More About AMT

Coins representing dividend payouts and trends

AMT Dividend History

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

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

AMT Stock Split History

Discover American Tower Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AMT Historical Prices

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

Web Analytics