BKNG Historical Prices

Summary

Key Stock Metrics

3180.00

(August 5, 2024)

52-Week Low

5337.24

(December 12, 2024)

52-Week High

5337.24

(December 12, 2024)

All-Time High

4400.52

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-31	451.50	517.50	438.00	497.25	1322933
1999-04-01	550.50	552.00	475.50	483.00	483233
1999-04-05	501.00	504.00	435.00	450.75	324917
1999-04-06	452.25	484.13	420.00	474.00	353900
1999-04-07	480.75	487.50	442.50	447.00	156617
1999-04-08	447.00	450.75	423.75	435.00	147767
1999-04-09	432.00	456.00	406.50	444.00	141933
1999-04-12	420.75	475.50	414.00	459.38	182833
1999-04-13	472.50	515.25	463.50	489.00	240033
1999-04-14	554.25	595.50	510.00	558.75	627933
1999-04-15	564.00	564.00	459.00	479.25	339117
1999-04-16	486.00	510.00	438.00	488.25	176683
1999-04-19	490.50	492.00	348.00	359.25	229150
1999-04-20	359.25	414.00	348.00	405.75	264100
1999-04-21	429.00	456.00	405.75	447.00	150483
1999-04-22	486.38	490.50	441.00	458.25	145683
1999-04-23	516.38	574.50	492.00	528.00	741767
1999-04-26	626.63	728.63	604.50	724.50	1352367
1999-04-27	738.75	840.00	720.75	778.13	1196750
1999-04-28	749.63	806.63	696.00	726.00	448867
1999-04-29	690.38	833.25	690.00	826.88	721900
1999-04-30	909.00	990.00	810.00	974.25	845467
1999-05-03	914.63	953.25	833.25	835.50	873317
1999-05-04	855.75	900.00	783.75	804.00	692750
1999-05-05	847.13	912.00	720.75	907.13	1264033
1999-05-06	888.00	912.00	827.25	836.63	632083
1999-05-07	865.50	865.88	777.75	783.94	569683
1999-05-10	768.00	791.25	726.00	768.00	449167
1999-05-11	807.00	808.50	738.00	738.00	286467
1999-05-12	736.50	774.00	732.00	756.00	240517
1999-05-13	779.25	792.00	726.00	729.00	187167
1999-05-14	720.00	807.00	714.00	796.88	792600
1999-05-17	789.00	793.88	744.00	790.50	341400
1999-05-18	787.50	838.50	766.13	816.75	418517
1999-05-19	820.50	865.50	808.50	855.00	226583
1999-05-20	869.63	870.00	786.75	806.25	174400
1999-05-21	871.88	874.50	822.00	833.63	553733
1999-05-24	829.50	833.25	726.75	752.06	314600
1999-05-25	726.00	776.25	618.00	624.00	540600
1999-05-26	651.00	690.00	582.00	682.69	691100
1999-05-27	676.50	702.00	654.38	664.88	273617
1999-05-28	642.00	673.50	636.00	672.19	194833
1999-06-01	657.75	663.00	585.00	596.63	353983
1999-06-02	577.50	634.13	534.75	557.44	748050
1999-06-03	560.25	575.25	504.00	504.75	448450
1999-06-04	507.00	553.50	500.25	541.88	431817
1999-06-07	555.00	657.00	549.75	609.00	738183
1999-06-08	629.25	666.00	609.75	625.50	560267
1999-06-09	639.75	653.25	617.25	630.00	224783
1999-06-10	604.13	624.75	600.00	613.50	290533
1999-06-11	624.00	637.50	570.00	574.13	268367
1999-06-14	564.00	564.00	459.00	461.25	534317
1999-06-15	456.75	505.88	448.50	470.63	544217
1999-06-16	510.00	540.00	502.50	531.00	522133
1999-06-17	525.00	570.00	502.13	533.63	439050
1999-06-18	548.25	571.13	546.00	564.00	257800
1999-06-21	574.50	655.50	571.50	637.88	484800
1999-06-22	654.38	716.63	634.50	652.50	766100
1999-06-23	624.00	683.63	624.00	665.25	435500
1999-06-24	649.50	657.00	612.00	612.00	314117
1999-06-25	632.63	644.25	573.00	574.50	380433
1999-06-28	594.00	633.75	552.00	633.00	444450
1999-06-29	618.75	666.00	614.63	645.00	384483
1999-06-30	637.50	714.00	625.50	693.38	437417
1999-07-01	701.25	710.25	643.50	645.00	329517
1999-07-02	654.00	681.00	654.00	669.00	183617
1999-07-06	681.38	703.13	672.00	672.00	314250
1999-07-07	678.00	678.00	639.00	666.00	274083
1999-07-08	677.25	697.50	657.00	664.13	294800
1999-07-09	672.38	678.00	650.25	654.00	116600
1999-07-12	655.88	660.00	624.00	629.06	143467
1999-07-13	604.88	626.25	600.00	618.75	145050
1999-07-14	621.75	636.00	619.50	625.50	103967
1999-07-15	626.25	633.00	600.00	606.75	107133
1999-07-16	601.50	609.00	582.00	584.44	160617
1999-07-19	633.00	648.00	585.00	585.94	464333
1999-07-20	572.25	576.00	546.00	549.38	278400
1999-07-21	550.88	551.25	519.00	529.31	303617
1999-07-22	522.38	528.00	498.00	501.38	228600
1999-07-23	501.75	514.50	480.38	487.13	281617
1999-07-26	478.88	495.75	465.00	469.13	268383
1999-07-27	484.50	486.00	440.63	441.94	352817
1999-07-28	462.00	513.00	450.00	510.00	578900
1999-07-29	486.75	492.00	465.00	483.00	333083
1999-07-30	489.00	490.50	450.00	453.38	208083
1999-08-02	451.88	485.25	438.00	465.00	324467
1999-08-03	474.00	477.00	426.75	438.38	302050
1999-08-04	435.00	444.75	396.00	397.50	367850
1999-08-05	386.25	478.50	354.00	468.75	801383
1999-08-06	460.50	505.88	440.25	446.25	422067
1999-08-09	453.00	461.63	417.75	420.00	222100
1999-08-10	410.25	451.13	396.00	430.50	432800
1999-08-11	453.00	457.50	414.00	420.00	410583
1999-08-12	408.75	426.75	401.63	403.88	820100
1999-08-13	421.13	423.75	391.50	399.00	321433
1999-08-16	401.25	423.00	400.50	412.50	343200
1999-08-17	420.00	433.50	408.00	420.38	333700
1999-08-18	432.75	449.25	420.75	424.50	388700
1999-08-19	416.25	423.00	398.25	399.00	332800
1999-08-20	402.00	409.50	393.75	406.50	205217
1999-08-23	411.75	430.50	402.00	402.38	272467
1999-08-24	401.25	417.00	394.50	405.75	309367
1999-08-25	408.75	418.13	385.50	391.13	336300
1999-08-26	412.50	449.25	411.00	435.75	855783
1999-08-27	449.25	456.00	420.75	441.00	395150
1999-08-30	441.75	441.75	399.00	401.06	280867
1999-08-31	408.00	417.00	396.00	408.75	258167
1999-09-01	420.75	423.00	393.00	393.56	265400
1999-09-02	384.75	393.75	375.00	384.19	194117
1999-09-03	411.00	411.00	390.00	398.25	203500
1999-09-07	411.00	420.00	401.25	406.88	395417
1999-09-08	401.63	403.50	376.50	379.50	406450
1999-09-09	378.38	383.25	329.25	348.94	905250
1999-09-10	367.88	372.00	339.00	347.63	482400
1999-09-13	365.25	366.00	321.00	333.75	724033
1999-09-14	331.88	369.00	330.00	360.00	723450
1999-09-15	370.88	372.00	350.25	360.00	400317
1999-09-16	362.25	363.75	334.50	342.75	363567
1999-09-17	348.38	364.50	346.50	349.50	377867
1999-09-20	367.50	390.09	364.50	385.13	790233
1999-09-21	387.38	414.75	384.00	401.06	830033
1999-09-22	423.75	441.00	421.50	429.75	920250
1999-09-23	440.25	447.00	390.00	390.38	542000
1999-09-24	392.25	414.00	379.13	393.38	447067
1999-09-27	372.00	382.50	360.75	370.31	647683
1999-09-28	370.88	375.00	360.00	368.25	268150
1999-09-29	369.75	400.50	365.25	378.00	606083
1999-09-30	384.38	396.00	381.00	387.00	262067
1999-10-01	384.00	390.75	374.25	379.13	190033
1999-10-04	388.13	390.00	367.50	373.69	206133
1999-10-05	378.00	387.00	372.00	385.50	312383
1999-10-06	390.75	444.00	390.38	436.50	1042467
1999-10-07	463.50	465.75	433.13	435.00	832617
1999-10-08	444.00	458.25	440.25	442.50	424033
1999-10-11	450.00	459.75	444.75	456.00	255300
1999-10-12	454.13	476.25	453.00	455.63	539150
1999-10-13	438.00	459.75	424.13	433.50	328383
1999-10-14	438.75	439.88	407.25	420.00	318333
1999-10-15	391.50	413.25	388.50	405.38	352850
1999-10-18	400.13	406.50	371.25	386.25	287200
1999-10-19	399.00	405.00	387.00	388.13	219550
1999-10-20	397.88	408.00	391.88	399.00	160600
1999-10-21	388.88	420.00	384.38	412.50	198000
1999-10-22	417.75	431.25	399.00	400.50	152017
1999-10-25	402.75	418.50	402.00	411.38	125933
1999-10-26	416.25	418.50	402.00	406.13	145133
1999-10-27	404.63	407.25	387.00	400.50	144600
1999-10-28	411.00	413.25	391.50	407.25	222317
1999-10-29	395.25	395.63	360.00	361.50	988217
1999-11-01	366.00	367.50	342.00	351.00	605717
1999-11-02	355.50	361.13	327.75	332.63	599417
1999-11-03	342.00	343.50	330.00	332.25	446283
1999-11-04	337.88	342.00	313.50	318.00	596300
1999-11-05	327.38	329.63	303.00	315.75	617483
1999-11-08	327.00	372.00	325.13	370.50	801283
1999-11-09	389.63	390.00	346.50	357.75	624800
1999-11-10	351.75	365.25	337.50	345.00	335050
1999-11-11	344.25	344.63	330.00	337.50	214750
1999-11-12	338.63	348.00	334.50	339.75	186633
1999-11-15	366.00	372.00	354.00	359.63	503867
1999-11-16	372.00	414.00	366.75	412.50	1225283
1999-11-17	450.75	486.00	432.00	461.25	2259917
1999-11-18	450.00	450.38	417.00	431.25	1110067
1999-11-19	428.25	429.00	405.00	407.25	471167
1999-11-22	408.00	408.75	393.75	400.50	467117
1999-11-23	392.25	392.25	369.00	371.63	726800
1999-11-24	373.50	385.50	363.75	366.00	879667
1999-11-26	376.50	392.25	372.38	381.75	795267
1999-11-29	391.50	401.25	384.38	386.25	648650
1999-11-30	388.50	388.88	370.50	372.00	270017
1999-12-01	375.38	380.25	362.63	363.75	350300
1999-12-02	383.25	391.50	378.00	390.38	950683
1999-12-03	403.13	405.00	370.50	371.25	742517
1999-12-06	372.00	379.13	363.75	366.38	441767
1999-12-07	368.63	376.88	364.50	369.00	269700
1999-12-08	366.75	373.50	354.00	356.25	432200
1999-12-09	370.88	372.75	336.00	347.25	646200
1999-12-10	352.50	364.31	346.50	350.25	448517
1999-12-13	354.00	356.25	342.00	348.00	331900
1999-12-14	343.88	344.25	324.00	326.25	531850
1999-12-15	325.50	337.50	315.00	331.50	280133
1999-12-16	358.50	365.63	342.00	343.13	465533
1999-12-17	348.00	348.00	333.00	341.63	252967
1999-12-20	348.00	352.13	330.75	336.00	290450
1999-12-21	342.38	362.25	339.75	356.25	523617
1999-12-22	358.13	368.25	339.38	342.00	337433
1999-12-23	342.38	344.25	327.00	330.00	273100
1999-12-27	345.75	348.00	321.75	326.25	688283
1999-12-28	326.25	327.00	310.50	311.25	499000
1999-12-29	310.88	319.50	303.00	303.38	463233
1999-12-30	303.00	304.50	273.00	280.50	959100
1999-12-31	282.38	296.25	280.88	284.25	410167
2000-01-03	315.00	318.00	288.00	307.50	847700
2000-01-04	308.25	343.50	307.50	324.00	972750
2000-01-05	331.50	385.31	327.75	359.63	1605417
2000-01-06	368.25	384.75	326.25	345.00	1175267
2000-01-07	358.13	364.50	333.75	343.50	339417
2000-01-10	352.13	357.75	317.25	325.50	2018800
2000-01-11	322.50	342.00	311.25	316.88	842983
2000-01-12	321.75	325.13	306.00	306.75	283767
2000-01-13	318.66	319.13	300.00	309.75	299467
2000-01-14	315.00	342.00	313.50	341.25	789733
2000-01-18	334.50	355.88	333.00	355.13	572700
2000-01-19	354.00	377.25	349.88	374.63	710433
2000-01-20	370.88	372.00	354.00	371.63	580500
2000-01-21	374.25	387.00	369.00	381.00	825317
2000-01-24	383.63	386.63	357.00	359.63	401500
2000-01-25	358.88	379.50	336.00	377.63	414783
2000-01-26	382.13	408.38	379.50	397.50	878317
2000-01-27	406.50	415.50	378.38	384.75	1031917
2000-01-28	384.38	385.13	348.00	357.75	568800
2000-01-31	358.50	359.25	339.00	348.00	343917
2000-02-01	350.25	350.25	338.25	343.50	205517
2000-02-02	343.50	372.00	343.50	357.38	390067
2000-02-03	365.63	370.50	347.25	357.38	354067
2000-02-04	369.00	372.00	355.50	362.25	246950
2000-02-07	351.75	371.25	348.00	361.50	329717
2000-02-08	361.50	362.25	338.25	348.38	1567083
2000-02-09	350.63	356.25	339.00	350.63	529117
2000-02-10	350.63	351.00	336.00	337.50	307933
2000-02-11	339.00	339.75	321.00	323.25	235717
2000-02-14	329.63	334.13	323.25	326.25	228417
2000-02-15	331.50	331.50	313.50	318.00	221433
2000-02-16	317.25	321.75	312.75	317.63	193033
2000-02-17	324.75	334.50	317.25	330.00	281433
2000-02-18	329.25	330.00	306.00	306.00	290850
2000-02-22	306.38	312.00	291.00	300.75	242783
2000-02-23	301.13	318.75	300.38	311.25	313117
2000-02-24	339.00	345.00	319.88	340.50	894867
2000-02-25	343.88	345.75	328.50	341.25	401167
2000-02-28	344.63	345.00	321.00	323.25	229117
2000-02-29	324.75	342.00	312.00	335.63	465383
2000-03-01	354.75	388.50	354.00	386.25	2040883
2000-03-02	393.00	430.50	393.00	429.00	1558650
2000-03-03	435.00	450.38	422.63	450.00	1235600
2000-03-06	453.00	558.00	452.25	541.13	2516400
2000-03-07	579.75	580.50	459.00	471.75	2291917
2000-03-08	508.13	539.63	474.75	525.38	1705367
2000-03-09	535.50	585.00	520.50	562.13	1778400
2000-03-10	564.00	587.25	554.25	567.00	684417
2000-03-13	516.00	598.50	494.25	575.63	749767
2000-03-14	584.25	625.50	569.25	569.63	833183
2000-03-15	567.75	569.25	528.00	534.00	423417
2000-03-16	538.50	553.13	498.00	527.63	490267
2000-03-17	521.63	552.00	516.00	540.00	191567
2000-03-20	506.25	516.38	462.00	466.13	678683
2000-03-21	456.00	503.25	453.00	487.50	442467
2000-03-22	492.75	528.00	492.75	522.00	367000
2000-03-23	517.50	538.13	510.00	528.00	340483
2000-03-24	536.25	552.38	525.38	543.00	344750
2000-03-27	547.13	560.25	543.00	552.00	217650
2000-03-28	541.50	551.25	513.00	521.63	236783
2000-03-29	522.00	526.88	490.50	490.88	393783
2000-03-30	479.25	496.50	471.00	486.75	473467
2000-03-31	490.50	492.00	437.63	480.00	442117
2000-04-03	465.38	466.13	390.00	392.25	617133
2000-04-04	413.25	453.00	348.00	451.50	839733
2000-04-05	440.63	453.00	408.00	431.63	409817
2000-04-06	435.75	476.25	435.75	462.75	315733
2000-04-07	481.50	516.00	445.88	468.38	617167
2000-04-10	473.63	473.63	426.00	437.25	387383
2000-04-11	421.50	424.13	372.00	390.38	741083
2000-04-12	398.25	399.00	359.25	360.75	509250
2000-04-13	369.00	390.75	363.00	372.75	736000
2000-04-14	357.00	372.00	311.25	351.28	1033517
2000-04-17	333.75	340.50	297.75	312.38	730683
2000-04-18	316.50	389.63	292.50	384.00	1059817
2000-04-19	381.00	390.75	342.00	390.38	581250
2000-04-20	395.25	415.13	385.50	407.25	406567
2000-04-24	378.00	396.00	337.50	370.50	538417
2000-04-25	390.75	415.50	373.50	387.38	501533
2000-04-26	396.00	396.38	366.00	383.25	529317
2000-04-27	360.00	405.75	357.00	389.63	372867
2000-04-28	390.38	402.00	375.75	379.50	484467
2000-05-01	387.38	395.25	378.38	381.38	471267
2000-05-02	381.75	387.00	354.00	357.00	283417
2000-05-03	352.50	354.00	330.75	348.09	304650
2000-05-04	350.25	370.88	339.00	347.63	332667
2000-05-05	344.25	356.25	340.88	344.63	264800
2000-05-08	349.13	357.75	329.25	329.25	204667
2000-05-09	331.13	332.25	303.75	317.63	348650
2000-05-10	312.00	321.75	300.38	309.38	316133
2000-05-11	314.25	317.25	294.75	297.00	292850
2000-05-12	301.50	310.50	295.88	298.13	253617
2000-05-15	309.00	310.50	270.75	302.63	520033
2000-05-16	311.25	343.41	311.25	324.38	852017
2000-05-17	317.63	319.50	299.25	304.13	522450
2000-05-18	304.50	309.00	279.00	282.38	534167
2000-05-19	279.00	287.25	267.00	268.50	389450
2000-05-22	270.00	270.00	246.38	266.63	505200
2000-05-23	268.88	269.25	240.00	243.00	413433
2000-05-24	240.00	241.50	198.38	219.00	1009067
2000-05-25	241.13	250.88	210.75	217.50	831933
2000-05-26	217.88	222.75	201.75	216.75	259833
2000-05-30	222.75	237.75	214.50	235.50	393217
2000-05-31	232.13	234.00	223.50	228.75	287783
2000-06-01	232.13	254.25	231.00	251.63	638033
2000-06-02	255.00	286.50	255.00	279.00	601767
2000-06-05	278.63	309.00	271.88	294.00	514350
2000-06-06	295.50	295.50	264.38	264.38	309833
2000-06-07	263.25	277.50	261.00	270.00	342200
2000-06-08	277.13	280.13	265.50	273.38	379233
2000-06-09	279.75	282.00	267.00	270.75	254267
2000-06-12	270.00	276.00	246.38	252.00	310533
2000-06-13	252.75	265.50	246.75	261.00	246167
2000-06-14	262.50	271.50	258.00	259.13	184217
2000-06-15	267.38	274.88	252.75	256.50	279133
2000-06-16	259.88	264.00	252.75	259.13	178700
2000-06-19	259.13	268.50	257.25	267.38	151750
2000-06-20	275.25	284.25	270.38	279.00	625800
2000-06-21	275.25	276.75	264.00	270.00	181900
2000-06-22	273.75	282.00	264.00	271.88	307267
2000-06-23	267.75	268.50	234.75	250.88	968700
2000-06-26	252.75	253.50	226.13	228.00	629400
2000-06-27	229.13	242.25	228.38	240.00	257050
2000-06-28	240.00	246.75	237.00	241.13	269817
2000-06-29	215.63	223.31	199.88	220.88	1322883
2000-06-30	219.00	229.50	213.00	227.91	407750
2000-07-03	230.63	240.00	222.00	240.00	106400
2000-07-05	234.75	235.50	222.00	222.75	158133
2000-07-06	222.38	230.25	216.00	228.38	214517
2000-07-07	227.63	228.38	222.00	225.38	127150
2000-07-10	227.63	228.75	222.75	223.50	172133
2000-07-11	223.50	223.50	194.25	195.00	634233
2000-07-12	205.50	217.50	195.75	213.75	787533
2000-07-13	219.00	233.63	211.50	230.63	568333
2000-07-14	236.25	244.13	229.88	236.63	875950
2000-07-17	240.75	244.50	234.00	237.38	458517
2000-07-18	237.38	242.25	223.50	232.50	468683
2000-07-19	229.78	241.50	225.00	238.50	237933
2000-07-20	240.75	245.25	237.00	243.38	268400
2000-07-21	243.00	251.25	237.00	240.38	403917
2000-07-24	234.00	234.38	183.00	186.75	2586733
2000-07-25	199.13	199.13	180.00	187.50	1710217
2000-07-26	186.75	187.50	169.13	171.75	867600
2000-07-27	168.00	168.00	144.38	154.88	1140833
2000-07-28	157.88	159.00	138.75	147.00	948967
2000-07-31	153.00	153.00	135.75	141.75	974450
2000-08-01	151.13	159.75	147.38	149.63	1063017
2000-08-02	151.88	154.88	146.25	148.88	555367
2000-08-03	144.38	146.25	140.25	145.88	403267
2000-08-04	148.13	150.38	142.50	145.50	285817
2000-08-07	147.00	167.25	142.50	165.00	814500
2000-08-08	166.50	179.63	159.38	168.00	774417
2000-08-09	173.25	174.00	149.63	153.75	605400
2000-08-10	153.75	153.75	141.00	142.50	624050
2000-08-11	138.00	148.50	137.25	144.00	373750
2000-08-14	147.00	152.63	138.00	147.38	550533
2000-08-15	144.75	157.50	144.38	152.25	496783
2000-08-16	152.63	163.50	150.00	150.75	507367
2000-08-17	150.00	154.50	146.63	151.50	417683
2000-08-18	154.50	159.00	150.38	158.63	372950
2000-08-21	160.88	160.88	150.00	153.00	359183
2000-08-22	155.25	155.25	147.75	148.50	179900
2000-08-23	149.63	155.25	147.00	152.63	410533
2000-08-24	155.63	168.00	155.25	162.75	785600
2000-08-25	162.19	164.25	156.75	159.00	469117
2000-08-28	159.75	164.25	157.13	160.13	269200
2000-08-29	160.13	166.13	160.13	165.00	402150
2000-08-30	163.13	174.00	162.00	166.50	575617
2000-08-31	170.63	171.00	155.63	163.13	575533
2000-09-01	162.38	164.25	153.75	155.63	430633
2000-09-05	157.13	177.75	153.75	173.63	776300
2000-09-06	175.50	176.63	160.50	165.00	401583
2000-09-07	165.38	165.75	148.88	155.63	948417
2000-09-08	156.75	160.50	152.63	154.50	342083
2000-09-11	162.00	165.00	157.13	159.00	529133
2000-09-12	166.50	171.00	162.00	165.00	502333
2000-09-13	163.88	169.50	158.25	167.63	401583
2000-09-14	171.00	171.00	158.25	162.00	342600
2000-09-15	166.88	166.88	155.63	156.75	301067
2000-09-18	156.75	162.00	150.75	153.00	328983
2000-09-19	154.13	156.38	150.00	150.75	264900
2000-09-20	152.63	153.00	136.50	140.63	709500
2000-09-21	136.88	137.25	123.75	129.38	1562700
2000-09-22	119.25	131.25	118.88	131.25	638433
2000-09-25	133.50	133.88	120.00	122.63	332250
2000-09-26	120.75	122.63	109.13	111.84	633267
2000-09-27	67.88	72.00	60.38	64.50	7213933
2000-09-28	63.38	74.63	62.25	71.25	2622900
2000-09-29	71.25	71.63	69.00	71.25	1435633
2000-10-02	72.38	72.38	63.38	65.25	704083
2000-10-03	65.25	67.13	59.25	59.25	651983
2000-10-04	59.91	60.00	54.00	56.25	701633
2000-10-05	42.38	43.50	34.13	34.88	4629517
2000-10-06	33.84	34.50	27.75	33.38	2903367
2000-10-09	33.66	41.25	33.56	39.00	1477600
2000-10-10	41.25	42.75	39.00	40.69	986383
2000-10-11	39.75	40.50	32.06	32.63	963400
2000-10-12	35.16	35.25	30.38	31.13	679783
2000-10-13	31.31	39.00	31.13	37.88	836833
2000-10-16	39.66	40.13	33.75	34.50	496117
2000-10-17	36.00	36.00	30.00	30.94	474067
2000-10-18	27.94	32.25	24.75	29.25	411833
2000-10-19	31.97	33.75	30.00	30.75	358867
2000-10-20	32.44	40.50	30.38	32.53	849500
2000-10-23	31.97	37.13	31.88	33.75	517083
2000-10-24	34.88	36.00	32.06	32.44	359067
2000-10-25	32.63	33.75	31.69	31.88	222883
2000-10-26	31.31	33.00	30.38	30.38	270800
2000-10-27	33.00	35.25	31.13	33.75	335883
2000-10-30	32.53	34.50	31.69	33.38	221550
2000-10-31	34.13	36.00	32.81	34.50	300867
2000-11-01	34.50	40.13	33.75	37.13	653633
2000-11-02	39.28	42.56	37.50	41.06	1292367
2000-11-03	27.38	29.25	25.88	28.31	2372867
2000-11-06	28.78	28.88	26.25	27.00	681367
2000-11-07	27.28	27.38	25.50	25.69	479350
2000-11-08	26.06	26.06	19.31	19.50	1688717
2000-11-09	19.88	21.19	18.75	19.31	592183
2000-11-10	19.50	22.88	18.00	20.06	430533
2000-11-13	20.25	21.00	18.00	18.38	402783
2000-11-14	19.50	21.00	18.00	18.56	522167
2000-11-15	19.03	19.13	16.50	16.50	900800
2000-11-16	18.00	18.75	15.75	16.50	793050
2000-11-17	16.31	17.06	15.00	15.56	432850
2000-11-20	15.00	15.94	14.63	14.63	647317
2000-11-21	15.00	16.88	13.50	13.88	375583
2000-11-22	13.97	16.50	13.31	13.69	389217
2000-11-24	14.63	16.50	14.63	15.19	348083
2000-11-27	16.88	17.25	14.63	15.00	440950
2000-11-28	14.81	15.19	13.50	13.88	199550
2000-11-29	13.50	16.50	13.13	15.38	411350
2000-11-30	14.81	15.19	12.75	15.00	241900
2000-12-01	15.00	15.38	13.78	14.63	179517
2000-12-04	13.78	14.25	12.19	12.56	284433
2000-12-05	13.03	14.44	12.00	12.19	633417
2000-12-06	12.75	12.75	10.50	10.69	472583
2000-12-07	11.44	11.63	10.13	11.25	411033
2000-12-08	12.00	15.56	12.00	14.63	593383
2000-12-11	15.94	16.50	13.13	13.50	561567
2000-12-12	13.78	14.25	13.13	13.31	358050
2000-12-13	13.50	13.88	13.13	13.13	453067
2000-12-14	13.41	13.88	12.00	12.38	474250
2000-12-15	13.31	13.50	10.88	10.88	639250
2000-12-18	11.63	12.38	9.38	9.38	516100
2000-12-19	10.50	10.69	8.81	9.19	490433
2000-12-20	7.97	8.63	7.31	7.50	475483
2000-12-21	7.59	9.00	7.31	7.69	803217
2000-12-22	7.88	8.25	6.94	7.69	617800
2000-12-26	7.69	7.88	6.75	6.75	460783
2000-12-27	6.75	9.38	6.38	8.44	1131017
2000-12-28	8.44	8.63	7.50	7.88	598750
2000-12-29	7.69	8.63	7.31	7.88	983717
2001-01-02	8.25	9.19	7.88	8.44	396550
2001-01-03	8.63	11.25	8.44	10.88	460717
2001-01-04	11.06	12.38	8.44	11.63	531250
2001-01-05	12.00	12.00	9.94	10.31	343950
2001-01-08	10.13	10.50	9.00	9.38	304950
2001-01-09	9.56	10.88	9.56	10.88	357150
2001-01-10	12.38	13.31	11.44	12.38	750450
2001-01-11	12.56	16.31	12.38	15.56	1228733
2001-01-12	16.50	18.56	15.19	17.81	925850
2001-01-16	19.13	21.56	18.56	21.00	918950
2001-01-17	24.84	24.94	18.75	20.06	1325500
2001-01-18	19.69	19.88	14.25	17.63	891633
2001-01-19	18.00	18.38	16.50	16.69	435033
2001-01-22	17.06	17.06	15.00	16.31	304667
2001-01-23	16.31	16.50	15.19	15.75	330900
2001-01-24	15.94	17.25	15.19	16.13	464483
2001-01-25	16.31	16.31	15.38	15.56	587983
2001-01-26	15.75	15.84	15.38	15.75	306717
2001-01-29	15.75	16.31	15.19	15.75	451967
2001-01-30	16.50	18.38	16.31	17.81	543900
2001-01-31	18.38	18.75	15.75	15.94	660333
2001-02-01	16.88	17.44	15.56	17.06	202333
2001-02-02	17.06	17.63	15.75	15.75	229417
2001-02-05	16.22	16.50	15.56	16.50	200200
2001-02-06	16.50	17.81	16.50	17.81	276633
2001-02-07	17.63	17.63	15.94	16.13	138317
2001-02-08	17.06	19.31	16.88	18.38	627450
2001-02-09	18.56	18.94	15.56	16.50	329517
2001-02-12	16.31	16.88	16.13	16.69	109983
2001-02-13	17.06	17.25	15.94	15.94	135700
2001-02-14	16.31	16.50	15.00	15.38	147633
2001-02-15	15.38	18.00	15.00	18.00	424917
2001-02-16	17.44	17.63	15.75	15.75	385383
2001-02-20	16.88	17.16	15.56	16.31	303817
2001-02-21	15.94	15.94	13.88	14.44	264933
2001-02-22	14.25	14.44	11.81	12.19	399067
2001-02-23	13.31	17.44	12.94	15.38	1106233
2001-02-26	16.69	17.63	15.19	17.25	496667
2001-02-27	17.25	17.25	15.75	16.50	174217
2001-02-28	16.69	16.88	15.19	16.13	202717
2001-03-01	15.38	15.94	14.81	15.38	347683
2001-03-02	15.38	15.75	15.00	15.38	178817
2001-03-05	15.75	15.94	15.38	15.56	122250
2001-03-06	15.75	16.69	15.38	16.50	188083
2001-03-07	16.50	16.88	15.38	15.75	120100
2001-03-08	15.94	16.31	15.19	15.56	115867
2001-03-09	15.00	15.56	13.31	14.44	242117
2001-03-12	14.25	14.44	13.13	13.31	157233
2001-03-13	13.31	14.25	12.75	14.25	171100
2001-03-14	13.69	13.69	13.13	13.13	94767
2001-03-15	14.63	14.63	13.31	13.88	110900
2001-03-16	14.25	14.44	12.75	12.75	168600
2001-03-19	12.38	13.13	12.19	12.94	221800
2001-03-20	12.84	13.50	12.56	12.75	174867
2001-03-21	12.75	13.31	12.38	13.13	142900
2001-03-22	13.22	13.31	12.19	12.75	304100
2001-03-23	13.13	13.88	12.75	13.88	155483
2001-03-26	13.50	14.06	13.13	13.31	68100
2001-03-27	13.50	13.50	12.38	12.94	194833
2001-03-28	12.75	12.94	12.38	12.75	104583
2001-03-29	12.56	13.31	12.38	13.31	192367
2001-03-30	13.13	15.38	13.13	15.19	314017
2001-04-02	16.50	20.25	16.13	18.38	987900
2001-04-03	17.25	17.44	15.00	15.19	257483
2001-04-04	15.19	16.50	15.19	15.75	130933
2001-04-05	15.94	18.00	15.94	17.06	199817
2001-04-06	16.31	18.00	16.13	16.13	115467
2001-04-09	16.44	18.00	16.44	17.52	214200
2001-04-10	17.34	18.72	17.34	18.00	241750
2001-04-11	18.24	19.50	18.12	18.42	339567
2001-04-12	18.18	18.66	18.00	18.60	119050
2001-04-16	19.02	19.02	18.12	18.36	161317
2001-04-17	18.00	19.20	17.82	18.78	246133
2001-04-18	18.96	20.10	18.90	19.80	356417
2001-04-19	19.62	24.30	19.62	22.02	689033
2001-04-20	21.66	24.30	21.60	22.92	506533
2001-04-23	22.44	22.50	19.08	19.92	283533
2001-04-24	19.74	21.30	19.56	20.64	144517
2001-04-25	20.82	23.10	20.82	21.60	316650
2001-04-26	22.50	23.88	22.44	23.22	241717
2001-04-27	23.58	25.20	23.58	25.20	445767
2001-04-30	26.28	29.22	26.16	29.10	625967
2001-05-01	36.30	40.32	33.00	39.54	3198300
2001-05-02	44.64	46.74	41.40	41.76	4128800
2001-05-03	36.54	37.80	34.20	34.86	1831433
2001-05-04	33.24	37.50	33.00	36.48	1088067
2001-05-07	36.18	36.36	30.60	31.80	948350
2001-05-08	35.88	36.00	30.66	31.14	1314450
2001-05-09	30.00	30.12	27.90	28.56	908017
2001-05-10	29.94	30.00	28.20	29.04	526067
2001-05-11	29.04	29.64	28.44	28.86	299033
2001-05-14	28.68	28.86	24.00	25.80	1201933
2001-05-15	26.16	29.94	24.60	26.40	1102150
2001-05-16	25.02	30.18	24.90	29.82	1188750
2001-05-17	30.00	30.42	27.90	29.94	899533
2001-05-18	29.70	31.14	28.62	29.64	257083
2001-05-21	30.00	34.92	29.94	34.86	1480800
2001-05-22	35.40	35.70	33.12	33.24	861433
2001-05-23	33.36	33.42	31.50	31.50	601650
2001-05-24	30.06	31.02	30.00	30.66	638300
2001-05-25	31.50	32.04	30.60	31.20	398867
2001-05-29	31.08	31.14	30.00	30.12	239183
2001-05-30	29.94	30.00	27.90	29.22	343933
2001-05-31	28.92	33.54	28.50	32.40	653517
2001-06-01	33.12	34.50	31.50	31.74	505867
2001-06-04	30.96	33.60	30.66	31.86	353550
2001-06-05	32.34	33.60	32.34	32.70	396333
2001-06-06	37.02	43.50	36.60	42.36	5239117
2001-06-07	40.74	48.84	39.78	46.20	4336700
2001-06-08	47.10	48.60	45.06	46.26	2103950
2001-06-11	44.34	45.06	42.00	45.00	1103533
2001-06-12	42.54	44.58	42.18	43.38	806200
2001-06-13	43.38	48.60	42.84	46.68	1469833
2001-06-14	46.20	48.00	43.86	47.46	965867
2001-06-15	46.26	50.82	45.06	48.48	1439217
2001-06-18	49.44	51.00	47.10	47.64	827233
2001-06-19	49.02	49.98	43.98	45.84	912867
2001-06-20	43.68	45.00	42.60	44.16	1012067
2001-06-21	43.86	44.70	42.84	44.64	525217
2001-06-22	44.64	48.84	43.38	46.08	947900
2001-06-25	46.62	46.98	44.40	45.90	678450
2001-06-26	44.88	46.56	44.40	45.36	619283
2001-06-27	45.06	47.10	45.06	46.86	430667
2001-06-28	47.28	49.68	46.80	48.48	557767
2001-06-29	48.84	54.60	48.48	54.30	1380817
2001-07-02	53.88	61.62	52.44	59.46	2060033
2001-07-03	58.80	58.80	54.90	56.70	578650
2001-07-05	54.36	54.42	48.48	50.28	1528933
2001-07-06	47.82	48.36	43.80	46.98	1536183
2001-07-09	51.54	52.50	46.26	46.80	2062700
2001-07-10	47.82	47.94	46.50	47.04	977767
2001-07-11	46.74	47.40	44.82	46.86	458667
2001-07-12	49.14	49.32	47.10	48.00	651250
2001-07-13	48.18	52.80	46.98	52.20	826650
2001-07-16	54.60	55.50	48.00	52.44	1527350
2001-07-17	49.98	55.20	49.92	54.06	834817
2001-07-18	52.26	55.08	51.00	52.98	619283
2001-07-19	54.18	54.60	48.24	50.52	800733
2001-07-20	49.62	51.00	48.24	50.28	493300
2001-07-23	50.16	51.54	49.92	50.70	332817
2001-07-24	49.74	50.34	47.40	47.58	474183
2001-07-25	48.06	50.04	44.40	49.62	483817
2001-07-26	49.86	51.00	48.42	50.28	297900
2001-07-27	49.98	50.76	47.58	48.30	258917
2001-07-30	48.84	51.00	48.66	50.94	822967
2001-07-31	52.20	54.54	50.22	53.22	2224583
2001-08-01	61.50	62.10	54.00	57.12	5628617
2001-08-02	56.04	56.40	53.40	53.58	2012133
2001-08-03	52.80	52.92	51.36	51.96	766633
2001-08-06	51.54	52.62	50.76	52.08	396117
2001-08-07	51.42	54.06	51.30	54.00	398733
2001-08-08	53.40	54.00	50.76	50.82	395633
2001-08-09	50.40	50.70	47.28	48.60	527500
2001-08-10	47.64	48.60	45.60	46.20	445400
2001-08-13	48.18	50.10	46.14	49.74	467533
2001-08-14	49.98	50.46	48.18	48.36	441950
2001-08-15	48.60	48.72	44.76	45.18	472467
2001-08-16	44.22	44.52	37.80	42.06	2534033
2001-08-17	40.14	41.10	38.46	39.18	638433
2001-08-20	39.72	41.10	39.00	39.60	328150
2001-08-21	40.56	41.22	37.80	38.10	345433
2001-08-22	38.88	39.18	33.66	34.80	730000
2001-08-23	34.26	35.04	30.96	31.50	519267
2001-08-24	32.70	35.82	31.92	34.74	689867
2001-08-27	35.04	36.48	34.44	34.56	396433
2001-08-28	34.68	34.80	31.80	34.38	355000
2001-08-29	34.26	34.62	32.34	33.84	453817
2001-08-30	32.40	33.36	31.98	32.76	307317
2001-08-31	32.94	33.90	32.40	33.12	235667
2001-09-04	33.60	35.46	32.76	33.00	405967
2001-09-05	33.60	33.72	29.76	32.40	662383
2001-09-06	31.02	31.50	29.22	29.70	681700
2001-09-07	29.16	30.60	27.84	30.00	357267
2001-09-10	29.76	31.14	29.28	30.00	559017
2001-09-17	18.12	19.80	15.06	18.06	3415817
2001-09-18	18.06	18.30	12.18	14.10	3499767
2001-09-19	13.56	13.74	10.80	12.18	2789117
2001-09-20	12.18	15.00	12.12	13.74	1959617
2001-09-21	13.74	14.70	12.42	13.86	924450
2001-09-24	15.00	15.42	14.64	15.12	1450300
2001-09-25	15.18	15.78	15.00	15.78	1135550
2001-09-26	16.08	19.20	15.78	18.30	1375850
2001-09-27	19.20	21.00	17.10	20.28	984233
2001-09-28	21.36	24.54	20.52	22.74	917083
2001-10-01	21.90	21.90	18.66	21.48	668267
2001-10-02	20.10	22.50	19.32	22.02	689867
2001-10-03	26.40	26.46	23.64	24.06	1611900
2001-10-04	25.14	26.22	23.82	23.94	787433
2001-10-05	23.40	23.88	21.36	22.86	463017
2001-10-08	20.52	21.66	19.50	21.06	412433
2001-10-09	21.06	21.12	20.28	20.52	143417
2001-10-10	20.88	24.00	20.70	22.74	554417
2001-10-11	24.96	25.50	23.46	23.70	673650
2001-10-12	23.40	24.00	21.84	23.22	360833
2001-10-15	21.72	24.00	21.66	23.52	171083
2001-10-16	23.70	26.22	23.40	25.50	557217
2001-10-17	26.34	27.00	22.80	23.40	507550
2001-10-18	23.94	23.94	21.78	22.20	325067
2001-10-19	21.96	22.86	21.84	22.80	238417
2001-10-22	23.16	23.70	22.26	23.70	153983
2001-10-23	23.70	25.68	23.10	23.94	473733
2001-10-24	24.18	25.50	22.98	23.82	529333
2001-10-25	23.28	24.12	22.80	23.58	385650
2001-10-26	22.80	26.16	22.74	26.04	1020517
2001-10-29	25.62	29.10	25.20	28.86	651300
2001-10-30	27.66	27.90	25.26	27.18	421600
2001-10-31	27.24	29.70	27.00	28.86	485333
2001-11-01	29.46	29.82	25.80	26.40	732017
2001-11-02	29.34	29.76	27.00	27.00	726100
2001-11-05	27.12	27.54	24.72	25.98	516400
2001-11-06	26.10	27.36	25.56	26.58	393333
2001-11-07	26.28	27.54	26.22	27.00	321217
2001-11-08	27.18	27.90	26.46	26.64	449800
2001-11-09	26.70	27.12	26.70	27.00	258150
2001-11-12	27.00	27.12	22.80	25.68	703183
2001-11-13	26.58	26.70	26.10	26.58	284183
2001-11-14	26.82	27.18	25.98	26.58	799967
2001-11-15	26.22	27.48	26.22	27.06	267150
2001-11-16	27.30	27.54	25.02	25.50	909317
2001-11-19	26.10	26.34	24.00	24.48	612500
2001-11-20	24.30	24.96	23.88	24.00	307983
2001-11-21	22.80	24.24	22.80	24.00	251367
2001-11-23	24.30	24.36	23.82	24.00	88383
2001-11-26	24.12	25.02	23.82	24.84	356500
2001-11-27	24.90	24.96	24.00	24.72	720200
2001-11-28	24.42	24.90	24.00	24.06	259700
2001-11-29	24.12	24.72	24.06	24.60	211533
2001-11-30	24.78	27.54	24.48	25.20	764617
2001-12-03	25.38	25.80	24.72	24.90	226717
2001-12-04	25.38	25.44	24.06	24.78	377733
2001-12-05	24.90	26.46	24.60	25.50	520550
2001-12-06	25.80	26.28	24.78	25.56	298800
2001-12-07	25.56	27.60	25.26	27.30	491483
2001-12-10	26.88	28.98	26.88	28.50	391817
2001-12-11	28.68	34.20	28.68	33.42	1438350
2001-12-12	33.42	35.76	30.96	34.38	933917
2001-12-13	32.70	34.98	31.74	33.48	533133
2001-12-14	32.88	33.00	30.90	32.22	335950
2001-12-17	31.80	33.84	31.20	33.42	365350
2001-12-18	38.82	39.72	35.28	37.56	2618500
2001-12-19	36.12	37.38	36.00	36.12	453067
2001-12-20	34.56	35.88	32.22	32.70	984733
2001-12-21	32.64	33.60	31.32	32.46	384067
2001-12-24	32.76	32.88	30.96	31.56	135300
2001-12-26	31.92	34.62	31.80	32.58	228100
2001-12-27	33.06	35.58	32.82	34.62	352867
2001-12-28	35.40	36.00	34.62	35.22	336267
2001-12-31	34.80	35.34	34.32	34.92	244700
2002-01-02	35.04	35.40	33.42	35.10	229900
2002-01-03	35.22	36.12	34.20	35.52	231800
2002-01-04	35.22	37.02	33.90	35.28	542167
2002-01-07	35.58	36.36	34.38	35.28	293683
2002-01-08	34.80	34.98	33.00	33.42	335467
2002-01-09	33.36	34.56	33.00	33.72	269667
2002-01-10	33.24	34.98	32.16	34.56	350917
2002-01-11	34.98	35.64	33.30	34.26	221567
2002-01-14	33.78	34.80	33.12	34.26	288533
2002-01-15	34.14	35.70	33.60	35.52	229250
2002-01-16	34.50	35.40	33.54	33.78	169067
2002-01-17	34.32	34.56	33.30	33.84	120467
2002-01-18	33.54	34.80	33.00	33.12	219233
2002-01-22	34.02	36.00	33.78	34.62	619967
2002-01-23	34.86	35.40	33.60	35.28	377117
2002-01-24	35.34	36.00	34.44	34.68	182133
2002-01-25	34.74	35.70	34.50	34.80	119833
2002-01-28	35.58	38.58	35.46	37.92	848600
2002-01-29	39.78	40.74	35.10	35.88	1139317
2002-01-30	37.08	37.86	35.70	36.06	572550
2002-01-31	36.84	38.16	35.76	37.80	1030333
2002-02-01	40.20	41.34	36.72	37.92	1892733
2002-02-04	35.76	35.88	28.80	28.98	1946967
2002-02-05	27.42	27.48	23.88	24.48	1449600
2002-02-06	24.90	26.40	23.34	24.00	565483
2002-02-07	24.00	25.50	23.28	24.24	380667
2002-02-08	24.90	25.44	24.24	24.96	314950
2002-02-11	25.44	25.62	24.96	25.20	240567
2002-02-12	24.96	25.26	24.30	24.72	239467
2002-02-13	24.72	25.02	23.40	24.00	280583
2002-02-14	24.00	24.60	23.70	23.76	206650
2002-02-15	23.88	24.30	22.44	23.52	207467
2002-02-19	23.04	23.16	21.90	22.02	236600
2002-02-20	22.38	23.34	22.26	23.28	155117
2002-02-21	23.58	25.92	23.04	24.18	431433
2002-02-22	24.72	26.88	23.88	25.62	672683
2002-02-25	26.76	26.76	24.72	25.80	511767
2002-02-26	26.34	26.82	25.68	26.40	334933
2002-02-27	26.52	26.88	26.16	26.40	209800
2002-02-28	26.76	26.76	23.82	24.00	370017
2002-03-01	24.18	25.38	24.12	25.38	288433
2002-03-04	25.98	27.24	25.44	26.46	619533
2002-03-05	26.46	27.96	26.04	27.60	668750
2002-03-06	27.54	31.20	26.76	30.00	1532033
2002-03-07	30.60	30.60	28.62	28.80	702417
2002-03-08	29.40	31.20	28.80	29.76	618900
2002-03-11	31.26	32.64	30.90	32.10	1139600
2002-03-12	31.74	31.80	30.12	31.14	542317
2002-03-13	31.26	32.40	31.14	31.50	484750
2002-03-14	32.16	32.52	30.90	31.26	569983
2002-03-15	30.96	31.38	29.70	30.30	383067
2002-03-18	30.84	31.50	30.00	31.20	313467
2002-03-19	31.50	32.22	30.90	31.80	311383
2002-03-20	31.26	32.04	31.02	31.86	229667
2002-03-21	31.92	33.12	31.86	33.00	361050
2002-03-22	33.00	33.78	32.40	32.64	274267
2002-03-25	32.88	33.00	30.90	32.40	321633
2002-03-26	31.62	32.40	30.48	31.68	177733
2002-03-27	31.38	32.40	30.90	31.98	162667
2002-03-28	32.10	32.58	30.90	31.38	184100
2002-04-01	31.20	32.58	30.60	31.62	261167
2002-04-02	31.02	31.80	30.90	30.96	242900
2002-04-03	30.96	31.20	25.50	28.20	619900
2002-04-04	27.42	28.50	27.06	27.48	205717
2002-04-05	27.54	28.80	27.00	27.48	198683
2002-04-08	26.46	27.72	25.50	27.60	232150
2002-04-09	27.84	28.86	26.34	26.94	174100
2002-04-10	26.70	26.76	23.88	24.30	519800
2002-04-11	24.18	25.08	23.10	23.10	495383
2002-04-12	23.70	24.72	23.22	23.82	383183
2002-04-15	26.28	26.94	25.62	26.22	476633
2002-04-16	27.00	28.74	26.94	28.32	299033
2002-04-17	28.62	29.10	27.30	28.32	248600
2002-04-18	27.78	28.80	26.58	28.02	295067
2002-04-19	28.74	29.88	27.90	28.86	213450
2002-04-22	28.92	30.00	28.62	29.82	268600
2002-04-23	29.94	30.00	28.62	28.74	208200
2002-04-24	29.64	30.36	28.86	28.98	213867
2002-04-25	28.80	30.54	28.32	30.48	404483
2002-04-26	30.60	31.50	29.94	31.14	415117
2002-04-29	31.38	31.56	27.90	29.28	343050
2002-04-30	29.34	31.20	29.04	30.24	395900
2002-05-01	30.60	31.74	29.64	31.50	774100
2002-05-02	27.00	27.72	24.00	24.54	1395067
2002-05-03	24.96	25.38	24.42	25.08	334017
2002-05-06	25.02	25.80	22.98	23.10	313067
2002-05-07	23.94	24.54	19.74	21.00	937967
2002-05-08	22.14	24.90	21.60	24.60	470033
2002-05-09	24.30	24.66	23.70	24.00	298817
2002-05-10	24.12	24.36	23.58	23.70	167533
2002-05-13	23.82	25.50	23.76	25.44	170800
2002-05-14	25.92	27.06	25.92	26.28	230583
2002-05-15	25.86	27.00	24.12	24.96	225983
2002-05-16	24.96	24.96	24.00	24.60	227450
2002-05-17	24.72	26.22	24.42	25.92	197950
2002-05-20	25.62	25.92	24.60	24.78	166517
2002-05-21	24.78	25.20	24.12	24.24	133833
2002-05-22	24.12	24.54	23.40	23.58	176467
2002-05-23	25.14	26.28	24.96	25.98	358200
2002-05-24	25.86	25.92	25.08	25.26	126717
2002-05-28	25.50	25.68	24.12	24.30	168883
2002-05-29	24.42	25.26	24.18	24.60	91350
2002-05-30	24.30	24.72	24.06	24.42	77167
2002-05-31	24.72	24.84	23.94	24.18	109867
2002-06-03	24.48	24.60	23.64	24.06	107500
2002-06-04	23.64	24.54	23.64	24.18	121600
2002-06-05	24.30	24.36	23.16	23.34	158533
2002-06-06	23.34	23.34	22.50	22.62	130467
2002-06-07	22.50	23.70	21.30	22.98	232017
2002-06-10	24.12	27.54	24.06	26.58	831650
2002-06-11	26.46	26.52	24.72	24.84	238917
2002-06-12	24.66	25.08	23.46	24.60	154217
2002-06-13	24.90	25.74	24.30	24.54	102583
2002-06-14	24.42	24.60	23.88	24.06	114500
2002-06-17	24.24	26.46	24.24	26.04	385483
2002-06-18	25.92	26.46	25.62	25.80	107700
2002-06-19	25.56	25.80	24.30	24.36	156900
2002-06-20	24.30	25.32	24.06	24.54	174467
2002-06-21	24.60	25.20	23.40	23.40	268583
2002-06-24	23.22	23.34	21.06	21.60	549483
2002-06-25	22.02	23.04	21.90	22.80	156350
2002-06-26	17.88	18.00	14.88	16.98	1128167
2002-06-27	17.76	18.18	15.48	17.16	315300
2002-06-28	16.92	17.76	15.66	16.74	386517
2002-07-01	16.80	16.80	15.18	15.42	213767
2002-07-02	15.42	15.54	13.08	13.86	238333
2002-07-03	13.68	14.40	13.50	13.86	219683
2002-07-05	14.76	15.18	14.58	14.88	151767
2002-07-08	15.00	15.30	13.50	13.74	231017
2002-07-09	13.92	14.88	13.80	14.34	159150
2002-07-10	14.64	15.54	14.16	14.52	168650
2002-07-11	14.40	14.76	13.62	13.86	153700
2002-07-12	14.28	14.82	13.98	14.22	129700
2002-07-15	14.22	15.00	14.10	14.46	112250
2002-07-16	14.82	15.84	14.34	15.30	136767
2002-07-17	15.48	16.92	15.18	16.50	209900
2002-07-18	16.20	16.92	15.30	15.30	143133
2002-07-19	15.24	16.50	14.10	15.24	187367
2002-07-22	14.58	15.00	14.16	14.70	129517
2002-07-23	14.88	15.00	12.36	12.72	187133
2002-07-24	12.12	13.14	11.40	12.96	630967
2002-07-25	12.96	13.02	10.92	11.28	404083
2002-07-26	11.94	11.94	10.20	10.32	500667
2002-07-29	11.64	11.76	10.80	11.28	639817
2002-07-30	11.76	11.76	10.80	11.04	353750
2002-07-31	11.34	11.40	10.80	11.10	619083
2002-08-01	14.16	14.40	12.00	12.00	1709767
2002-08-02	12.42	13.14	11.88	12.12	803133
2002-08-05	12.24	12.48	11.70	11.70	408783
2002-08-06	12.06	12.60	11.82	12.18	641433
2002-08-07	12.54	12.72	12.12	12.18	378767
2002-08-08	12.30	12.36	12.12	12.24	176383
2002-08-09	12.06	12.60	12.00	12.18	176317
2002-08-12	12.18	13.50	12.00	13.38	300133
2002-08-13	13.32	14.04	12.18	12.90	919650
2002-08-14	12.72	13.50	12.48	13.38	142233
2002-08-15	13.20	13.44	12.72	13.08	129983
2002-08-16	13.08	13.38	12.72	13.26	122433
2002-08-19	13.14	13.92	12.96	13.80	127333
2002-08-20	13.62	14.16	13.44	13.86	360150
2002-08-21	14.28	14.82	14.22	14.52	243000
2002-08-22	14.82	16.26	14.46	15.60	327233
2002-08-23	16.08	17.04	15.60	15.66	226450
2002-08-26	16.20	16.68	14.40	15.30	292183
2002-08-27	15.36	15.72	14.10	14.28	180500
2002-08-28	14.16	14.58	13.92	13.98	206967
2002-08-29	13.98	14.46	13.98	14.34	81967
2002-08-30	14.16	14.76	13.98	14.10	83100
2002-09-03	14.04	14.40	12.60	13.50	269350
2002-09-04	13.50	14.16	13.44	13.74	133067
2002-09-05	13.62	13.80	12.96	13.02	109250
2002-09-06	13.26	14.10	13.08	13.44	119883
2002-09-09	13.44	14.52	13.44	14.10	95450
2002-09-10	13.80	14.58	13.80	14.16	125433
2002-09-11	14.40	14.40	13.80	14.04	75583
2002-09-12	13.92	14.40	13.62	13.80	71033
2002-09-13	13.74	14.04	13.44	13.68	73517
2002-09-16	13.50	13.74	12.66	12.96	77533
2002-09-17	13.32	13.62	12.60	12.84	102567
2002-09-18	12.72	12.84	12.00	12.00	168150
2002-09-19	12.06	12.18	10.92	10.98	211917
2002-09-20	11.22	11.94	10.68	11.28	223350
2002-09-23	11.22	11.64	10.68	10.92	138817
2002-09-24	10.98	11.40	9.60	10.14	290883
2002-09-25	10.14	10.38	8.22	8.94	806700
2002-09-26	9.12	9.54	9.00	9.18	190650
2002-09-27	9.42	10.14	9.12	9.42	157950
2002-09-30	9.60	9.66	8.70	8.76	202350
2002-10-01	9.00	9.30	8.34	9.24	190867
2002-10-02	9.30	9.48	8.88	8.94	178150
2002-10-03	9.00	9.12	8.70	8.82	120600
2002-10-04	9.00	9.30	8.40	8.52	90367
2002-10-07	8.58	8.64	7.56	7.68	165150
2002-10-08	7.86	8.04	6.96	7.38	241033
2002-10-09	7.08	7.38	6.60	6.60	285983
2002-10-10	6.60	7.14	6.30	7.08	247583
2002-10-11	7.26	8.34	7.26	7.92	224200
2002-10-14	8.34	9.12	7.98	9.00	204550
2002-10-15	9.60	10.20	9.48	9.48	416900
2002-10-16	9.24	9.24	8.22	9.06	226100
2002-10-17	9.42	10.14	9.36	9.78	353650
2002-10-18	9.60	9.96	9.48	9.84	135333
2002-10-21	10.26	10.62	9.84	10.62	127533
2002-10-22	10.44	11.10	10.20	10.80	149717
2002-10-23	10.86	11.52	10.74	11.10	139033
2002-10-24	11.52	13.44	11.40	12.54	431567
2002-10-25	12.60	13.92	12.12	13.92	240117
2002-10-28	14.58	14.88	13.56	13.62	369333
2002-10-29	13.62	15.00	11.94	12.84	337783
2002-10-30	12.78	13.92	12.78	13.68	190433
2002-10-31	13.68	14.16	13.14	13.26	225417
2002-11-01	13.20	13.20	12.72	13.08	220767
2002-11-04	13.68	13.74	12.54	12.60	451433
2002-11-05	12.60	14.16	12.30	13.86	529567
2002-11-06	10.32	10.80	8.88	10.14	2191800
2002-11-07	9.60	9.90	9.30	9.36	389250
2002-11-08	9.54	9.66	8.64	8.88	590833
2002-11-11	8.76	8.88	8.16	8.22	223583
2002-11-12	8.34	9.36	8.22	9.00	310200
2002-11-13	8.76	9.36	8.40	9.00	209017
2002-11-14	9.36	9.54	9.12	9.42	214417
2002-11-15	9.42	9.48	8.88	9.18	209767
2002-11-18	9.54	9.54	9.18	9.24	203600
2002-11-19	9.30	9.30	9.00	9.18	194667
2002-11-20	9.24	10.08	9.06	9.90	277000
2002-11-21	10.26	10.86	10.20	10.50	533417
2002-11-22	10.56	11.10	10.20	10.74	302083
2002-11-25	10.86	12.00	10.86	11.46	497867
2002-11-26	11.88	12.66	11.10	11.28	483350
2002-11-27	11.58	11.88	10.20	10.92	1594033
2002-11-29	10.98	10.98	10.32	10.50	215150
2002-12-02	10.80	11.10	10.14	10.32	440533
2002-12-03	10.26	10.44	9.60	9.84	338983
2002-12-04	9.72	10.44	9.42	9.90	322817
2002-12-05	10.14	10.20	9.78	9.90	195400
2002-12-06	9.72	10.02	9.66	9.78	181217
2002-12-09	9.66	9.90	9.60	9.84	342017
2002-12-10	9.78	9.90	9.66	9.90	209917
2002-12-11	10.02	10.20	9.60	9.78	182517
2002-12-12	9.96	9.96	9.60	9.66	178600
2002-12-13	9.60	10.50	9.48	10.08	335117
2002-12-16	10.14	10.32	9.72	9.78	217467
2002-12-17	9.72	9.90	9.30	9.42	313250
2002-12-18	9.42	9.66	9.00	9.06	336583
2002-12-19	8.94	9.24	8.22	8.34	459183
2002-12-20	8.46	8.70	8.34	8.52	319467
2002-12-23	8.46	9.30	8.34	9.24	255050
2002-12-24	9.06	9.30	8.76	9.06	58683
2002-12-26	9.06	9.36	8.82	9.30	137367
2002-12-27	9.12	9.30	8.82	9.12	112433
2002-12-30	9.00	9.18	8.46	9.12	227400
2002-12-31	8.94	9.66	8.88	9.60	395883
2003-01-02	9.72	10.20	9.60	10.02	172217
2003-01-03	10.14	10.20	9.42	9.60	136333
2003-01-06	9.36	9.72	8.64	8.94	361033
2003-01-07	9.06	9.06	8.76	8.94	502167
2003-01-08	8.82	8.94	8.76	8.94	132900
2003-01-09	8.88	9.00	8.82	8.94	143850
2003-01-10	8.94	9.00	8.82	8.94	128633
2003-01-13	9.00	9.06	8.82	8.94	123983
2003-01-14	9.00	9.00	8.76	8.88	414600
2003-01-15	8.88	8.94	8.70	8.76	171150
2003-01-16	8.82	8.88	8.52	8.52	108017
2003-01-17	8.76	8.94	8.28	8.46	134567
2003-01-21	8.40	8.46	8.16	8.28	107267
2003-01-22	8.34	8.40	7.80	7.92	208200
2003-01-23	8.04	8.16	7.62	7.80	166600
2003-01-24	7.92	7.98	7.38	7.56	199717
2003-01-27	7.02	7.74	7.02	7.62	211683
2003-01-28	7.62	8.40	7.56	8.40	171767
2003-01-29	8.34	8.88	8.04	8.34	119867
2003-01-30	8.28	8.40	7.62	7.62	107667
2003-01-31	7.56	7.98	7.50	7.80	113900
2003-02-03	7.68	7.86	7.50	7.68	67867
2003-02-04	7.62	7.80	7.38	7.68	118667
2003-02-05	7.56	7.86	7.50	7.80	97500
2003-02-06	7.68	7.86	7.38	7.38	70617
2003-02-07	7.38	7.68	7.26	7.50	68183
2003-02-10	7.50	8.40	7.38	8.34	185250
2003-02-11	7.74	8.04	7.26	7.50	282300
2003-02-12	7.32	7.44	6.90	7.02	324900
2003-02-13	7.14	7.20	6.84	6.96	246050
2003-02-14	6.90	7.32	6.78	7.32	87800
2003-02-18	7.38	7.68	7.32	7.68	127483
2003-02-19	7.56	7.56	7.26	7.38	178617
2003-02-20	7.50	7.62	7.14	7.62	94617
2003-02-21	7.44	7.62	7.38	7.56	58533
2003-02-24	8.10	8.94	8.04	8.64	651000
2003-02-25	8.46	8.52	7.98	8.16	207917
2003-02-26	8.16	8.22	7.86	8.04	93100
2003-02-27	8.16	8.28	7.74	7.86	151217
2003-02-28	7.86	8.04	7.68	7.92	87250
2003-03-03	7.86	8.40	7.86	8.34	115150
2003-03-04	8.40	8.40	7.98	8.16	77067
2003-03-05	8.16	8.34	7.92	8.22	67633
2003-03-06	8.10	8.16	7.74	7.80	147267
2003-03-07	7.74	8.16	7.62	7.80	143917
2003-03-10	7.56	7.74	7.44	7.74	144983
2003-03-11	7.50	7.74	7.50	7.74	66733
2003-03-12	7.62	7.98	7.56	7.80	105383
2003-03-13	7.98	8.40	7.86	8.22	250767
2003-03-14	8.34	8.58	8.22	8.46	166100
2003-03-17	8.16	8.46	8.10	8.46	132483
2003-03-18	8.34	8.88	8.28	8.82	174350
2003-03-19	9.78	12.12	9.78	11.58	2524550
2003-03-20	11.40	11.64	10.56	10.74	827200
2003-03-21	11.04	11.16	10.38	10.86	490833
2003-03-24	10.44	10.56	10.02	10.26	291067
2003-03-25	10.14	11.10	9.90	10.80	305717
2003-03-26	10.92	10.98	10.20	10.32	136800
2003-03-27	10.32	10.56	9.60	10.20	130500
2003-03-28	10.08	10.32	9.66	9.90	78817
2003-03-31	9.90	10.32	9.54	9.84	120433
2003-04-01	9.90	10.14	9.72	9.90	186900
2003-04-02	10.20	10.32	9.96	10.14	148683
2003-04-03	10.26	10.32	9.96	10.02	73100
2003-04-04	10.08	10.20	9.90	9.96	50867
2003-04-07	10.56	10.80	9.90	10.26	169967
2003-04-08	10.26	10.26	9.96	10.08	36983
2003-04-09	10.20	10.44	9.60	9.72	173600
2003-04-10	9.96	10.32	9.72	10.02	110433
2003-04-11	10.20	10.32	9.96	10.08	55433
2003-04-14	10.08	10.14	9.90	10.02	82217
2003-04-15	10.02	10.86	10.02	10.68	245933
2003-04-16	11.04	11.52	10.80	11.10	269183
2003-04-17	11.34	11.76	10.98	11.58	660917
2003-04-21	11.58	13.44	11.52	13.08	1552550
2003-04-22	12.72	13.20	12.42	12.66	495683
2003-04-23	12.60	13.08	12.12	12.60	313600
2003-04-24	12.60	12.72	12.18	12.24	263700
2003-04-25	12.30	12.72	11.70	12.06	337250
2003-04-28	12.30	12.66	12.06	12.36	314467
2003-04-29	12.42	12.66	11.76	12.06	489583
2003-04-30	12.00	13.44	11.88	13.32	665750
2003-05-01	13.80	14.82	13.80	14.22	1777667
2003-05-02	17.70	19.56	16.80	18.84	4613950
2003-05-05	19.32	19.50	18.00	19.02	1307683
2003-05-06	19.14	20.64	18.48	20.28	1164433
2003-05-07	19.92	20.04	18.60	19.08	467633
2003-05-08	18.60	18.90	17.40	18.06	495083
2003-05-09	18.18	18.36	16.86	17.70	436750
2003-05-12	17.88	19.74	17.76	19.38	621033
2003-05-13	19.20	20.10	18.66	19.86	369133
2003-05-14	20.16	20.22	19.50	19.80	182800
2003-05-15	19.62	19.80	18.60	19.14	314117
2003-05-16	18.66	20.34	18.60	20.16	422950
2003-05-19	20.04	20.16	18.72	19.38	375667
2003-05-20	19.38	19.86	18.48	18.60	301433
2003-05-21	19.20	19.38	18.72	18.84	285133
2003-05-22	19.02	22.80	18.78	22.50	1087817
2003-05-23	23.22	25.62	22.38	25.56	2275983
2003-05-27	24.24	27.00	23.64	23.94	1066217
2003-05-28	24.54	26.94	23.94	26.70	1059117
2003-05-29	26.94	27.00	24.84	26.04	861467
2003-05-30	26.10	26.22	24.42	24.60	501833
2003-06-02	25.08	25.14	22.32	24.06	864350
2003-06-03	23.52	23.70	21.54	22.80	1337150
2003-06-04	22.56	26.04	22.56	25.14	1134167
2003-06-05	25.02	26.10	23.94	25.44	480667
2003-06-06	25.92	26.28	23.88	23.94	635417
2003-06-09	24.12	24.18	22.32	23.58	650150
2003-06-10	23.28	24.18	23.10	24.06	539983
2003-06-11	24.06	24.12	23.34	23.94	234267
2003-06-12	24.06	28.32	23.88	26.52	1743067
2003-06-13	26.46	27.00	25.08	25.44	610067
2003-06-16	25.50	25.85	23.55	25.22	1109100
2003-06-17	25.30	25.30	24.00	24.15	847200
2003-06-18	24.14	25.00	22.55	24.91	1051000
2003-06-19	24.87	25.90	24.54	25.03	707100
2003-06-20	24.84	25.91	24.00	25.78	523300
2003-06-23	25.74	25.80	23.78	23.91	465400
2003-06-24	23.74	23.99	22.32	22.98	466000
2003-06-25	22.80	23.75	22.80	23.42	255000
2003-06-26	23.44	23.95	23.24	23.24	218800
2003-06-27	23.15	23.40	21.47	21.70	741100
2003-06-30	21.62	22.41	21.09	22.32	723700
2003-07-01	22.41	22.41	21.32	21.78	446800
2003-07-02	21.54	24.50	21.35	24.30	981400
2003-07-03	23.87	26.25	23.85	25.49	680700
2003-07-07	25.60	26.00	25.35	25.83	339800
2003-07-08	25.59	27.12	25.50	26.65	632200
2003-07-09	26.59	26.90	26.00	26.50	252700
2003-07-10	25.28	26.37	23.48	24.05	704700
2003-07-11	24.16	24.83	24.16	24.60	128400
2003-07-14	24.73	26.28	24.71	26.20	550300
2003-07-15	26.28	26.88	25.75	26.25	513500
2003-07-16	26.38	26.65	25.07	25.44	428800
2003-07-17	25.00	25.03	21.79	21.91	1094400
2003-07-18	22.08	24.46	21.70	24.46	1037900
2003-07-21	24.07	24.52	23.16	23.83	449400
2003-07-22	24.50	24.50	23.51	24.08	249200
2003-07-23	24.03	24.75	23.79	24.61	481700
2003-07-24	24.59	26.25	24.59	25.24	1086900
2003-07-25	30.16	32.20	29.25	31.85	7165600
2003-07-28	31.93	35.44	31.15	34.76	3499000
2003-07-29	32.65	33.27	30.94	32.23	5005900
2003-07-30	32.15	32.50	31.50	31.80	1288800
2003-07-31	32.15	33.29	31.62	32.84	1151000
2003-08-01	32.83	33.43	31.37	31.76	1044800
2003-08-04	31.44	31.60	30.70	31.19	997900
2003-08-05	31.44	31.58	30.80	30.92	444800
2003-08-06	30.92	31.11	29.53	29.66	784400
2003-08-07	29.53	31.95	29.18	31.82	1131500
2003-08-08	31.98	32.44	30.20	31.11	855500
2003-08-11	30.94	31.70	30.49	31.25	486600
2003-08-12	31.25	32.50	31.25	32.45	526000
2003-08-13	32.40	33.13	32.21	33.00	829800
2003-08-14	32.83	34.55	32.83	34.46	882500
2003-08-15	34.40	34.89	33.94	34.65	380800
2003-08-18	34.64	38.84	34.61	38.26	1865600
2003-08-19	38.32	38.50	36.95	37.53	1351000
2003-08-20	37.10	38.50	36.76	37.36	588600
2003-08-21	37.71	38.09	36.97	37.57	522600
2003-08-22	38.00	38.68	35.76	36.22	824700
2003-08-25	36.20	36.22	34.96	35.09	583600
2003-08-26	35.10	36.75	34.75	36.28	550400
2003-08-27	36.40	37.06	35.83	36.97	451900
2003-08-28	36.98	38.83	36.13	38.69	760600
2003-08-29	38.70	39.81	38.50	39.49	502700
2003-09-02	39.70	39.72	38.21	39.23	647300
2003-09-03	39.22	39.40	38.03	38.13	519900
2003-09-04	38.22	38.80	37.70	38.03	484000
2003-09-05	37.97	38.95	37.35	37.55	759200
2003-09-08	37.33	38.01	37.03	37.40	725400
2003-09-09	37.45	38.55	37.20	37.27	970800
2003-09-10	36.80	36.81	35.62	35.94	664100
2003-09-11	35.97	36.41	35.33	35.56	720100
2003-09-12	35.50	36.66	35.44	36.57	510900
2003-09-15	36.75	36.92	35.85	36.14	406200
2003-09-16	36.23	37.27	35.75	37.27	397600
2003-09-17	37.25	37.36	36.12	36.80	428600
2003-09-18	36.75	38.15	36.61	37.77	730500
2003-09-19	37.76	38.06	37.13	37.66	347800
2003-09-22	36.00	36.15	31.56	31.80	4400100
2003-09-23	31.93	32.00	28.71	29.49	5347700
2003-09-24	29.60	30.54	28.89	29.67	1882600
2003-09-25	29.83	30.20	27.60	28.61	1324300
2003-09-26	28.22	29.50	27.44	28.03	1075900
2003-09-29	28.33	29.18	27.51	29.06	973200
2003-09-30	29.07	29.86	28.38	29.04	1089700
2003-10-01	29.18	29.84	28.68	29.09	1190000
2003-10-02	29.08	29.34	28.33	28.90	645500
2003-10-03	29.46	31.93	29.31	31.19	1750400
2003-10-06	31.10	32.69	30.52	32.66	1222300
2003-10-07	32.46	32.75	32.02	32.43	687200
2003-10-08	32.54	32.66	31.31	31.68	619700
2003-10-09	32.50	33.80	31.83	32.21	1146400
2003-10-10	32.31	32.94	31.68	32.05	280200
2003-10-13	32.17	33.52	32.11	33.06	614400
2003-10-14	33.10	33.73	32.52	33.59	498700
2003-10-15	33.60	34.00	32.13	32.29	542000
2003-10-16	32.10	32.89	31.80	32.55	471600
2003-10-17	32.53	32.55	30.25	30.45	961400
2003-10-20	30.50	30.50	29.00	29.37	1364700
2003-10-21	29.37	30.70	29.30	29.78	553700
2003-10-22	29.77	29.79	28.11	28.50	655700
2003-10-23	28.15	29.49	28.00	28.82	449400
2003-10-24	28.81	29.07	26.66	27.53	864100
2003-10-27	27.95	28.85	27.89	28.49	509700
2003-10-28	28.66	29.52	28.05	29.38	786000
2003-10-29	29.06	29.77	28.80	29.40	561900
2003-10-30	30.10	30.86	29.51	29.65	754100
2003-10-31	29.75	30.15	27.92	28.18	953400
2003-11-03	28.30	28.99	27.90	28.69	1090100
2003-11-04	28.82	30.10	28.75	29.25	2485400
2003-11-05	22.39	22.77	21.56	21.66	15836100
2003-11-06	22.28	22.38	21.09	21.16	4644400
2003-11-07	21.44	21.50	20.62	20.78	2503000
2003-11-10	20.63	20.95	20.31	20.55	1589500
2003-11-11	20.75	20.97	19.65	19.65	2276400
2003-11-12	19.55	19.97	18.93	19.02	3248000
2003-11-13	18.93	19.05	18.45	18.52	2637000
2003-11-14	18.70	18.84	17.83	17.90	1915000
2003-11-17	17.75	17.75	17.12	17.25	2203800
2003-11-18	17.45	17.98	17.32	17.35	1822900
2003-11-19	17.50	18.35	17.41	18.10	2168300
2003-11-20	18.02	18.81	18.02	18.36	2546200
2003-11-21	18.46	18.70	18.16	18.26	988500
2003-11-24	18.49	19.05	18.37	18.86	1210300
2003-11-25	19.01	19.44	18.96	19.32	1461900
2003-11-26	19.50	19.62	19.02	19.10	772000
2003-11-28	19.00	19.33	19.00	19.05	375900
2003-12-01	19.24	19.30	18.73	18.95	969900
2003-12-02	18.88	19.08	18.81	18.81	816400
2003-12-03	18.86	19.05	18.15	18.20	1232000
2003-12-04	18.24	18.35	17.47	17.93	1462600
2003-12-05	17.54	18.06	17.54	17.68	1134100
2003-12-08	17.50	17.90	17.50	17.65	525900
2003-12-09	18.46	18.46	17.40	17.40	837300
2003-12-10	17.26	17.39	16.12	16.84	2614400
2003-12-11	16.85	17.42	16.63	17.22	1648100
2003-12-12	17.43	17.48	16.65	17.33	1422000
2003-12-15	17.85	17.97	16.68	16.80	1060800
2003-12-16	16.91	17.25	16.75	17.25	673800
2003-12-17	17.26	18.03	17.26	17.69	1282400
2003-12-18	17.65	18.14	17.55	17.99	615900
2003-12-19	17.73	18.00	17.45	17.55	627300
2003-12-22	17.50	17.88	17.47	17.80	591100
2003-12-23	17.81	18.03	17.63	18.01	385400
2003-12-24	18.03	18.03	17.75	17.98	286700
2003-12-26	17.55	18.07	17.54	18.04	194300
2003-12-29	18.14	18.36	17.94	18.05	633400
2003-12-30	18.06	18.10	17.81	18.00	479400
2003-12-31	17.97	18.10	17.81	17.90	756900
2004-01-02	18.05	18.80	18.05	18.78	1273900
2004-01-05	18.95	19.63	18.76	19.63	987300
2004-01-06	19.01	19.21	18.70	18.80	1755600
2004-01-07	18.75	18.89	18.11	18.68	1227800
2004-01-08	18.80	18.91	18.45	18.66	854300
2004-01-09	18.40	18.57	18.03	18.05	692400
2004-01-12	18.07	18.68	18.05	18.68	560900
2004-01-13	18.69	18.82	18.26	18.41	468400
2004-01-14	18.27	18.75	18.26	18.40	711400
2004-01-15	18.45	18.80	18.00	18.65	576500
2004-01-16	18.60	19.50	18.45	19.22	786100
2004-01-20	19.36	19.46	18.88	19.30	956100
2004-01-21	19.01	21.63	18.86	21.22	4907000
2004-01-22	21.19	21.30	20.23	20.35	1507800
2004-01-23	20.47	20.91	20.23	20.58	669800
2004-01-26	20.85	20.85	20.41	20.74	464900
2004-01-27	20.83	21.72	20.59	20.70	1063600
2004-01-28	20.85	20.96	19.17	19.34	1313100
2004-01-29	19.49	20.21	19.26	19.90	1052300
2004-01-30	19.65	19.75	19.00	19.13	776800
2004-02-02	19.30	20.00	19.10	19.25	554200
2004-02-03	19.25	19.43	18.75	18.79	500600
2004-02-04	18.78	19.15	18.28	18.28	568100
2004-02-05	18.40	19.10	18.40	18.78	425600
2004-02-06	18.79	19.21	18.50	19.18	573500
2004-02-09	19.33	20.70	19.33	20.47	1858500
2004-02-10	20.72	21.48	20.19	21.40	3248600
2004-02-11	23.60	25.65	23.25	24.87	13190100
2004-02-12	24.60	24.69	23.28	23.50	2978300
2004-02-13	23.50	24.51	23.40	23.98	1354600
2004-02-17	24.21	25.00	23.80	23.85	934200
2004-02-18	24.15	24.20	23.51	23.73	510700
2004-02-19	23.95	24.49	23.24	23.35	1217400
2004-02-20	23.33	23.41	22.23	22.30	1532600
2004-02-23	22.23	22.48	21.44	21.71	975900
2004-02-24	21.73	22.00	21.00	21.20	791600
2004-02-25	21.20	21.63	21.14	21.50	816000
2004-02-26	21.51	22.43	21.31	22.21	642100
2004-02-27	23.22	23.82	22.56	23.02	1510300
2004-03-01	23.30	23.50	22.96	23.15	524800
2004-03-02	23.16	23.38	22.30	22.47	701900
2004-03-03	22.37	22.77	22.13	22.75	494900
2004-03-04	22.70	23.20	22.52	23.14	417400
2004-03-05	22.75	24.25	22.71	24.19	1316600
2004-03-08	24.06	24.43	23.32	23.61	1093100
2004-03-09	24.20	24.20	22.65	22.79	705700
2004-03-10	22.80	22.93	22.05	22.32	860500
2004-03-11	22.12	22.95	21.90	22.40	827900
2004-03-12	22.45	23.50	22.37	23.50	776800
2004-03-15	23.34	23.46	22.25	22.25	1020000
2004-03-16	22.30	22.92	22.02	22.63	666100
2004-03-17	22.76	23.88	22.66	23.80	779800
2004-03-18	23.71	25.05	23.70	24.88	1553200
2004-03-19	24.93	25.35	24.07	24.61	1225200
2004-03-22	24.54	24.54	23.00	23.30	921100
2004-03-23	24.25	24.25	22.41	22.72	738600
2004-03-24	22.81	23.61	22.69	23.58	725000
2004-03-25	23.75	24.76	23.73	24.69	1168800
2004-03-26	24.52	26.46	24.52	26.00	1746900
2004-03-29	26.05	26.71	25.66	26.50	1079000
2004-03-30	26.35	26.74	26.12	26.71	719300
2004-03-31	26.85	27.58	26.75	26.96	1438100
2004-04-01	27.07	27.49	26.50	27.00	709000
2004-04-02	27.43	27.64	26.96	27.20	812500
2004-04-05	27.05	27.30	26.42	26.92	652000
2004-04-06	26.80	26.96	26.50	26.64	567000
2004-04-07	26.88	27.20	26.33	26.65	848600
2004-04-08	26.44	27.16	26.43	27.02	796900
2004-04-12	27.22	27.74	27.06	27.25	572900
2004-04-13	27.25	27.40	26.20	26.36	453900
2004-04-14	26.44	26.71	25.86	26.38	663400
2004-04-15	26.37	26.50	25.02	25.66	414900
2004-04-16	25.65	25.76	24.39	24.64	1065600
2004-04-19	24.70	25.47	24.28	25.31	504800
2004-04-20	25.32	26.03	25.11	25.12	654000
2004-04-21	25.18	25.41	24.70	25.40	355100
2004-04-22	25.41	27.09	25.03	26.60	836700
2004-04-23	26.73	27.13	26.16	26.40	488900
2004-04-26	26.54	26.72	25.84	26.09	331600
2004-04-27	26.10	26.45	25.78	25.91	1179900
2004-04-28	25.83	26.02	25.02	25.23	692700
2004-04-29	25.25	25.81	24.08	24.21	1210900
2004-04-30	24.07	24.53	23.83	24.27	782700
2004-05-03	24.31	25.66	24.15	24.87	2191800
2004-05-04	24.85	27.24	24.52	25.42	2937600
2004-05-05	25.45	25.45	24.16	24.23	1185400
2004-05-06	24.20	24.84	23.94	24.41	962900
2004-05-07	24.49	24.64	23.40	23.57	1075100
2004-05-10	23.31	23.70	22.61	22.90	809900
2004-05-11	22.93	24.00	22.90	23.47	610000
2004-05-12	23.46	23.56	22.43	23.48	837000
2004-05-13	23.32	23.62	22.89	23.25	561100
2004-05-14	23.30	23.60	22.82	23.10	378800
2004-05-17	22.86	22.99	22.27	22.69	363100
2004-05-18	22.72	23.30	22.66	23.11	398000
2004-05-19	23.21	24.00	22.76	22.76	586300
2004-05-20	22.83	23.13	22.70	22.98	501600
2004-05-21	23.09	23.71	23.04	23.71	882900
2004-05-24	23.96	24.61	23.81	24.20	768700
2004-05-25	24.38	25.38	23.98	25.19	863300
2004-05-26	25.27	25.67	25.00	25.49	820500
2004-05-27	25.45	25.71	24.63	25.21	554700
2004-05-28	25.33	26.20	25.20	26.20	766800
2004-06-01	26.20	28.44	26.00	28.22	2089100
2004-06-02	28.32	28.34	26.85	27.10	1311500
2004-06-03	26.87	27.40	26.80	26.80	636900
2004-06-04	27.12	27.70	27.00	27.17	541100
2004-06-07	27.50	27.73	27.27	27.73	556900
2004-06-08	27.69	28.20	27.51	28.02	677700
2004-06-09	27.86	28.07	27.34	27.46	741900
2004-06-10	27.49	27.83	26.92	27.07	469700
2004-06-14	26.80	27.54	26.79	27.17	586500
2004-06-15	27.11	28.00	27.11	27.67	531000
2004-06-16	27.87	27.89	27.50	27.59	517500
2004-06-17	27.71	28.39	27.07	28.23	629700
2004-06-18	28.10	29.12	27.95	28.65	1063000
2004-06-21	28.98	29.00	27.98	28.00	759500
2004-06-22	28.91	29.52	26.45	27.60	3739600
2004-06-23	27.31	27.70	26.82	27.34	2540600
2004-06-24	27.30	27.75	27.05	27.19	866000
2004-06-25	26.94	27.56	26.90	27.05	888900
2004-06-28	27.23	27.83	26.70	26.74	1111500
2004-06-29	26.99	27.30	26.76	27.15	924800
2004-06-30	27.25	27.69	26.89	26.93	1258000
2004-07-01	26.81	26.95	25.65	25.95	1283200
2004-07-02	25.75	26.24	25.60	25.70	1076400
2004-07-06	26.00	26.04	24.92	25.38	858400
2004-07-07	25.05	25.65	24.34	25.06	629200
2004-07-08	24.90	25.50	24.86	24.89	659300
2004-07-09	24.74	24.90	24.30	24.57	668900
2004-07-12	24.47	24.72	24.20	24.38	534700
2004-07-13	24.54	24.85	24.21	24.42	522800
2004-07-14	24.38	24.55	23.80	24.30	805300
2004-07-15	24.33	24.50	24.01	24.23	485700
2004-07-16	24.35	24.35	23.59	23.72	294300
2004-07-19	23.76	23.87	22.41	23.52	866100
2004-07-20	23.53	24.20	23.31	24.11	888100
2004-07-21	24.40	24.47	22.93	22.96	714500
2004-07-22	22.57	23.49	22.22	23.31	1525000
2004-07-23	23.05	23.30	22.64	22.80	670500
2004-07-26	22.79	23.09	22.45	22.62	521800
2004-07-27	22.77	23.40	22.53	23.10	523200
2004-07-28	23.12	23.49	22.50	23.04	509300
2004-07-29	23.12	23.73	22.96	23.59	487500
2004-07-30	23.48	23.94	23.14	23.68	347000
2004-08-02	23.70	23.98	22.95	23.73	1138700
2004-08-03	20.62	22.15	20.03	20.29	4655300
2004-08-04	19.97	19.97	18.50	19.35	4459900
2004-08-05	19.45	19.48	18.33	18.68	1334100
2004-08-06	18.68	18.68	17.42	18.40	1834300
2004-08-09	19.00	19.20	18.51	18.62	1354600
2004-08-10	19.05	19.15	18.61	19.10	631900
2004-08-11	19.16	19.21	18.38	19.03	669000
2004-08-12	18.82	19.25	18.42	18.60	528800
2004-08-13	18.54	18.88	18.12	18.56	545700
2004-08-16	18.55	19.44	18.41	19.19	521700
2004-08-17	19.26	19.65	19.13	19.33	523700
2004-08-18	19.01	20.34	19.00	20.21	834500
2004-08-19	20.34	20.49	19.92	20.01	428500
2004-08-20	19.95	20.42	19.86	20.29	709300
2004-08-23	20.39	21.03	20.08	20.86	702500
2004-08-24	21.01	21.24	20.75	20.82	613000
2004-08-25	20.84	21.56	20.48	21.45	622200
2004-08-26	21.43	21.53	20.89	21.08	712300
2004-08-27	21.09	21.27	20.97	21.15	261100
2004-08-30	21.10	21.28	20.51	20.88	424000
2004-08-31	20.86	21.10	20.65	20.88	251700
2004-09-01	20.96	21.50	20.89	21.08	324300
2004-09-02	21.13	21.36	20.68	21.25	595400
2004-09-03	21.11	21.20	20.25	20.40	478000
2004-09-07	20.53	20.59	19.72	19.99	863000
2004-09-08	19.79	20.40	19.71	19.81	392000
2004-09-09	19.81	20.22	19.75	20.09	427800
2004-09-10	20.10	20.54	20.10	20.42	344300
2004-09-13	20.48	20.76	20.37	20.66	682900
2004-09-14	20.76	20.82	20.38	20.65	757600
2004-09-15	20.62	20.62	20.04	20.11	592100
2004-09-16	19.97	20.29	19.74	20.00	676800
2004-09-17	20.10	20.43	19.78	20.00	885300
2004-09-20	19.75	19.80	19.32	19.50	1000400
2004-09-21	19.44	19.69	19.41	19.60	472800
2004-09-22	20.25	21.68	20.25	21.22	2920000
2004-09-23	21.13	21.49	20.68	20.86	787200
2004-09-24	21.10	21.20	20.75	20.96	739400
2004-09-27	20.77	20.95	20.03	20.13	785400
2004-09-28	20.05	20.16	19.89	19.98	712800
2004-09-29	22.20	22.61	21.63	22.13	4624500
2004-09-30	22.16	22.30	21.78	22.17	1098700
2004-10-01	22.32	22.98	22.22	22.84	783000
2004-10-04	22.90	23.71	22.74	22.86	1090300
2004-10-05	22.70	23.00	22.51	22.61	456700
2004-10-06	22.75	22.78	22.17	22.66	403500
2004-10-07	22.66	22.69	22.21	22.28	368500
2004-10-08	22.17	22.20	21.49	21.73	569900
2004-10-11	21.66	22.02	21.52	21.87	300600
2004-10-12	21.62	21.88	21.40	21.59	613300
2004-10-13	21.72	21.98	21.20	21.34	791900
2004-10-14	21.30	21.30	20.90	21.11	719400
2004-10-15	21.12	21.12	20.61	20.81	486800
2004-10-18	20.67	20.72	20.27	20.60	485400
2004-10-19	20.71	20.90	19.97	20.10	712400
2004-10-20	20.00	20.19	19.84	20.16	513700
2004-10-21	20.25	20.80	20.10	20.69	670100
2004-10-22	20.85	20.85	20.10	20.33	530000
2004-10-25	20.20	20.38	20.02	20.15	476400
2004-10-26	20.23	20.23	19.65	19.89	524500
2004-10-27	19.80	20.67	19.80	20.26	561700
2004-10-28	20.30	20.30	20.00	20.25	475100
2004-10-29	20.17	20.38	19.85	19.94	582900
2004-11-01	19.95	20.14	19.69	19.99	374500
2004-11-02	20.06	21.39	19.98	20.95	3029500
2004-11-03	21.38	21.60	19.99	21.38	2594200
2004-11-04	21.54	22.70	21.52	22.39	1646500
2004-11-05	22.83	22.98	21.95	22.44	744800
2004-11-08	22.59	22.93	22.40	22.71	499700
2004-11-09	22.71	23.04	22.42	23.00	541200
2004-11-10	23.00	23.23	22.59	22.70	465200
2004-11-11	22.88	23.68	22.65	23.55	985600
2004-11-12	24.05	25.55	24.05	24.46	1754900
2004-11-15	24.70	24.70	23.90	24.43	1043100
2004-11-16	24.49	24.55	23.51	23.90	784400
2004-11-17	24.02	24.35	23.61	23.83	313800
2004-11-18	23.53	24.00	23.52	23.89	285100
2004-11-19	23.70	23.99	23.50	23.67	681000
2004-11-22	23.84	23.99	23.20	23.82	543500
2004-11-23	23.87	24.60	23.76	23.94	581300
2004-11-24	23.94	24.50	23.75	24.17	578600
2004-11-26	24.17	24.43	24.01	24.09	152700
2004-11-29	24.30	24.60	23.75	24.04	443200
2004-11-30	24.10	24.14	23.76	23.87	305000
2004-12-01	23.93	24.87	23.85	24.52	889700
2004-12-02	24.76	26.15	24.35	24.56	1704800
2004-12-03	25.30	25.30	24.54	24.70	605200
2004-12-06	24.87	24.99	24.53	24.80	345300
2004-12-07	25.07	25.21	23.72	23.98	618300
2004-12-08	24.17	24.22	23.70	23.93	292200
2004-12-09	23.98	24.03	23.17	23.96	387200
2004-12-10	23.77	24.03	23.19	23.49	577400
2004-12-13	23.50	23.68	23.26	23.51	319900
2004-12-14	23.48	23.96	23.48	23.74	385900
2004-12-15	23.85	23.96	23.48	23.91	424300
2004-12-16	23.82	24.07	23.01	23.27	687400
2004-12-17	23.34	23.44	22.83	23.04	483400
2004-12-20	23.15	23.28	22.50	22.58	827800
2004-12-21	22.85	24.45	22.85	24.02	3079100
2004-12-22	24.11	24.25	23.66	24.02	558300
2004-12-23	24.17	24.17	23.72	23.98	389100
2004-12-27	24.08	24.28	23.50	23.78	362200
2004-12-28	24.48	24.48	23.90	23.97	302300
2004-12-29	23.89	24.21	23.76	23.82	245700
2004-12-30	23.84	23.99	23.37	23.79	396000
2004-12-31	23.93	23.96	23.43	23.59	318700
2005-01-03	23.72	24.46	23.29	23.73	1110000
2005-01-04	24.40	25.81	23.73	23.88	2960700
2005-01-05	23.70	23.98	23.10	23.59	883300
2005-01-06	23.65	24.59	22.66	24.18	2634900
2005-01-07	24.38	25.40	24.31	25.01	2247200
2005-01-10	25.10	25.50	24.70	25.03	942100
2005-01-11	25.00	25.02	24.21	24.35	995500
2005-01-12	24.39	24.49	23.72	24.23	760700
2005-01-13	24.14	24.45	23.99	24.06	517600
2005-01-14	24.00	24.40	23.65	23.89	781300
2005-01-18	24.01	24.99	23.15	24.47	1057700
2005-01-19	24.55	24.60	24.02	24.12	453000
2005-01-20	24.01	24.08	23.34	23.57	1009800
2005-01-21	23.38	23.49	22.77	22.99	1182100
2005-01-24	22.89	23.22	22.44	22.54	930000
2005-01-25	22.40	22.98	22.03	22.24	574500
2005-01-26	22.28	22.71	22.10	22.52	430200
2005-01-27	22.55	22.73	22.20	22.36	395100
2005-01-28	22.35	22.90	21.95	22.11	815500
2005-01-31	22.12	22.98	22.10	22.59	659400
2005-02-01	22.64	22.87	22.38	22.40	393900
2005-02-02	22.37	23.30	22.13	22.27	530000
2005-02-03	22.30	22.47	21.87	22.20	408800
2005-02-04	22.26	22.29	21.77	21.82	483000
2005-02-07	21.82	22.02	21.76	21.82	431200
2005-02-08	21.76	21.88	21.11	21.20	789300
2005-02-09	21.14	21.71	21.02	21.03	628600
2005-02-10	21.24	21.24	20.56	20.94	758000
2005-02-11	20.84	21.48	20.51	21.40	477700
2005-02-14	21.42	21.67	21.04	21.39	463100
2005-02-15	21.82	22.42	21.77	22.25	981500
2005-02-16	22.30	22.45	21.52	21.78	677000
2005-02-17	21.76	22.03	20.70	21.14	1223800
2005-02-18	22.60	23.49	21.71	22.88	3186800
2005-02-22	22.79	23.54	22.26	22.44	1214100
2005-02-23	22.38	22.80	21.63	22.05	619700
2005-02-24	21.90	22.60	21.75	22.52	583800
2005-02-25	22.60	22.70	22.21	22.25	313800
2005-02-28	22.16	22.67	22.16	22.47	413500
2005-03-01	22.57	22.88	22.41	22.75	366000
2005-03-02	22.66	23.35	22.63	22.80	436600
2005-03-03	22.75	23.30	22.51	22.87	294300
2005-03-04	23.01	23.29	22.89	23.07	306200
2005-03-07	23.18	23.72	23.02	23.23	584200
2005-03-08	23.41	23.41	22.97	23.11	492200
2005-03-09	22.98	23.11	22.06	22.17	412700
2005-03-10	22.01	22.34	21.87	22.27	535200
2005-03-11	22.25	22.90	22.11	22.30	493600
2005-03-14	22.48	22.48	21.90	22.06	278900
2005-03-15	21.96	22.45	21.62	21.83	374100
2005-03-16	21.60	22.48	21.60	22.11	717700
2005-03-17	22.10	22.93	22.10	22.79	488100
2005-03-18	22.85	23.45	22.75	23.18	840700
2005-03-21	23.26	24.00	23.02	23.92	934700
2005-03-22	23.86	23.94	23.21	23.63	496800
2005-03-23	23.48	24.14	23.48	23.71	653900
2005-03-24	24.40	24.73	24.14	24.38	795300
2005-03-28	24.48	27.08	24.38	26.21	2316700
2005-03-29	25.92	26.40	25.35	25.88	1220800
2005-03-30	25.80	26.37	25.51	26.05	468300
2005-03-31	25.45	25.60	24.50	25.20	866300
2005-04-01	25.27	25.60	25.07	25.07	331200
2005-04-04	25.02	25.45	24.81	25.24	362300
2005-04-05	25.16	25.48	24.98	25.08	252800
2005-04-06	24.99	25.13	24.71	24.94	214000
2005-04-07	24.85	25.37	24.71	25.29	322200
2005-04-08	25.35	26.97	25.05	26.53	906800
2005-04-11	26.50	26.75	25.67	26.41	593600
2005-04-12	26.20	26.33	25.17	25.29	755000
2005-04-13	25.20	25.40	23.91	24.13	796300
2005-04-14	23.92	25.17	23.92	25.05	779900
2005-04-15	24.85	25.12	24.62	24.71	778800
2005-04-18	24.86	25.20	24.41	24.80	657000
2005-04-19	25.08	25.80	24.72	25.49	605300
2005-04-20	25.50	25.90	24.80	24.97	573300
2005-04-21	25.01	25.25	24.30	24.49	1261100
2005-04-22	24.40	25.06	24.00	24.52	1249800
2005-04-25	24.62	25.56	24.45	25.10	502200
2005-04-26	25.02	25.03	24.50	24.66	295600
2005-04-27	24.57	25.85	24.05	25.53	581100
2005-04-28	25.36	25.77	25.03	25.27	379900
2005-04-29	25.40	25.56	24.59	25.36	292000
2005-05-02	25.30	25.49	24.53	25.04	265800
2005-05-03	24.72	25.25	24.60	25.04	196100
2005-05-04	25.35	26.61	25.27	26.49	727800
2005-05-05	26.18	26.50	25.77	26.50	338500
2005-05-06	26.44	27.00	25.67	25.80	657300
2005-05-09	25.62	26.72	25.49	26.64	983500
2005-05-10	24.02	24.50	23.00	23.94	3671000
2005-05-11	23.85	24.15	23.60	23.76	629400
2005-05-12	23.74	24.20	23.46	23.53	609800
2005-05-13	23.45	23.78	22.86	23.49	416200
2005-05-16	23.40	23.93	23.28	23.92	524400
2005-05-17	23.70	23.95	23.10	23.68	641900
2005-05-18	23.51	24.48	23.51	24.22	396900
2005-05-19	24.18	24.44	24.18	24.34	195400
2005-05-20	24.39	24.67	24.25	24.49	286500
2005-05-23	24.13	25.25	24.01	25.10	992900
2005-05-24	25.29	25.37	24.97	25.02	323400
2005-05-25	24.84	25.01	24.51	24.63	660400
2005-05-26	24.64	24.89	24.32	24.40	186900
2005-05-27	24.35	24.42	23.95	24.19	363700
2005-05-31	24.05	24.30	23.86	23.95	322400
2005-06-01	23.85	24.49	23.74	24.19	345400
2005-06-02	24.06	24.24	24.00	24.08	173500
2005-06-03	23.98	24.48	23.74	23.88	199100
2005-06-06	23.80	24.09	23.74	23.95	195500
2005-06-07	23.85	24.05	23.55	23.85	642300
2005-06-08	23.85	24.48	23.84	23.95	773000
2005-06-09	24.10	24.44	24.00	24.28	919900
2005-06-10	24.19	24.27	23.89	24.09	382800
2005-06-13	23.93	24.10	23.54	23.86	270800
2005-06-14	23.90	23.90	23.36	23.51	422200
2005-06-15	23.50	23.66	22.85	23.17	363300
2005-06-16	23.25	23.35	23.04	23.16	325300
2005-06-17	23.15	23.39	22.87	23.02	255700
2005-06-20	22.85	23.00	22.74	22.88	192500
2005-06-21	22.85	22.95	22.39	22.51	483900
2005-06-22	22.57	22.90	22.22	22.77	449700
2005-06-23	22.87	24.70	22.60	23.66	1367900
2005-06-24	23.78	23.78	22.90	22.90	606500
2005-06-27	22.87	23.30	22.44	22.59	418900
2005-06-28	22.59	23.08	22.59	22.99	221100
2005-06-29	22.92	22.97	22.59	22.72	394000
2005-06-30	22.81	23.65	22.78	23.33	542400
2005-07-01	23.38	23.91	23.09	23.25	372400
2005-07-05	23.11	23.57	23.05	23.26	262800
2005-07-06	23.14	23.60	22.90	23.00	487000
2005-07-07	22.98	23.04	22.25	22.88	525500
2005-07-08	22.80	22.93	22.35	22.65	485100
2005-07-11	22.63	22.80	21.98	22.20	1399000
2005-07-12	22.22	22.22	21.89	22.01	1165000
2005-07-13	22.09	23.64	22.00	23.08	2207300
2005-07-14	23.43	23.91	22.93	23.49	875900
2005-07-15	23.33	23.95	23.11	23.67	435700
2005-07-18	23.69	23.80	23.37	23.53	396900
2005-07-19	23.47	24.37	23.42	24.34	560000
2005-07-20	24.20	24.44	23.97	24.16	358100
2005-07-21	24.32	24.45	23.87	23.94	196400
2005-07-22	23.78	24.31	23.56	24.25	224800
2005-07-25	24.35	24.39	23.92	23.93	153700
2005-07-26	23.91	24.16	23.74	24.09	205100
2005-07-27	24.15	24.60	24.01	24.46	334200
2005-07-28	24.39	24.87	24.39	24.79	275600
2005-07-29	24.67	25.00	24.57	24.84	225400
2005-08-01	24.94	25.20	24.61	24.86	297200
2005-08-02	24.86	25.29	24.67	24.73	231600
2005-08-03	24.98	25.02	24.24	24.73	279100
2005-08-04	24.52	24.71	23.75	24.10	490500
2005-08-05	23.97	24.31	23.31	24.26	443900
2005-08-08	24.49	24.51	23.79	24.33	656000
2005-08-09	24.37	24.50	22.55	22.64	1185400
2005-08-10	22.70	23.27	22.50	22.94	936900
2005-08-11	22.80	23.24	22.55	22.97	287000
2005-08-12	22.67	23.00	22.44	22.60	383600
2005-08-15	22.45	22.81	22.41	22.63	270400
2005-08-16	22.42	22.64	22.06	22.21	343700
2005-08-17	22.05	22.21	21.87	21.94	307600
2005-08-18	21.99	21.99	21.25	21.52	621400
2005-08-19	21.50	21.75	21.49	21.60	225000
2005-08-22	21.56	21.61	21.30	21.40	304700
2005-08-23	21.56	21.69	21.31	21.57	299500
2005-08-24	21.52	21.71	20.83	21.21	555100
2005-08-25	21.15	21.32	20.71	20.85	516600
2005-08-26	20.85	21.24	20.82	21.03	231700
2005-08-29	21.10	21.50	20.63	21.35	221700
2005-08-30	21.30	22.27	21.18	21.31	301400
2005-08-31	21.31	21.71	21.09	21.49	464400
2005-09-01	21.51	21.67	20.97	21.06	472300
2005-09-02	20.94	21.32	20.94	21.16	276100
2005-09-06	21.06	21.35	20.85	21.11	443500
2005-09-07	21.00	21.36	20.89	21.13	421500
2005-09-08	21.02	21.36	20.89	21.08	353200
2005-09-09	20.97	21.35	20.63	20.84	539400
2005-09-12	20.78	21.24	20.74	20.94	349700
2005-09-13	20.84	21.05	20.50	20.91	564900
2005-09-14	21.07	21.15	20.33	20.45	409200
2005-09-15	20.53	20.64	20.30	20.48	303500
2005-09-16	20.60	20.85	20.17	20.40	407400
2005-09-19	20.50	20.50	20.04	20.18	214100
2005-09-20	20.11	20.24	20.04	20.08	276300
2005-09-21	20.11	20.11	19.01	19.34	902300
2005-09-22	19.30	19.30	18.80	18.98	793000
2005-09-23	19.07	19.78	18.93	18.99	579600
2005-09-26	19.01	19.36	18.92	18.99	754400
2005-09-27	19.03	19.13	18.77	18.87	444200
2005-09-28	18.90	19.00	18.58	18.68	438000
2005-09-29	18.57	19.10	18.57	19.04	472200
2005-09-30	19.15	19.39	18.96	19.32	382200
2005-10-03	19.23	19.97	19.23	19.60	544800
2005-10-04	19.72	19.96	19.52	19.52	403000
2005-10-05	19.53	19.56	19.36	19.47	592800
2005-10-06	19.48	19.50	19.20	19.31	356800
2005-10-07	19.38	19.51	19.23	19.32	283300
2005-10-10	19.31	19.45	18.70	19.15	271300
2005-10-11	19.20	19.39	19.01	19.13	333800
2005-10-12	19.10	19.14	18.76	18.77	412500
2005-10-13	18.75	18.90	18.60	18.74	333300
2005-10-14	18.75	18.90	18.57	18.82	217000
2005-10-17	18.86	19.08	18.69	18.87	181400
2005-10-18	18.85	18.95	18.55	18.58	174000
2005-10-19	19.49	19.92	19.15	19.85	936000
2005-10-20	20.00	20.30	19.57	19.77	564500
2005-10-21	19.81	20.63	19.81	20.32	1133400
2005-10-24	20.35	20.48	20.13	20.25	333200
2005-10-25	20.20	20.21	19.68	19.76	494600
2005-10-26	19.75	19.75	18.75	18.84	885900
2005-10-27	18.75	18.75	18.29	18.56	919900
2005-10-28	18.61	18.82	18.20	18.63	734000
2005-10-31	18.94	19.54	18.84	18.97	709400
2005-11-01	19.03	19.59	19.01	19.54	432200
2005-11-02	19.41	19.78	19.02	19.50	1071700
2005-11-03	23.41	25.03	22.80	24.60	7501800
2005-11-04	24.43	24.50	23.76	24.48	1116600
2005-11-07	24.11	24.90	23.78	24.51	781800
2005-11-08	24.50	24.50	24.01	24.03	395000
2005-11-09	24.01	24.01	23.42	23.55	394500
2005-11-10	23.40	23.51	23.00	23.48	625300
2005-11-11	23.40	23.92	23.36	23.62	324600
2005-11-14	23.79	23.79	23.18	23.61	320400
2005-11-15	23.61	23.74	22.93	22.99	372700
2005-11-16	22.97	23.25	22.92	23.18	350800
2005-11-17	23.38	23.45	23.12	23.45	514400
2005-11-18	23.51	23.84	23.14	23.15	686100
2005-11-21	23.10	24.00	23.10	23.90	659600
2005-11-22	23.72	24.24	23.66	24.06	426400
2005-11-23	23.98	24.28	23.97	24.01	287600
2005-11-25	23.91	24.09	23.81	23.99	86800
2005-11-28	24.13	24.13	23.74	23.76	355700
2005-11-29	23.76	23.83	23.51	23.54	599900
2005-11-30	23.51	24.10	23.27	24.02	597200
2005-12-01	23.96	24.69	23.91	24.57	612300
2005-12-02	24.50	24.67	24.30	24.42	388800
2005-12-05	24.28	24.54	24.08	24.18	375800
2005-12-06	24.10	24.84	24.10	24.60	480800
2005-12-07	24.62	24.62	24.15	24.16	229300
2005-12-08	24.25	24.30	23.58	24.01	316700
2005-12-09	23.88	24.22	23.76	23.95	255300
2005-12-12	24.01	24.63	23.80	24.37	388000
2005-12-13	24.31	24.31	23.58	23.82	471400
2005-12-14	23.80	23.93	23.25	23.70	266900
2005-12-15	23.59	23.79	23.07	23.58	340400
2005-12-16	23.59	23.80	23.28	23.54	341000
2005-12-19	23.48	23.81	23.31	23.39	280900
2005-12-20	23.28	23.28	22.61	23.09	387700
2005-12-21	23.17	23.21	22.90	23.10	286200
2005-12-22	23.04	23.39	23.04	23.14	208000
2005-12-23	23.04	23.25	22.81	22.96	156800
2005-12-27	22.90	23.21	22.50	22.72	219300
2005-12-28	22.82	22.96	22.69	22.81	187300
2005-12-29	22.73	22.93	22.51	22.75	204600
2005-12-30	22.55	22.73	22.25	22.32	309500
2006-01-03	22.32	22.78	22.12	22.68	467100
2006-01-04	22.75	22.98	22.58	22.76	366500
2006-01-05	22.94	23.01	22.70	23.01	280000
2006-01-06	23.04	23.17	22.77	23.14	390500
2006-01-09	23.20	23.24	22.92	23.13	236200
2006-01-10	23.13	23.14	22.65	22.97	317600
2006-01-11	22.90	22.92	22.41	22.58	387900
2006-01-12	22.50	22.54	22.07	22.19	296700
2006-01-13	22.41	22.47	22.20	22.31	205600
2006-01-17	22.37	22.49	22.05	22.40	285800
2006-01-18	22.18	22.40	21.82	21.92	365100
2006-01-19	22.06	22.11	21.65	21.83	298000
2006-01-20	21.86	21.86	21.13	21.30	507600
2006-01-23	21.27	21.52	21.15	21.39	495800
2006-01-24	21.33	21.95	21.26	21.84	650200
2006-01-25	21.74	21.88	21.50	21.62	330500
2006-01-26	21.70	22.03	21.53	21.96	194200
2006-01-27	22.07	22.28	21.67	21.73	206100
2006-01-30	21.58	21.97	21.58	21.75	213300
2006-01-31	21.70	22.05	21.32	22.05	368500
2006-02-01	21.85	22.01	21.59	21.90	343600
2006-02-02	21.85	21.90	21.20	21.70	469700
2006-02-03	21.50	21.78	21.18	21.71	224100
2006-02-06	21.78	21.78	21.30	21.49	359300
2006-02-07	21.52	21.60	21.06	21.06	466200
2006-02-08	21.22	21.78	21.14	21.70	330800
2006-02-09	21.79	22.15	21.34	21.48	467300
2006-02-10	21.61	22.02	21.27	21.97	421800
2006-02-13	22.04	22.15	21.60	21.79	425000
2006-02-14	21.93	23.03	21.80	22.76	796300
2006-02-15	22.78	23.10	22.50	23.03	538500
2006-02-16	22.51	22.66	22.08	22.35	1345400
2006-02-17	23.25	23.86	22.90	23.41	2035400
2006-02-21	23.62	23.62	22.79	22.96	936100
2006-02-22	22.94	23.29	22.55	23.02	755100
2006-02-23	22.94	23.51	22.91	23.36	417600
2006-02-24	23.26	23.99	23.01	23.90	874100
2006-02-27	23.84	24.79	23.80	24.77	1080800
2006-02-28	24.50	24.84	24.21	24.55	1118500
2006-03-01	24.53	24.98	24.53	24.84	641000
2006-03-02	24.65	24.97	24.54	24.87	295500
2006-03-03	24.69	24.91	24.53	24.65	340600
2006-03-06	24.51	24.60	23.85	23.96	379300
2006-03-07	23.85	24.04	23.51	23.51	279600
2006-03-08	23.41	23.74	23.35	23.38	222400
2006-03-09	23.35	23.68	23.29	23.30	205200
2006-03-10	23.30	24.18	23.30	23.96	426000
2006-03-13	23.95	24.17	23.44	23.47	280800
2006-03-14	23.40	23.97	23.37	23.92	155900
2006-03-15	23.94	24.08	23.75	24.01	118300
2006-03-16	24.08	24.19	23.60	23.75	188300
2006-03-17	23.85	24.06	23.67	23.97	347800
2006-03-20	23.87	24.09	23.85	24.01	260400
2006-03-21	23.94	24.03	23.14	23.16	396000
2006-03-22	23.04	23.63	23.01	23.42	165500
2006-03-23	23.47	23.63	23.10	23.50	301600
2006-03-24	23.35	23.70	23.29	23.56	236200
2006-03-27	23.50	23.87	23.38	23.67	169700
2006-03-28	23.76	23.99	23.31	23.53	209300
2006-03-29	23.54	24.49	23.39	24.39	502200
2006-03-30	24.46	24.54	24.11	24.50	246500
2006-03-31	24.55	24.95	24.52	24.84	385600
2006-04-03	24.96	24.96	24.50	24.72	298400
2006-04-04	24.75	25.39	24.61	25.25	626300
2006-04-05	25.28	25.30	24.79	25.10	294500
2006-04-06	25.03	25.23	24.91	25.15	235900
2006-04-07	25.15	25.17	24.27	24.50	276900
2006-04-10	24.50	24.55	24.18	24.21	185100
2006-04-11	24.28	24.28	23.80	23.99	216100
2006-04-12	23.95	24.03	23.85	24.01	187100
2006-04-13	23.94	24.24	23.80	24.23	119500
2006-04-17	24.23	24.32	23.72	23.81	241100
2006-04-18	23.95	24.89	23.80	24.50	274300
2006-04-19	24.41	24.95	24.30	24.87	343300
2006-04-20	24.81	25.01	24.57	24.86	148900
2006-04-21	25.13	25.13	24.36	24.85	243500
2006-04-24	24.80	24.90	24.24	24.59	149200
2006-04-25	24.47	24.47	24.09	24.40	219500
2006-04-26	24.28	24.49	24.17	24.37	213300
2006-04-27	24.19	25.23	24.19	24.60	388500
2006-04-28	24.51	25.10	24.44	24.44	152600
2006-05-01	24.39	24.82	24.39	24.43	187200
2006-05-02	24.67	24.67	24.11	24.43	276300
2006-05-03	24.37	25.49	24.30	25.30	576300
2006-05-04	27.01	29.49	26.32	29.21	3419600
2006-05-05	29.01	29.44	28.35	29.16	903400
2006-05-08	29.10	30.28	28.79	29.71	626000
2006-05-09	29.61	29.63	28.40	28.67	547300
2006-05-10	28.42	29.51	28.36	29.47	504000
2006-05-11	29.36	29.44	28.64	28.88	432300
2006-05-12	28.35	29.29	28.06	28.50	682200
2006-05-15	28.45	28.98	28.29	28.84	672800
2006-05-16	28.73	29.11	28.62	29.11	381200
2006-05-17	28.90	29.48	28.77	29.00	429400
2006-05-18	29.24	30.09	29.03	29.47	1216000
2006-05-19	29.56	29.85	29.02	29.37	492200
2006-05-22	29.24	29.50	28.83	29.29	434200
2006-05-23	29.49	29.74	28.56	28.56	533900
2006-05-24	28.51	29.44	28.51	29.32	570700
2006-05-25	29.47	31.00	29.27	30.67	942500
2006-05-26	30.67	32.16	30.30	31.40	1369500
2006-05-30	31.30	31.75	30.80	31.01	654500
2006-05-31	31.22	31.34	30.76	31.10	612000
2006-06-01	30.96	32.06	30.96	32.00	794500
2006-06-02	32.00	32.42	31.30	32.22	846800
2006-06-05	32.10	32.66	31.02	31.31	735500
2006-06-06	31.22	31.89	30.60	31.53	917700
2006-06-07	31.67	32.49	31.67	32.18	725700
2006-06-08	31.87	32.01	29.80	31.14	1349700
2006-06-09	31.17	31.81	30.95	31.51	528400
2006-06-12	31.97	32.16	29.17	29.31	1396600
2006-06-13	29.33	30.48	29.25	29.60	591700
2006-06-14	29.49	30.04	29.15	29.64	473900
2006-06-15	29.78	30.71	29.65	30.59	823100
2006-06-16	30.44	30.54	29.89	30.10	648800
2006-06-19	30.10	30.10	29.30	29.54	532400
2006-06-20	29.44	30.10	29.41	29.88	423700
2006-06-21	29.81	30.47	29.76	30.21	561100
2006-06-22	30.12	30.32	30.00	30.13	461700
2006-06-23	30.05	30.17	29.80	29.99	364100
2006-06-26	30.09	30.61	29.94	30.61	329500
2006-06-27	30.53	30.74	29.52	29.56	496500
2006-06-28	29.63	29.77	29.10	29.25	393100
2006-06-29	29.40	30.14	29.24	29.99	474000
2006-06-30	29.82	30.27	29.42	29.86	588000
2006-07-03	29.76	30.48	29.76	30.47	154200
2006-07-05	30.15	30.26	29.45	29.51	366300
2006-07-06	29.55	29.61	29.19	29.27	231400
2006-07-07	29.19	29.45	28.79	28.82	425269
2006-07-10	28.82	29.18	28.59	28.65	303669
2006-07-11	28.65	28.84	28.01	28.82	686495
2006-07-12	28.70	28.95	28.18	28.32	502435
2006-07-13	28.12	28.25	26.99	27.11	533714
2006-07-14	27.02	27.14	26.13	26.30	704730
2006-07-17	26.35	26.73	26.23	26.25	366550
2006-07-18	26.51	27.48	26.16	26.38	878097
2006-07-19	26.29	27.63	26.29	27.52	556708
2006-07-20	27.48	27.63	26.61	26.64	295114
2006-07-21	26.53	26.56	25.80	26.18	574580
2006-07-24	26.38	27.10	26.20	27.09	317390
2006-07-25	27.00	27.24	26.77	26.85	257136
2006-07-26	26.80	26.97	26.22	26.59	180599
2006-07-27	26.73	26.98	26.08	26.39	317919
2006-07-28	26.60	27.25	26.45	27.10	487390
2006-07-31	26.80	27.12	26.78	26.88	195667
2006-08-01	26.62	26.73	25.90	26.01	497906
2006-08-02	26.26	26.50	25.72	25.91	700138
2006-08-03	25.70	26.97	25.62	26.57	480642
2006-08-04	26.80	26.98	26.07	26.41	794822
2006-08-07	26.10	26.43	26.03	26.41	1740156
2006-08-08	29.85	31.34	29.34	30.85	6104839
2006-08-09	30.76	31.74	30.52	31.43	1577610
2006-08-10	30.60	30.97	30.16	30.96	1312145
2006-08-11	30.77	31.05	30.63	30.92	410163
2006-08-14	30.98	31.92	30.98	31.64	975249
2006-08-15	31.90	32.46	31.90	32.44	834544
2006-08-16	32.43	32.74	31.55	32.00	804928
2006-08-17	31.78	33.00	31.78	32.95	963953
2006-08-18	32.98	33.03	32.26	32.84	406453
2006-08-21	32.56	33.06	32.29	32.93	587720
2006-08-22	32.97	33.42	32.63	33.14	612477
2006-08-23	33.07	33.48	32.81	33.04	464165
2006-08-24	32.95	33.23	32.26	32.57	522774
2006-08-25	32.60	33.19	32.50	32.96	254579
2006-08-28	32.84	33.16	32.84	32.91	257946
2006-08-29	32.88	33.75	32.84	33.75	545911
2006-08-30	33.01	33.13	32.50	32.65	678519
2006-08-31	32.57	33.56	32.57	33.40	381345
2006-09-01	33.31	33.64	32.94	33.15	281191
2006-09-05	33.09	34.29	32.94	34.16	611875
2006-09-06	31.99	31.99	30.72	30.87	4391536
2006-09-07	30.46	31.09	30.26	30.86	1719828
2006-09-08	30.75	31.25	30.72	31.00	588300
2006-09-11	30.75	31.25	30.75	31.24	506631
2006-09-12	31.12	31.48	31.09	31.44	796058
2006-09-13	31.33	31.75	31.18	31.72	458421
2006-09-14	31.61	32.00	31.48	31.99	1293088
2006-09-15	32.23	32.32	31.26	31.48	567139
2006-09-18	31.33	31.69	30.59	30.91	763373
2006-09-19	30.83	31.41	30.27	31.05	451297
2006-09-20	31.24	31.90	31.16	31.58	414864
2006-09-21	33.04	34.29	33.04	33.65	3828885
2006-09-22	33.54	35.65	33.32	35.34	11938726
2006-09-25	35.51	36.25	34.90	36.13	2872742
2006-09-26	36.32	36.80	35.53	36.55	2665443
2006-09-27	36.35	36.74	35.70	36.66	884117
2006-09-28	36.60	36.75	36.05	36.56	981800
2006-09-29	36.72	37.16	36.50	36.79	1024716
2006-10-02	36.79	37.15	36.54	36.75	695754
2006-10-03	36.53	37.57	36.51	37.40	844797
2006-10-04	37.44	38.42	37.26	38.31	1347605
2006-10-05	38.17	39.00	38.17	38.90	1134773
2006-10-06	38.70	39.00	38.15	38.40	1067284
2006-10-09	38.14	39.56	38.14	39.12	725686
2006-10-10	39.40	39.60	38.90	39.43	1069935
2006-10-11	39.40	39.64	39.16	39.27	989992
2006-10-12	39.60	40.44	39.37	40.33	1811749
2006-10-13	40.49	40.99	40.19	40.83	1451736
2006-10-16	40.96	41.49	40.79	41.09	1065775
2006-10-17	40.68	41.03	39.88	40.75	810100
2006-10-18	41.02	41.19	39.76	40.00	1130100
2006-10-19	40.00	41.29	40.00	41.09	1686665
2006-10-20	41.09	41.34	40.12	40.65	683575
2006-10-23	40.30	40.97	39.89	40.89	746976
2006-10-24	41.03	41.49	40.81	40.99	566700
2006-10-25	41.19	41.30	40.52	41.01	517764
2006-10-26	41.18	41.25	40.37	40.65	599187
2006-10-27	40.36	41.15	40.09	40.23	734655
2006-10-30	40.16	40.39	39.40	40.03	596338
2006-10-31	40.04	40.80	40.04	40.29	592805
2006-11-01	40.62	40.95	40.31	40.53	712774
2006-11-02	40.30	40.45	39.60	39.71	411101
2006-11-03	39.85	39.85	39.26	39.70	318618
2006-11-06	40.05	40.60	39.79	39.98	509693
2006-11-07	39.95	40.77	39.90	40.14	659093
2006-11-08	40.48	41.19	39.84	40.40	1220279
2006-11-09	43.40	43.80	39.72	39.83	4279740
2006-11-10	39.57	40.84	39.53	40.61	979648
2006-11-13	40.95	41.65	40.78	41.35	1321933
2006-11-14	41.36	41.37	39.88	40.91	1404935
2006-11-15	40.52	40.99	39.99	40.18	858268
2006-11-16	40.45	40.55	39.83	39.85	753501
2006-11-17	39.84	40.04	38.93	39.76	1464084
2006-11-20	39.83	39.83	39.30	39.52	1347387
2006-11-21	39.76	40.11	39.59	39.89	1464654
2006-11-22	40.12	40.22	39.82	39.95	718411
2006-11-24	39.54	39.79	38.74	38.75	651000
2006-11-27	39.00	39.69	38.77	38.93	1113196
2006-11-28	38.77	39.13	38.49	38.95	1210005
2006-11-29	39.40	40.08	39.13	40.05	1111113
2006-11-30	39.76	40.24	39.39	39.49	964343
2006-12-01	39.96	40.14	38.80	39.13	792182
2006-12-04	39.26	40.41	39.22	40.31	709519
2006-12-05	39.46	39.67	39.15	39.22	1791165
2006-12-06	39.40	39.94	39.13	39.90	1280283
2006-12-07	39.99	40.74	39.69	40.17	1125613
2006-12-08	40.06	41.50	39.99	40.80	1991379
2006-12-11	41.48	41.75	41.05	41.27	2306323
2006-12-12	41.79	42.27	41.29	41.86	1984851
2006-12-13	42.50	42.76	41.42	41.58	1178000
2006-12-14	41.75	42.38	41.67	42.00	991946
2006-12-15	42.26	42.41	41.84	41.88	845967
2006-12-18	42.03	42.29	41.51	41.84	945761
2006-12-19	41.52	41.83	41.11	41.62	596888
2006-12-20	41.41	43.54	41.40	42.86	2307112
2006-12-21	43.00	43.40	42.42	42.58	758406
2006-12-22	42.57	42.96	42.26	42.77	512452
2006-12-26	42.90	43.11	42.72	43.07	320552
2006-12-27	43.20	44.28	43.01	43.97	1010895
2006-12-28	43.97	44.20	43.55	43.80	439487
2006-12-29	43.80	44.12	43.50	43.61	437304
2007-01-03	43.98	44.92	43.35	43.97	1303013
2007-01-04	44.04	44.62	43.59	44.44	976116
2007-01-05	44.32	44.49	43.66	43.87	490640
2007-01-08	43.97	44.00	43.46	43.76	614168
2007-01-09	44.00	44.35	43.69	44.06	563130
2007-01-10	43.86	44.92	43.65	44.84	1209121
2007-01-11	44.93	44.93	44.26	44.65	638745
2007-01-12	44.37	44.70	44.16	44.50	426076
2007-01-16	44.63	44.78	44.21	44.55	482862
2007-01-17	44.55	44.60	43.90	44.03	610636
2007-01-18	44.29	44.29	42.53	43.15	885647
2007-01-19	43.04	43.26	42.59	42.99	464715
2007-01-22	43.22	43.22	42.60	42.74	443767
2007-01-23	42.54	42.90	42.53	42.72	289024
2007-01-24	42.97	43.31	42.73	43.08	415615
2007-01-25	43.16	43.20	42.21	42.38	651171
2007-01-26	42.29	42.48	41.80	42.29	476228
2007-01-29	41.96	42.84	41.96	42.57	703799
2007-01-30	42.64	42.83	42.55	42.70	661674
2007-01-31	42.70	42.89	42.31	42.62	952991
2007-02-01	42.90	43.39	42.76	43.17	675736
2007-02-02	43.22	44.40	43.22	44.01	882768
2007-02-05	43.88	44.97	43.88	44.56	1188995
2007-02-06	44.53	44.88	43.99	44.58	1403096
2007-02-07	44.79	45.98	44.59	45.64	1212781
2007-02-08	45.81	45.81	44.97	45.00	620065
2007-02-09	45.16	45.91	45.16	45.59	1132719
2007-02-12	45.87	46.30	45.30	45.93	2722465
2007-02-13	49.65	51.39	48.75	50.92	8580869
2007-02-14	50.80	51.25	50.56	51.01	1473288
2007-02-15	50.99	51.81	50.36	50.80	1355190
2007-02-16	50.64	52.02	50.36	51.87	1577189
2007-02-20	51.87	53.89	51.67	53.50	1758229
2007-02-21	53.30	54.46	52.72	54.16	2114904
2007-02-22	54.18	54.69	53.18	53.62	860643
2007-02-23	53.62	54.58	53.61	54.00	656832
2007-02-26	54.40	54.68	52.00	53.76	852325
2007-02-27	53.04	53.57	52.28	52.28	1308920
2007-02-28	52.29	53.45	51.85	52.41	1193473
2007-03-01	51.70	53.90	51.28	53.16	2727210
2007-03-02	53.04	53.15	51.86	51.93	1490714
2007-03-05	51.37	52.17	50.27	51.32	1232672
2007-03-06	51.65	52.48	51.52	52.02	1692642
2007-03-07	52.04	52.66	51.42	52.15	1177914
2007-03-08	52.48	53.81	52.48	52.81	1032853
2007-03-09	53.33	53.45	51.61	52.27	638975
2007-03-12	52.30	53.10	52.09	52.89	416696
2007-03-13	52.42	52.55	51.23	51.34	764700
2007-03-14	51.17	51.84	49.80	51.77	848853
2007-03-15	51.62	51.99	51.26	51.66	417975
2007-03-16	51.75	52.24	51.28	51.71	474535
2007-03-19	51.76	52.47	51.61	52.33	724331
2007-03-20	52.47	53.35	52.35	53.35	677489
2007-03-21	53.46	53.98	52.76	53.98	521743
2007-03-22	54.35	56.11	54.34	55.26	1169890
2007-03-23	54.97	55.20	53.14	54.20	749995
2007-03-26	54.26	54.49	52.82	53.61	564414
2007-03-27	53.69	53.70	52.61	52.94	1219686
2007-03-28	52.53	52.68	52.06	52.42	532830
2007-03-29	52.79	52.96	52.00	52.59	937644
2007-03-30	52.51	53.46	52.12	53.26	754733
2007-04-02	53.41	54.80	53.33	54.54	1060640
2007-04-03	54.87	55.04	54.13	54.35	715035
2007-04-04	54.47	54.60	54.01	54.41	626170
2007-04-05	54.51	54.85	54.31	54.54	379039
2007-04-09	54.95	55.43	53.92	54.21	743607
2007-04-10	54.26	54.98	54.09	54.89	393098
2007-04-11	54.89	55.54	54.85	55.27	758955
2007-04-12	55.24	55.72	54.44	55.07	654109
2007-04-13	55.00	55.57	54.58	55.57	667012
2007-04-16	55.70	56.39	54.82	56.30	1684260
2007-04-17	56.29	56.95	55.68	56.74	698457
2007-04-18	56.32	56.71	55.90	56.17	466757
2007-04-19	55.95	55.95	54.37	54.44	636773
2007-04-20	54.94	54.94	54.31	54.39	516370
2007-04-23	54.35	54.90	54.05	54.31	585917
2007-04-24	54.49	55.16	54.29	54.72	617221
2007-04-25	54.76	55.83	54.57	55.39	1276499
2007-04-26	55.30	57.61	55.29	57.10	1340914
2007-04-27	56.83	57.14	56.70	57.00	599497
2007-04-30	56.87	57.83	55.51	55.64	896972
2007-05-01	56.04	56.99	55.99	56.62	1009460
2007-05-02	56.92	57.48	56.24	56.46	616083
2007-05-03	56.28	57.72	56.20	57.50	894574
2007-05-04	61.04	63.65	59.58	62.36	3542406
2007-05-07	62.06	62.74	61.01	62.54	1316452
2007-05-08	62.17	64.12	62.03	64.05	1032396
2007-05-09	62.43	62.60	57.85	58.28	3320900
2007-05-10	58.17	58.49	56.50	56.52	1444186
2007-05-11	56.44	57.46	55.91	56.75	1509187
2007-05-14	56.65	57.30	55.45	55.76	848257
2007-05-15	55.78	55.89	54.43	54.61	1767360
2007-05-16	54.56	55.45	53.80	55.22	1554745
2007-05-17	56.55	58.19	56.35	57.34	2296321
2007-05-18	58.95	62.21	58.80	60.89	2742079
2007-05-21	60.96	61.19	60.10	60.28	1036090
2007-05-22	60.26	61.37	60.26	61.07	746763
2007-05-23	62.87	62.94	61.32	61.50	1283417
2007-05-24	61.44	61.50	59.29	59.69	1058284
2007-05-25	59.73	60.75	59.73	60.36	718376
2007-05-29	60.46	61.30	59.93	60.94	577266
2007-05-30	60.56	61.13	60.01	60.42	791447
2007-05-31	60.26	62.00	60.21	61.84	977217
2007-06-01	62.22	62.22	61.40	61.57	633771
2007-06-04	61.59	62.88	61.58	62.23	651902
2007-06-05	62.23	62.31	61.07	61.70	466038
2007-06-06	61.52	61.54	60.19	61.04	829838
2007-06-07	60.51	60.98	59.22	59.33	752831
2007-06-08	59.11	59.74	58.85	59.31	788785
2007-06-11	59.38	60.30	58.89	60.28	532691
2007-06-12	59.81	61.54	59.81	61.40	1129853
2007-06-13	61.48	61.99	61.19	61.69	1107266
2007-06-14	61.89	63.83	61.70	63.03	846380
2007-06-15	63.79	65.19	63.46	64.95	1235610
2007-06-18	65.43	65.48	64.02	64.19	647910
2007-06-19	64.12	66.65	64.12	66.42	1653854
2007-06-20	66.60	66.96	65.51	65.70	1200172
2007-06-21	65.63	65.97	65.07	65.85	529478
2007-06-22	65.92	66.04	64.85	64.85	1955573
2007-06-25	64.66	65.41	64.16	64.50	592548
2007-06-26	64.59	65.13	63.74	64.16	1245514
2007-06-27	63.67	64.99	63.52	64.86	552429
2007-06-28	65.00	65.38	64.11	64.27	536727
2007-06-29	67.70	69.40	67.48	68.74	1748984
2007-07-02	68.97	68.98	67.57	68.31	789725
2007-07-03	68.30	68.48	67.51	68.06	227245
2007-07-05	68.00	69.48	67.88	69.32	784795
2007-07-06	69.21	71.43	68.85	70.83	1090417
2007-07-09	71.26	71.49	69.24	70.25	717313
2007-07-10	69.84	70.17	67.00	67.46	832745
2007-07-11	67.51	69.10	67.12	68.51	1016394
2007-07-12	68.67	68.98	67.51	68.70	626647
2007-07-13	68.46	69.42	67.60	69.29	599232
2007-07-16	69.01	69.75	67.50	67.97	651420
2007-07-17	68.00	68.49	67.38	67.78	716341
2007-07-18	67.27	68.54	66.55	68.51	644712
2007-07-19	68.68	70.11	68.62	70.01	592068
2007-07-20	69.84	71.44	69.70	70.68	1121165
2007-07-23	70.76	70.92	68.35	68.53	592231
2007-07-24	68.12	68.93	67.01	67.08	684684
2007-07-25	67.31	68.39	65.54	66.85	1640334
2007-07-26	66.01	66.81	63.22	64.88	959521
2007-07-27	64.24	64.97	62.76	62.94	753356
2007-07-30	62.90	65.18	62.79	64.82	1628974
2007-07-31	65.74	66.47	63.70	63.80	618942
2007-08-01	63.42	63.44	61.10	62.27	908265
2007-08-02	62.06	64.23	61.71	64.10	696421
2007-08-03	63.82	64.40	61.43	61.56	784869
2007-08-06	61.62	61.99	59.50	61.72	885250
2007-08-07	61.04	65.44	61.04	65.09	2146911
2007-08-08	77.73	79.73	75.47	79.56	7673862
2007-08-09	77.95	79.00	73.06	75.98	3794124
2007-08-10	74.10	79.99	74.10	76.82	3568170
2007-08-13	77.98	78.45	76.10	77.65	1347264
2007-08-14	77.74	77.90	73.27	73.53	1048275
2007-08-15	73.08	75.74	72.91	75.37	1601788
2007-08-16	74.04	74.73	69.20	72.40	1810081
2007-08-17	74.57	75.90	71.51	73.31	979420
2007-08-20	73.92	76.00	73.71	75.83	686063
2007-08-21	75.50	77.75	75.35	77.20	783001
2007-08-22	78.47	79.49	77.08	79.17	784259
2007-08-23	79.25	82.15	78.16	80.98	3145434
2007-08-24	80.94	81.40	79.75	81.40	662646
2007-08-27	81.49	81.99	80.41	80.89	510364
2007-08-28	80.40	80.54	76.40	76.62	1377614
2007-08-29	77.37	78.99	77.27	78.60	865754
2007-08-30	77.99	80.28	77.62	79.26	820289
2007-08-31	80.59	83.25	80.32	82.98	989281
2007-09-04	82.79	83.69	81.57	82.16	969944
2007-09-05	81.95	82.34	80.41	81.18	466192
2007-09-06	81.61	82.53	79.21	82.44	749354
2007-09-07	80.76	80.78	77.53	77.91	927647
2007-09-10	78.09	78.91	76.23	76.46	855659
2007-09-11	76.71	81.90	76.58	81.43	1427527
2007-09-12	81.50	84.75	81.10	83.35	1098417
2007-09-13	84.10	86.24	83.83	86.17	1636616
2007-09-14	85.14	87.71	85.13	86.66	1060938
2007-09-17	86.72	87.72	85.98	86.97	845696
2007-09-18	87.18	90.00	86.09	89.95	1651882
2007-09-19	90.77	90.80	87.54	89.87	1383966
2007-09-20	87.63	88.61	85.40	86.78	1657527
2007-09-21	87.57	89.89	87.00	89.32	999704
2007-09-24	89.30	90.33	87.20	87.58	693503
2007-09-25	86.70	89.88	86.51	89.47	519935
2007-09-26	90.23	90.45	87.35	88.08	766599
2007-09-27	88.65	90.47	88.53	89.85	922974
2007-09-28	90.13	91.95	88.51	88.75	1126330
2007-10-01	88.90	90.49	87.22	89.31	978279
2007-10-02	89.47	89.47	87.27	88.68	666948
2007-10-03	88.12	92.25	88.12	91.18	847862
2007-10-04	91.32	91.85	90.10	90.79	615590
2007-10-05	92.20	94.69	91.87	93.93	980007
2007-10-08	94.50	95.50	92.70	94.17	1003155
2007-10-09	94.63	94.94	91.52	92.82	1222331
2007-10-10	93.29	95.99	92.63	94.62	902708
2007-10-11	94.95	95.38	90.30	91.35	1148135
2007-10-12	91.30	93.66	90.67	93.38	531959
2007-10-15	93.43	94.49	92.09	93.11	709366
2007-10-16	92.40	93.11	89.50	90.36	679717
2007-10-17	90.58	92.22	88.00	88.99	745561
2007-10-18	88.46	92.47	87.82	92.02	777278
2007-10-19	91.99	92.19	88.08	88.63	801064
2007-10-22	87.51	89.81	85.31	88.50	622270
2007-10-23	89.67	91.99	88.92	91.55	1189189
2007-10-24	90.68	91.19	86.95	88.93	898717
2007-10-25	88.86	89.78	86.08	87.15	571897
2007-10-26	87.95	88.00	84.78	86.24	1205853
2007-10-29	86.70	92.83	86.50	91.18	1190011
2007-10-30	90.96	91.73	88.07	88.70	614610
2007-10-31	89.49	93.12	88.55	93.10	829575
2007-11-01	91.59	94.83	90.43	91.65	1757025
2007-11-02	92.59	93.74	89.07	90.81	916777
2007-11-05	89.51	91.95	88.51	89.05	712762
2007-11-06	89.50	91.00	87.25	88.96	663881
2007-11-07	88.40	93.35	88.01	90.31	1104569
2007-11-08	90.51	90.98	79.15	84.27	4422103
2007-11-09	98.23	106.70	96.00	103.68	7736028
2007-11-12	104.13	104.76	99.51	100.10	1835578
2007-11-13	101.86	109.82	100.25	108.70	2228691
2007-11-14	110.25	110.43	105.88	106.89	2047056
2007-11-15	106.59	107.98	104.99	106.57	785737
2007-11-16	107.01	109.95	105.80	109.76	1094234
2007-11-19	109.40	110.46	102.01	102.65	1661023
2007-11-20	102.75	105.95	98.78	102.27	1541081
2007-11-21	99.67	105.74	98.89	103.44	947926
2007-11-23	104.46	108.82	103.71	107.69	395827
2007-11-26	108.60	112.50	103.77	104.25	1428905
2007-11-27	107.04	108.59	104.25	107.12	1012935
2007-11-28	109.63	113.92	109.01	112.99	1658073
2007-11-29	112.45	116.14	108.22	110.17	1900356
2007-11-30	112.99	114.24	110.37	113.80	1434891
2007-12-03	114.51	116.24	112.02	114.59	1883602
2007-12-04	115.19	115.37	113.00	115.37	1207006
2007-12-05	117.79	120.67	117.00	119.73	1916142
2007-12-06	119.15	120.00	116.47	118.64	1972401
2007-12-07	118.74	119.24	116.80	117.92	794225
2007-12-10	117.32	119.15	114.25	115.52	978423
2007-12-11	115.69	117.93	110.15	110.24	1058726
2007-12-12	113.55	115.00	110.56	111.91	1333139
2007-12-13	110.17	116.65	109.00	115.78	1198974
2007-12-14	114.05	120.50	113.63	117.17	2042630
2007-12-17	112.52	113.58	104.65	109.31	2725654
2007-12-18	110.21	114.50	110.00	113.86	1236870
2007-12-19	114.26	117.39	113.25	114.37	876604
2007-12-20	110.00	116.60	110.00	116.23	749732
2007-12-21	118.47	118.47	114.51	115.15	1062271
2007-12-24	115.14	118.16	114.51	117.81	361543
2007-12-26	117.82	118.90	115.39	118.23	382086
2007-12-27	118.08	119.48	116.01	116.62	559313
2007-12-28	116.69	120.57	116.69	118.02	838221
2007-12-31	117.09	119.87	113.80	114.86	817942
2008-01-02	116.75	119.00	113.20	115.24	1619792
2008-01-03	115.71	116.00	110.63	111.40	1213433
2008-01-04	110.27	110.45	106.49	107.54	1385934
2008-01-07	108.76	109.00	99.50	105.18	1852494
2008-01-08	105.00	109.50	101.89	102.28	1563732
2008-01-09	101.87	103.50	97.42	102.85	1205285
2008-01-10	102.00	103.85	98.03	102.78	1853733
2008-01-11	101.56	104.70	94.16	96.24	1516539
2008-01-14	96.30	102.44	96.30	100.52	1113844
2008-01-15	98.92	105.25	98.51	103.28	1881893
2008-01-16	101.74	103.33	94.16	95.43	2903056
2008-01-17	96.37	97.30	86.84	89.36	3753191
2008-01-18	92.23	96.58	90.77	92.98	3812308
2008-01-22	88.34	98.56	86.68	96.54	2177377
2008-01-23	92.60	100.67	91.41	100.27	2652565
2008-01-24	100.72	112.06	99.28	108.58	2868203
2008-01-25	111.74	111.74	101.78	104.58	1740368
2008-01-28	105.18	107.40	102.37	106.36	1116489
2008-01-29	106.36	107.61	103.08	105.53	1098620
2008-01-30	105.76	109.22	103.81	106.44	846431
2008-01-31	104.07	110.45	102.67	108.52	928209
2008-02-01	109.92	110.27	102.21	107.90	1832786
2008-02-04	107.94	108.32	105.18	105.68	746553
2008-02-05	104.97	104.97	97.97	98.28	1891756
2008-02-06	95.88	98.40	92.75	93.36	2261471
2008-02-07	92.50	102.50	92.50	101.13	2742387
2008-02-08	100.68	102.40	98.02	101.79	1156784
2008-02-11	101.62	102.95	99.84	102.80	846686
2008-02-12	103.58	104.88	100.10	103.00	1189406
2008-02-13	104.85	106.04	102.72	104.96	1619734
2008-02-14	106.24	106.24	100.10	102.23	2685523
2008-02-15	110.96	124.53	110.53	123.86	9180026
2008-02-19	123.88	125.73	120.22	122.61	2591032
2008-02-20	121.99	129.16	120.00	127.51	2817740
2008-02-21	129.10	129.24	123.05	123.71	1408841
2008-02-22	123.78	127.73	122.60	127.25	1025970
2008-02-25	126.78	126.98	121.92	123.51	1516384
2008-02-26	122.91	128.50	122.55	126.53	1186552
2008-02-27	125.32	125.92	121.60	123.25	1000603
2008-02-28	122.20	125.80	120.26	123.31	1225720
2008-02-29	121.55	122.36	113.44	114.02	2073741
2008-03-03	112.41	116.72	112.00	113.69	1584941
2008-03-04	111.35	116.36	110.02	115.33	1422805
2008-03-05	115.80	119.70	113.26	118.37	1426640
2008-03-06	117.97	119.45	115.45	115.88	1135192
2008-03-07	113.88	119.70	113.73	116.92	1208174
2008-03-10	117.11	117.98	108.72	109.77	1529107
2008-03-11	113.19	115.67	111.36	115.19	1584772
2008-03-12	115.45	124.35	114.52	120.94	1974169
2008-03-13	119.55	124.01	115.80	122.49	1059519
2008-03-14	124.15	124.50	115.90	117.63	1131705
2008-03-17	114.27	115.05	106.31	111.08	2049038
2008-03-18	114.77	123.72	114.65	123.06	1961534
2008-03-19	119.26	122.54	114.51	114.94	1594943
2008-03-20	116.65	121.28	113.51	118.63	2989192
2008-03-24	119.48	131.75	119.04	124.73	3163507
2008-03-25	124.00	126.50	121.71	122.50	1682998
2008-03-26	121.50	123.21	119.06	120.95	1023580
2008-03-27	121.29	123.90	118.13	118.88	912905
2008-03-28	119.10	124.45	119.10	121.99	1524874
2008-03-31	122.00	123.60	120.00	120.86	1705557
2008-04-01	124.95	128.27	124.39	127.99	1213552
2008-04-02	127.99	128.00	123.80	127.50	1324667
2008-04-03	126.60	131.00	125.66	128.00	1035591
2008-04-04	128.99	128.99	124.10	125.51	815445
2008-04-07	125.88	126.69	122.35	123.29	860556
2008-04-08	122.20	127.93	122.20	125.75	882719
2008-04-09	126.00	128.45	123.76	125.70	1032781
2008-04-10	126.20	130.00	123.70	125.74	1088605
2008-04-11	124.60	124.60	118.44	120.12	1473834
2008-04-14	120.00	122.00	117.66	120.10	1136350
2008-04-15	122.76	122.88	114.59	118.00	1231557
2008-04-16	119.40	122.00	118.33	120.96	967402
2008-04-17	120.11	121.87	116.77	119.96	1054167
2008-04-18	124.67	131.94	123.54	129.43	2250772
2008-04-21	128.80	131.30	127.25	129.63	1259858
2008-04-22	128.75	130.31	122.51	125.84	1118585
2008-04-23	126.40	127.35	124.37	125.79	527534
2008-04-24	127.31	128.36	122.56	125.03	616117
2008-04-25	125.29	129.00	124.02	128.38	567673
2008-04-28	127.00	129.20	122.50	122.93	1590580
2008-04-29	123.03	125.08	121.33	124.48	617504
2008-04-30	124.46	129.50	123.32	127.64	1227830
2008-05-01	128.80	134.99	124.28	128.23	2480407
2008-05-02	128.60	129.40	122.87	126.37	1621640
2008-05-05	126.57	129.16	125.18	126.37	1018153
2008-05-06	128.22	128.24	125.50	126.70	887317
2008-05-07	128.00	128.50	120.19	122.03	1607232
2008-05-08	122.12	124.75	120.37	123.78	2178221
2008-05-09	139.89	144.34	137.37	138.63	5936979
2008-05-12	138.20	140.25	135.31	138.86	1447135
2008-05-13	138.78	140.23	136.51	139.66	1114912
2008-05-14	140.00	142.95	137.92	138.29	1414054
2008-05-15	138.31	139.98	137.52	138.55	734694
2008-05-16	139.36	139.48	134.76	135.49	1343072
2008-05-19	135.27	136.15	128.51	129.57	1735226
2008-05-20	127.52	133.27	127.52	132.27	1304320
2008-05-21	132.74	134.58	126.24	128.71	1428487
2008-05-22	129.00	132.25	127.01	130.39	1189722
2008-05-23	129.10	131.96	128.38	131.65	1302863
2008-05-27	131.97	135.67	128.78	131.31	1037980
2008-05-28	132.49	134.50	128.89	134.13	1093034
2008-05-29	134.50	134.50	130.95	131.94	952111
2008-05-30	132.46	136.00	131.41	134.53	1983313
2008-06-02	134.29	134.48	129.80	132.76	909773
2008-06-03	133.71	134.50	130.56	132.77	902915
2008-06-04	131.71	136.88	131.71	134.83	1001853
2008-06-05	134.33	139.16	134.07	137.34	1334944
2008-06-06	136.57	136.75	130.64	132.48	1258873
2008-06-09	132.27	133.78	123.80	126.55	1867840
2008-06-10	124.37	128.34	122.55	127.38	1458019
2008-06-11	127.56	128.00	120.43	120.88	1781678
2008-06-12	121.36	128.10	121.32	122.26	1287269
2008-06-13	124.07	128.34	122.99	126.90	1153362
2008-06-16	126.89	130.24	125.00	127.63	1216298
2008-06-17	127.78	129.71	125.05	125.59	833207
2008-06-18	125.00	131.89	124.60	129.30	1592553
2008-06-19	128.60	131.00	126.61	130.90	879939
2008-06-20	129.85	130.85	128.01	130.65	1502333
2008-06-23	130.92	132.97	130.10	132.04	853548
2008-06-24	130.62	133.64	128.10	130.37	1987499
2008-06-25	131.25	134.50	130.29	131.56	1092198
2008-06-26	130.73	131.01	126.51	127.00	1370608
2008-06-27	126.41	127.49	122.45	125.13	5294637
2008-06-30	119.78	121.95	114.38	115.46	3352060
2008-07-01	113.23	115.67	110.00	115.37	3218435
2008-07-02	116.14	116.96	106.66	107.33	2511979
2008-07-03	107.80	111.87	106.07	106.74	1120066
2008-07-07	106.30	108.79	101.10	105.59	1993098
2008-07-08	104.97	108.50	102.03	107.84	1668504
2008-07-09	108.33	113.34	108.11	109.13	2173321
2008-07-10	111.00	112.42	108.24	110.64	1976137
2008-07-11	108.02	109.24	104.69	107.41	1606284
2008-07-14	108.01	109.40	104.51	107.74	1132008
2008-07-15	105.83	105.96	98.11	103.70	1822993
2008-07-16	104.21	113.69	103.04	112.14	1983248
2008-07-17	113.74	113.74	108.78	111.23	1375073
2008-07-18	110.00	110.97	103.30	104.64	2140041
2008-07-21	103.18	103.81	100.03	101.00	1806613
2008-07-22	99.81	105.91	94.78	105.38	2164148
2008-07-23	108.32	108.34	100.34	101.37	1541340
2008-07-24	104.00	105.46	99.02	100.51	1114050
2008-07-25	100.30	103.89	99.40	100.53	908336
2008-07-28	105.00	108.50	104.57	106.50	1991153
2008-07-29	105.68	109.00	104.79	107.75	1215109
2008-07-30	109.16	109.94	105.88	108.83	1051820
2008-07-31	113.05	116.78	111.18	114.95	2690095
2008-08-01	114.92	116.84	112.75	116.66	5790247
2008-08-04	116.01	117.00	110.76	111.72	2069963
2008-08-05	113.57	119.33	111.56	117.20	3991412
2008-08-06	101.72	104.27	95.86	97.17	7944004
2008-08-07	95.76	97.90	94.51	96.00	2718492
2008-08-08	97.03	101.71	95.09	95.58	2704472
2008-08-11	96.93	102.87	96.00	102.64	2344222
2008-08-12	101.62	102.12	100.11	100.82	1219676
2008-08-13	100.92	103.62	99.75	100.91	1234140
2008-08-14	100.14	102.44	99.91	101.92	1179756
2008-08-15	105.35	105.95	102.20	103.20	1454985
2008-08-18	102.42	103.11	99.02	100.66	1244282
2008-08-19	99.75	100.00	98.20	99.25	1194167
2008-08-20	99.37	100.62	98.01	100.38	1135453
2008-08-21	99.14	100.00	97.51	99.21	750431
2008-08-22	100.37	102.30	98.93	102.13	622081
2008-08-25	101.10	101.41	96.69	97.10	1169697
2008-08-26	97.01	97.89	93.32	94.69	1901778
2008-08-27	94.40	96.08	94.40	94.94	1612850
2008-08-28	95.50	96.66	94.91	95.99	1621471
2008-08-29	95.00	95.44	92.12	92.98	1490025
2008-09-02	97.14	99.41	96.34	97.60	2290732
2008-09-03	97.28	97.67	90.74	92.95	1923621
2008-09-04	91.90	93.96	91.19	93.03	2701258
2008-09-05	91.91	94.07	90.80	93.64	2276954
2008-09-08	95.17	97.12	91.38	92.25	2309957
2008-09-09	92.11	92.84	83.77	84.44	4028476
2008-09-10	84.70	84.75	80.31	82.99	3443496
2008-09-11	81.43	85.63	80.20	85.05	2909349
2008-09-12	84.51	86.91	83.70	86.24	3098904
2008-09-15	84.46	84.96	78.04	78.67	2455008
2008-09-16	76.53	84.34	76.03	83.36	2422200
2008-09-17	80.65	83.29	76.55	78.95	2616481
2008-09-18	81.03	85.94	77.21	85.24	1754205
2008-09-19	92.07	96.79	85.97	87.04	2502050
2008-09-22	86.00	89.99	81.65	82.15	1374419
2008-09-23	81.97	83.35	78.22	79.51	1603987
2008-09-24	79.82	80.89	77.51	78.81	2472415
2008-09-25	79.24	79.24	76.50	77.42	1189256
2008-09-26	75.90	75.91	72.71	75.00	2475936
2008-09-29	73.00	73.49	62.59	66.84	2138974
2008-09-30	65.72	70.61	65.72	68.43	2622970
2008-10-01	67.07	67.70	63.60	64.72	1667417
2008-10-02	64.00	64.00	60.62	61.02	1582599
2008-10-03	61.71	62.18	57.85	58.15	1949526
2008-10-06	56.30	58.85	54.61	58.45	2316469
2008-10-07	60.20	61.87	56.62	57.35	2432764
2008-10-08	54.88	64.10	52.98	63.51	3898262
2008-10-09	63.82	65.88	57.84	58.96	1925846
2008-10-10	56.15	61.44	56.00	59.30	2626943
2008-10-13	61.55	65.37	60.52	65.14	1261250
2008-10-14	68.16	70.87	63.15	65.93	2560600
2008-10-15	64.68	64.92	57.57	58.22	2126739
2008-10-16	60.48	60.49	52.67	59.59	3437706
2008-10-17	58.42	61.95	55.83	58.09	1083986
2008-10-20	60.22	60.90	58.11	60.71	878384
2008-10-21	59.35	60.88	57.09	57.48	912272
2008-10-22	55.27	55.79	52.88	54.46	1606701
2008-10-23	53.41	54.98	51.05	51.93	2437999
2008-10-24	46.87	52.63	46.61	51.95	1904538
2008-10-27	49.66	54.03	48.97	49.26	1628441
2008-10-28	50.40	53.15	45.15	52.84	2032784
2008-10-29	53.04	57.88	51.59	55.67	1594503
2008-10-30	57.23	59.27	54.99	56.30	2497251
2008-10-31	53.75	54.04	51.55	52.63	2104217
2008-11-03	54.14	54.14	50.65	52.29	1235110
2008-11-04	53.24	55.73	52.24	53.93	2438233
2008-11-05	53.06	53.50	51.07	52.60	1461630
2008-11-06	52.42	52.93	46.95	47.07	2225035
2008-11-07	52.90	57.55	49.98	54.57	3029755
2008-11-10	56.11	56.94	53.52	54.29	1273553
2008-11-11	53.50	55.10	51.83	54.57	1719488
2008-11-12	53.53	54.28	50.38	50.43	1744543
2008-11-13	50.36	55.06	48.30	54.99	1993105
2008-11-14	53.53	55.84	51.07	53.80	1594647
2008-11-17	53.17	57.26	53.17	54.73	1306778
2008-11-18	54.57	56.85	53.16	56.81	1499085
2008-11-19	56.41	57.70	54.86	55.25	1397911
2008-11-20	54.57	57.95	52.84	52.95	1949256
2008-11-21	57.15	58.00	54.00	57.86	1286720
2008-11-24	57.99	62.60	56.06	61.61	1848014
2008-11-25	62.51	63.64	58.98	62.82	1200587
2008-11-26	62.38	69.99	61.02	67.66	1840297
2008-11-28	67.95	69.87	67.35	69.00	1192326
2008-12-01	66.00	66.90	62.15	62.73	1178456
2008-12-02	63.80	65.49	61.41	61.99	1013862
2008-12-03	61.50	61.57	58.10	60.17	2150726
2008-12-04	58.68	60.91	57.42	58.23	1550342
2008-12-05	57.70	60.50	55.35	60.46	1677252
2008-12-08	61.60	65.50	60.68	64.45	1682408
2008-12-09	63.99	63.99	61.31	61.60	1836078
2008-12-10	61.61	63.31	60.58	62.08	1327745
2008-12-11	62.16	67.70	60.32	60.96	1602428
2008-12-12	60.00	65.36	60.00	64.69	1155594
2008-12-15	64.91	65.48	61.91	62.93	741029
2008-12-16	63.48	67.78	63.31	67.40	1454592
2008-12-17	66.26	70.91	66.24	70.31	1767091
2008-12-18	69.06	72.16	68.27	70.10	3226200
2008-12-19	69.78	71.50	68.58	69.25	2446793
2008-12-22	70.00	70.69	64.18	65.96	1234185
2008-12-23	65.50	70.78	65.50	70.28	1737882
2008-12-24	70.00	70.27	69.17	69.50	282006
2008-12-26	69.60	70.08	68.01	68.45	333788
2008-12-29	70.21	70.22	67.37	69.14	485435
2008-12-30	69.30	70.86	68.47	70.82	508573
2008-12-31	68.96	74.21	68.96	73.65	774419
2009-01-02	74.27	77.11	73.14	76.89	1085018
2009-01-05	76.07	76.55	73.61	75.00	1139666
2009-01-06	74.57	80.00	74.57	78.62	1486604
2009-01-07	76.34	76.40	73.86	75.08	1388719
2009-01-08	74.71	77.16	73.81	77.06	1041668
2009-01-09	77.25	77.25	74.08	75.20	642346
2009-01-12	74.00	74.00	71.19	72.16	1407939
2009-01-13	71.38	74.62	69.57	70.95	1679539
2009-01-14	70.29	70.85	68.12	69.05	2098606
2009-01-15	69.37	73.17	68.02	70.90	1925457
2009-01-16	72.68	72.94	69.52	71.13	1476661
2009-01-20	70.00	71.93	65.24	66.04	2145569
2009-01-21	66.68	68.16	64.95	68.00	1625280
2009-01-22	66.47	68.83	65.84	67.37	1228962
2009-01-23	66.22	70.11	66.00	68.92	1435884
2009-01-26	69.26	70.53	65.81	66.99	987239
2009-01-27	68.55	69.09	66.20	67.25	961308
2009-01-28	68.44	70.04	68.23	69.27	1250205
2009-01-29	68.35	69.12	66.76	67.65	689015
2009-01-30	67.85	69.82	66.83	67.09	1396610
2009-02-02	66.28	68.85	65.10	68.50	1729644
2009-02-03	68.44	71.18	67.21	69.83	1610429
2009-02-04	69.00	72.00	68.54	70.76	1510282
2009-02-05	69.84	73.38	68.62	72.67	1782055
2009-02-06	73.02	75.02	72.38	74.47	1689804
2009-02-09	74.60	76.46	72.80	74.01	1253701
2009-02-10	73.83	74.82	71.17	71.83	1190609
2009-02-11	72.38	73.17	71.26	71.97	829589
2009-02-12	71.30	72.28	70.24	72.21	1206954
2009-02-13	72.00	73.98	72.00	72.66	1120578
2009-02-17	70.62	71.27	68.23	68.87	2359323
2009-02-18	69.01	70.79	67.58	68.74	3276626
2009-02-19	79.92	81.73	78.92	80.16	6107137
2009-02-20	78.98	84.85	78.52	83.75	2372505
2009-02-23	84.18	84.95	81.09	81.90	1589936
2009-02-24	82.92	85.71	82.00	84.85	1320128
2009-02-25	85.11	88.10	82.00	86.68	2052034
2009-02-26	87.00	88.89	84.82	85.16	1465871
2009-02-27	84.21	85.96	83.59	84.86	960010
2009-03-02	82.94	83.83	81.56	82.99	1362285
2009-03-03	83.27	84.88	82.10	82.65	1199440
2009-03-04	83.05	84.63	82.72	82.96	904462
2009-03-05	82.18	83.89	81.20	82.37	979761
2009-03-06	83.38	83.68	81.24	83.59	996016
2009-03-09	83.02	83.50	77.76	78.36	1772391
2009-03-10	78.77	82.41	78.77	81.28	1670899
2009-03-11	81.82	81.82	72.00	75.94	4382536
2009-03-12	76.05	79.21	73.20	78.10	1500292
2009-03-13	78.26	79.31	77.50	78.34	1389680
2009-03-16	79.05	82.00	79.05	80.35	1809263
2009-03-17	79.86	81.78	79.38	81.18	952446
2009-03-18	79.90	80.85	75.72	79.55	1965840
2009-03-19	79.53	79.73	77.01	78.54	820663
2009-03-20	78.70	78.70	75.85	77.99	1483139
2009-03-23	77.00	82.49	76.99	82.11	1746890
2009-03-24	81.19	82.72	79.00	79.26	901499
2009-03-25	81.02	81.07	78.02	80.00	1015850
2009-03-26	80.59	84.43	80.06	83.98	1733995
2009-03-27	81.92	82.71	80.91	81.42	864485
2009-03-30	80.21	80.48	77.75	80.17	830297
2009-03-31	80.59	80.76	78.23	78.78	800575
2009-04-01	79.58	83.46	78.08	80.88	1698485
2009-04-02	82.14	87.99	81.25	86.10	2121375
2009-04-03	86.05	89.00	85.00	88.63	1203884
2009-04-06	87.68	89.41	86.21	89.12	1642385
2009-04-07	87.46	88.29	85.84	86.83	1739482
2009-04-08	86.92	88.00	84.65	87.10	1534971
2009-04-09	88.14	90.73	87.51	89.96	1942990
2009-04-13	89.08	90.70	88.50	90.30	1198809
2009-04-14	89.75	91.43	88.62	88.98	1133795
2009-04-15	89.00	89.00	86.21	88.52	1206557
2009-04-16	88.96	91.14	88.23	89.98	1249166
2009-04-17	89.45	91.83	88.07	91.33	1821534
2009-04-20	89.41	91.90	89.40	91.40	1804132
2009-04-21	90.61	94.70	90.32	94.60	1590262
2009-04-22	93.18	96.57	92.54	94.72	1567311
2009-04-23	95.51	96.61	93.07	94.53	1545413
2009-04-24	95.16	97.77	93.89	96.16	1532790
2009-04-27	92.50	92.85	90.00	91.39	2211265
2009-04-28	89.71	95.00	89.60	93.58	1585326
2009-04-29	94.16	96.44	93.55	94.99	1455787
2009-04-30	97.41	100.50	96.92	97.09	2248415
2009-05-01	97.50	98.18	95.38	96.05	1265497
2009-05-04	96.05	99.47	96.05	99.40	1137815
2009-05-05	99.47	106.23	99.44	105.33	2620835
2009-05-06	104.92	105.86	100.63	103.24	1182473
2009-05-07	105.42	105.86	99.37	100.80	944538
2009-05-08	101.50	104.96	101.10	104.90	1337065
2009-05-11	102.25	110.32	102.15	108.88	2844918
2009-05-12	109.36	113.00	107.88	108.23	2352182
2009-05-13	106.46	106.99	100.88	101.03	1868396
2009-05-14	101.15	103.47	98.00	99.74	1844059
2009-05-15	99.84	101.10	98.55	99.66	939368
2009-05-18	100.00	101.85	98.94	101.60	1777331
2009-05-19	101.61	105.93	100.53	103.99	1157694
2009-05-20	105.03	107.62	102.28	102.84	728302
2009-05-21	101.55	103.14	99.30	100.45	950882
2009-05-22	100.87	102.17	98.51	101.25	563243
2009-05-26	100.54	106.48	99.53	105.28	1114646
2009-05-27	104.89	108.62	104.80	104.83	859847
2009-05-28	106.11	107.98	103.98	107.78	771087
2009-05-29	108.32	110.11	107.76	110.11	928114
2009-06-01	111.00	115.04	111.00	114.30	1426734
2009-06-02	113.21	116.09	112.59	115.39	1041286
2009-06-03	114.69	116.40	113.90	115.79	1198378
2009-06-04	116.71	116.71	113.50	116.37	679989
2009-06-05	116.40	118.40	114.10	116.32	1453048
2009-06-08	116.50	117.24	113.04	116.28	1093310
2009-06-09	115.77	119.14	115.24	118.00	1044223
2009-06-10	119.13	119.13	114.16	115.81	783210
2009-06-11	116.38	117.19	113.75	115.61	668236
2009-06-12	115.29	115.99	113.19	115.31	661651
2009-06-15	114.07	114.67	110.25	111.05	983254
2009-06-16	112.76	113.17	108.21	109.35	1160605
2009-06-17	110.24	111.42	107.76	110.00	893654
2009-06-18	109.36	110.90	108.46	110.15	460116
2009-06-19	111.81	113.69	110.98	112.56	1012768
2009-06-22	111.40	111.40	105.33	106.79	839283
2009-06-23	107.31	108.66	103.46	106.58	925806
2009-06-24	103.06	110.88	103.05	110.37	867202
2009-06-25	109.67	113.95	108.78	113.73	634130
2009-06-26	113.87	116.21	112.57	114.92	803746
2009-06-29	115.86	116.07	112.63	114.65	604551
2009-06-30	115.30	115.40	110.00	111.55	890167
2009-07-01	112.87	115.07	111.46	112.62	738774
2009-07-02	112.20	112.25	109.50	110.07	558537
2009-07-06	109.60	109.85	106.42	108.00	694974
2009-07-07	107.16	108.88	104.94	105.88	679768
2009-07-08	105.75	106.23	102.32	103.75	1359307
2009-07-09	105.19	106.99	103.62	106.40	785741
2009-07-10	105.60	107.47	104.72	106.61	600678
2009-07-13	106.93	109.78	104.74	109.06	704757
2009-07-14	108.46	110.75	107.22	110.32	764779
2009-07-15	112.81	115.91	112.00	115.51	1166087
2009-07-16	115.63	117.71	114.38	117.20	1034778
2009-07-17	116.99	116.99	114.87	116.08	679067
2009-07-20	116.51	120.38	116.51	118.91	840181
2009-07-21	120.19	121.79	117.48	119.72	969172
2009-07-22	119.34	121.72	119.24	120.85	848135
2009-07-23	120.16	125.00	119.92	123.03	845682
2009-07-24	122.00	123.76	121.36	123.39	577070
2009-07-27	123.40	124.95	121.80	122.72	574091
2009-07-28	121.53	124.37	120.10	124.18	747244
2009-07-29	122.16	123.54	121.36	122.55	754331
2009-07-30	124.00	128.64	123.94	126.94	1173597
2009-07-31	127.82	130.97	127.50	129.62	1164492
2009-08-03	133.25	134.08	131.90	133.73	1143209
2009-08-04	133.64	133.64	129.44	130.13	829735
2009-08-05	130.43	132.64	128.36	132.42	972720
2009-08-06	133.26	135.10	128.62	129.91	1230053
2009-08-07	131.84	133.18	129.06	131.32	1585125
2009-08-10	142.90	150.88	142.00	150.24	4364500
2009-08-11	149.01	153.89	148.86	153.72	1774226
2009-08-12	153.10	153.70	146.82	148.64	1826207
2009-08-13	149.69	151.88	148.00	150.57	997718
2009-08-14	150.50	151.42	147.36	148.76	819653
2009-08-17	145.82	146.95	143.93	144.85	787561
2009-08-18	145.05	146.99	144.00	146.62	870874
2009-08-19	144.86	148.11	144.05	146.88	672522
2009-08-20	148.65	152.95	147.62	152.87	1033810
2009-08-21	153.33	154.94	151.22	153.56	950049
2009-08-24	154.00	155.00	149.58	150.21	1001578
2009-08-25	152.34	153.50	150.50	152.32	797987
2009-08-26	152.09	153.96	149.60	151.11	630510
2009-08-27	150.14	156.42	149.00	156.36	951399
2009-08-28	157.46	159.89	155.70	156.47	830223
2009-08-31	155.74	156.31	153.24	153.98	483271
2009-09-01	153.10	154.77	149.21	149.21	801835
2009-09-02	150.12	151.46	148.68	150.83	508333
2009-09-03	151.02	152.17	149.17	151.63	391382
2009-09-04	151.81	154.00	151.15	153.79	290968
2009-09-08	155.79	158.28	154.00	157.64	744340
2009-09-09	156.96	161.60	156.94	160.32	764426
2009-09-10	161.03	162.69	158.77	162.18	599020
2009-09-11	162.67	163.18	160.44	162.90	525390
2009-09-14	162.19	163.75	161.23	163.12	711736
2009-09-15	162.82	163.79	161.65	163.10	626893
2009-09-16	163.81	168.32	163.21	168.24	537533
2009-09-17	168.15	169.00	165.62	166.00	634878
2009-09-18	166.75	167.09	163.01	163.78	738519
2009-09-21	162.80	165.49	160.33	165.05	593931
2009-09-22	166.36	166.78	164.13	164.55	379091
2009-09-23	166.00	166.00	161.49	161.68	648759
2009-09-24	162.91	163.90	158.81	159.62	692277
2009-09-25	158.95	163.07	158.52	162.07	792641
2009-09-28	163.16	167.00	161.97	164.93	715688
2009-09-29	165.61	167.48	163.07	167.00	838752
2009-09-30	167.65	170.41	162.06	165.82	1058108
2009-10-01	164.71	165.76	160.20	161.81	668035
2009-10-02	159.36	163.60	158.77	163.28	699877
2009-10-05	164.25	168.29	163.57	167.64	859871
2009-10-06	169.00	171.18	168.02	171.13	952423
2009-10-07	170.50	174.17	169.33	173.99	641408
2009-10-08	174.49	175.00	170.73	171.51	799473
2009-10-09	171.28	173.34	169.40	170.91	550715
2009-10-12	172.48	173.26	169.02	170.95	329565
2009-10-13	171.08	172.18	169.70	170.00	478297
2009-10-14	172.60	172.61	170.25	171.45	605725
2009-10-15	170.22	172.67	170.01	171.88	337103
2009-10-16	170.58	172.50	167.45	168.12	801626
2009-10-19	169.53	173.75	169.00	172.94	501835
2009-10-20	174.00	177.13	173.01	176.07	805099
2009-10-21	174.91	178.72	174.91	176.00	865230
2009-10-22	175.64	176.12	173.37	175.03	516012
2009-10-23	178.70	180.46	175.81	177.14	1001475
2009-10-26	178.35	182.32	177.14	179.00	1001332
2009-10-27	179.85	179.85	170.95	171.98	1317109
2009-10-28	170.51	171.86	163.60	164.47	2559850
2009-10-29	169.00	169.00	160.42	162.62	2035945
2009-10-30	167.67	167.67	154.12	157.79	2892753
2009-11-02	157.51	163.59	157.29	162.58	1490394
2009-11-03	162.29	166.77	159.30	164.50	1774793
2009-11-04	166.00	167.95	162.77	165.52	900054
2009-11-05	167.68	170.50	166.67	168.01	7960817
2009-11-06	167.49	172.00	167.25	172.00	1500185
2009-11-09	175.20	176.50	172.10	173.73	3181298
2009-11-10	194.92	209.19	173.73	204.22	9223573
2009-11-11	201.74	202.58	195.25	196.80	3886711
2009-11-12	197.64	202.77	196.30	197.15	1983333
2009-11-13	198.00	201.96	195.09	201.93	2027151
2009-11-16	203.54	208.99	201.41	206.14	1802983
2009-11-17	205.25	209.96	203.21	209.29	1511940
2009-11-18	208.45	210.40	207.00	209.68	1309346
2009-11-19	207.52	208.33	202.21	207.64	1587771
2009-11-20	205.62	209.80	204.37	208.75	1392728
2009-11-23	211.46	214.47	210.00	211.89	2044675
2009-11-24	212.95	213.00	209.38	210.88	805849
2009-11-25	211.96	213.00	209.27	212.90	659332
2009-11-27	207.99	211.00	205.41	208.21	488335
2009-11-30	206.55	214.57	206.25	214.12	1180208
2009-12-01	215.17	216.00	212.28	214.80	1158272
2009-12-02	214.37	218.51	213.65	218.03	1166479
2009-12-03	218.57	223.82	217.50	220.01	1576064
2009-12-04	223.89	226.57	217.01	220.72	1408264
2009-12-07	221.33	221.99	213.65	216.12	1338333
2009-12-08	215.87	218.23	215.00	216.06	1318049
2009-12-09	216.48	218.00	212.41	217.74	899874
2009-12-10	219.00	222.96	218.58	221.72	851327
2009-12-11	221.65	224.24	217.15	220.70	749498
2009-12-14	222.25	222.85	219.28	221.46	574451
2009-12-15	220.66	221.05	217.73	218.31	739703
2009-12-16	218.72	222.64	218.72	221.50	825714
2009-12-17	219.02	222.45	214.59	215.48	869812
2009-12-18	215.03	217.14	211.86	216.39	1409126
2009-12-21	216.82	219.79	216.16	219.23	708393
2009-12-22	220.20	222.86	218.40	220.31	581585
2009-12-23	221.58	229.35	220.12	229.00	821934
2009-12-24	229.48	231.23	227.58	228.00	312899
2009-12-28	228.50	231.49	227.93	229.24	538382
2009-12-29	227.51	230.49	224.03	224.67	493514
2009-12-30	223.17	225.70	220.66	223.61	543098
2009-12-31	224.59	224.59	218.09	218.41	738647
2010-01-04	222.32	225.30	221.58	223.96	863164
2010-01-05	224.10	228.00	222.16	226.56	801580
2010-01-06	225.12	226.42	218.15	219.08	1007726
2010-01-07	219.62	220.50	214.12	216.13	768746
2010-01-08	213.10	218.43	212.13	216.21	756593
2010-01-11	217.80	219.50	212.25	218.91	784533
2010-01-12	216.06	216.99	210.25	213.98	1222265
2010-01-13	214.45	215.92	207.76	214.30	841139
2010-01-14	212.97	214.73	206.01	208.77	1402777
2010-01-15	208.21	210.50	205.55	208.77	1210822
2010-01-19	208.55	212.45	207.79	208.70	625693
2010-01-20	206.53	211.50	203.09	206.31	673568
2010-01-21	205.88	211.11	205.54	208.04	842910
2010-01-22	207.86	209.56	202.81	204.20	838218
2010-01-25	205.41	206.01	199.89	202.84	653107
2010-01-26	202.41	207.21	200.84	204.44	767313
2010-01-27	203.66	208.49	203.18	207.52	676759
2010-01-28	208.12	209.70	201.39	201.68	672408
2010-01-29	203.96	205.00	193.46	195.35	1089731
2010-02-01	196.52	204.53	192.72	204.20	1312776
2010-02-02	205.25	205.82	201.73	204.42	608279
2010-02-03	201.98	211.52	201.98	208.53	1047760
2010-02-04	207.30	208.51	199.71	200.01	1137862
2010-02-05	201.00	201.91	193.37	196.96	1287117
2010-02-08	199.45	204.16	198.53	200.62	966202
2010-02-09	203.50	206.33	203.23	205.38	991830
2010-02-10	205.80	208.44	203.63	206.40	737538
2010-02-11	204.05	209.64	203.11	208.90	858214
2010-02-12	206.50	208.03	203.75	207.79	830475
2010-02-16	208.75	212.25	208.75	211.21	847787
2010-02-17	213.29	215.73	209.37	212.87	2011522
2010-02-18	227.85	235.80	226.02	232.95	3967842
2010-02-19	232.50	233.66	229.67	230.57	1406048
2010-02-22	231.75	232.23	226.24	229.07	880587
2010-02-23	229.45	229.50	223.60	225.09	1151886
2010-02-24	226.00	226.87	221.06	225.02	898482
2010-02-25	222.38	224.70	218.50	223.87	1068859
2010-02-26	224.00	226.99	221.06	226.71	987544
2010-03-01	228.77	238.99	227.64	238.54	1658578
2010-03-02	241.04	245.00	238.90	241.34	1836804
2010-03-03	241.50	241.50	235.00	235.82	964167
2010-03-04	233.00	237.83	229.51	233.12	1594711
2010-03-05	236.58	236.99	231.42	235.34	2236612
2010-03-08	236.00	240.98	233.70	240.18	1269206
2010-03-09	239.17	243.15	236.37	238.33	903760
2010-03-10	238.15	243.52	238.00	240.99	792715
2010-03-11	240.99	242.41	237.61	242.21	624499
2010-03-12	242.59	243.70	237.67	238.91	717952
2010-03-15	239.34	240.00	234.36	238.86	443566
2010-03-16	239.00	242.25	237.41	241.81	617594
2010-03-17	242.79	246.01	239.65	242.92	858708
2010-03-18	243.95	244.90	240.37	242.81	528358
2010-03-19	244.61	244.61	238.47	239.01	1016053
2010-03-22	238.34	243.51	236.67	243.02	603260
2010-03-23	244.13	244.80	238.69	244.41	793002
2010-03-24	242.52	244.49	241.57	243.80	595867
2010-03-25	246.60	262.67	246.51	255.03	2304847
2010-03-26	254.95	256.24	250.02	252.11	783338
2010-03-29	257.12	259.92	254.39	255.67	1088223
2010-03-30	255.50	258.06	253.10	255.99	587831
2010-03-31	255.51	258.96	253.01	255.00	862164
2010-04-01	257.94	260.28	253.81	257.00	885864
2010-04-05	257.98	259.16	255.15	257.65	811390
2010-04-06	255.15	262.96	255.15	261.60	808436
2010-04-07	262.98	267.02	258.00	259.81	989407
2010-04-08	259.09	260.86	256.51	259.31	859878
2010-04-09	260.44	260.44	256.31	259.49	492943
2010-04-12	260.25	262.92	259.49	260.23	413271
2010-04-13	254.33	257.71	251.13	257.60	1159663
2010-04-14	256.04	265.65	256.04	265.26	878585
2010-04-15	264.06	266.88	262.55	264.98	764108
2010-04-16	263.07	263.76	252.78	254.86	1148257
2010-04-19	253.66	254.34	244.20	247.58	1158019
2010-04-20	251.12	256.95	249.04	255.28	982351
2010-04-21	253.49	256.19	250.16	253.15	585851
2010-04-22	251.64	258.98	248.64	258.31	733986
2010-04-23	259.29	264.00	255.09	261.70	742256
2010-04-26	263.52	273.82	262.80	270.36	1215026
2010-04-27	268.51	269.95	262.34	264.30	999319
2010-04-28	265.55	268.51	258.51	261.78	1135537
2010-04-29	263.20	273.93	263.20	273.00	902807
2010-04-30	273.84	273.87	261.51	262.05	903183
2010-05-03	264.53	270.49	264.50	269.08	687414
2010-05-04	265.00	265.63	256.28	258.37	1018392
2010-05-05	251.49	256.26	241.02	246.98	1616399
2010-05-06	243.79	248.21	202.69	233.10	2552164
2010-05-07	231.97	236.88	224.40	225.39	1731657
2010-05-10	241.75	249.79	240.15	249.75	3046500
2010-05-11	212.15	222.74	208.89	219.57	7083708
2010-05-12	221.75	221.75	213.46	217.88	2310144
2010-05-13	215.64	221.18	211.86	212.89	1472700
2010-05-14	208.86	210.19	204.00	208.28	1525600
2010-05-17	206.57	206.99	196.01	200.15	2250954
2010-05-18	201.73	206.77	192.60	192.86	2493267
2010-05-19	191.21	196.00	184.21	190.11	2592784
2010-05-20	182.61	188.08	179.10	181.00	2695925
2010-05-21	177.13	191.80	176.00	191.24	2888069
2010-05-24	193.79	197.50	192.68	193.14	2303864
2010-05-25	186.54	194.25	185.13	193.44	1678424
2010-05-26	197.02	200.97	191.77	192.42	2386976
2010-05-27	197.86	198.68	191.39	197.59	1462789
2010-05-28	197.67	197.88	190.50	191.16	1650698
2010-06-01	191.12	192.86	184.88	185.01	1474223
2010-06-02	185.60	189.83	183.86	189.83	1596256
2010-06-03	189.52	189.82	182.18	185.11	1816498
2010-06-04	180.36	188.80	177.64	178.54	1829334
2010-06-07	179.60	182.68	176.29	176.39	1431447
2010-06-08	177.65	180.34	173.32	176.73	1806075
2010-06-09	178.35	182.24	174.69	175.19	1523949
2010-06-10	178.90	181.61	176.56	181.24	1240552
2010-06-11	178.95	184.44	178.38	183.91	921290
2010-06-14	186.33	187.60	183.90	184.14	975454
2010-06-15	186.49	187.38	184.16	185.77	908633
2010-06-16	192.99	198.80	192.72	196.41	2241557
2010-06-17	198.87	199.50	193.01	195.26	1328932
2010-06-18	195.50	195.63	191.59	193.09	1425914
2010-06-21	196.86	197.22	187.62	189.25	1412266
2010-06-22	189.86	194.71	188.58	188.95	1200728
2010-06-23	189.30	190.41	185.42	188.25	811462
2010-06-24	187.96	190.97	184.01	185.11	1209927
2010-06-25	184.24	192.99	184.23	191.99	1229983
2010-06-28	192.26	193.73	186.67	187.93	976043
2010-06-29	184.25	185.53	179.19	180.29	1357278
2010-06-30	179.58	183.95	175.66	176.54	1310897
2010-07-01	176.66	182.44	173.75	182.03	1463405
2010-07-02	181.23	181.23	175.75	176.41	1423066
2010-07-06	179.14	183.00	176.99	181.50	1489394
2010-07-07	182.27	190.84	181.27	190.73	1473179
2010-07-08	193.70	199.95	193.00	199.28	1949339
2010-07-09	199.75	204.60	196.70	204.09	1748795
2010-07-12	204.14	205.52	201.00	204.00	1006722
2010-07-13	207.10	218.99	205.91	216.32	2259808
2010-07-14	216.50	216.50	211.14	215.35	1376892
2010-07-15	214.34	223.30	212.35	222.61	1743524
2010-07-16	223.17	225.00	216.50	218.21	1555747
2010-07-19	218.82	222.40	217.55	220.05	984714
2010-07-20	216.04	221.85	216.03	221.64	1050043
2010-07-21	223.27	224.69	217.62	218.43	918024
2010-07-22	221.56	228.50	221.25	227.92	1094651
2010-07-23	225.50	228.76	223.70	228.64	1067992
2010-07-26	228.80	231.86	226.33	231.55	679836
2010-07-27	232.64	234.45	223.88	224.03	1236055
2010-07-28	223.95	227.93	221.59	224.07	745360
2010-07-29	224.00	226.49	217.72	224.19	921715
2010-07-30	222.77	227.35	220.00	224.40	1096710
2010-08-02	226.90	230.00	225.34	227.38	851427
2010-08-03	227.51	234.40	226.15	230.67	2660174
2010-08-04	272.29	286.85	272.24	281.30	6828113
2010-08-05	279.49	292.67	277.00	292.67	2906909
2010-08-06	289.95	298.99	288.69	295.25	3188955
2010-08-09	296.60	296.70	290.01	292.73	1457878
2010-08-10	289.25	295.87	287.23	294.01	1495588
2010-08-11	289.50	291.82	285.35	289.10	1229740
2010-08-12	287.00	300.85	285.69	299.60	1742215
2010-08-13	299.50	301.98	294.49	297.19	1158320
2010-08-16	295.34	299.20	293.00	294.52	972294
2010-08-17	297.95	307.50	296.06	303.57	1983875
2010-08-18	302.97	309.46	296.76	297.63	1521450
2010-08-19	296.82	308.95	293.88	299.47	1219790
2010-08-20	298.55	303.21	296.45	302.36	922945
2010-08-23	304.10	306.74	299.51	299.82	908841
2010-08-24	295.89	296.11	290.00	291.80	1373665
2010-08-25	289.41	296.99	288.30	294.90	1085847
2010-08-26	296.29	296.50	285.79	285.79	993359
2010-08-27	287.50	298.00	283.11	297.68	1241878
2010-08-30	297.53	297.62	289.44	289.68	660567
2010-08-31	288.00	294.80	287.80	291.48	818087
2010-09-01	297.57	306.84	294.02	306.84	1280858
2010-09-02	306.85	314.63	306.17	311.28	937623
2010-09-03	315.00	318.00	311.35	313.85	923384
2010-09-07	313.99	315.47	311.11	311.55	733936
2010-09-08	314.44	328.77	314.07	328.77	1661619
2010-09-09	332.89	333.74	320.75	323.80	1416987
2010-09-10	324.83	328.87	322.57	323.15	756918
2010-09-13	326.00	330.90	323.25	330.30	871158
2010-09-14	330.74	336.58	327.23	334.77	1187276
2010-09-15	334.74	334.88	329.65	332.06	998144
2010-09-16	331.53	333.88	327.80	332.38	627276
2010-09-17	333.17	334.96	326.25	334.95	1298607
2010-09-20	339.61	349.97	339.61	347.47	1898541
2010-09-21	347.75	347.75	338.56	341.02	1276628
2010-09-22	343.00	343.95	336.15	338.15	824612
2010-09-23	335.60	343.34	333.55	337.20	986135
2010-09-24	344.35	346.68	341.00	344.27	932359
2010-09-27	346.32	348.57	340.90	345.16	829041
2010-09-28	345.18	350.82	339.38	349.93	1126656
2010-09-29	348.17	352.00	345.22	348.13	576182
2010-09-30	354.00	358.24	342.74	348.34	1242124
2010-10-01	351.60	351.61	334.00	337.82	1660715
2010-10-04	337.21	340.94	328.11	331.64	960689
2010-10-05	336.27	344.94	334.03	344.94	1206495
2010-10-06	343.06	343.10	329.90	332.69	1138275
2010-10-07	334.02	334.99	325.00	330.86	1051934
2010-10-08	336.59	343.89	334.30	340.90	1283108
2010-10-11	340.72	341.99	331.33	332.35	984007
2010-10-12	332.63	336.43	330.07	336.18	1160713
2010-10-13	343.99	345.98	338.77	341.04	1267839
2010-10-14	340.15	350.29	337.47	349.06	1378161
2010-10-15	354.86	357.89	351.04	354.60	1400923
2010-10-18	353.38	357.28	350.06	353.76	760811
2010-10-19	348.61	352.49	342.05	345.51	914043
2010-10-20	348.95	351.50	342.95	347.57	819633
2010-10-21	348.99	349.60	341.24	343.70	1225389
2010-10-22	344.90	364.93	344.05	363.50	1512892
2010-10-25	367.00	375.50	364.00	371.93	1331494
2010-10-26	370.46	374.99	369.00	374.44	1034876
2010-10-27	373.95	379.58	371.95	372.50	1047799
2010-10-28	375.15	375.84	365.30	367.58	813056
2010-10-29	369.51	383.11	369.00	376.81	1422947
2010-11-01	381.10	381.70	371.00	374.04	877593
2010-11-02	377.19	382.99	375.10	381.19	913136
2010-11-03	382.00	383.00	374.80	379.99	1304308
2010-11-04	386.41	387.95	376.90	380.12	1244263
2010-11-05	381.45	388.88	380.20	388.87	1042926
2010-11-08	391.28	393.33	384.25	388.58	2491225
2010-11-09	421.00	428.10	419.00	420.65	3452804
2010-11-10	421.56	423.90	411.45	419.07	1303615
2010-11-11	414.41	421.39	413.75	419.57	1057125
2010-11-12	416.33	418.00	405.32	414.93	1298144
2010-11-15	415.13	415.45	406.00	407.43	758839
2010-11-16	404.35	407.13	398.18	399.00	1035258
2010-11-17	399.28	408.40	395.79	404.68	1083020
2010-11-18	410.00	415.25	408.76	410.65	718646
2010-11-19	410.70	413.57	408.89	409.59	694692
2010-11-22	408.23	420.89	406.65	420.42	1025108
2010-11-23	414.80	416.97	405.14	407.85	1084133
2010-11-24	413.99	415.95	410.21	411.24	806900
2010-11-26	408.54	412.50	407.04	410.87	394606
2010-11-29	409.69	410.07	401.81	404.66	987208
2010-11-30	400.00	401.43	392.05	394.05	1706103
2010-12-01	402.43	410.50	402.10	403.10	1027139
2010-12-02	402.57	407.49	398.18	402.95	877988
2010-12-03	399.00	414.92	398.15	414.11	1088453
2010-12-06	416.69	423.19	416.21	417.16	909212
2010-12-07	425.43	425.98	412.10	412.93	889551
2010-12-08	413.63	416.53	409.18	416.03	586009
2010-12-09	419.96	420.99	411.51	415.15	523680
2010-12-10	414.33	423.70	413.50	419.97	901439
2010-12-13	422.57	422.58	411.50	412.00	1086629
2010-12-14	412.01	412.78	397.08	400.24	1180088
2010-12-15	397.57	406.43	395.27	398.88	748413
2010-12-16	398.71	404.50	396.00	400.28	657024
2010-12-17	400.53	405.28	399.61	400.64	1313038
2010-12-20	402.41	408.20	392.90	405.33	1336388
2010-12-21	405.73	409.91	401.42	407.00	645905
2010-12-22	415.09	420.86	413.81	416.17	1096971
2010-12-23	416.60	416.90	410.14	413.19	597753
2010-12-27	410.09	412.96	404.20	408.24	605054
2010-12-28	409.51	409.81	403.64	404.80	419932
2010-12-29	405.12	408.31	402.58	405.70	536336
2010-12-30	404.92	407.50	400.11	404.27	433200
2010-12-31	403.07	403.59	399.18	399.55	584812
2011-01-03	402.25	415.99	402.25	415.99	1323664
2011-01-04	415.74	417.62	408.30	409.38	1088446
2011-01-05	410.64	434.95	410.64	433.60	2409185
2011-01-06	433.96	441.54	430.09	437.32	1634419
2011-01-07	439.20	441.89	434.45	440.59	1098781
2011-01-10	437.79	441.50	435.15	440.56	616637
2011-01-11	442.80	443.19	429.13	431.21	1445521
2011-01-12	433.24	435.47	431.74	434.24	586024
2011-01-13	435.23	440.60	433.42	439.51	615932
2011-01-14	438.13	439.48	435.00	437.99	789943
2011-01-18	437.21	441.50	437.21	440.91	693486
2011-01-19	440.11	440.91	429.56	432.03	826989
2011-01-20	429.78	429.78	416.00	424.22	1425719
2011-01-21	425.31	431.01	424.35	425.60	1137188
2011-01-24	425.04	426.86	417.32	423.80	708215
2011-01-25	420.45	428.86	418.80	428.86	724219
2011-01-26	428.21	428.97	421.02	422.70	912049
2011-01-27	423.63	439.17	423.41	437.14	1118628
2011-01-28	435.63	439.00	424.00	425.31	1278596
2011-01-31	425.40	429.87	421.76	428.52	706437
2011-02-01	432.00	444.95	431.94	437.93	1033046
2011-02-02	435.34	441.79	435.32	437.19	559596
2011-02-03	435.48	441.00	435.25	435.99	778272
2011-02-04	436.98	440.00	433.03	433.43	1114234
2011-02-07	436.00	441.62	431.06	437.20	955721
2011-02-08	435.94	443.40	435.27	442.75	801713
2011-02-09	441.96	459.10	440.44	451.11	1364499
2011-02-10	449.69	456.50	445.22	455.43	1100457
2011-02-11	450.73	457.73	448.55	455.39	1167239
2011-02-14	458.00	459.57	453.53	457.01	666856
2011-02-15	454.00	464.47	452.54	457.20	888106
2011-02-16	457.85	461.60	455.82	458.04	658630
2011-02-17	457.79	462.35	453.95	455.27	709879
2011-02-18	455.50	457.58	446.46	448.93	968679
2011-02-22	443.58	444.91	430.30	433.78	1333463
2011-02-23	433.01	438.88	416.00	425.99	2583447
2011-02-24	466.61	469.40	453.11	462.34	4462269
2011-02-25	465.94	465.97	459.51	460.03	1230001
2011-02-28	460.75	463.99	450.23	453.88	1333227
2011-03-01	450.00	452.24	440.81	445.23	1795271
2011-03-02	443.27	454.49	443.01	449.18	1300132
2011-03-03	453.75	464.80	453.75	464.79	1546753
2011-03-04	462.87	469.74	461.56	469.13	1346961
2011-03-07	470.00	474.74	459.26	466.69	1449990
2011-03-08	464.55	471.70	460.11	469.08	1273667
2011-03-09	464.67	474.36	464.67	468.52	1126887
2011-03-10	461.26	468.69	457.22	464.41	1325851
2011-03-11	462.20	466.76	457.30	463.19	925441
2011-03-14	459.21	464.50	455.44	463.61	897770
2011-03-15	451.63	464.35	451.25	461.34	1221832
2011-03-16	459.12	466.53	450.00	455.96	1317801
2011-03-17	462.50	462.50	451.77	452.19	916831
2011-03-18	456.88	457.79	448.50	449.54	1352527
2011-03-21	453.00	458.47	443.12	456.93	1033026
2011-03-22	458.00	462.19	448.72	455.70	1331930
2011-03-23	454.55	467.99	450.06	466.26	1175490
2011-03-24	470.52	478.00	468.00	476.01	1192063
2011-03-25	480.13	490.39	478.16	487.00	1234615
2011-03-28	488.47	491.36	483.99	483.99	771326
2011-03-29	482.84	493.44	481.00	491.69	981828
2011-03-30	495.01	506.69	493.63	504.00	1234439
2011-03-31	503.02	509.00	500.60	506.44	1087734
2011-04-01	508.18	515.64	507.83	513.85	1393791
2011-04-04	515.21	518.68	509.50	518.59	885104
2011-04-05	516.65	522.00	514.81	516.94	710784
2011-04-06	520.00	521.00	503.54	506.27	1306946
2011-04-07	506.38	511.85	502.22	508.86	956540
2011-04-08	514.00	515.98	504.55	506.82	927065
2011-04-11	507.86	512.50	500.47	512.45	1074797
2011-04-12	509.99	515.00	505.50	512.14	946078
2011-04-13	514.25	516.30	509.50	514.81	834334
2011-04-14	511.79	514.00	508.01	512.65	960047
2011-04-15	512.88	520.34	509.35	520.07	934245
2011-04-18	517.28	517.85	507.55	516.78	1016645
2011-04-19	517.00	525.57	512.67	525.53	821344
2011-04-20	530.60	537.00	530.02	531.35	1011882
2011-04-21	533.14	544.27	530.36	543.95	902732
2011-04-25	544.80	547.91	542.23	544.31	567352
2011-04-26	544.94	546.20	532.37	537.69	809097
2011-04-27	538.66	544.56	534.80	539.45	728976
2011-04-28	538.87	551.17	537.58	550.03	832187
2011-04-29	550.23	556.27	545.95	547.01	1132178
2011-05-02	551.82	561.88	551.22	555.65	1228679
2011-05-03	556.47	561.00	537.03	540.11	1163507
2011-05-04	539.99	544.23	528.00	537.56	1139672
2011-05-05	535.50	545.50	531.18	533.97	2254595
2011-05-06	530.50	540.93	518.10	519.03	3352440
2011-05-09	519.25	532.00	517.58	529.20	1230104
2011-05-10	531.30	531.92	524.28	528.50	1246987
2011-05-11	528.50	530.15	518.00	520.99	818287
2011-05-12	520.50	527.04	514.10	523.96	989568
2011-05-13	524.34	530.68	520.50	520.61	842370
2011-05-16	518.01	519.33	498.61	503.38	1466800
2011-05-17	499.86	505.39	493.67	504.40	1283758
2011-05-18	505.10	521.01	502.79	518.38	1290913
2011-05-19	519.87	527.50	519.23	522.10	823746
2011-05-20	521.17	525.99	519.60	520.08	764534
2011-05-23	512.95	513.58	501.04	501.66	1380083
2011-05-24	504.00	504.68	489.00	490.92	1639449
2011-05-25	488.51	502.77	487.70	498.81	1047938
2011-05-26	497.50	507.45	496.74	505.11	809241
2011-05-27	505.39	509.65	500.55	501.44	627003
2011-05-31	506.05	515.19	505.15	515.19	865116
2011-06-01	514.18	519.39	506.06	507.06	958622
2011-06-02	507.99	514.98	504.14	512.78	757214
2011-06-03	506.38	516.36	505.00	507.80	897159
2011-06-06	506.05	510.38	501.03	502.87	785483
2011-06-07	504.68	511.28	501.26	506.12	683384
2011-06-08	504.52	509.81	497.19	500.68	786594
2011-06-09	501.12	506.28	495.70	503.17	522557
2011-06-10	501.86	502.90	491.38	493.18	856434
2011-06-13	495.50	497.60	480.00	482.13	1167830
2011-06-14	486.40	489.33	477.14	480.72	1105462
2011-06-15	476.75	480.99	468.51	471.17	1043512
2011-06-16	470.15	471.91	452.34	461.71	1633590
2011-06-17	466.40	467.92	460.16	462.35	1345893
2011-06-20	456.36	465.46	451.75	458.78	808245
2011-06-21	461.56	489.56	458.95	487.61	1747521
2011-06-22	485.11	489.38	480.34	480.66	930826
2011-06-23	474.24	490.69	473.10	490.00	1138782
2011-06-24	490.43	490.59	480.05	482.97	1399492
2011-06-27	483.74	489.69	483.74	487.10	754341
2011-06-28	489.35	495.65	486.62	495.40	1160692
2011-06-29	497.60	507.10	492.41	503.88	1188538
2011-06-30	507.61	514.51	505.62	511.93	1006858
2011-07-01	513.39	525.24	510.00	524.80	1058528
2011-07-05	525.00	537.10	521.11	535.37	880118
2011-07-06	534.84	538.96	530.04	536.13	647380
2011-07-07	541.74	549.60	540.17	547.34	905647
2011-07-08	538.69	552.15	535.26	552.15	1087118
2011-07-11	544.00	548.75	535.20	536.55	1100319
2011-07-12	534.58	535.49	526.20	528.57	1138400
2011-07-13	534.14	541.97	530.00	532.27	812480
2011-07-14	534.77	537.69	518.50	519.72	756575
2011-07-15	522.28	526.85	515.80	522.50	711348
2011-07-18	520.60	521.39	510.16	516.66	606881
2011-07-19	521.98	538.86	520.49	537.50	954384
2011-07-20	538.02	538.62	529.15	529.95	511935
2011-07-21	527.90	542.50	523.68	526.01	987182
2011-07-22	527.18	533.27	525.00	530.37	671764
2011-07-25	529.00	540.00	529.00	529.75	450862
2011-07-26	530.33	538.46	530.33	533.67	549483
2011-07-27	532.38	534.70	516.01	517.21	670105
2011-07-28	516.70	529.97	511.85	522.29	953274
2011-07-29	528.18	542.87	526.00	537.65	1359250
2011-08-01	547.23	547.88	527.69	538.86	1142556
2011-08-02	536.10	539.15	517.45	518.32	1209538
2011-08-03	522.32	525.39	501.31	521.97	1203155
2011-08-04	518.01	519.45	480.84	483.34	3017791
2011-08-05	537.60	540.90	510.52	527.81	4050361
2011-08-08	510.25	523.49	503.94	505.00	2461760
2011-08-09	511.00	525.10	490.50	517.42	2467072
2011-08-10	503.16	512.95	497.50	498.80	2170105
2011-08-11	501.95	508.06	485.33	500.16	1852005
2011-08-12	505.72	509.99	498.00	503.11	948547
2011-08-15	504.66	514.93	500.39	514.35	1064028
2011-08-16	506.73	508.26	489.00	497.32	1817060
2011-08-17	499.20	505.51	486.00	491.85	1018166
2011-08-18	476.57	476.85	450.15	458.80	2016979
2011-08-19	452.00	477.80	445.15	448.95	2202279
2011-08-22	458.50	463.99	441.55	446.32	1642616
2011-08-23	450.13	477.48	447.73	476.61	1467948
2011-08-24	478.89	487.97	475.00	485.50	1598844
2011-08-25	487.64	494.98	480.95	483.56	991527
2011-08-26	477.99	503.81	475.50	503.47	1345603
2011-08-29	510.00	522.32	509.06	521.01	1118793
2011-08-30	520.49	541.78	518.51	535.22	1586272
2011-08-31	539.40	542.69	529.54	537.26	1302548
2011-09-01	537.26	541.47	529.08	529.84	857759
2011-09-02	519.96	530.49	518.10	528.19	788271
2011-09-06	517.49	534.20	514.01	533.70	1207612
2011-09-07	540.00	542.51	533.00	542.14	1078669
2011-09-08	538.65	549.33	533.10	538.39	1483899
2011-09-09	534.89	538.04	516.90	520.75	1613232
2011-09-12	511.45	531.77	508.14	528.87	1197369
2011-09-13	530.47	530.70	516.60	523.03	1001363
2011-09-14	524.93	539.00	513.00	529.56	1473316
2011-09-15	533.68	534.70	522.70	524.00	943786
2011-09-16	528.62	531.17	523.13	525.47	1341141
2011-09-19	518.34	536.45	510.54	531.45	1155451
2011-09-20	533.09	554.00	528.00	537.24	1734941
2011-09-21	538.00	549.96	531.00	531.27	1137311
2011-09-22	516.39	521.49	499.25	505.57	1832243
2011-09-23	503.00	517.61	500.70	514.61	1342718
2011-09-26	514.70	515.99	492.00	513.59	1476728
2011-09-27	523.49	523.58	504.07	511.12	1323642
2011-09-28	512.74	518.00	495.34	498.09	1080110
2011-09-29	506.03	506.78	463.15	478.02	2383704
2011-09-30	469.12	472.27	449.33	449.46	2199623
2011-10-03	454.35	467.00	445.29	445.75	1940255
2011-10-04	440.70	447.97	411.26	444.00	2651140
2011-10-05	441.17	449.50	424.12	445.67	1882947
2011-10-06	447.78	472.83	444.28	469.56	1935362
2011-10-07	474.12	474.84	457.80	467.73	1545446
2011-10-10	475.75	483.95	474.00	483.85	960476
2011-10-11	480.95	494.64	478.62	493.26	1049363
2011-10-12	499.45	503.98	485.11	485.54	1427687
2011-10-13	485.06	495.75	483.93	493.77	1106607
2011-10-14	503.13	503.35	492.51	499.13	761691
2011-10-17	495.29	506.87	491.47	492.85	709973
2011-10-18	492.16	496.72	475.90	493.21	1122030
2011-10-19	490.82	493.26	473.81	479.00	1166862
2011-10-20	478.47	480.50	468.67	473.82	953929
2011-10-21	479.72	495.79	478.32	495.46	1450954
2011-10-24	494.00	521.24	491.85	519.82	1232984
2011-10-25	517.02	522.99	503.67	505.06	1147211
2011-10-26	510.11	513.61	480.32	495.63	1489327
2011-10-27	512.38	524.42	510.69	520.55	1542916
2011-10-28	515.00	526.75	511.00	523.68	995704
2011-10-31	519.00	522.00	507.69	507.72	971862
2011-11-01	492.08	499.23	478.65	489.02	1476296
2011-11-02	496.15	497.23	487.00	493.64	968098
2011-11-03	498.57	511.77	490.31	511.71	1017277
2011-11-04	509.00	516.98	498.00	513.37	1638717
2011-11-07	517.24	519.00	503.20	509.00	2455386
2011-11-08	520.00	553.33	519.63	552.85	3904174
2011-11-09	543.00	547.79	535.10	536.55	1819373
2011-11-10	542.34	543.00	525.55	528.36	1368194
2011-11-11	535.11	535.47	525.07	533.31	1225493
2011-11-14	530.98	544.38	530.16	534.40	1054544
2011-11-15	531.54	549.76	530.17	546.82	1188898
2011-11-16	541.37	548.00	537.00	538.33	1007066
2011-11-17	538.05	541.00	511.41	513.40	1594376
2011-11-18	514.63	515.63	493.62	496.92	1682454
2011-11-21	486.97	494.91	474.38	477.65	1226399
2011-11-22	472.78	485.99	472.16	481.07	894740
2011-11-23	478.00	479.39	464.03	464.53	895199
2011-11-25	462.97	466.97	456.27	459.18	447704
2011-11-28	474.51	483.03	468.75	472.50	895369
2011-11-29	475.41	475.50	460.66	463.00	895114
2011-11-30	478.89	486.45	472.94	485.89	1160860
2011-12-01	483.87	493.27	482.01	488.43	816423
2011-12-02	497.42	498.82	485.00	486.48	979045
2011-12-05	495.63	495.63	478.99	484.02	888060
2011-12-06	482.77	485.88	473.36	479.10	860734
2011-12-07	476.71	486.39	472.00	484.29	994017
2011-12-08	482.86	486.00	477.00	479.46	860522
2011-12-09	480.00	482.00	474.38	479.74	763640
2011-12-12	474.50	476.27	468.00	475.39	629365
2011-12-13	476.14	481.66	461.40	462.69	806408
2011-12-14	462.06	463.12	441.60	445.19	1701831
2011-12-15	450.05	452.50	438.76	445.39	1631760
2011-12-16	450.00	457.68	448.13	457.08	1334104
2011-12-19	456.65	465.45	455.10	459.73	865488
2011-12-20	466.01	480.09	466.01	480.09	1097805
2011-12-21	478.25	478.80	464.51	472.33	898027
2011-12-22	472.59	482.61	470.84	479.69	708660
2011-12-23	482.33	483.61	478.12	481.73	431999
2011-12-27	480.00	487.24	479.29	484.21	374941
2011-12-28	483.00	483.91	474.26	475.40	519649
2011-12-29	476.31	477.59	465.85	476.00	446715
2011-12-30	474.70	477.90	467.50	467.71	476333
2012-01-03	475.00	486.54	474.65	485.15	724197
2012-01-04	485.47	485.66	476.20	480.91	548885
2012-01-05	479.08	488.00	473.42	486.21	744108
2012-01-06	487.83	489.28	479.06	480.31	699846
2012-01-09	482.19	485.00	472.40	476.08	729600
2012-01-10	481.63	486.21	480.02	484.28	669505
2012-01-11	483.00	484.96	476.76	477.70	464498
2012-01-12	477.57	479.49	471.11	476.18	558512
2012-01-13	472.61	483.00	469.28	482.43	642431
2012-01-17	487.57	501.60	485.37	498.21	905855
2012-01-18	497.00	519.39	496.00	518.83	1226382
2012-01-19	520.00	527.05	520.00	526.07	756241
2012-01-20	521.47	521.97	514.30	518.58	903940
2012-01-23	517.12	525.05	514.00	518.02	643503
2012-01-24	514.46	525.50	512.60	523.73	533404
2012-01-25	523.47	529.92	518.66	528.35	535855
2012-01-26	530.00	537.56	523.00	524.66	684943
2012-01-27	523.80	527.38	520.73	525.86	475627
2012-01-30	522.95	524.16	518.60	522.41	535453
2012-01-31	525.50	531.00	523.60	529.49	688825
2012-02-01	533.41	536.46	522.37	535.90	827982
2012-02-02	535.00	536.50	529.93	533.83	500625
2012-02-03	538.63	549.00	537.52	546.98	826724
2012-02-06	544.80	547.60	536.61	536.73	717055
2012-02-07	535.80	538.75	527.62	529.19	907612
2012-02-08	527.54	538.81	527.38	538.37	915769
2012-02-09	537.46	542.96	533.23	540.13	689536
2012-02-10	533.65	546.90	533.24	545.04	1014940
2012-02-13	549.43	573.13	547.10	571.15	1381821
2012-02-14	569.42	588.56	569.42	576.94	1231819
2012-02-15	581.02	584.88	568.61	570.30	944803
2012-02-16	570.39	574.24	558.15	571.32	745356
2012-02-17	571.58	583.50	571.27	582.52	761837
2012-02-21	585.52	593.00	579.28	584.75	814116
2012-02-22	585.00	591.00	581.25	587.72	868190
2012-02-23	588.53	593.82	585.24	587.40	717386
2012-02-24	590.17	595.84	589.77	590.41	945994
2012-02-27	594.95	597.00	587.13	591.54	1882400
2012-02-28	634.81	637.88	627.31	632.76	2768158
2012-02-29	632.40	634.66	626.42	627.02	1249793
2012-03-01	626.03	638.56	626.00	637.32	1054373
2012-03-02	637.42	646.00	635.66	645.86	1145959
2012-03-05	647.03	649.70	635.20	642.69	882160
2012-03-06	634.53	638.52	628.20	629.74	862469
2012-03-07	636.00	643.82	635.51	641.60	1429123
2012-03-08	647.43	654.90	641.26	653.82	866393
2012-03-09	655.00	655.09	647.00	647.45	979986
2012-03-12	647.45	653.38	644.62	650.95	564175
2012-03-13	654.96	655.33	647.08	653.79	549976
2012-03-14	653.15	653.54	643.90	650.75	614163
2012-03-15	649.99	659.67	646.07	657.25	690049
2012-03-16	657.25	675.64	657.25	675.50	1264638
2012-03-19	678.86	699.89	678.51	696.93	1115003
2012-03-20	693.30	698.04	686.15	696.47	847289
2012-03-21	695.56	709.31	695.25	703.65	1084140
2012-03-22	700.28	713.53	699.50	711.99	975710
2012-03-23	713.95	717.17	707.00	714.99	1032580
2012-03-26	722.01	736.92	718.85	735.40	1307828
2012-03-27	735.39	736.45	727.20	728.85	955132
2012-03-28	729.45	734.63	709.43	718.20	1160075
2012-03-29	712.10	722.05	709.09	720.04	1033364
2012-03-30	725.00	729.06	715.90	717.50	882046
2012-04-02	717.26	727.63	717.25	719.97	807698
2012-04-03	721.20	745.00	721.20	743.62	1505339
2012-04-04	737.55	746.54	729.00	745.90	1525860
2012-04-05	749.28	759.89	748.00	756.80	1565960
2012-04-09	746.85	768.90	746.00	764.75	1272724
2012-04-10	768.50	774.96	739.06	741.26	2382298
2012-04-11	750.88	751.00	719.25	729.57	2149197
2012-04-12	731.44	744.00	724.29	742.15	1218827
2012-04-13	739.79	749.81	730.70	735.18	1258199
2012-04-16	737.00	738.40	698.95	702.00	1915897
2012-04-17	704.20	721.37	699.05	715.37	1119579
2012-04-18	714.81	739.00	712.06	732.22	1347047
2012-04-19	727.71	738.58	711.65	717.18	1170485
2012-04-20	719.86	727.00	707.28	710.17	1020514
2012-04-23	701.20	702.21	683.24	699.00	1284718
2012-04-24	696.67	703.99	678.04	685.01	1069283
2012-04-25	701.57	726.98	695.49	724.55	1360459
2012-04-26	723.40	736.85	720.88	733.27	1082724
2012-04-27	750.98	767.50	748.00	762.13	1850221
2012-04-30	761.01	772.35	751.00	760.82	1253494
2012-05-01	760.82	766.89	750.00	755.17	1050221
2012-05-02	755.56	762.40	747.14	761.06	1129488
2012-05-03	763.05	764.59	745.55	749.73	898635
2012-05-04	745.31	747.00	734.31	736.07	1141552
2012-05-07	736.38	752.46	734.53	737.65	1047860
2012-05-08	736.01	739.99	705.01	716.20	2152763
2012-05-09	708.74	733.05	707.20	718.95	2556667
2012-05-10	703.12	706.00	680.23	681.11	3137172
2012-05-11	671.49	684.84	670.02	675.39	1697762
2012-05-14	669.50	673.88	662.18	663.18	1084243
2012-05-15	664.59	675.60	658.97	662.33	1027476
2012-05-16	664.90	674.80	656.99	662.24	1214032
2012-05-17	663.77	665.49	645.00	645.41	1340401
2012-05-18	648.85	650.73	630.13	632.00	1431689
2012-05-21	635.03	658.84	635.00	657.68	1060944
2012-05-22	659.53	679.09	655.74	660.08	1327217
2012-05-23	657.07	675.07	652.61	673.12	1110140
2012-05-24	676.31	676.93	658.71	668.97	980671
2012-05-25	668.40	668.97	652.12	652.88	678502
2012-05-29	660.01	666.93	651.16	658.04	718435
2012-05-30	650.02	651.18	637.62	637.76	1069100
2012-05-31	637.00	639.04	616.91	625.49	1308910
2012-06-01	608.03	615.49	604.65	610.50	1032114
2012-06-04	614.02	620.70	603.49	616.54	1082473
2012-06-05	615.21	628.00	613.43	619.83	586714
2012-06-06	625.58	643.00	623.33	642.51	1170542
2012-06-07	653.50	659.17	634.30	636.15	1048213
2012-06-08	632.89	644.80	628.52	644.36	817020
2012-06-11	653.74	657.55	641.00	641.71	845136
2012-06-12	645.00	647.00	630.77	646.98	780173
2012-06-13	643.23	653.53	641.50	646.50	768363
2012-06-14	647.11	647.63	631.07	640.32	843572
2012-06-15	642.00	660.00	638.22	659.41	1572601
2012-06-18	656.32	675.00	654.00	673.50	948769
2012-06-19	673.66	683.37	670.20	680.11	916050
2012-06-20	678.69	679.74	665.77	670.82	851013
2012-06-21	672.00	677.45	656.50	657.58	784327
2012-06-22	660.21	667.22	655.01	666.98	759245
2012-06-25	662.19	663.74	647.50	651.65	663660
2012-06-26	653.29	659.70	647.14	656.36	481335
2012-06-27	658.85	663.07	648.92	653.84	632700
2012-06-28	648.30	649.63	633.00	643.48	720462
2012-06-29	657.63	665.41	653.51	664.52	1103302
2012-07-02	665.48	681.58	665.01	680.86	901781
2012-07-03	684.84	695.15	683.01	690.55	690578
2012-07-05	685.97	693.17	676.51	681.65	904100
2012-07-06	674.90	676.00	664.12	671.66	767670
2012-07-09	671.01	675.00	661.47	664.87	692698
2012-07-10	671.20	672.84	644.43	648.65	1019927
2012-07-11	646.07	659.37	635.66	646.66	1127780
2012-07-12	639.00	643.74	632.76	639.08	1028907
2012-07-13	642.05	646.80	635.26	642.95	776251
2012-07-16	639.95	640.77	634.57	637.73	602671
2012-07-17	640.14	649.85	636.07	647.37	669589
2012-07-18	646.61	657.13	642.24	655.68	639403
2012-07-19	659.88	678.95	659.45	672.67	1134212
2012-07-20	670.47	676.59	663.50	673.20	1054910
2012-07-23	659.36	672.07	652.50	669.11	816808
2012-07-24	670.73	676.65	663.56	665.58	655606
2012-07-25	654.44	655.33	628.10	631.04	1400098
2012-07-26	638.91	639.70	618.57	628.32	1287499
2012-07-27	650.05	685.90	648.00	683.99	2400495
2012-07-30	687.04	692.25	672.26	682.54	929585
2012-07-31	680.00	681.64	660.87	661.74	1030880
2012-08-01	666.94	667.69	642.30	642.98	977012
2012-08-02	636.76	656.47	634.01	649.01	981670
2012-08-03	667.76	673.83	658.96	663.99	1056058
2012-08-06	663.00	674.57	657.33	665.12	860596
2012-08-07	673.00	682.97	672.76	679.80	2844130
2012-08-08	575.10	586.97	559.75	562.32	6686250
2012-08-09	563.01	570.35	553.43	562.26	2430263
2012-08-10	562.39	567.00	555.95	563.16	1632333
2012-08-13	564.60	566.80	557.11	562.00	1010888
2012-08-14	563.60	568.42	560.64	564.66	1024045
2012-08-15	564.82	575.43	563.00	575.31	1090010
2012-08-16	577.12	589.88	576.68	586.79	1306515
2012-08-17	588.50	592.24	582.61	588.78	1060628
2012-08-20	585.00	587.62	580.00	586.61	903989
2012-08-21	588.92	599.85	579.81	585.76	1068992
2012-08-22	585.16	593.31	583.00	591.04	637590
2012-08-23	590.87	597.57	590.17	593.53	983693
2012-08-24	591.20	598.50	586.64	593.18	939642
2012-08-27	593.81	594.95	587.56	588.40	516045
2012-08-28	588.00	591.87	585.10	590.12	429534
2012-08-29	591.82	606.63	591.02	603.21	982112
2012-08-30	599.72	610.28	599.51	603.60	786166
2012-08-31	606.47	610.23	598.01	604.57	919181
2012-09-04	604.25	606.49	595.00	596.89	736360
2012-09-05	597.50	601.72	594.45	595.18	480719
2012-09-06	599.57	609.24	597.26	604.00	1055502
2012-09-07	612.50	622.89	612.11	621.55	1627449
2012-09-10	620.97	624.50	607.46	608.32	907779
2012-09-11	608.60	621.25	606.11	617.76	899035
2012-09-12	620.00	628.49	615.95	619.95	641275
2012-09-13	619.95	629.78	617.68	626.93	758042
2012-09-14	628.15	645.06	627.84	637.48	1503183
2012-09-17	636.85	646.08	634.61	643.35	1156853
2012-09-18	640.35	649.30	638.05	640.73	724462
2012-09-19	641.01	644.17	636.55	639.03	529414
2012-09-20	635.69	635.89	629.58	633.77	557278
2012-09-21	640.17	643.00	634.61	636.15	1096881
2012-09-24	631.81	633.66	628.15	631.18	465586
2012-09-25	631.76	649.00	631.50	631.75	948209
2012-09-26	631.12	636.38	617.32	622.09	953472
2012-09-27	625.70	633.91	622.42	630.52	686223
2012-09-28	628.00	629.30	617.59	619.07	914566
2012-10-01	620.74	626.11	618.66	624.86	792220
2012-10-02	627.90	628.67	611.44	616.28	898137
2012-10-03	618.55	625.30	614.18	622.82	607900
2012-10-04	624.96	637.58	623.12	635.04	745970
2012-10-05	638.47	643.88	628.19	631.89	939211
2012-10-08	627.55	632.93	622.15	630.96	486703
2012-10-09	629.76	634.06	617.16	617.89	688842
2012-10-10	619.31	619.31	599.71	602.41	1320879
2012-10-11	610.11	610.69	590.66	598.14	1249888
2012-10-12	589.75	596.05	588.90	593.15	801222
2012-10-15	594.00	601.80	585.25	601.02	624969
2012-10-16	605.04	608.88	595.76	597.77	722244
2012-10-17	597.68	606.65	593.62	598.24	701085
2012-10-18	598.23	599.10	570.68	582.38	1456561
2012-10-19	578.60	578.61	555.47	560.50	2024595
2012-10-22	559.10	574.55	557.94	567.20	850974
2012-10-23	555.00	575.00	553.97	569.04	780317
2012-10-24	573.30	574.47	560.40	563.67	670152
2012-10-25	568.62	570.71	556.45	557.87	1017566
2012-10-26	582.00	589.44	572.60	579.46	1953999
2012-10-31	579.25	579.33	569.05	573.77	775911
2012-11-01	574.90	586.84	568.62	586.10	1282420
2012-11-02	650.06	657.60	634.04	634.74	2513437
2012-11-05	634.80	635.97	627.34	634.79	807588
2012-11-06	636.00	645.88	634.00	644.90	757644
2012-11-07	639.30	643.00	628.13	634.61	784960
2012-11-08	632.35	640.65	627.11	627.87	679007
2012-11-09	618.50	632.59	616.04	625.87	1250794
2012-11-12	629.10	635.75	626.00	633.43	578607
2012-11-13	629.36	640.93	628.40	630.31	555291
2012-11-14	634.03	635.21	615.77	616.40	730318
2012-11-15	614.99	622.50	611.55	617.52	649127
2012-11-16	616.94	623.69	611.30	614.78	883243
2012-11-19	624.54	629.00	620.79	625.50	509952
2012-11-20	627.52	639.00	624.69	635.58	577068
2012-11-21	636.23	643.49	634.85	639.58	364869
2012-11-23	642.03	643.09	636.78	641.91	196701
2012-11-26	640.87	643.50	636.56	639.99	287326
2012-11-27	638.86	644.92	633.85	636.75	444581
2012-11-28	635.92	659.89	632.78	658.05	817183
2012-11-29	661.25	672.44	660.00	665.74	1087738
2012-11-30	663.24	666.30	656.66	663.19	646192
2012-12-03	670.00	679.23	665.88	667.80	878930
2012-12-04	665.50	668.98	659.51	663.81	470397
2012-12-05	664.38	667.60	654.13	664.23	449766
2012-12-06	664.00	670.36	658.01	664.14	447494
2012-12-07	667.00	672.95	656.65	659.10	542532
2012-12-10	645.89	649.99	623.10	625.96	1221956
2012-12-11	631.01	634.40	621.09	623.22	845794
2012-12-12	626.50	631.98	623.42	624.73	690421
2012-12-13	625.51	628.32	607.55	613.08	749315
2012-12-14	610.32	617.93	609.43	613.54	393396
2012-12-17	613.03	617.90	606.45	616.87	538783
2012-12-18	620.30	634.72	618.52	632.74	664875
2012-12-19	632.74	638.64	626.00	627.23	597120
2012-12-20	628.98	633.85	622.86	630.83	309158
2012-12-21	622.63	625.64	612.12	618.88	936973
2012-12-24	614.36	619.01	612.25	617.34	177921
2012-12-26	615.16	617.46	600.39	602.37	489067
2012-12-27	604.43	612.34	597.15	610.03	410877
2012-12-28	606.60	614.24	604.10	608.88	362915
2012-12-31	607.15	623.00	601.50	620.39	586228
2013-01-02	637.83	641.93	627.67	638.40	681047
2013-01-03	652.59	659.00	645.87	648.73	925517
2013-01-04	648.25	649.87	642.00	648.41	404556
2013-01-07	648.00	659.99	644.37	657.38	557256
2013-01-08	657.72	662.98	654.30	657.42	455588
2013-01-09	655.92	658.23	650.18	651.59	306896
2013-01-10	655.24	657.83	645.55	653.62	385574
2013-01-11	653.48	657.38	650.35	655.49	368191
2013-01-14	657.77	667.87	657.25	662.92	523621
2013-01-15	658.38	665.79	653.54	663.35	398031
2013-01-16	661.10	671.00	658.25	667.84	396495
2013-01-17	670.73	675.30	661.34	669.89	547274
2013-01-18	669.97	677.08	668.55	672.72	598526
2013-01-22	671.50	678.88	668.51	671.27	552346
2013-01-23	674.91	675.99	668.11	672.26	365214
2013-01-24	671.84	681.72	670.87	679.55	630697
2013-01-25	682.00	719.37	681.05	718.82	1574932
2013-01-28	718.65	721.96	700.40	704.98	925594
2013-01-29	703.16	710.58	694.02	700.29	528726
2013-01-30	701.90	705.43	694.00	695.09	428978
2013-01-31	675.96	687.34	673.72	685.47	1053756
2013-02-01	693.12	698.03	684.68	685.56	915037
2013-02-04	681.86	686.01	678.73	679.29	507168
2013-02-05	683.89	697.78	683.02	691.57	549305
2013-02-06	693.77	704.17	690.00	694.10	652507
2013-02-07	694.10	697.46	679.65	690.69	444358
2013-02-08	693.55	702.04	691.47	700.83	468698
2013-02-11	699.68	700.00	692.16	696.11	301613
2013-02-12	696.80	705.77	695.37	703.38	487096
2013-02-13	703.00	708.00	698.90	704.17	333954
2013-02-14	699.95	707.99	697.66	705.62	345682
2013-02-15	704.20	706.23	698.50	702.26	669721
2013-02-19	703.16	707.57	700.52	703.47	476667
2013-02-20	705.21	707.57	687.64	688.20	573356
2013-02-21	688.50	690.56	675.11	683.33	1109574
2013-02-22	688.50	689.90	680.92	684.70	543031
2013-02-25	686.94	692.79	671.54	671.54	713685
2013-02-26	671.65	680.50	665.05	678.49	1323604
2013-02-27	709.05	712.50	692.00	695.91	2010789
2013-02-28	696.30	697.72	680.69	689.11	1088128
2013-03-01	689.05	698.77	683.68	695.62	1009128
2013-03-04	694.55	714.71	692.47	714.01	890694
2013-03-05	716.00	723.05	715.30	718.41	707979
2013-03-06	721.07	728.70	717.03	718.90	492418
2013-03-07	722.15	723.74	716.53	719.03	462607
2013-03-08	722.06	724.30	716.02	720.92	470801
2013-03-11	721.01	725.92	719.79	725.07	459607
2013-03-12	723.00	727.38	714.56	722.04	523511
2013-03-13	723.00	723.73	714.53	715.53	376177
2013-03-14	715.40	717.80	708.86	713.15	383392
2013-03-15	711.61	716.44	711.06	713.50	697822
2013-03-18	706.43	707.62	694.90	696.81	597304
2013-03-19	697.53	702.69	679.71	684.15	940652
2013-03-20	689.68	691.22	685.53	687.58	379173
2013-03-21	688.44	699.49	683.51	683.99	537077
2013-03-22	689.36	697.92	686.00	697.91	560447
2013-03-25	700.02	703.50	693.30	695.64	370475
2013-03-26	697.88	700.00	693.24	694.59	278779
2013-03-27	687.60	695.53	682.50	694.86	407194
2013-03-28	694.30	694.80	686.01	688.16	539605
2013-04-01	689.08	697.92	686.81	695.76	578834
2013-04-02	701.49	706.00	698.52	705.91	512291
2013-04-03	706.24	707.27	697.11	698.72	505753
2013-04-04	698.00	702.13	689.00	701.35	469872
2013-04-05	693.22	697.76	687.42	693.31	481395
2013-04-08	691.76	696.81	688.10	696.53	292839
2013-04-09	696.00	700.71	690.65	696.13	321505
2013-04-10	699.05	719.71	697.24	718.94	652078
2013-04-11	720.91	735.29	718.72	733.99	724902
2013-04-12	732.77	745.24	722.45	743.11	972634
2013-04-15	733.45	735.63	710.93	711.38	815135
2013-04-16	719.62	723.31	713.48	720.70	494162
2013-04-17	714.99	716.02	702.40	708.80	606478
2013-04-18	707.07	707.36	683.54	690.01	800577
2013-04-19	686.93	697.90	682.31	683.57	831825
2013-04-22	685.01	691.59	677.72	690.87	520214
2013-04-23	692.75	707.41	692.46	702.35	468168
2013-04-24	702.98	704.53	693.72	700.80	280855
2013-04-25	705.00	720.50	703.50	711.22	561491
2013-04-26	705.93	710.71	693.92	701.19	739923
2013-04-29	704.49	709.05	697.06	699.43	572858
2013-04-30	698.55	702.73	693.49	695.99	484179
2013-05-01	696.56	700.00	691.10	694.06	454262
2013-05-02	693.75	712.60	693.75	707.95	617843
2013-05-03	717.43	728.54	716.85	724.77	662841
2013-05-06	723.50	730.95	722.70	726.71	405849
2013-05-07	730.96	730.99	717.90	725.05	314722
2013-05-08	726.22	736.00	726.11	735.27	461781
2013-05-09	735.00	744.98	728.72	737.50	1057849
2013-05-10	742.00	769.67	742.00	765.41	2110414
2013-05-13	761.00	779.25	758.37	777.44	788391
2013-05-14	776.04	794.00	776.04	791.14	1015573
2013-05-15	790.05	808.51	789.95	805.75	928230
2013-05-16	806.00	811.48	797.50	800.08	898381
2013-05-17	805.03	814.58	802.18	813.66	784234
2013-05-20	825.70	842.75	824.19	842.50	1331421
2013-05-21	842.90	847.33	825.06	825.96	1115783
2013-05-22	803.45	820.72	795.31	798.03	1857351
2013-05-23	789.00	805.65	784.32	803.60	907347
2013-05-24	797.65	804.18	795.55	801.12	437817
2013-05-28	811.80	819.99	801.31	804.33	653225
2013-05-29	796.12	801.68	789.45	792.27	549070
2013-05-30	795.00	816.40	792.27	807.54	1258905
2013-05-31	805.77	819.98	802.87	803.93	826305
2013-06-03	805.15	805.86	788.26	802.62	626727
2013-06-04	800.76	811.00	794.05	798.69	533296
2013-06-05	797.95	809.00	795.00	795.50	538923
2013-06-06	794.85	806.03	787.00	805.90	582944
2013-06-07	810.18	819.24	805.11	816.45	693034
2013-06-10	819.21	825.00	815.06	823.45	524701
2013-06-11	815.32	821.67	809.33	813.42	551130
2013-06-12	821.48	821.58	802.67	807.90	580630
2013-06-13	805.43	815.89	803.49	814.82	460300
2013-06-14	812.60	817.49	810.47	815.75	572319
2013-06-17	822.00	831.09	818.60	825.54	822413
2013-06-18	829.08	839.45	826.52	834.82	634368
2013-06-19	834.00	839.67	827.52	828.55	591229
2013-06-20	822.50	830.38	812.45	815.69	873222
2013-06-21	820.74	823.86	805.22	813.05	1026099
2013-06-24	805.25	812.00	791.15	805.01	869044
2013-06-25	813.68	817.55	805.03	809.57	476274
2013-06-26	815.80	823.86	814.45	819.56	583551
2013-06-27	825.50	828.06	819.90	822.39	533353
2013-06-28	819.73	830.00	819.73	826.67	509335
2013-07-01	832.00	844.99	831.11	840.74	529173
2013-07-02	843.11	854.60	838.20	841.06	453155
2013-07-03	836.48	847.33	836.10	845.40	194068
2013-07-05	850.49	856.12	840.00	855.16	462615
2013-07-08	874.66	889.40	872.20	888.63	1162139
2013-07-09	891.50	900.40	880.10	897.06	908335
2013-07-10	894.43	897.00	886.49	892.32	513428
2013-07-11	900.85	912.86	895.60	910.35	816682
2013-07-12	908.71	920.92	907.48	920.39	664195
2013-07-15	922.50	926.40	910.70	911.66	581136
2013-07-16	915.00	916.12	892.14	902.05	675830
2013-07-17	904.77	912.80	900.02	906.68	539170
2013-07-18	903.40	904.00	893.01	899.60	502004
2013-07-19	900.52	900.52	889.00	896.29	718455
2013-07-22	901.10	908.00	898.32	900.48	468908
2013-07-23	903.20	906.95	890.80	895.79	367584
2013-07-24	901.37	905.64	892.10	894.02	445685
2013-07-25	902.69	919.39	900.61	912.00	986523
2013-07-26	885.66	907.25	884.00	900.08	1020614
2013-07-29	900.59	904.69	886.67	888.11	444805
2013-07-30	894.72	898.73	881.00	886.86	491130
2013-07-31	890.17	890.17	875.19	875.67	654516
2013-08-01	885.74	906.53	883.28	904.35	1009794
2013-08-02	907.24	913.82	899.24	908.36	675480
2013-08-05	914.90	930.74	910.26	928.58	704618
2013-08-06	935.66	940.00	923.36	935.38	933992
2013-08-07	931.79	932.72	912.73	927.58	871872
2013-08-08	936.05	937.00	915.93	933.75	1339177
2013-08-09	992.03	994.98	969.45	969.89	2621099
2013-08-12	966.32	969.66	956.90	958.02	714138
2013-08-13	960.43	963.37	948.99	953.61	670584
2013-08-14	950.23	958.97	938.98	940.00	836953
2013-08-15	935.23	943.41	928.80	938.79	823583
2013-08-16	940.20	949.00	937.01	940.07	821025
2013-08-19	934.00	947.00	931.90	933.13	467644
2013-08-20	933.47	942.15	932.62	932.77	346314
2013-08-21	936.49	951.00	932.00	940.20	537210
2013-08-22	945.29	954.43	943.51	952.15	369427
2013-08-23	956.50	956.87	951.10	954.23	380468
2013-08-26	952.31	961.24	948.72	949.54	342280
2013-08-27	939.65	944.27	932.11	935.60	487238
2013-08-28	935.77	939.13	930.82	934.61	307010
2013-08-29	932.99	946.89	932.99	940.65	331459
2013-08-30	942.00	946.27	935.07	938.53	383920
2013-09-03	949.40	953.65	940.84	942.83	441965
2013-09-04	945.00	952.62	937.21	952.45	444125
2013-09-05	950.91	962.96	950.52	957.80	317884
2013-09-06	962.42	965.00	946.51	959.15	592095
2013-09-09	961.50	968.44	959.21	965.66	391995
2013-09-10	970.75	979.93	968.56	977.50	407507
2013-09-11	977.42	985.77	970.84	981.56	348762
2013-09-12	979.23	982.13	968.08	969.79	311020
2013-09-13	971.70	971.70	960.17	966.82	552739
2013-09-16	979.90	979.99	965.89	967.74	453109
2013-09-17	965.97	973.42	962.10	970.24	279055
2013-09-18	967.26	1001.00	967.02	995.09	674715
2013-09-19	997.48	1003.31	989.03	1000.62	539673
2013-09-20	1000.80	1007.15	998.08	1003.01	610328
2013-09-23	1000.00	1008.50	986.06	996.76	445019
2013-09-24	997.73	1013.63	989.26	1005.99	534668
2013-09-25	1007.40	1008.77	996.18	997.32	335878
2013-09-26	1002.44	1014.22	999.48	1011.61	379704
2013-09-27	1007.69	1019.95	1005.10	1014.97	447968
2013-09-30	1008.93	1017.49	1003.10	1010.95	468111
2013-10-01	1008.02	1039.31	1008.02	1038.27	599632
2013-10-02	1035.64	1073.00	1035.00	1067.38	1154789
2013-10-03	1065.62	1074.89	1043.31	1049.31	726917
2013-10-04	1051.99	1064.00	1044.67	1062.17	558084
2013-10-07	1061.49	1061.49	1040.02	1041.68	437410
2013-10-08	1041.79	1044.63	983.00	998.13	1369807
2013-10-09	1001.83	1001.83	972.40	989.03	1054908
2013-10-10	1006.41	1016.49	1002.00	1013.19	761306
2013-10-11	1013.19	1028.35	1005.47	1010.63	830852
2013-10-14	1006.56	1019.49	993.75	1017.63	432246
2013-10-15	1016.15	1031.88	1013.00	1021.51	475477
2013-10-16	1029.00	1039.00	1025.92	1035.20	400897
2013-10-17	1031.51	1042.00	1025.89	1032.15	477823
2013-10-18	1050.00	1056.02	1045.02	1048.25	925814
2013-10-21	1053.29	1089.75	1051.00	1087.09	700627
2013-10-22	1094.36	1098.70	1057.09	1075.63	847817
2013-10-23	1073.48	1078.06	1056.03	1065.97	484398
2013-10-24	1074.00	1082.78	1066.00	1080.40	483312
2013-10-25	1086.21	1088.66	1067.20	1070.85	577087
2013-10-28	1072.46	1075.00	1057.00	1060.15	374451
2013-10-29	1065.43	1075.00	1055.10	1069.52	315154
2013-10-30	1074.93	1078.00	1058.46	1068.55	366084
2013-10-31	1082.00	1082.00	1044.00	1053.83	668556
2013-11-01	1056.00	1056.87	1043.96	1052.50	534077
2013-11-04	1057.07	1071.08	1047.08	1070.57	534414
2013-11-05	1070.57	1085.39	1060.00	1082.23	517328
2013-11-06	1079.03	1085.00	1051.32	1058.04	687366
2013-11-07	1056.62	1062.60	1020.69	1022.89	1328854
2013-11-08	1055.96	1077.14	1041.68	1073.20	1927493
2013-11-11	1068.45	1109.50	1067.11	1096.50	897154
2013-11-12	1103.02	1106.65	1092.55	1099.49	639296
2013-11-13	1097.38	1125.89	1095.08	1124.20	884430
2013-11-14	1133.00	1143.26	1128.93	1137.44	591070
2013-11-15	1143.49	1144.76	1131.10	1139.53	707784
2013-11-18	1139.50	1145.00	1120.96	1127.93	614957
2013-11-19	1125.02	1133.77	1110.00	1118.42	539565
2013-11-20	1148.30	1163.98	1139.45	1147.09	975404
2013-11-21	1157.64	1163.49	1151.07	1159.11	493502
2013-11-22	1160.00	1163.25	1152.83	1158.99	369865
2013-11-25	1164.23	1165.58	1156.39	1159.17	361008
2013-11-26	1162.95	1182.60	1155.60	1177.98	575477
2013-11-27	1182.40	1193.47	1179.01	1187.19	438113
2013-11-29	1194.20	1198.75	1190.15	1192.33	327540
2013-12-02	1196.10	1196.59	1179.27	1188.50	435591
2013-12-03	1181.16	1182.90	1171.12	1176.48	483156
2013-12-04	1171.59	1184.99	1166.54	1181.67	462747
2013-12-05	1180.69	1180.94	1169.94	1174.39	383705
2013-12-06	1189.00	1189.00	1172.76	1180.40	416991
2013-12-09	1183.06	1187.00	1174.70	1178.68	482457
2013-12-10	1178.00	1192.26	1175.62	1188.92	439612
2013-12-11	1192.59	1198.50	1175.10	1178.11	583420
2013-12-12	1174.56	1183.47	1171.02	1175.24	405169
2013-12-13	1183.45	1182.05	1169.18	1171.27	485569
2013-12-16	1173.45	1178.66	1168.00	1174.25	430845
2013-12-17	1171.26	1175.00	1156.21	1160.90	596122
2013-12-18	1162.11	1188.62	1145.00	1187.99	878950
2013-12-19	1183.13	1194.00	1183.72	1191.57	602833
2013-12-20	1191.70	1196.69	1188.90	1190.95	777789
2013-12-23	1194.47	1194.47	1180.04	1187.25	512562
2013-12-24	1188.79	1188.40	1179.80	1179.90	254598
2013-12-26	1183.60	1189.85	1178.08	1189.85	308288
2013-12-27	1191.71	1191.74	1168.66	1170.31	516785
2013-12-30	1172.35	1172.35	1151.00	1152.89	645775
2013-12-31	1155.93	1162.40	1154.01	1162.40	444015
2014-01-02	1159.97	1161.29	1140.00	1145.44	654396
2014-01-03	1147.00	1152.69	1131.44	1132.68	624006
2014-01-06	1132.28	1144.44	1113.01	1139.53	656702
2014-01-07	1146.82	1165.89	1142.00	1163.07	669796
2014-01-08	1160.65	1168.10	1156.51	1157.50	508730
2014-01-09	1157.95	1162.83	1144.25	1153.69	474847
2014-01-10	1156.41	1156.41	1142.44	1148.84	489689
2014-01-13	1142.57	1163.48	1133.64	1139.72	612779
2014-01-14	1138.82	1160.90	1133.03	1159.21	624333
2014-01-15	1160.10	1174.34	1160.10	1172.86	576377
2014-01-16	1170.52	1189.99	1170.52	1184.65	787289
2014-01-17	1181.09	1186.86	1167.43	1178.04	610468
2014-01-21	1181.50	1206.98	1176.50	1205.95	754945
2014-01-22	1207.99	1214.19	1204.47	1213.29	632633
2014-01-23	1205.00	1214.97	1196.15	1208.86	532350
2014-01-24	1195.00	1203.16	1172.64	1179.93	880362
2014-01-27	1181.07	1186.99	1138.22	1143.24	1203804
2014-01-28	1154.40	1168.64	1150.17	1162.53	632681
2014-01-29	1154.94	1157.70	1132.97	1133.79	686279
2014-01-30	1149.00	1162.76	1141.77	1160.00	791843
2014-01-31	1143.44	1161.04	1139.17	1144.89	810787
2014-02-03	1140.64	1151.09	1107.25	1113.49	737468
2014-02-04	1117.35	1128.83	1107.20	1126.12	553715
2014-02-05	1123.24	1133.92	1103.90	1124.01	533262
2014-02-06	1128.42	1145.51	1125.99	1138.34	452461
2014-02-07	1159.37	1196.56	1157.53	1195.39	1401963
2014-02-10	1190.99	1212.00	1187.04	1207.82	585020
2014-02-11	1207.30	1215.95	1201.07	1213.93	544462
2014-02-12	1222.94	1249.60	1213.93	1246.64	1147311
2014-02-13	1241.48	1282.60	1239.22	1276.07	1222692
2014-02-14	1276.08	1284.70	1269.15	1279.98	910762
2014-02-18	1283.60	1313.82	1276.01	1301.64	1112766
2014-02-19	1300.98	1309.00	1271.19	1273.76	1066895
2014-02-20	1284.10	1286.00	1254.03	1283.00	1728594
2014-02-21	1325.40	1333.12	1283.00	1315.65	2073420
2014-02-24	1317.00	1324.00	1304.13	1313.67	825995
2014-02-25	1316.89	1357.16	1315.15	1353.49	1216580
2014-02-26	1358.52	1375.41	1342.00	1356.94	1097482
2014-02-27	1357.13	1363.09	1350.00	1357.79	629821
2014-02-28	1356.19	1367.05	1339.42	1348.84	927056
2014-03-03	1330.94	1342.03	1321.00	1338.24	701490
2014-03-04	1349.02	1369.00	1347.01	1368.32	671387
2014-03-05	1365.97	1371.23	1356.50	1370.43	477064
2014-03-06	1373.36	1378.96	1361.10	1364.40	484739
2014-03-07	1372.55	1373.89	1354.05	1358.04	562565
2014-03-10	1360.18	1358.84	1332.80	1343.44	630908
2014-03-11	1347.69	1347.69	1323.62	1326.30	628463
2014-03-12	1322.97	1338.98	1315.50	1332.58	633934
2014-03-13	1337.99	1338.14	1294.63	1299.73	967475
2014-03-14	1294.98	1296.97	1267.05	1267.93	866235
2014-03-17	1273.16	1308.79	1267.00	1287.96	900808
2014-03-18	1295.18	1305.39	1290.70	1304.43	567936
2014-03-19	1307.69	1314.70	1277.57	1287.23	708438
2014-03-20	1285.67	1300.00	1272.17	1292.39	636464
2014-03-21	1311.99	1316.99	1267.64	1268.84	1170670
2014-03-24	1275.00	1275.99	1211.90	1227.93	1437709
2014-03-25	1232.08	1244.80	1203.28	1223.70	1421125
2014-03-26	1229.57	1240.00	1188.57	1188.77	1066284
2014-03-27	1188.77	1191.97	1156.41	1182.25	1630772
2014-03-28	1189.18	1214.63	1182.62	1192.01	1165087
2014-03-31	1205.46	1214.57	1190.26	1191.89	776701
2014-04-01	1203.21	1251.84	1201.11	1251.37	1212325
2014-04-02	1256.19	1276.74	1249.51	1266.66	1017969
2014-04-03	1265.00	1265.82	1224.01	1237.45	1061439
2014-04-04	1245.70	1249.99	1177.95	1178.08	2047826
2014-04-07	1167.50	1189.86	1138.00	1169.73	1752780
2014-04-08	1175.16	1196.99	1168.01	1187.54	1303762
2014-04-09	1197.36	1235.09	1185.35	1234.63	1488010
2014-04-10	1231.72	1234.85	1174.08	1177.30	1559097
2014-04-11	1161.19	1177.09	1147.46	1156.21	1611137
2014-04-14	1168.27	1187.97	1152.74	1167.21	976907
2014-04-15	1171.97	1182.38	1141.33	1169.75	1029207
2014-04-16	1177.50	1213.30	1174.18	1212.25	1413008
2014-04-17	1205.74	1224.62	1203.00	1208.36	1060022
2014-04-21	1212.60	1224.14	1204.37	1221.04	572881
2014-04-22	1226.77	1237.15	1220.15	1230.00	670732
2014-04-23	1231.73	1234.75	1213.71	1219.86	582966
2014-04-24	1232.00	1235.45	1203.71	1217.03	611297
2014-04-25	1212.00	1212.00	1154.00	1157.24	1396417
2014-04-28	1158.00	1158.99	1107.27	1139.72	1539181
2014-04-29	1147.58	1165.00	1133.20	1154.84	788367
2014-04-30	1145.22	1159.94	1137.77	1157.75	621725
2014-05-01	1163.92	1193.78	1156.39	1180.60	930119
2014-05-02	1184.51	1196.19	1170.52	1179.93	693005
2014-05-05	1170.15	1193.44	1160.02	1191.61	493749
2014-05-06	1190.22	1191.54	1166.57	1168.36	600568
2014-05-07	1173.01	1174.00	1124.41	1131.74	1156194
2014-05-08	1096.61	1152.98	1087.26	1108.00	2618688
2014-05-09	1115.61	1138.46	1111.52	1135.91	1192882
2014-05-12	1143.97	1165.89	1143.01	1163.32	778329
2014-05-13	1163.59	1172.00	1157.50	1159.91	593876
2014-05-14	1158.57	1166.52	1141.16	1145.81	638628
2014-05-15	1144.30	1143.00	1118.14	1136.25	859167
2014-05-16	1135.59	1139.00	1121.36	1137.16	791051
2014-05-19	1131.77	1162.35	1128.93	1158.79	778094
2014-05-20	1161.41	1166.62	1143.53	1150.28	636584
2014-05-21	1158.60	1177.88	1149.32	1177.44	686656
2014-05-22	1177.44	1186.00	1171.95	1178.06	560209
2014-05-23	1179.10	1197.48	1175.21	1197.12	527725
2014-05-27	1206.16	1259.84	1206.16	1259.11	1349648
2014-05-28	1256.50	1275.00	1246.05	1270.02	894931
2014-05-29	1270.74	1292.66	1266.00	1291.73	810516
2014-05-30	1292.33	1292.33	1269.05	1278.63	906145
2014-06-02	1281.00	1286.00	1260.24	1278.80	519629
2014-06-03	1271.49	1273.62	1256.25	1265.51	625820
2014-06-04	1261.00	1262.00	1244.65	1245.97	675517
2014-06-05	1255.00	1259.95	1245.63	1247.96	686487
2014-06-06	1254.40	1258.16	1234.10	1238.08	632447
2014-06-09	1241.05	1250.00	1228.63	1229.92	590711
2014-06-10	1230.01	1240.89	1218.96	1222.88	589003
2014-06-11	1214.00	1250.09	1213.04	1248.72	748048
2014-06-12	1249.32	1264.80	1222.00	1226.00	966140
2014-06-13	1224.93	1234.97	1186.64	1189.30	1730192
2014-06-16	1191.38	1209.55	1183.00	1202.48	751589
2014-06-17	1202.55	1213.23	1187.00	1196.51	688084
2014-06-18	1200.35	1218.60	1187.92	1216.88	722192
2014-06-19	1220.82	1221.02	1199.52	1206.83	580436
2014-06-20	1209.14	1214.99	1196.01	1203.17	902197
2014-06-23	1202.96	1208.41	1195.03	1205.60	421222
2014-06-24	1207.00	1222.59	1199.00	1204.73	765423
2014-06-25	1201.53	1224.58	1199.00	1221.45	592513
2014-06-26	1228.26	1230.08	1213.73	1217.70	555243
2014-06-27	1215.00	1221.95	1205.47	1205.47	567307
2014-06-30	1205.21	1215.01	1202.50	1203.00	578606
2014-07-01	1217.70	1249.00	1216.75	1246.77	1005238
2014-07-02	1251.13	1252.61	1233.35	1237.84	617892
2014-07-03	1246.04	1247.44	1238.07	1243.12	328493
2014-07-07	1242.60	1264.50	1239.38	1252.40	685660
2014-07-08	1241.88	1247.43	1208.17	1225.23	1112884
2014-07-09	1228.66	1240.09	1225.12	1236.37	752505
2014-07-10	1211.85	1226.48	1209.05	1216.13	765582
2014-07-11	1220.56	1223.58	1211.83	1214.92	610055
2014-07-14	1221.50	1236.00	1215.51	1228.49	590291
2014-07-15	1231.20	1238.76	1219.16	1231.00	622935
2014-07-16	1241.71	1243.26	1223.00	1223.65	577348
2014-07-17	1218.52	1229.00	1197.01	1201.37	933102
2014-07-18	1206.15	1212.89	1199.89	1212.78	795526
2014-07-21	1211.55	1217.94	1203.05	1215.92	535840
2014-07-22	1223.83	1232.75	1216.80	1230.66	572131
2014-07-23	1228.60	1242.40	1228.60	1238.68	518009
2014-07-24	1235.00	1247.31	1228.27	1236.73	621929
2014-07-25	1235.65	1239.35	1224.28	1227.78	662643
2014-07-28	1228.00	1242.88	1223.73	1239.29	446445
2014-07-29	1245.69	1255.84	1242.35	1246.61	701276
2014-07-30	1253.82	1258.51	1249.92	1255.95	625752
2014-07-31	1248.99	1254.97	1236.47	1242.45	823196
2014-08-01	1247.00	1255.63	1236.66	1245.90	805977
2014-08-04	1247.55	1307.09	1246.53	1299.92	1369570
2014-08-05	1295.38	1306.78	1269.54	1281.21	959288
2014-08-06	1274.00	1296.64	1268.51	1280.57	662454
2014-08-07	1303.11	1303.63	1279.40	1285.11	677482
2014-08-08	1289.61	1289.93	1271.54	1281.56	1031294
2014-08-11	1278.00	1329.90	1274.55	1309.28	2053262
2014-08-12	1312.21	1320.92	1288.12	1294.36	794639
2014-08-13	1299.34	1302.97	1284.20	1293.75	728565
2014-08-14	1299.97	1301.45	1284.06	1284.81	713851
2014-08-15	1293.62	1293.62	1266.52	1270.12	1335997
2014-08-18	1276.75	1288.27	1273.52	1276.18	602479
2014-08-19	1281.26	1281.26	1268.17	1271.78	422339
2014-08-20	1274.40	1276.00	1267.98	1273.37	358979
2014-08-21	1273.37	1275.35	1264.26	1265.05	403331
2014-08-22	1268.49	1277.93	1260.38	1277.50	601155
2014-08-25	1286.68	1293.97	1275.85	1277.01	570682
2014-08-26	1280.44	1286.66	1270.27	1277.52	409945
2014-08-27	1277.24	1281.84	1259.59	1260.77	568126
2014-08-28	1255.51	1260.11	1248.70	1250.71	480359
2014-08-29	1255.24	1255.85	1241.62	1244.31	532725
2014-09-02	1247.70	1257.76	1244.05	1254.90	681660
2014-09-03	1262.95	1262.95	1232.66	1234.40	780125
2014-09-04	1241.56	1243.90	1216.00	1220.76	967757
2014-09-05	1210.00	1211.40	1182.36	1195.02	1706077
2014-09-08	1190.33	1201.55	1178.73	1198.86	966743
2014-09-09	1198.59	1200.00	1173.70	1177.08	871354
2014-09-10	1176.99	1189.39	1173.61	1188.64	685453
2014-09-11	1183.62	1186.79	1170.15	1176.85	619205
2014-09-12	1178.00	1177.89	1161.75	1163.94	792158
2014-09-15	1160.80	1161.50	1139.27	1153.59	829328
2014-09-16	1149.89	1179.56	1149.31	1172.92	810237
2014-09-17	1170.90	1184.76	1162.82	1173.80	644834
2014-09-18	1179.40	1198.49	1175.71	1197.20	872262
2014-09-19	1205.00	1205.50	1185.50	1186.12	841316
2014-09-22	1180.10	1181.33	1154.15	1165.79	679225
2014-09-23	1163.40	1177.50	1160.30	1166.35	651871
2014-09-24	1166.00	1183.87	1157.15	1182.02	565076
2014-09-25	1183.96	1182.56	1159.33	1164.03	752895
2014-09-26	1166.67	1175.42	1161.01	1174.44	689107
2014-09-29	1161.35	1164.40	1142.26	1161.05	861263
2014-09-30	1164.92	1169.10	1152.28	1158.58	661578
2014-10-01	1154.29	1154.75	1131.31	1137.66	959277
2014-10-02	1140.00	1146.63	1119.05	1139.91	797835
2014-10-03	1145.00	1152.55	1140.00	1141.46	617521
2014-10-06	1141.00	1141.34	1116.41	1119.82	964748
2014-10-07	1114.48	1129.99	1106.46	1109.15	977539
2014-10-08	1110.51	1127.86	1098.21	1126.92	1046855
2014-10-09	1120.18	1122.62	1099.01	1102.19	1069059
2014-10-10	1094.80	1103.48	1062.57	1063.66	1530071
2014-10-13	1063.41	1072.88	1017.28	1040.70	1868653
2014-10-14	1050.21	1061.00	1041.71	1050.45	1209089
2014-10-15	1031.33	1060.99	1022.33	1058.75	1611612
2014-10-16	1044.67	1073.76	1042.23	1073.19	1059611
2014-10-17	1088.00	1094.50	1073.02	1077.27	901729
2014-10-20	1078.65	1104.44	1074.73	1103.07	590819
2014-10-21	1107.16	1136.85	1107.01	1132.97	738905
2014-10-22	1134.84	1136.63	1109.71	1114.45	596677
2014-10-23	1125.12	1141.43	1120.90	1130.98	709046
2014-10-24	1130.82	1140.81	1123.71	1138.43	538774
2014-10-27	1138.00	1143.98	1129.64	1134.26	377667
2014-10-28	1135.04	1156.87	1133.71	1156.62	502297
2014-10-29	1156.46	1159.00	1143.05	1144.22	543817
2014-10-30	1142.92	1154.49	1132.45	1146.59	542881
2014-10-31	1175.58	1206.83	1172.51	1206.21	1473070
2014-11-03	1211.69	1229.00	1197.00	1198.52	1102406
2014-11-04	1113.12	1126.23	1081.39	1097.70	3357449
2014-11-05	1103.00	1116.00	1086.16	1095.34	1165029
2014-11-06	1097.00	1100.29	1082.80	1097.75	741249
2014-11-07	1097.75	1100.58	1088.91	1094.61	611300
2014-11-10	1092.89	1120.70	1092.85	1120.02	882837
2014-11-11	1123.10	1168.68	1122.75	1167.36	1390096
2014-11-12	1163.99	1178.39	1154.37	1161.00	820153
2014-11-13	1165.20	1174.00	1162.03	1165.95	181267
2014-11-14	1170.64	1175.05	1163.32	1172.96	601290
2014-11-17	1169.96	1171.82	1148.82	1166.41	711900
2014-11-18	1164.99	1175.00	1158.60	1166.83	551849
2014-11-19	1162.10	1167.42	1151.55	1156.65	542515
2014-11-20	1149.62	1162.99	1148.27	1153.88	449512
2014-11-21	1166.91	1166.91	1149.43	1151.46	787806
2014-11-24	1157.52	1161.50	1151.45	1160.14	413392
2014-11-25	1160.00	1182.31	1159.01	1179.17	655185
2014-11-26	1176.95	1179.90	1161.82	1166.83	626847
2014-11-28	1171.55	1171.55	1158.39	1160.19	287734
2014-12-01	1158.14	1164.95	1139.63	1153.20	740361
2014-12-02	1144.85	1147.73	1131.02	1139.36	885562
2014-12-03	1139.00	1141.00	1126.50	1130.17	654563
2014-12-04	1126.34	1146.57	1125.31	1140.11	735771
2014-12-05	1141.12	1142.89	1130.94	1135.97	769576
2014-12-08	1131.85	1149.09	1131.85	1135.68	593047
2014-12-09	1128.00	1136.12	1112.78	1135.18	679581
2014-12-10	1131.81	1136.68	1112.10	1115.52	672094
2014-12-11	1120.61	1127.33	1111.71	1114.27	547478
2014-12-12	1108.63	1119.82	1103.52	1103.99	676646
2014-12-15	1107.10	1111.67	1076.85	1078.64	891120
2014-12-16	1067.55	1073.29	1045.25	1045.84	1112721
2014-12-17	1047.71	1077.85	1043.02	1075.34	894698
2014-12-18	1088.92	1108.99	1088.15	1104.58	1230324
2014-12-19	1105.00	1114.07	1097.09	1109.45	1008402
2014-12-22	1111.01	1152.40	1110.72	1149.38	910224
2014-12-23	1155.64	1158.56	1140.93	1147.61	584813
2014-12-24	1148.00	1152.40	1143.04	1149.78	166452
2014-12-26	1152.43	1160.44	1150.11	1156.22	281232
2014-12-29	1154.64	1169.61	1150.56	1160.04	473025
2014-12-30	1155.49	1161.12	1144.06	1148.65	357845
2014-12-31	1150.42	1154.00	1140.21	1140.21	484359
2015-01-02	1144.00	1149.44	1131.51	1142.06	510013
2015-01-05	1138.37	1138.37	1090.74	1097.58	1052212
2015-01-06	1103.41	1103.98	1072.50	1079.96	1082465
2015-01-07	1090.77	1092.07	1058.57	1069.57	955020
2015-01-08	1056.95	1083.17	1047.12	1082.85	1047522
2015-01-09	1083.50	1085.09	1051.64	1051.96	974431
2015-01-12	1054.69	1054.69	1021.01	1039.98	1078485
2015-01-13	1052.45	1067.02	1027.80	1037.82	871538
2015-01-14	1026.15	1039.66	1022.01	1035.67	755708
2015-01-15	1041.06	1042.50	995.68	998.25	1453268
2015-01-16	997.01	1012.31	990.69	1008.22	1004758
2015-01-20	1016.45	1028.01	999.00	1024.95	700262
2015-01-21	1024.00	1049.55	1020.00	1045.53	732426
2015-01-22	1048.50	1053.00	1036.06	1049.68	914334
2015-01-23	1047.95	1047.95	1033.28	1037.99	702164
2015-01-26	1036.12	1043.82	1028.22	1041.86	508310
2015-01-27	1029.73	1029.97	1003.18	1013.86	942977
2015-01-28	1024.03	1024.41	1001.94	1003.25	572505
2015-01-29	1008.32	1015.51	992.13	1014.74	760513
2015-01-30	1010.74	1022.20	1008.41	1009.48	928378
2015-02-02	1012.00	1015.00	993.50	1013.03	655258
2015-02-03	1019.69	1039.99	1012.36	1037.55	871536
2015-02-04	1036.79	1041.86	1026.34	1028.28	557866
2015-02-05	1037.98	1049.44	1031.30	1044.60	660252
2015-02-06	1027.56	1030.02	1007.11	1022.42	1307357
2015-02-09	1020.67	1039.36	1014.15	1033.15	492888
2015-02-10	1040.00	1060.80	1039.43	1057.62	658583
2015-02-11	1064.24	1067.93	1051.05	1060.06	515698
2015-02-12	1077.21	1102.26	1075.72	1091.95	1199511
2015-02-13	1100.15	1108.50	1094.59	1103.37	814372
2015-02-17	1115.87	1130.92	1114.01	1120.99	900769
2015-02-18	1118.00	1129.98	1112.00	1122.99	819825
2015-02-19	1215.61	1222.88	1195.36	1218.05	2671464
2015-02-20	1217.00	1230.09	1214.76	1216.23	1296792
2015-02-23	1210.01	1216.50	1202.83	1207.58	869410
2015-02-24	1204.10	1220.36	1201.10	1219.79	603751
2015-02-25	1219.14	1259.86	1217.96	1250.86	1615859
2015-02-26	1248.98	1264.00	1238.97	1241.25	935436
2015-02-27	1240.75	1246.39	1235.12	1237.48	645357
2015-03-02	1239.99	1262.00	1232.03	1249.40	692432
2015-03-03	1245.00	1254.64	1238.00	1242.03	511390
2015-03-04	1236.58	1238.76	1223.72	1225.67	777655
2015-03-05	1225.00	1242.00	1224.54	1231.90	502125
2015-03-06	1228.99	1228.38	1213.00	1215.99	695454
2015-03-09	1215.99	1220.89	1202.00	1217.00	564578
2015-03-10	1202.00	1203.99	1186.69	1191.09	788818
2015-03-11	1192.54	1195.37	1174.00	1177.55	706070
2015-03-12	1186.93	1194.55	1176.00	1186.60	522133
2015-03-13	1186.15	1188.07	1154.80	1157.77	813389
2015-03-16	1163.12	1166.87	1151.00	1158.44	619763
2015-03-17	1152.31	1163.42	1144.12	1153.57	554772
2015-03-18	1153.00	1185.95	1147.96	1181.69	888843
2015-03-19	1176.24	1179.00	1165.00	1176.32	475631
2015-03-20	1192.68	1194.49	1179.17	1179.17	726221
2015-03-23	1176.25	1190.00	1175.51	1181.18	460875
2015-03-24	1176.14	1184.22	1168.38	1169.72	398053
2015-03-25	1172.75	1177.01	1150.63	1152.70	507101
2015-03-26	1144.50	1153.46	1137.77	1140.36	525294
2015-03-27	1141.24	1144.10	1130.86	1135.19	447029
2015-03-30	1143.35	1155.87	1142.00	1149.83	470138
2015-03-31	1162.83	1176.72	1160.50	1164.15	1011650
2015-04-01	1164.00	1168.00	1146.50	1149.60	623792
2015-04-02	1150.00	1164.80	1146.19	1160.44	541244
2015-04-06	1158.83	1194.46	1154.10	1185.01	688960
2015-04-07	1190.08	1195.00	1183.93	1184.98	384065
2015-04-08	1183.19	1195.00	1180.67	1192.25	342941
2015-04-09	1194.35	1199.00	1181.01	1186.00	435246
2015-04-10	1187.46	1192.40	1181.00	1189.50	361728
2015-04-13	1188.84	1209.91	1188.02	1199.75	484428
2015-04-14	1196.76	1204.95	1182.48	1204.71	454473
2015-04-15	1204.00	1210.26	1199.11	1200.95	402456
2015-04-16	1200.07	1213.31	1199.07	1206.09	518519
2015-04-17	1194.50	1200.09	1186.81	1187.53	598097
2015-04-20	1190.00	1201.75	1187.00	1191.42	473751
2015-04-21	1195.90	1200.59	1191.54	1194.26	361295
2015-04-22	1198.85	1219.60	1192.41	1212.90	434571
2015-04-23	1209.00	1222.95	1207.65	1221.10	463679
2015-04-24	1229.46	1235.00	1227.61	1233.09	599265
2015-04-27	1236.00	1262.25	1235.07	1253.20	650640
2015-04-28	1248.99	1253.84	1238.93	1242.12	455305
2015-04-29	1235.00	1255.33	1234.60	1248.51	533648
2015-04-30	1247.75	1255.27	1231.53	1237.81	581233
2015-05-01	1249.99	1260.89	1244.00	1260.43	880207
2015-05-04	1263.89	1280.97	1261.00	1267.46	571564
2015-05-05	1262.00	1273.26	1252.71	1263.32	732094
2015-05-06	1270.55	1279.85	1257.46	1264.15	1203441
2015-05-07	1224.25	1227.89	1182.02	1213.49	2163940
2015-05-08	1223.15	1224.60	1202.89	1204.76	796795
2015-05-11	1200.07	1209.43	1183.04	1186.38	685868
2015-05-12	1180.00	1187.27	1167.50	1183.47	687203
2015-05-13	1181.31	1192.70	1177.49	1177.75	562838
2015-05-14	1188.69	1192.40	1177.07	1190.09	506503
2015-05-15	1193.14	1205.75	1189.04	1198.80	704150
2015-05-18	1195.35	1219.28	1195.35	1216.84	597211
2015-05-19	1214.00	1221.85	1204.02	1213.66	539553
2015-05-20	1210.24	1213.55	1203.90	1208.18	519451
2015-05-21	1206.01	1218.54	1204.00	1212.63	323294
2015-05-22	1213.65	1218.25	1207.26	1208.50	409995
2015-05-26	1206.77	1211.93	1194.11	1195.78	611443
2015-05-27	1196.22	1203.37	1194.00	1197.76	555742
2015-05-28	1197.24	1201.41	1187.16	1190.55	394943
2015-05-29	1190.59	1191.85	1166.27	1172.04	843121
2015-06-01	1174.00	1177.46	1164.08	1166.66	662508
2015-06-02	1162.14	1201.44	1161.56	1196.02	1035122
2015-06-03	1196.29	1201.07	1186.01	1193.71	691627
2015-06-04	1183.89	1197.55	1182.86	1185.74	496525
2015-06-05	1178.00	1187.58	1176.28	1178.16	421746
2015-06-08	1179.12	1182.00	1162.09	1164.05	555361
2015-06-09	1160.84	1168.00	1157.14	1163.27	479723
2015-06-10	1170.00	1185.81	1164.34	1179.94	550776
2015-06-11	1191.55	1188.45	1177.93	1181.93	365522
2015-06-12	1172.66	1182.07	1171.00	1174.17	354247
2015-06-15	1167.00	1178.60	1158.62	1175.36	461751
2015-06-16	1171.20	1180.62	1168.22	1176.20	407670
2015-06-17	1177.95	1182.90	1163.19	1163.57	556194
2015-06-18	1169.32	1176.79	1163.83	1173.96	597246
2015-06-19	1170.43	1173.47	1158.01	1158.46	566807
2015-06-22	1161.27	1162.08	1143.83	1150.39	687400
2015-06-23	1154.18	1159.57	1146.02	1155.95	429592
2015-06-24	1157.77	1158.77	1147.28	1154.92	384585
2015-06-25	1160.49	1160.90	1148.65	1149.19	335050
2015-06-26	1151.97	1153.00	1135.74	1140.90	611707
2015-06-29	1128.00	1136.00	1103.45	1107.73	707558
2015-06-30	1120.90	1152.16	1119.32	1151.37	1082624
2015-07-01	1160.00	1174.67	1146.83	1150.35	621617
2015-07-02	1152.86	1154.59	1142.00	1143.07	396817
2015-07-06	1134.15	1153.39	1134.00	1141.43	464359
2015-07-07	1145.62	1146.28	1119.26	1145.01	563807
2015-07-08	1133.61	1141.80	1115.77	1116.94	806820
2015-07-09	1133.44	1141.34	1125.00	1126.07	638665
2015-07-10	1141.26	1144.00	1133.00	1143.19	533337
2015-07-13	1151.14	1173.64	1148.71	1171.39	627520
2015-07-14	1172.50	1183.42	1169.07	1171.43	322973
2015-07-15	1169.00	1177.94	1164.95	1167.54	324554
2015-07-16	1178.85	1184.78	1174.00	1182.99	275986
2015-07-17	1194.98	1220.00	1193.00	1216.00	938253
2015-07-20	1220.43	1264.99	1220.06	1247.91	886838
2015-07-21	1249.00	1250.78	1229.57	1235.20	563464
2015-07-22	1239.52	1242.00	1228.02	1233.97	360515
2015-07-23	1234.05	1238.46	1222.30	1228.96	428682
2015-07-24	1215.02	1218.77	1189.50	1197.42	988571
2015-07-27	1193.80	1205.50	1183.15	1186.08	562446
2015-07-28	1196.30	1214.63	1187.49	1208.09	453100
2015-07-29	1203.02	1221.81	1194.95	1219.43	470675
2015-07-30	1222.00	1227.10	1207.64	1222.06	523852
2015-07-31	1245.09	1254.88	1241.63	1243.57	797514
2015-08-03	1249.89	1249.93	1225.00	1240.48	589197
2015-08-04	1242.31	1286.54	1240.53	1283.99	1242425
2015-08-05	1382.61	1395.00	1325.10	1351.21	2106184
2015-08-06	1351.50	1372.33	1340.10	1351.80	868814
2015-08-07	1350.55	1350.95	1314.61	1317.35	705867
2015-08-10	1327.00	1334.00	1318.02	1323.75	549944
2015-08-11	1315.90	1322.60	1299.24	1307.87	513426
2015-08-12	1298.61	1299.49	1282.52	1294.71	770209
2015-08-13	1301.69	1307.00	1284.53	1285.47	411099
2015-08-14	1283.28	1287.99	1276.00	1283.80	609988
2015-08-17	1277.10	1308.00	1276.19	1306.56	519262
2015-08-18	1291.08	1309.05	1288.13	1291.83	426804
2015-08-19	1284.32	1305.00	1281.00	1291.35	471544
2015-08-20	1288.20	1289.51	1255.37	1257.54	696228
2015-08-21	1245.96	1248.24	1200.59	1216.92	1211787
2015-08-24	1162.00	1222.52	1151.01	1174.12	1157280
2015-08-25	1202.11	1224.97	1178.79	1178.81	959575
2015-08-26	1210.67	1229.05	1179.00	1223.46	838445
2015-08-27	1234.99	1253.97	1233.42	1252.01	789053
2015-08-28	1244.23	1264.52	1240.07	1259.39	502752
2015-08-31	1255.17	1264.98	1243.47	1248.64	467834
2015-09-01	1217.15	1245.00	1207.09	1215.36	579267
2015-09-02	1232.44	1242.92	1216.05	1242.87	413100
2015-09-03	1249.14	1260.25	1236.30	1240.37	544515
2015-09-04	1224.17	1248.40	1222.15	1245.25	607962
2015-09-08	1268.00	1281.13	1266.42	1280.40	659879
2015-09-09	1293.00	1304.02	1274.50	1276.72	497781
2015-09-10	1277.41	1293.87	1275.00	1287.74	406418
2015-09-11	1280.10	1290.64	1278.72	1290.41	401632
2015-09-14	1291.99	1292.42	1276.13	1286.83	411648
2015-09-15	1292.84	1321.32	1280.89	1318.80	721765
2015-09-16	1321.90	1327.96	1312.76	1320.48	478417
2015-09-17	1321.95	1338.51	1313.83	1318.00	482023
2015-09-18	1301.73	1312.49	1292.70	1294.47	1213350
2015-09-21	1300.48	1311.69	1295.01	1307.48	581740
2015-09-22	1289.02	1298.00	1278.33	1288.95	516037
2015-09-23	1288.26	1297.00	1270.01	1275.99	395043
2015-09-24	1266.75	1284.12	1256.16	1281.13	596501
2015-09-25	1298.49	1298.49	1252.00	1252.76	744911
2015-09-28	1242.34	1244.93	1192.22	1199.14	1147809
2015-09-29	1198.01	1214.22	1185.01	1200.32	586798
2015-09-30	1217.48	1238.60	1211.88	1236.86	795104
2015-10-01	1235.53	1251.28	1220.00	1247.08	818506
2015-10-02	1229.43	1266.69	1223.23	1265.68	756962
2015-10-05	1274.10	1287.54	1271.54	1274.86	572775
2015-10-06	1271.01	1286.21	1264.52	1275.45	405781
2015-10-07	1285.06	1294.18	1271.01	1291.58	485571
2015-10-08	1287.10	1311.43	1281.14	1304.32	432654
2015-10-09	1305.99	1316.60	1296.80	1313.29	420060
2015-10-12	1318.00	1352.50	1315.59	1347.19	601825
2015-10-13	1340.00	1352.95	1333.84	1345.00	502723
2015-10-14	1349.97	1350.00	1308.54	1311.08	896631
2015-10-15	1319.61	1333.24	1304.97	1327.29	601924
2015-10-16	1334.41	1342.13	1326.01	1336.57	528988
2015-10-19	1334.19	1379.58	1329.60	1376.13	700741
2015-10-20	1371.83	1382.50	1364.08	1372.51	471982
2015-10-21	1378.69	1393.63	1360.18	1364.29	482390
2015-10-22	1371.55	1382.00	1351.20	1354.47	679620
2015-10-23	1374.00	1374.00	1357.30	1366.49	630310
2015-10-26	1375.00	1429.86	1374.49	1416.32	864618
2015-10-27	1412.36	1424.65	1396.37	1403.28	478992
2015-10-28	1412.00	1412.00	1393.97	1404.52	533585
2015-10-29	1410.00	1428.42	1402.68	1425.65	525722
2015-10-30	1445.00	1466.08	1436.05	1454.24	994289
2015-11-02	1462.03	1470.00	1454.57	1467.19	498575
2015-11-03	1461.55	1473.04	1455.19	1464.90	415091
2015-11-04	1465.95	1473.99	1462.75	1469.56	507382
2015-11-05	1475.00	1476.52	1451.67	1462.64	549417
2015-11-06	1451.40	1459.64	1430.00	1449.90	1177182
2015-11-09	1362.30	1386.98	1303.44	1311.15	2652401
2015-11-10	1302.06	1327.84	1302.06	1323.54	927813
2015-11-11	1325.55	1335.00	1315.51	1329.58	596852
2015-11-12	1321.00	1336.26	1312.99	1314.01	561238
2015-11-13	1311.00	1319.30	1294.64	1297.75	779937
2015-11-16	1278.14	1279.99	1230.21	1266.87	1708408
2015-11-17	1274.01	1280.00	1250.00	1258.79	899255
2015-11-18	1267.10	1287.36	1252.01	1278.50	804488
2015-11-19	1286.83	1299.78	1282.12	1284.65	555726
2015-11-20	1294.42	1296.00	1270.00	1281.53	626894
2015-11-23	1285.00	1292.76	1256.00	1264.32	486902
2015-11-24	1244.30	1246.57	1212.00	1240.18	1390553
2015-11-25	1245.00	1256.00	1242.90	1245.75	420986
2015-11-27	1248.81	1250.56	1235.62	1244.99	278974
2015-11-30	1246.41	1266.69	1244.18	1248.85	539293
2015-12-01	1258.80	1285.55	1255.50	1282.50	682714
2015-12-02	1286.74	1297.20	1272.12	1275.44	426325
2015-12-03	1284.19	1295.42	1271.17	1280.08	666714
2015-12-04	1283.88	1302.87	1283.88	1300.48	556281
2015-12-07	1300.31	1309.79	1293.08	1302.42	409781
2015-12-08	1287.85	1309.93	1281.17	1303.97	339080
2015-12-09	1301.49	1314.96	1285.09	1294.99	384325
2015-12-10	1300.00	1307.28	1286.69	1306.50	461775
2015-12-11	1290.53	1299.74	1282.19	1285.33	535879
2015-12-14	1288.64	1301.89	1276.06	1297.88	369372
2015-12-15	1303.65	1331.18	1301.92	1323.73	709201
2015-12-16	1332.79	1337.29	1315.00	1332.31	413345
2015-12-17	1341.99	1341.99	1312.69	1313.74	504918
2015-12-18	1306.12	1312.97	1283.74	1285.67	882232
2015-12-21	1292.88	1299.56	1264.13	1275.71	464461
2015-12-22	1282.90	1282.90	1266.09	1277.49	303321
2015-12-23	1284.00	1284.95	1267.22	1279.05	268699
2015-12-24	1278.50	1280.52	1272.01	1273.07	159323
2015-12-28	1266.99	1274.74	1253.20	1272.96	266442
2015-12-29	1278.00	1304.00	1277.01	1302.40	404797
2015-12-30	1299.00	1301.67	1288.07	1289.16	273057
2015-12-31	1285.58	1287.90	1271.51	1274.95	337743
2016-01-04	1256.00	1258.85	1228.00	1245.37	767815
2016-01-05	1236.28	1247.47	1201.08	1210.69	895344
2016-01-06	1186.00	1212.28	1185.00	1196.71	561265
2016-01-07	1171.97	1194.49	1154.28	1167.19	1092082
2016-01-08	1172.51	1182.41	1135.00	1136.96	1023037
2016-01-11	1136.00	1147.98	1120.01	1136.28	635296
2016-01-12	1141.83	1160.50	1133.08	1148.92	798363
2016-01-13	1155.99	1156.98	1076.35	1098.90	1136632
2016-01-14	1098.21	1136.71	1065.00	1121.38	1160286
2016-01-15	1076.00	1110.83	1075.15	1086.74	1076567
2016-01-19	1099.42	1117.00	1078.42	1094.50	679946
2016-01-20	1075.00	1098.62	1039.26	1081.33	1062901
2016-01-21	1084.36	1111.00	1067.06	1089.14	543581
2016-01-22	1111.83	1126.57	1104.14	1118.11	736024
2016-01-25	1117.41	1126.56	1097.88	1097.93	428074
2016-01-26	1097.11	1124.70	1070.10	1111.54	744826
2016-01-27	1079.58	1093.13	1038.14	1043.70	1173993
2016-01-28	1058.79	1059.72	1015.15	1043.13	1128273
2016-01-29	1045.40	1074.66	1030.27	1064.97	873601
2016-02-01	1063.00	1094.79	1056.25	1084.87	613287
2016-02-02	1070.00	1084.15	1056.54	1066.79	680128
2016-02-03	1070.25	1072.34	1020.43	1049.16	793924
2016-02-04	1044.79	1073.65	1023.25	1069.10	766661
2016-02-05	1063.10	1064.05	1010.69	1015.55	1036315
2016-02-08	996.49	1000.00	954.83	973.80	1193989
2016-02-09	958.43	1003.74	954.02	991.29	1043821
2016-02-10	1004.92	1048.00	1002.30	1032.77	970540
2016-02-11	1054.00	1063.63	1028.53	1055.24	1036562
2016-02-12	1066.88	1078.89	1050.56	1058.01	811551
2016-02-16	1075.89	1115.84	1072.27	1110.68	1119669
2016-02-17	1245.00	1246.61	1220.15	1235.56	2381950
2016-02-18	1245.00	1257.23	1236.38	1251.95	1060133
2016-02-19	1238.28	1284.99	1236.53	1283.74	1052541
2016-02-22	1286.56	1291.44	1268.00	1288.42	827413
2016-02-23	1278.30	1288.40	1258.71	1261.89	617825
2016-02-24	1248.10	1264.85	1222.71	1264.21	774420
2016-02-25	1263.25	1271.98	1247.04	1263.41	728969
2016-02-26	1268.75	1273.34	1244.40	1254.27	614650
2016-02-29	1250.30	1282.64	1248.49	1265.21	728230
2016-03-01	1283.59	1296.57	1277.96	1295.92	571068
2016-03-02	1297.36	1301.63	1281.55	1301.37	469906
2016-03-03	1301.37	1301.37	1301.37	1303.04	446807
2016-03-04	1303.04	1303.04	1303.04	1297.71	601407
2016-03-07	1281.40	1296.29	1281.40	1291.43	504808
2016-03-08	1284.00	1298.94	1280.59	1282.77	420433
2016-03-09	1280.00	1291.90	1263.42	1291.89	443079
2016-03-10	1295.81	1306.00	1274.50	1293.77	431334
2016-03-11	1307.40	1328.10	1300.60	1326.87	649020
2016-03-14	1320.22	1341.30	1317.59	1325.73	490226
2016-03-15	1325.73	1325.73	1325.73	1332.13	382950
2016-03-16	1328.20	1357.90	1325.00	1350.99	536150
2016-03-17	1341.70	1356.33	1337.11	1346.86	390106
2016-03-18	1353.00	1361.63	1338.30	1344.22	473016
2016-03-21	1340.95	1351.00	1333.36	1350.51	256898
2016-03-22	1311.00	1328.15	1306.00	1319.41	840773
2016-03-23	1322.91	1323.84	1300.00	1306.11	447934
2016-03-24	1300.00	1304.44	1291.63	1301.19	383675
2016-03-28	1301.35	1304.71	1271.01	1287.03	454057
2016-03-29	1287.03	1287.03	1282.48	1287.03	427654
2016-03-30	1316.90	1323.09	1311.04	1317.03	376741
2016-03-31	1312.31	1314.99	1288.33	1317.03	488678
2016-04-01	1278.00	1301.72	1273.00	1299.70	567945
2016-04-04	1297.55	1298.20	1276.29	1281.76	357164
2016-04-05	1281.76	1281.76	1281.76	1279.08	373157
2016-04-06	1280.22	1294.88	1273.21	1293.01	280800
2016-04-07	1291.47	1292.33	1271.45	1276.50	389166
2016-04-08	1282.78	1283.55	1271.31	1274.15	300888
2016-04-11	1281.95	1288.39	1263.21	1264.63	294633
2016-04-12	1268.55	1304.58	1255.11	1300.28	449622
2016-04-13	1310.35	1329.94	1300.50	1317.76	605677
2016-04-14	1323.00	1340.00	1319.00	1336.39	520172
2016-04-15	1333.67	1335.11	1320.76	1331.90	479526
2016-04-18	1328.89	1369.03	1328.89	1353.37	638857
2016-04-19	1359.88	1360.00	1333.29	1345.78	435046
2016-04-20	1346.60	1364.33	1338.33	1350.00	416722
2016-04-21	1343.31	1357.43	1337.00	1340.00	269618
2016-04-22	1331.00	1349.57	1331.00	1338.50	527039
2016-04-25	1332.00	1341.00	1323.45	1335.27	393904
2016-04-26	1334.00	1336.83	1321.49	1333.95	320371
2016-04-27	1331.75	1357.00	1327.00	1353.74	395711
2016-04-28	1330.00	1355.91	1310.15	1317.59	743380
2016-04-29	1332.41	1368.46	1332.41	1343.66	1018017
2016-05-02	1349.00	1358.78	1325.00	1356.69	508760
2016-05-03	1346.22	1358.54	1335.08	1354.64	861501
2016-05-04	1258.00	1266.00	1205.25	1253.04	2884766
2016-05-05	1253.88	1263.92	1239.02	1240.85	817563
2016-05-06	1231.01	1253.00	1231.01	1250.10	572543
2016-05-09	1250.10	1253.00	1231.12	1244.92	425866
2016-05-10	1252.75	1274.55	1250.51	1268.27	540006
2016-05-11	1266.68	1274.14	1260.00	1267.31	497664
2016-05-12	1273.49	1290.20	1270.23	1282.25	706540
2016-05-13	1274.00	1289.00	1271.01	1278.64	482939
2016-05-16	1281.95	1289.45	1269.06	1283.47	432601
2016-05-17	1284.89	1295.95	1274.16	1278.02	456948
2016-05-18	1271.21	1288.00	1255.38	1267.27	379266
2016-05-19	1250.78	1258.90	1233.89	1250.31	549344
2016-05-20	1254.21	1258.83	1245.68	1249.29	445667
2016-05-23	1246.35	1253.92	1234.72	1237.49	400440
2016-05-24	1237.86	1262.66	1236.95	1256.63	391922
2016-05-25	1258.51	1277.23	1251.00	1270.18	344983
2016-05-26	1270.93	1280.00	1261.57	1269.02	330509
2016-05-27	1267.02	1273.60	1262.50	1273.00	307060
2016-05-31	1278.45	1286.35	1255.00	1264.33	784182
2016-06-01	1259.06	1282.57	1249.51	1278.00	755661
2016-06-02	1279.40	1290.35	1272.17	1290.00	447371
2016-06-03	1280.79	1303.77	1276.05	1301.71	596705
2016-06-06	1302.52	1351.74	1299.08	1349.10	842668
2016-06-07	1348.01	1373.98	1345.01	1360.00	865528
2016-06-08	1360.00	1368.90	1352.01	1354.83	495123
2016-06-09	1347.02	1351.31	1336.31	1340.07	450659
2016-06-10	1327.61	1331.36	1315.40	1318.90	479558
2016-06-13	1313.50	1337.96	1312.69	1315.47	415529
2016-06-14	1310.91	1321.00	1291.02	1304.10	527348
2016-06-15	1306.10	1319.00	1302.27	1305.42	490888
2016-06-16	1304.00	1335.00	1303.39	1323.89	629057
2016-06-17	1324.20	1324.20	1304.01	1309.24	536430
2016-06-20	1323.64	1359.90	1322.30	1341.96	723182
2016-06-21	1344.35	1351.00	1329.29	1343.05	453436
2016-06-22	1373.25	1374.50	1352.33	1360.10	685491
2016-06-23	1374.00	1394.00	1371.00	1390.20	679196
2016-06-24	1293.78	1313.77	1217.33	1232.14	3179187
2016-06-27	1220.12	1233.91	1148.06	1186.05	1760037
2016-06-28	1217.98	1235.70	1188.85	1204.25	1205971
2016-06-29	1220.00	1248.96	1216.00	1239.41	778492
2016-06-30	1271.25	1275.57	1240.01	1248.41	921489
2016-07-01	1249.01	1275.70	1245.51	1267.37	644221
2016-07-05	1259.56	1275.05	1246.21	1275.03	568815
2016-07-06	1269.86	1294.43	1260.00	1292.04	562266
2016-07-07	1289.64	1305.94	1289.64	1297.26	495034
2016-07-08	1306.94	1330.62	1304.23	1329.46	713010
2016-07-11	1342.90	1360.99	1341.49	1351.03	648173
2016-07-12	1362.00	1366.99	1334.01	1345.43	489838
2016-07-13	1342.38	1359.71	1337.89	1338.65	351473
2016-07-14	1345.26	1351.00	1340.25	1346.18	290939
2016-07-15	1327.89	1334.00	1322.59	1330.57	562035
2016-07-18	1332.50	1349.43	1328.10	1341.36	300251
2016-07-19	1332.00	1338.59	1325.00	1327.00	381864
2016-07-20	1330.11	1362.99	1323.68	1352.83	650081
2016-07-21	1349.01	1350.80	1325.82	1332.50	523119
2016-07-22	1336.23	1336.70	1323.07	1327.40	405747
2016-07-25	1330.45	1330.73	1305.09	1321.67	592944
2016-07-26	1322.75	1331.32	1316.03	1324.53	456085
2016-07-27	1319.40	1340.00	1315.46	1324.48	482154
2016-07-28	1310.00	1329.87	1310.00	1326.10	500475
2016-07-29	1314.99	1353.99	1313.42	1350.81	1413587
2016-08-01	1353.73	1363.59	1342.40	1356.08	547920
2016-08-02	1353.31	1363.00	1325.72	1345.38	597354
2016-08-03	1341.60	1376.68	1336.03	1371.14	861817
2016-08-04	1358.40	1363.68	1344.32	1359.99	1321562
2016-08-05	1435.00	1435.00	1406.99	1414.22	1456551
2016-08-08	1415.54	1418.58	1402.02	1405.00	637030
2016-08-09	1404.51	1409.40	1398.25	1407.01	428147
2016-08-10	1411.00	1412.00	1401.05	1406.28	268372
2016-08-11	1408.75	1416.43	1405.37	1406.92	301355
2016-08-12	1400.95	1408.34	1400.95	1407.98	282017
2016-08-15	1408.00	1412.10	1396.75	1399.16	429164
2016-08-16	1397.95	1410.37	1392.44	1408.66	365673
2016-08-17	1408.66	1429.27	1404.03	1427.20	479748
2016-08-18	1440.00	1449.90	1437.50	1443.07	523477
2016-08-19	1438.00	1443.07	1428.08	1432.00	476843
2016-08-22	1434.44	1434.45	1421.00	1423.99	405731
2016-08-23	1425.32	1433.00	1419.50	1422.47	306488
2016-08-24	1419.21	1429.53	1404.01	1410.18	369254
2016-08-25	1404.13	1418.60	1404.13	1415.55	309617
2016-08-26	1415.55	1429.69	1410.50	1419.79	412011
2016-08-29	1423.00	1433.97	1419.76	1425.19	316637
2016-08-30	1422.69	1430.51	1412.00	1416.55	199040
2016-08-31	1414.15	1418.41	1408.00	1416.73	167289
2016-09-01	1422.50	1424.37	1408.53	1418.59	307241
2016-09-02	1427.00	1429.98	1415.76	1422.85	264067
2016-09-06	1421.92	1436.96	1416.25	1436.96	387261
2016-09-07	1434.75	1447.32	1429.83	1444.01	302258
2016-09-08	1443.33	1454.11	1441.93	1445.83	350790
2016-09-09	1432.66	1443.00	1413.23	1413.90	496124
2016-09-12	1402.67	1443.13	1402.67	1436.21	504645
2016-09-13	1426.00	1439.99	1405.53	1415.95	524339
2016-09-14	1418.70	1431.20	1416.01	1429.38	394022
2016-09-15	1431.98	1458.91	1426.16	1457.22	733999
2016-09-16	1453.31	1462.91	1442.22	1460.05	740407
2016-09-19	1469.00	1473.17	1446.55	1448.06	503035
2016-09-20	1457.89	1459.53	1440.00	1449.00	289731
2016-09-21	1452.64	1464.69	1442.51	1464.00	412516
2016-09-22	1464.85	1469.93	1458.00	1465.87	337806
2016-09-23	1465.00	1465.00	1452.41	1456.76	321210
2016-09-26	1452.62	1453.77	1440.23	1447.15	327638
2016-09-27	1446.65	1460.52	1441.22	1453.49	471871
2016-09-28	1459.48	1461.56	1449.25	1458.03	394664
2016-09-29	1459.01	1481.78	1455.31	1472.98	652881
2016-09-30	1478.07	1480.69	1463.92	1471.49	436543
2016-10-03	1463.83	1490.43	1459.42	1486.72	514271
2016-10-04	1494.35	1498.83	1483.02	1489.02	386451
2016-10-05	1493.56	1501.79	1490.00	1497.58	399188
2016-10-06	1492.73	1497.26	1485.28	1490.44	362074
2016-10-07	1498.74	1498.74	1478.01	1479.82	414723
2016-10-10	1481.00	1486.59	1470.24	1475.18	441838
2016-10-11	1470.00	1475.52	1455.01	1459.02	418446
2016-10-12	1458.00	1469.30	1452.81	1454.84	288733
2016-10-13	1445.80	1449.16	1429.58	1442.52	483908
2016-10-14	1450.00	1456.35	1435.05	1439.57	329273
2016-10-17	1436.63	1443.36	1429.60	1437.65	263753
2016-10-18	1450.63	1459.90	1446.51	1454.97	326060
2016-10-19	1457.35	1474.70	1455.21	1469.20	344781
2016-10-20	1473.93	1473.99	1461.01	1468.29	300405
2016-10-21	1460.77	1468.00	1455.50	1467.39	379658
2016-10-24	1478.21	1479.83	1465.48	1471.80	274599
2016-10-25	1466.24	1481.85	1465.87	1479.03	365694
2016-10-26	1475.00	1477.55	1465.48	1469.16	416808
2016-10-27	1475.10	1480.00	1461.08	1463.02	358829
2016-10-28	1465.08	1483.00	1460.00	1474.82	600851
2016-10-31	1478.30	1479.61	1472.28	1474.23	284405
2016-11-01	1474.23	1480.01	1453.93	1467.00	562866
2016-11-02	1468.48	1469.55	1441.79	1445.33	540224
2016-11-03	1449.35	1456.52	1435.41	1438.10	367738
2016-11-04	1429.05	1442.14	1422.19	1424.28	435291
2016-11-07	1437.45	1485.20	1435.79	1480.33	1395456
2016-11-08	1540.00	1589.21	1540.00	1578.13	1560975
2016-11-09	1565.00	1575.00	1546.58	1570.26	912686
2016-11-10	1584.44	1600.93	1520.30	1554.32	1102306
2016-11-11	1548.10	1557.70	1530.87	1540.65	643516
2016-11-14	1540.46	1541.93	1482.23	1489.18	801850
2016-11-15	1499.97	1507.77	1485.60	1497.45	669081
2016-11-16	1492.39	1517.00	1488.23	1503.23	366913
2016-11-17	1502.54	1530.95	1500.19	1512.90	414024
2016-11-18	1512.28	1529.00	1504.53	1507.35	426312
2016-11-21	1512.00	1531.03	1507.20	1524.18	296359
2016-11-22	1530.25	1535.90	1525.64	1535.42	320070
2016-11-23	1530.92	1533.56	1510.89	1520.99	319016
2016-11-25	1523.12	1527.99	1511.40	1521.68	174009
2016-11-28	1517.30	1536.00	1513.11	1525.07	348940
2016-11-29	1528.65	1532.90	1515.00	1520.27	327065
2016-11-30	1523.25	1528.58	1500.21	1503.68	375620
2016-12-01	1501.69	1504.12	1468.97	1479.66	572693
2016-12-02	1481.48	1488.80	1466.98	1473.00	336892
2016-12-05	1476.19	1502.87	1475.23	1499.76	350058
2016-12-06	1506.96	1508.09	1493.99	1504.82	255320
2016-12-07	1504.69	1527.80	1501.87	1527.04	389907
2016-12-08	1535.36	1551.77	1522.76	1548.67	506505
2016-12-09	1555.50	1559.18	1549.94	1557.98	333919
2016-12-12	1560.55	1566.63	1528.57	1536.78	396630
2016-12-13	1545.19	1560.00	1538.26	1540.11	387983
2016-12-14	1542.74	1549.13	1525.72	1528.45	307587
2016-12-15	1520.00	1523.00	1500.57	1501.20	584618
2016-12-16	1507.50	1507.97	1473.13	1484.28	714549
2016-12-19	1484.27	1501.47	1477.99	1488.83	390571
2016-12-20	1488.06	1503.96	1483.98	1502.25	306567
2016-12-21	1498.11	1512.71	1495.00	1505.76	291489
2016-12-22	1501.40	1503.18	1475.42	1481.34	406420
2016-12-23	1477.54	1490.08	1470.34	1486.20	275867
2016-12-27	1490.01	1503.39	1486.43	1493.42	193927
2016-12-28	1494.73	1496.05	1476.48	1480.46	248715
2016-12-29	1477.21	1487.43	1473.35	1480.16	200861
2016-12-30	1483.49	1483.49	1462.34	1466.06	407379
2017-01-03	1476.91	1487.36	1459.49	1477.57	458853
2017-01-04	1484.64	1493.65	1480.75	1487.29	388519
2017-01-05	1489.89	1504.94	1489.89	1503.70	447540
2017-01-06	1501.54	1526.47	1501.21	1520.57	473400
2017-01-09	1518.00	1538.77	1518.00	1529.64	397497
2017-01-10	1534.96	1544.56	1529.50	1535.25	325352
2017-01-11	1532.21	1546.67	1527.02	1536.11	405273
2017-01-12	1531.56	1539.93	1516.00	1538.59	314981
2017-01-13	1535.75	1548.95	1531.26	1545.82	327038
2017-01-17	1544.00	1546.99	1534.01	1540.13	330472
2017-01-18	1545.22	1547.25	1529.21	1541.86	246014
2017-01-19	1541.40	1549.00	1532.72	1539.02	279178
2017-01-20	1547.56	1547.56	1528.01	1545.01	596473
2017-01-23	1541.47	1555.73	1534.63	1554.99	430332
2017-01-24	1558.38	1566.06	1552.13	1563.33	360258
2017-01-25	1569.00	1581.47	1565.26	1578.82	308820
2017-01-26	1576.56	1587.51	1575.45	1581.44	294924
2017-01-27	1581.00	1605.47	1577.67	1602.92	428544
2017-01-30	1598.65	1603.58	1571.00	1602.31	469914
2017-01-31	1599.00	1599.41	1569.03	1575.13	517992
2017-02-01	1584.09	1586.59	1562.86	1575.31	330688
2017-02-02	1570.03	1585.45	1567.00	1574.09	444754
2017-02-03	1576.49	1587.99	1572.81	1583.38	318032
2017-02-06	1581.34	1588.87	1571.32	1587.18	210247
2017-02-07	1590.00	1598.93	1588.00	1598.70	295491
2017-02-08	1595.18	1604.30	1589.00	1601.19	373637
2017-02-09	1602.84	1616.08	1598.05	1611.83	414258
2017-02-10	1617.47	1649.65	1614.02	1646.51	843784
2017-02-13	1652.00	1652.00	1640.00	1646.18	414147
2017-02-14	1646.18	1646.31	1630.34	1637.29	391013
2017-02-15	1631.30	1651.27	1628.00	1648.96	281001
2017-02-16	1647.45	1658.97	1642.50	1648.88	301723
2017-02-17	1648.78	1648.78	1634.06	1637.40	413956
2017-02-21	1642.98	1657.24	1637.42	1647.00	460327
2017-02-22	1641.52	1653.46	1639.00	1651.74	278868
2017-02-23	1661.90	1664.99	1633.40	1637.26	412834
2017-02-24	1627.55	1640.68	1622.02	1631.62	562914
2017-02-27	1634.12	1635.32	1612.41	1632.01	812957
2017-02-28	1703.89	1748.39	1698.10	1724.13	1739807
2017-03-01	1741.00	1742.02	1726.23	1733.18	623667
2017-03-02	1737.52	1747.26	1730.80	1734.37	503317
2017-03-03	1731.00	1742.00	1729.41	1735.10	292797
2017-03-06	1730.00	1736.85	1727.00	1730.21	354605
2017-03-07	1720.00	1737.62	1720.00	1736.46	282612
2017-03-08	1735.20	1749.64	1731.67	1743.49	421157
2017-03-09	1738.15	1756.32	1738.15	1749.42	419507
2017-03-10	1757.14	1759.17	1750.81	1754.24	330910
2017-03-13	1757.00	1772.49	1754.94	1767.12	327936
2017-03-14	1767.93	1769.86	1756.24	1769.00	321166
2017-03-15	1772.78	1773.38	1759.78	1767.98	353244
2017-03-16	1771.00	1775.00	1768.94	1773.98	302241
2017-03-17	1774.73	1774.73	1766.78	1772.63	414638
2017-03-20	1773.50	1776.69	1762.57	1765.44	262391
2017-03-21	1772.00	1772.00	1744.08	1747.14	432755
2017-03-22	1747.14	1754.90	1739.00	1751.99	278518
2017-03-23	1752.95	1758.80	1747.67	1748.33	220854
2017-03-24	1753.60	1757.49	1748.19	1753.11	300374
2017-03-27	1736.00	1774.34	1733.00	1772.00	400413
2017-03-28	1767.65	1798.75	1766.51	1788.45	454890
2017-03-29	1789.83	1797.46	1783.30	1785.05	288372
2017-03-30	1788.48	1795.56	1779.64	1789.20	278237
2017-03-31	1784.74	1790.78	1778.78	1779.97	420527
2017-04-03	1776.26	1785.00	1766.01	1773.99	360029
2017-04-04	1772.99	1774.50	1761.41	1767.38	258457
2017-04-05	1770.66	1787.57	1758.75	1761.77	324137
2017-04-06	1764.75	1774.94	1755.37	1773.52	327409
2017-04-07	1773.94	1773.99	1761.26	1769.56	289700
2017-04-10	1770.00	1782.12	1767.20	1775.97	262001
2017-04-11	1770.01	1780.55	1756.60	1768.40	353316
2017-04-12	1774.58	1774.90	1750.01	1750.01	426815
2017-04-13	1754.63	1757.18	1738.34	1738.77	418307
2017-04-17	1743.00	1772.85	1739.70	1770.61	425663
2017-04-18	1768.59	1770.99	1755.39	1763.31	287207
2017-04-19	1766.90	1771.24	1757.41	1763.20	291148
2017-04-20	1764.27	1771.86	1760.24	1760.80	346550
2017-04-21	1759.90	1765.97	1746.37	1752.01	459493
2017-04-24	1778.46	1805.78	1773.90	1798.62	852348
2017-04-25	1807.78	1807.78	1795.31	1799.09	356429
2017-04-26	1799.20	1806.05	1793.20	1804.12	321654
2017-04-27	1807.00	1839.56	1800.28	1835.87	436093
2017-04-28	1851.49	1858.61	1838.49	1846.82	477366
2017-05-01	1849.90	1890.83	1849.90	1869.92	481924
2017-05-02	1874.38	1882.97	1862.45	1880.52	260221
2017-05-03	1884.65	1884.99	1865.47	1876.79	301111
2017-05-04	1880.00	1917.90	1870.58	1910.41	675793
2017-05-05	1918.00	1922.26	1897.38	1903.65	580275
2017-05-08	1907.00	1927.13	1896.00	1903.91	585033
2017-05-09	1911.44	1915.97	1898.04	1911.13	771471
2017-05-10	1853.78	1853.78	1801.00	1824.77	1761068
2017-05-11	1819.75	1824.76	1800.71	1813.56	775308
2017-05-12	1824.33	1827.57	1814.00	1818.18	638719
2017-05-15	1817.97	1827.27	1811.00	1813.81	521947
2017-05-16	1819.83	1835.22	1817.56	1829.80	487203
2017-05-17	1818.44	1820.46	1793.60	1795.69	621996
2017-05-18	1795.00	1814.17	1791.40	1796.03	502975
2017-05-19	1800.00	1822.22	1799.67	1808.28	457743
2017-05-22	1815.90	1832.46	1813.37	1828.42	367475
2017-05-23	1825.44	1832.98	1814.50	1827.94	346402
2017-05-24	1829.13	1850.00	1829.13	1848.74	408929
2017-05-25	1850.00	1870.39	1848.40	1860.43	532733
2017-05-26	1861.55	1869.48	1852.64	1863.90	419645
2017-05-30	1857.67	1863.65	1845.60	1857.45	484059
2017-05-31	1862.38	1877.09	1850.00	1877.09	560940
2017-06-01	1878.25	1894.77	1870.43	1890.82	433818
2017-06-02	1899.04	1902.00	1881.02	1895.96	463349
2017-06-05	1889.71	1900.25	1888.89	1891.58	327655
2017-06-06	1888.94	1908.92	1886.90	1889.86	460249
2017-06-07	1890.20	1894.84	1878.48	1890.37	380905
2017-06-08	1895.98	1899.13	1884.73	1892.38	339770
2017-06-09	1890.00	1895.31	1826.54	1842.12	667008
2017-06-12	1835.00	1839.47	1781.11	1812.99	1002189
2017-06-13	1825.73	1854.77	1822.62	1843.52	512633
2017-06-14	1845.00	1855.56	1815.01	1831.61	551783
2017-06-15	1814.00	1819.59	1791.61	1809.20	625344
2017-06-16	1816.08	1816.08	1797.36	1802.61	524281
2017-06-19	1815.78	1855.90	1812.02	1851.60	562444
2017-06-20	1850.00	1858.82	1844.22	1850.64	378773
2017-06-21	1854.59	1870.00	1848.04	1867.78	305813
2017-06-22	1870.80	1874.89	1861.00	1862.93	278830
2017-06-23	1859.55	1876.62	1855.22	1874.28	359891
2017-06-26	1880.00	1896.05	1867.64	1876.34	406860
2017-06-27	1871.29	1882.05	1852.61	1858.25	339385
2017-06-28	1864.66	1898.68	1861.75	1890.21	499875
2017-06-29	1881.12	1889.69	1850.50	1876.99	516903
2017-06-30	1884.05	1887.01	1870.04	1870.52	461189
2017-07-03	1877.67	1884.32	1836.08	1843.13	335102
2017-07-05	1845.50	1869.28	1841.37	1866.01	374930
2017-07-06	1851.15	1877.30	1845.01	1872.30	422611
2017-07-07	1873.86	1921.40	1873.86	1918.50	630990
2017-07-10	1920.00	1936.22	1911.46	1921.82	360840
2017-07-11	1920.89	1933.55	1903.90	1929.15	318406
2017-07-12	1939.22	1951.40	1937.00	1946.18	345043
2017-07-13	1950.00	1950.00	1934.73	1940.70	291328
2017-07-14	1949.47	1955.62	1942.88	1950.87	302764
2017-07-17	1949.11	1955.69	1938.45	1945.46	264664
2017-07-18	1949.00	1989.04	1948.26	1976.24	504848
2017-07-19	1981.18	1999.00	1980.42	1992.10	361598
2017-07-20	2000.48	2008.65	1993.17	1999.22	342482
2017-07-21	1993.52	2002.85	1990.18	1994.89	232908
2017-07-24	1994.90	2005.09	1992.46	2002.01	261742
2017-07-25	2004.69	2023.37	1995.35	2016.91	331163
2017-07-26	2019.24	2037.00	2017.56	2033.21	311753
2017-07-27	2040.05	2043.95	1996.00	2025.09	487467
2017-07-28	2026.47	2040.63	2007.98	2024.06	505472
2017-07-31	2030.00	2033.00	2010.24	2028.50	503331
2017-08-01	2040.09	2041.49	2017.01	2024.59	371412
2017-08-02	2023.45	2025.50	2000.00	2021.37	354292
2017-08-03	2020.97	2030.00	2012.55	2027.98	430926
2017-08-04	2031.02	2035.47	2020.29	2032.77	333534
2017-08-07	2034.73	2044.51	2022.00	2042.64	402270
2017-08-08	2044.00	2067.99	2035.11	2049.00	830572
2017-08-09	1910.51	1919.99	1875.08	1906.80	2064785
2017-08-10	1900.22	1903.86	1845.41	1849.62	1010622
2017-08-11	1852.99	1867.40	1845.17	1854.17	620703
2017-08-14	1869.87	1877.00	1860.76	1873.95	486074
2017-08-15	1879.30	1883.50	1859.05	1860.84	368819
2017-08-16	1869.50	1869.50	1852.30	1855.72	396839
2017-08-17	1854.47	1854.63	1811.28	1812.97	640512
2017-08-18	1809.62	1820.00	1801.00	1810.00	486075
2017-08-21	1807.40	1820.25	1787.00	1801.54	462987
2017-08-22	1812.50	1821.18	1803.91	1818.20	475660
2017-08-23	1815.89	1823.69	1808.17	1813.02	422204
2017-08-24	1813.04	1822.47	1801.11	1815.51	316979
2017-08-25	1822.83	1822.83	1788.29	1793.48	423164
2017-08-28	1800.00	1805.00	1782.45	1789.91	485755
2017-08-29	1775.90	1811.00	1774.40	1807.06	488963
2017-08-30	1809.10	1818.80	1808.15	1813.00	333409
2017-08-31	1821.82	1856.35	1817.26	1852.08	532469
2017-09-01	1858.56	1867.49	1848.55	1850.82	379784
2017-09-05	1845.75	1848.12	1825.82	1842.89	453473
2017-09-06	1824.03	1851.88	1806.03	1842.45	517959
2017-09-07	1848.75	1853.87	1841.26	1845.37	321005
2017-09-08	1846.94	1854.06	1838.06	1838.57	295503
2017-09-11	1852.06	1870.25	1851.89	1868.86	578260
2017-09-12	1875.46	1882.90	1858.20	1868.64	345698
2017-09-13	1863.64	1873.39	1859.17	1871.17	235717
2017-09-14	1860.68	1865.35	1840.61	1845.29	490132
2017-09-15	1845.97	1847.52	1836.01	1843.20	379783
2017-09-18	1846.56	1867.86	1846.15	1854.18	319676
2017-09-19	1859.46	1863.50	1844.60	1859.78	301611
2017-09-20	1861.81	1872.81	1853.18	1866.21	253864
2017-09-21	1868.72	1876.00	1852.26	1866.35	223359
2017-09-22	1864.59	1874.45	1857.74	1862.13	236085
2017-09-25	1856.13	1861.39	1810.00	1829.55	614705
2017-09-26	1835.45	1843.43	1820.22	1825.92	452741
2017-09-27	1831.53	1834.77	1814.11	1818.99	440970
2017-09-28	1810.21	1824.37	1806.03	1811.69	311620
2017-09-29	1812.53	1839.00	1812.53	1830.82	377517
2017-10-02	1838.60	1874.95	1838.60	1857.47	432975
2017-10-03	1857.00	1870.00	1857.00	1867.65	286938
2017-10-04	1866.30	1895.00	1862.93	1888.70	380187
2017-10-05	1894.60	1913.97	1889.01	1909.61	421030
2017-10-06	1909.34	1922.00	1904.01	1918.00	291219
2017-10-09	1920.30	1939.98	1917.04	1926.93	233466
2017-10-10	1938.08	1943.50	1911.90	1916.65	341526
2017-10-11	1916.55	1926.64	1908.00	1920.20	221397
2017-10-12	1920.20	1924.36	1913.46	1918.95	235260
2017-10-13	1932.77	1938.43	1920.02	1929.06	344163
2017-10-16	1940.00	1944.99	1922.50	1935.55	224996
2017-10-17	1929.01	1938.55	1926.41	1934.53	284992
2017-10-18	1935.69	1961.45	1933.99	1941.87	413042
2017-10-19	1934.02	1943.49	1923.00	1927.86	365519
2017-10-20	1941.78	1946.89	1937.46	1942.11	307539
2017-10-23	1950.00	1959.99	1931.28	1934.55	360930
2017-10-24	1938.39	1946.68	1927.59	1932.29	342509
2017-10-25	1927.58	1935.71	1913.01	1928.81	248216
2017-10-26	1937.35	1945.00	1931.01	1939.29	378062
2017-10-27	1885.00	1902.52	1869.00	1890.92	903357
2017-10-30	1885.15	1891.82	1863.73	1879.73	477002
2017-10-31	1884.94	1913.52	1870.00	1911.96	419984
2017-11-01	1918.47	1927.73	1910.94	1913.06	379666
2017-11-02	1910.83	1917.52	1903.69	1911.14	294588
2017-11-03	1914.01	1916.80	1893.57	1894.49	484990
2017-11-06	1885.55	1904.98	1875.56	1903.00	1021757
2017-11-07	1746.70	1748.00	1638.10	1645.72	3325104
2017-11-08	1650.00	1669.98	1630.56	1661.11	1332403
2017-11-09	1656.93	1707.22	1640.18	1703.14	1241800
2017-11-10	1700.00	1709.52	1682.69	1697.25	725525
2017-11-13	1688.40	1722.35	1683.28	1722.15	507333
2017-11-14	1710.02	1728.26	1709.98	1719.50	525365
2017-11-15	1715.78	1730.03	1706.03	1726.78	525445
2017-11-16	1735.54	1741.92	1727.46	1731.65	522372
2017-11-17	1731.00	1749.60	1727.34	1747.22	504362
2017-11-20	1750.99	1773.08	1747.88	1754.02	513268
2017-11-21	1766.51	1771.41	1758.00	1766.67	539928
2017-11-22	1771.59	1774.85	1756.03	1759.19	369360
2017-11-24	1758.17	1765.75	1754.38	1758.42	186646
2017-11-27	1760.15	1777.08	1746.39	1763.40	443251
2017-11-28	1763.32	1767.36	1750.11	1752.02	352522
2017-11-29	1753.13	1753.13	1717.97	1734.45	540414
2017-11-30	1740.95	1750.22	1729.51	1739.71	443703
2017-12-01	1726.80	1736.49	1704.12	1735.30	397707
2017-12-04	1740.00	1749.82	1721.30	1723.24	502807
2017-12-05	1725.82	1741.07	1721.44	1724.88	380794
2017-12-06	1716.71	1727.38	1701.90	1719.04	397566
2017-12-07	1705.89	1722.29	1690.34	1719.62	504233
2017-12-08	1729.60	1739.78	1715.83	1719.84	385822
2017-12-11	1720.71	1733.00	1712.74	1715.52	325691
2017-12-12	1715.00	1733.40	1713.54	1723.72	457244
2017-12-13	1732.00	1746.11	1725.17	1742.61	385982
2017-12-14	1744.99	1768.53	1742.67	1760.92	459036
2017-12-15	1770.05	1775.73	1758.38	1760.00	610711
2017-12-18	1776.87	1786.75	1767.60	1781.35	392922
2017-12-19	1783.11	1793.57	1768.96	1780.62	381957
2017-12-20	1782.90	1786.54	1770.65	1774.00	406743
2017-12-21	1775.14	1788.95	1773.03	1778.79	246562
2017-12-22	1778.37	1786.23	1773.09	1775.26	215291
2017-12-26	1772.32	1775.26	1752.65	1755.32	232624
2017-12-27	1754.24	1761.82	1748.87	1757.88	222577
2017-12-28	1758.40	1764.99	1754.37	1764.09	168900
2017-12-29	1765.44	1769.99	1737.41	1737.74	298021
2018-01-02	1750.09	1790.66	1744.50	1784.75	475542
2018-01-03	1790.23	1829.02	1785.00	1824.16	525606
2018-01-04	1838.54	1848.90	1802.03	1807.25	592572
2018-01-05	1820.18	1825.50	1805.80	1823.54	358593
2018-01-08	1827.49	1874.95	1825.19	1851.81	556178
2018-01-09	1863.20	1876.73	1857.50	1865.29	369617
2018-01-10	1855.52	1873.55	1855.42	1872.91	274399
2018-01-11	1880.00	1900.86	1877.88	1893.10	385893
2018-01-12	1898.04	1925.98	1890.01	1919.40	555315
2018-01-16	1930.71	1949.83	1914.96	1919.47	604897
2018-01-17	1927.55	1958.96	1918.68	1949.90	516066
2018-01-18	1948.65	1957.49	1925.97	1926.71	398621
2018-01-19	1931.48	1933.80	1901.03	1910.21	634513
2018-01-22	1910.00	1926.69	1901.00	1915.77	398161
2018-01-23	1927.55	1969.36	1924.99	1962.94	472045
2018-01-24	1977.91	1984.94	1942.65	1955.24	405271
2018-01-25	1966.88	1976.60	1945.47	1949.67	330213
2018-01-26	1960.99	1964.96	1944.96	1950.48	380498
2018-01-29	1942.67	1960.46	1921.25	1929.23	449076
2018-01-30	1907.12	1933.13	1900.33	1921.53	382257
2018-01-31	1928.01	1934.97	1896.00	1912.05	452775
2018-02-01	1903.99	1928.84	1893.39	1903.69	360015
2018-02-02	1890.13	1900.00	1856.57	1859.10	513771
2018-02-05	1841.30	1872.61	1816.50	1825.93	548191
2018-02-06	1800.01	1864.00	1800.01	1858.66	564479
2018-02-07	1847.39	1900.37	1836.68	1882.68	491231
2018-02-08	1884.21	1889.28	1803.01	1806.06	677102
2018-02-09	1767.98	1824.00	1714.07	1765.00	1137502
2018-02-12	1773.99	1801.69	1732.35	1790.00	682342
2018-02-13	1779.23	1804.83	1762.00	1797.86	375764
2018-02-14	1784.22	1825.83	1773.02	1818.41	452419
2018-02-15	1850.86	1875.82	1836.09	1870.25	491255
2018-02-16	1874.62	1926.87	1868.68	1885.00	559426
2018-02-20	1883.07	1915.32	1880.93	1894.62	407957
2018-02-21	1913.42	1916.04	1880.66	1880.68	518735
2018-02-22	1884.19	1907.75	1870.72	1877.14	432450
2018-02-23	1889.73	1907.81	1875.16	1907.02	555264
2018-02-27	1884.00	1919.75	1870.02	1905.01	661915
2018-02-28	2051.00	2087.34	2034.04	2034.04	1441073
2018-03-01	2034.61	2053.54	1998.83	2028.37	837536
2018-03-02	2002.82	2037.87	1995.58	2033.79	642399
2018-03-05	2020.00	2077.00	2014.89	2072.66	614827
2018-03-06	2075.10	2095.87	2058.81	2085.51	533079
2018-03-07	2065.00	2127.96	2065.00	2122.93	580288
2018-03-08	2137.99	2169.15	2130.68	2150.08	584365
2018-03-09	2169.00	2177.96	2159.07	2170.61	489399
2018-03-12	2180.00	2218.10	2174.07	2206.09	530129
2018-03-13	2210.93	2228.99	2162.18	2170.00	519248
2018-03-14	2175.55	2194.58	2162.33	2188.90	344491
2018-03-15	2190.01	2207.57	2171.10	2187.77	335960
2018-03-16	2196.19	2198.58	2169.77	2171.49	474016
2018-03-19	2161.62	2165.76	2124.89	2146.89	450756
2018-03-20	2139.45	2167.69	2138.03	2139.11	256813
2018-03-21	2142.30	2165.82	2134.58	2144.98	297464
2018-03-22	2132.89	2154.54	2101.83	2113.80	443289
2018-03-23	2116.24	2138.99	2086.14	2087.01	412549
2018-03-26	2111.22	2142.38	2079.02	2133.71	292693
2018-03-27	2137.43	2140.24	2056.51	2077.56	428799
2018-03-28	2066.98	2083.92	2020.70	2054.69	632469
2018-03-29	2059.67	2094.18	2040.72	2080.39	395822
2018-04-02	2070.43	2074.01	2009.92	2030.86	372329
2018-04-03	2050.00	2079.99	2036.07	2067.57	378399
2018-04-04	2043.21	2081.88	2014.18	2071.01	385903
2018-04-05	2077.53	2102.46	2071.00	2091.09	320082
2018-04-06	2074.90	2095.61	2025.54	2033.41	350440
2018-04-09	2053.74	2088.81	2045.00	2048.74	355678
2018-04-10	2076.02	2087.23	2058.00	2077.59	291704
2018-04-11	2067.64	2104.78	2065.04	2080.65	306745
2018-04-12	2094.45	2102.65	2082.15	2085.81	240638
2018-04-13	2104.67	2104.67	2077.32	2085.86	261993
2018-04-16	2094.11	2117.64	2085.77	2096.59	194537
2018-04-17	2119.90	2172.00	2112.50	2162.31	438202
2018-04-18	2171.62	2186.05	2156.22	2180.60	297155
2018-04-19	2175.49	2186.05	2155.97	2158.95	264915
2018-04-20	2161.03	2167.48	2118.62	2131.37	414661
2018-04-23	2133.10	2150.30	2112.69	2133.69	253547
2018-04-24	2137.61	2151.98	2055.13	2067.29	393470
2018-04-25	2061.12	2089.85	2034.56	2077.61	267770
2018-04-26	2098.01	2116.15	2078.01	2111.80	355999
2018-04-27	2146.02	2172.00	2123.09	2141.72	458187
2018-04-30	2143.65	2193.06	2133.81	2178.00	467983
2018-05-01	2170.40	2182.34	2151.79	2179.39	279064
2018-05-02	2176.27	2185.70	2148.99	2149.82	268082
2018-05-03	2149.00	2161.45	2116.70	2152.21	270993
2018-05-04	2148.60	2178.82	2126.00	2175.71	303258
2018-05-07	2189.90	2201.84	2172.59	2194.96	344893
2018-05-08	2195.02	2198.80	2155.00	2161.60	394405
2018-05-09	2185.00	2191.58	2158.26	2183.59	635872
2018-05-10	2050.00	2098.43	2047.01	2080.02	1134483
2018-05-11	2092.32	2095.00	2063.93	2071.99	479038
2018-05-14	2066.72	2074.62	2055.02	2072.02	443772
2018-05-15	2054.10	2071.15	2034.67	2067.75	400795
2018-05-16	2070.34	2092.71	2065.57	2074.59	280318
2018-05-17	2073.51	2098.46	2069.29	2089.11	303466
2018-05-18	2097.91	2097.91	2066.34	2066.34	277285
2018-05-21	2076.37	2078.47	2062.51	2071.56	346640
2018-05-22	2076.03	2082.48	2065.12	2077.19	296526
2018-05-23	2056.05	2086.51	2053.00	2085.25	410668
2018-05-24	2087.00	2095.51	2074.95	2088.28	279626
2018-05-25	2084.00	2118.91	2081.07	2110.62	344461
2018-05-29	2094.72	2105.10	2059.10	2076.03	487708
2018-05-30	2086.41	2108.41	2073.73	2098.00	342690
2018-05-31	2100.02	2118.01	2097.60	2108.92	354030
2018-06-01	2120.99	2135.43	2118.05	2128.94	301456
2018-06-04	2134.00	2145.92	2125.26	2125.80	284699
2018-06-05	2131.95	2144.89	2126.00	2140.99	339858
2018-06-06	2145.85	2156.46	2129.03	2153.78	297730
2018-06-07	2157.16	2157.16	2121.92	2131.98	293820
2018-06-08	2127.71	2143.70	2122.13	2136.54	255760
2018-06-11	2139.00	2139.36	2120.92	2124.29	235293
2018-06-12	2126.09	2133.66	2121.99	2132.00	255781
2018-06-13	2134.03	2134.03	2103.12	2106.36	457291
2018-06-14	2114.50	2129.99	2111.31	2123.06	387613
2018-06-15	2126.07	2145.82	2112.12	2141.45	516003
2018-06-18	2126.56	2153.83	2120.89	2145.22	294764
2018-06-19	2123.76	2146.73	2116.16	2139.26	358937
2018-06-20	2149.00	2162.91	2138.03	2145.77	348131
2018-06-21	2145.54	2152.47	2118.03	2122.49	315295
2018-06-22	2130.04	2132.55	2095.97	2102.85	369217
2018-06-25	2091.26	2093.41	2031.02	2050.52	453653
2018-06-26	2048.00	2062.35	2032.98	2040.38	357716
2018-06-27	2048.93	2060.33	2001.31	2001.50	449705
2018-06-28	1997.00	2025.61	1980.00	2019.49	357234
2018-06-29	2035.95	2049.48	2023.87	2027.09	348404
2018-07-02	2012.67	2061.61	1993.85	2047.94	294403
2018-07-03	2060.15	2072.74	2050.90	2060.23	208755
2018-07-05	2072.95	2075.15	2050.99	2069.15	248269
2018-07-06	2077.00	2089.61	2063.42	2086.93	252935
2018-07-09	2094.85	2099.06	2076.96	2081.65	285318
2018-07-10	2085.95	2087.78	2055.41	2064.04	285241
2018-07-11	2056.86	2058.98	2027.02	2052.85	333005
2018-07-12	2062.43	2070.04	2042.41	2057.11	357092
2018-07-13	2052.98	2053.26	2028.08	2031.44	271521
2018-07-16	2030.98	2033.90	2015.26	2020.00	411209
2018-07-17	2000.60	2046.58	2000.02	2030.52	352560
2018-07-18	2024.59	2034.98	2014.15	2023.91	265824
2018-07-19	2016.37	2020.69	2002.56	2010.60	347205
2018-07-20	2008.79	2025.67	2002.35	2009.67	359406
2018-07-23	2005.99	2010.55	1985.00	1995.97	330188
2018-07-24	2009.00	2049.99	2008.75	2026.25	338090
2018-07-25	2029.48	2067.99	2029.00	2065.69	339572
2018-07-26	2067.92	2085.94	2041.01	2083.13	454898
2018-07-27	2118.56	2131.90	2060.19	2085.03	520681
2018-07-30	2089.00	2095.63	2027.30	2029.90	375864
2018-07-31	2032.36	2042.55	2007.43	2028.72	280708
2018-08-01	2030.65	2049.00	2011.35	2023.13	290227
2018-08-02	2011.19	2038.00	1997.00	2033.07	375502
2018-08-03	2035.77	2039.99	2020.70	2029.71	303614
2018-08-06	2032.00	2087.83	2026.63	2075.85	403753
2018-08-07	2093.00	2109.00	2076.00	2077.99	398421
2018-08-08	2077.87	2084.90	2041.64	2045.00	556157
2018-08-09	1911.00	1956.74	1901.00	1942.39	1680614
2018-08-10	1909.85	1919.44	1890.10	1897.66	936599
2018-08-13	1901.72	1904.90	1852.18	1854.26	658803
2018-08-14	1863.14	1867.93	1832.43	1833.55	688642
2018-08-15	1819.95	1872.22	1815.50	1863.49	686253
2018-08-16	1873.00	1884.56	1822.12	1824.99	941401
2018-08-17	1822.15	1842.66	1816.04	1840.68	615318
2018-08-20	1844.26	1878.74	1840.64	1858.60	493294
2018-08-21	1874.00	1901.60	1871.00	1898.08	557413
2018-08-22	1899.44	1926.39	1898.09	1917.00	461545
2018-08-23	1910.02	1930.00	1892.31	1894.90	426999
2018-08-24	1900.41	1919.19	1900.41	1903.34	411408
2018-08-27	1913.99	1938.79	1913.99	1935.70	340842
2018-08-28	1943.71	1944.50	1925.02	1931.23	265105
2018-08-29	1929.47	1953.27	1929.47	1944.03	271437
2018-08-30	1939.61	1957.94	1931.74	1944.00	266855
2018-08-31	1938.87	1952.89	1938.87	1951.55	304716
2018-09-04	1950.61	1951.05	1921.40	1925.36	389735
2018-09-05	1927.97	1927.97	1889.61	1892.18	530108
2018-09-06	1890.88	1910.83	1871.86	1909.50	411856
2018-09-07	1895.49	1922.98	1889.60	1901.81	348168
2018-09-10	1915.07	1916.02	1871.91	1875.76	390995
2018-09-11	1869.87	1887.58	1846.36	1880.93	376161
2018-09-12	1873.41	1889.53	1867.17	1876.08	503626
2018-09-13	1889.15	1909.26	1876.40	1882.61	393399
2018-09-14	1887.18	1918.71	1883.38	1916.27	391950
2018-09-17	1917.94	1919.94	1879.32	1890.76	417602
2018-09-18	1896.66	1918.04	1888.85	1911.11	298679
2018-09-19	1900.95	1933.28	1888.39	1926.78	268276
2018-09-20	1939.99	1958.60	1933.01	1947.74	328446
2018-09-21	1956.00	1962.12	1939.61	1956.74	597447
2018-09-24	1938.00	1973.07	1923.36	1958.76	438462
2018-09-25	1964.21	1972.61	1952.21	1955.01	380024
2018-09-26	1960.23	1986.44	1953.40	1967.51	303588
2018-09-27	1974.80	1989.79	1965.98	1969.34	345793
2018-09-28	1974.62	1990.74	1964.62	1984.00	416634
2018-10-01	1997.73	2017.11	1987.33	1989.21	319220
2018-10-02	1979.99	1996.40	1976.19	1976.59	297309
2018-10-03	1983.06	1987.51	1972.00	1972.63	350769
2018-10-04	1965.00	1969.99	1929.89	1933.40	443421
2018-10-05	1932.97	1939.47	1900.12	1903.84	387609
2018-10-08	1895.00	1916.90	1880.98	1900.90	323465
2018-10-09	1901.00	1915.66	1869.21	1870.50	327856
2018-10-10	1865.00	1865.74	1785.46	1788.74	635307
2018-10-11	1779.62	1808.02	1757.16	1781.71	613011
2018-10-12	1814.87	1829.05	1791.78	1807.17	698595
2018-10-15	1803.58	1826.25	1790.02	1811.33	407058
2018-10-16	1825.00	1835.64	1819.90	1830.27	359413
2018-10-17	1834.40	1858.29	1823.50	1850.51	326615
2018-10-18	1853.11	1859.00	1808.09	1811.71	351828
2018-10-19	1817.29	1836.02	1796.00	1805.74	262100
2018-10-22	1810.88	1851.12	1807.37	1827.29	269238
2018-10-23	1787.04	1841.52	1785.67	1830.00	404919
2018-10-24	1828.21	1847.21	1745.63	1753.58	533508
2018-10-25	1770.79	1814.68	1760.01	1804.53	470738
2018-10-26	1790.00	1801.20	1751.08	1770.81	525810
2018-10-29	1800.78	1840.80	1759.82	1788.03	466685
2018-10-30	1790.40	1855.11	1775.00	1836.00	432965
2018-10-31	1849.00	1898.04	1845.13	1874.58	463655
2018-11-01	1882.73	1908.09	1868.66	1896.09	349218
2018-11-02	1901.48	1904.96	1856.88	1875.01	354034
2018-11-05	1873.76	1885.15	1838.59	1871.12	679480
2018-11-06	1988.54	2009.99	1946.22	1949.46	900993
2018-11-07	1973.25	2015.65	1965.88	1998.17	616518
2018-11-08	1991.12	2019.48	1975.07	1977.61	418582
2018-11-09	1967.50	1973.85	1922.21	1937.64	370515
2018-11-12	1928.13	1938.92	1891.86	1906.28	400930
2018-11-13	1916.09	1931.09	1904.23	1910.08	410373
2018-11-14	1932.59	1935.00	1885.11	1888.37	300955
2018-11-15	1872.01	1899.13	1840.45	1888.87	367122
2018-11-16	1864.95	1874.56	1831.50	1855.32	334695
2018-11-19	1854.65	1875.00	1779.82	1780.00	558495
2018-11-20	1761.30	1780.64	1726.78	1750.43	829895
2018-11-21	1779.28	1788.84	1756.77	1760.40	368819
2018-11-23	1750.72	1776.41	1737.26	1764.08	160584
2018-11-26	1778.09	1818.71	1766.77	1802.44	451868
2018-11-27	1793.57	1832.41	1789.78	1824.61	397003
2018-11-28	1828.26	1875.91	1816.55	1869.45	348533
2018-11-29	1866.00	1885.15	1859.71	1865.15	358097
2018-11-30	1868.32	1897.11	1852.80	1891.88	360977
2018-12-03	1925.47	1945.84	1915.36	1919.70	535399
2018-12-04	1917.80	1925.54	1852.93	1863.14	355389
2018-12-06	1839.64	1889.51	1817.88	1882.24	396848
2018-12-07	1867.22	1882.16	1814.99	1834.51	409627
2018-12-10	1833.04	1852.84	1811.26	1826.01	431743
2018-12-11	1839.83	1877.99	1834.31	1852.35	264182
2018-12-12	1884.14	1894.02	1842.00	1856.15	325881
2018-12-13	1864.60	1865.61	1821.28	1833.07	361640
2018-12-14	1806.90	1833.28	1796.54	1807.14	399130
2018-12-17	1796.66	1806.96	1701.01	1739.52	632934
2018-12-18	1752.23	1799.64	1737.00	1769.42	391904
2018-12-19	1769.42	1806.64	1706.75	1736.63	524082
2018-12-20	1727.01	1740.01	1685.76	1705.18	473757
2018-12-21	1704.62	1715.89	1617.16	1633.39	1043666
2018-12-24	1621.68	1649.09	1606.27	1616.83	387237
2018-12-26	1629.24	1705.01	1626.40	1703.25	413666
2018-12-27	1669.78	1719.68	1666.88	1717.80	316577
2018-12-28	1724.90	1734.25	1701.76	1715.83	281043
2018-12-31	1730.48	1739.70	1712.49	1722.42	280249
2019-01-02	1691.25	1736.77	1690.84	1721.70	312646
2019-01-03	1704.65	1712.68	1657.98	1663.12	445239
2019-01-04	1686.12	1737.08	1678.62	1717.55	540992
2019-01-07	1721.74	1731.40	1703.60	1711.82	334802
2019-01-08	1730.04	1755.99	1681.15	1686.92	652453
2019-01-09	1642.35	1682.88	1637.02	1649.49	786286
2019-01-10	1640.00	1685.98	1640.00	1677.33	459684
2019-01-11	1670.59	1678.05	1654.93	1665.89	331242
2019-01-14	1647.56	1708.83	1645.00	1692.88	439269
2019-01-15	1695.00	1704.18	1681.56	1698.31	436078
2019-01-16	1693.42	1698.22	1676.54	1680.57	503742
2019-01-17	1681.73	1737.91	1676.54	1724.51	363223
2019-01-18	1747.02	1776.84	1737.50	1760.26	552561
2019-01-22	1743.18	1759.67	1691.48	1708.98	757985
2019-01-23	1717.25	1746.58	1715.11	1744.31	437850
2019-01-24	1748.98	1805.18	1748.88	1795.67	695786
2019-01-25	1811.99	1834.08	1799.01	1802.20	491397
2019-01-28	1787.62	1835.00	1780.18	1813.60	387780
2019-01-29	1816.62	1820.40	1794.20	1808.80	212398
2019-01-30	1825.33	1835.48	1805.58	1818.70	300494
2019-01-31	1820.37	1851.18	1820.37	1832.81	314887
2019-02-01	1824.05	1862.07	1821.15	1836.96	278230
2019-02-04	1840.39	1862.26	1837.94	1860.99	319520
2019-02-05	1887.53	1916.23	1879.93	1902.26	487946
2019-02-06	1895.94	1910.00	1874.78	1906.93	242989
2019-02-07	1892.10	1900.65	1862.01	1877.06	362600
2019-02-08	1892.37	1899.99	1862.01	1871.09	276038
2019-02-11	1873.13	1880.69	1856.99	1865.00	327682
2019-02-12	1876.83	1900.00	1861.71	1895.29	262261
2019-02-13	1899.29	1924.00	1898.77	1919.97	277289
2019-02-14	1909.88	1922.63	1901.00	1902.33	208983
2019-02-15	1925.33	1934.65	1898.57	1933.57	331771
2019-02-19	1927.56	1951.86	1909.18	1935.50	338449
2019-02-20	1936.51	1944.99	1920.00	1926.17	322184
2019-02-21	1924.65	1932.65	1900.29	1906.31	414076
2019-02-22	1920.38	1923.91	1897.21	1910.52	385784
2019-02-25	1928.63	1934.83	1885.83	1890.03	454087
2019-02-26	1885.83	1919.83	1885.83	1915.73	366049
2019-02-27	1906.00	1952.25	1897.01	1906.00	750594
2019-02-28	1754.00	1763.89	1692.00	1697.04	1989814
2019-03-01	1708.20	1726.33	1698.00	1714.08	1248135
2019-03-04	1723.66	1730.00	1690.04	1707.82	1043402
2019-03-05	1715.00	1748.73	1709.37	1745.93	619566
2019-03-06	1748.37	1765.82	1745.29	1751.62	621408
2019-03-07	1746.50	1756.71	1719.28	1725.01	598894
2019-03-08	1708.04	1719.51	1692.93	1715.82	773255
2019-03-11	1721.69	1723.99	1693.32	1709.90	681222
2019-03-12	1709.72	1740.38	1689.44	1736.00	699263
2019-03-13	1740.44	1769.84	1739.61	1760.71	680931
2019-03-14	1768.83	1782.17	1738.73	1743.88	520761
2019-03-15	1751.79	1758.07	1744.22	1752.17	760090
2019-03-18	1757.71	1765.60	1752.81	1756.33	402981
2019-03-19	1751.05	1787.30	1740.14	1764.03	499111
2019-03-20	1766.78	1780.99	1751.13	1774.43	389235
2019-03-21	1765.80	1784.65	1761.01	1774.36	400085
2019-03-22	1754.04	1761.18	1711.09	1721.59	656313
2019-03-25	1714.01	1759.88	1712.71	1752.39	559733
2019-03-26	1761.20	1783.86	1759.22	1768.87	462426
2019-03-27	1768.98	1786.96	1746.21	1752.11	355496
2019-03-28	1759.99	1765.58	1727.24	1728.89	417347
2019-03-29	1736.60	1756.53	1733.43	1744.91	440130
2019-04-01	1755.08	1771.97	1748.10	1759.23	502352
2019-04-02	1766.03	1771.57	1751.24	1763.55	492628
2019-04-03	1778.47	1796.14	1769.01	1774.93	486380
2019-04-04	1775.31	1791.19	1767.50	1780.60	373214
2019-04-05	1788.03	1788.03	1768.38	1769.45	365789
2019-04-08	1767.92	1793.09	1766.40	1788.72	324020
2019-04-09	1776.75	1796.88	1767.65	1794.47	378469
2019-04-10	1793.85	1808.98	1772.01	1806.00	392692
2019-04-11	1810.00	1823.40	1806.15	1818.59	421165
2019-04-12	1827.87	1848.00	1827.14	1833.07	413827
2019-04-15	1834.00	1848.14	1825.95	1846.23	386674
2019-04-16	1851.80	1863.30	1839.14	1841.70	416493
2019-04-17	1848.63	1856.23	1837.61	1839.79	324210
2019-04-18	1847.64	1854.23	1839.84	1844.31	344632
2019-04-22	1833.93	1853.20	1831.04	1844.17	315864
2019-04-23	1849.23	1895.28	1847.34	1887.73	549301
2019-04-24	1887.14	1893.98	1863.60	1867.28	506643
2019-04-25	1870.65	1884.81	1856.93	1866.26	384397
2019-04-26	1868.10	1883.50	1850.01	1868.00	541080
2019-04-29	1869.81	1885.00	1865.62	1876.32	432974
2019-04-30	1872.00	1889.10	1852.20	1854.99	422418
2019-05-01	1857.57	1865.49	1828.19	1829.52	407485
2019-05-02	1824.66	1830.43	1800.18	1808.00	529046
2019-05-03	1816.17	1829.96	1814.25	1824.07	496096
2019-05-06	1798.96	1811.70	1782.03	1800.51	540145
2019-05-07	1781.45	1800.58	1771.21	1785.00	477187
2019-05-08	1765.01	1771.62	1746.00	1751.63	464587
2019-05-09	1729.43	1751.10	1715.01	1736.03	627853
2019-05-10	1825.00	1860.00	1765.62	1829.85	1168406
2019-05-13	1800.00	1814.29	1770.00	1777.26	493005
2019-05-14	1787.12	1814.80	1781.70	1793.67	410389
2019-05-15	1778.60	1801.59	1760.01	1789.43	380798
2019-05-16	1790.00	1816.80	1790.00	1803.31	304970
2019-05-17	1786.37	1819.42	1785.00	1787.29	346325
2019-05-20	1769.73	1770.00	1746.18	1752.23	352043
2019-05-21	1762.34	1783.52	1757.23	1772.19	340555
2019-05-22	1757.35	1775.00	1742.91	1745.02	367987
2019-05-23	1746.95	1746.95	1705.15	1716.93	483765
2019-05-24	1731.52	1731.58	1707.59	1708.48	269346
2019-05-28	1707.59	1728.98	1685.38	1685.80	390836
2019-05-29	1676.93	1689.52	1662.21	1685.92	317498
2019-05-30	1687.00	1693.51	1670.27	1673.06	265889
2019-05-31	1650.10	1662.14	1640.54	1656.22	366472
2019-06-03	1658.50	1692.21	1648.38	1650.46	462695
2019-06-04	1673.50	1748.31	1673.50	1747.03	648023
2019-06-05	1755.75	1767.19	1736.09	1765.00	389027
2019-06-06	1766.01	1766.63	1746.39	1754.86	335724
2019-06-07	1765.25	1789.69	1756.31	1778.29	337706
2019-06-10	1782.57	1814.41	1778.30	1781.12	298692
2019-06-11	1799.50	1812.66	1791.09	1803.63	350998
2019-06-12	1804.17	1814.00	1779.13	1798.90	212369
2019-06-13	1802.05	1839.34	1802.05	1809.52	319187
2019-06-14	1808.20	1811.68	1772.73	1775.50	325480
2019-06-17	1776.00	1787.41	1768.00	1781.41	281154
2019-06-18	1808.38	1821.70	1790.93	1808.99	412758
2019-06-19	1812.00	1844.41	1809.09	1842.06	420196
2019-06-20	1862.07	1871.93	1844.75	1861.31	544990
2019-06-21	1859.36	1883.19	1849.59	1880.00	755760
2019-06-24	1880.97	1889.33	1869.32	1870.81	351171
2019-06-25	1880.83	1884.99	1841.05	1845.47	322193
2019-06-26	1848.30	1868.15	1828.39	1830.22	277508
2019-06-27	1835.00	1858.75	1832.83	1845.17	427441
2019-06-28	1852.58	1877.00	1844.83	1874.71	613746
2019-07-01	1900.00	1906.00	1883.44	1898.42	461354
2019-07-02	1902.24	1910.00	1889.42	1907.99	221950
2019-07-03	1906.22	1924.61	1905.00	1919.65	172850
2019-07-05	1904.76	1928.61	1901.41	1924.75	170212
2019-07-08	1918.73	1922.00	1875.00	1875.76	343435
2019-07-09	1873.00	1889.74	1866.01	1877.87	360771
2019-07-10	1890.52	1892.99	1858.88	1869.39	319339
2019-07-11	1875.45	1879.10	1868.73	1874.17	270386
2019-07-12	1878.02	1884.98	1869.49	1882.48	268351
2019-07-15	1881.89	1885.24	1872.29	1881.91	284230
2019-07-16	1879.89	1897.22	1875.57	1888.90	259114
2019-07-17	1887.75	1897.09	1866.53	1867.74	284882
2019-07-18	1861.83	1895.68	1861.83	1885.91	230572
2019-07-19	1896.03	1901.59	1882.09	1882.09	198015
2019-07-22	1883.65	1906.60	1882.74	1893.70	279586
2019-07-23	1898.63	1910.38	1887.94	1900.25	219482
2019-07-24	1896.26	1920.83	1896.26	1919.25	212068
2019-07-25	1911.99	1928.91	1905.03	1926.13	248109
2019-07-26	1940.00	1969.88	1940.00	1966.85	381753
2019-07-29	1958.78	1962.98	1908.19	1919.55	304854
2019-07-30	1909.86	1925.29	1903.59	1916.59	208933
2019-07-31	1906.33	1915.48	1866.27	1886.61	270009
2019-08-01	1885.47	1917.49	1867.74	1879.86	238502
2019-08-02	1874.11	1874.98	1839.39	1846.08	304479
2019-08-05	1819.98	1819.98	1773.09	1788.60	431405
2019-08-06	1799.20	1815.99	1767.32	1786.52	393961
2019-08-07	1758.40	1826.20	1755.00	1821.56	542316
2019-08-08	1900.00	1958.81	1895.00	1941.01	796956
2019-08-09	1926.54	1927.62	1897.01	1917.69	402008
2019-08-12	1900.44	1926.79	1891.17	1916.89	281140
2019-08-13	1907.67	1963.90	1907.67	1943.19	386184
2019-08-14	1908.56	1926.23	1889.96	1891.19	440750
2019-08-15	1900.03	1919.71	1873.87	1904.67	294147
2019-08-16	1929.00	1936.46	1905.01	1922.19	260920
2019-08-19	1944.87	1959.88	1931.41	1943.73	283396
2019-08-20	1942.51	1952.12	1929.21	1934.40	230370
2019-08-21	1945.69	1957.60	1939.70	1955.75	203037
2019-08-22	1962.45	1967.52	1928.30	1952.47	204639
2019-08-23	1942.98	1951.93	1893.08	1898.67	303413
2019-08-26	1918.24	1918.50	1902.22	1916.81	219308
2019-08-27	1921.74	1931.80	1912.33	1919.99	276244
2019-08-28	1911.80	1947.95	1903.57	1942.00	228260
2019-08-29	1966.43	1976.76	1948.00	1957.14	312969
2019-08-30	1971.80	1973.23	1953.00	1966.41	271034
2019-09-03	1956.56	1967.90	1931.42	1941.78	341499
2019-09-04	1960.88	1963.56	1935.71	1958.79	280034
2019-09-05	1974.15	2010.94	1967.44	1994.44	440336
2019-09-06	2006.34	2006.34	1962.75	1967.63	413012
2019-09-09	1980.64	1994.51	1973.38	1992.25	369671
2019-09-10	1983.34	2018.76	1964.03	2018.76	456165
2019-09-11	2013.20	2054.17	2001.38	2050.16	399579
2019-09-12	2056.00	2067.07	2037.30	2041.41	442198
2019-09-13	2047.02	2071.78	2039.60	2063.90	392795
2019-09-16	2057.24	2081.81	2035.01	2072.95	393924
2019-09-17	2067.60	2081.24	2058.17	2077.44	267060
2019-09-18	2072.21	2078.85	2036.98	2058.37	187332
2019-09-19	2053.74	2062.70	2046.73	2058.57	259642
2019-09-20	2046.22	2057.43	2029.46	2031.57	525418
2019-09-23	2016.00	2030.00	2007.14	2009.41	320497
2019-09-24	2012.82	2020.99	1985.92	1990.64	292818
2019-09-25	1991.65	2000.64	1962.00	1993.53	334590
2019-09-26	1994.08	1994.08	1964.00	1978.45	311490
2019-09-27	1969.56	1979.35	1936.86	1944.25	308957
2019-09-30	1953.00	1982.71	1942.34	1962.61	231208
2019-10-01	1977.00	1987.76	1964.72	1978.03	234815
2019-10-02	1969.00	1969.00	1929.91	1941.44	295804
2019-10-03	1936.55	1964.30	1918.23	1961.45	224224
2019-10-04	1970.64	1984.87	1965.31	1983.20	164138
2019-10-07	1971.01	1980.26	1949.08	1951.56	273949
2019-10-08	1937.05	1955.73	1923.56	1938.19	198940
2019-10-09	1953.72	1954.16	1926.20	1943.33	231547
2019-10-10	1942.69	1970.43	1933.84	1962.91	233971
2019-10-11	1984.30	2003.79	1972.94	1977.18	281647
2019-10-14	1964.52	1994.39	1964.52	1988.75	206869
2019-10-15	1992.21	2023.11	1991.60	2016.39	275998
2019-10-16	2016.80	2037.09	2016.80	2027.63	300300
2019-10-17	2033.00	2044.77	2021.37	2028.53	200964
2019-10-18	2030.86	2033.92	2006.96	2013.53	352183
2019-10-21	2022.68	2035.00	2017.40	2022.24	212610
2019-10-22	2029.04	2033.30	2010.01	2023.05	188478
2019-10-23	2019.66	2034.68	2016.21	2032.23	177143
2019-10-24	2035.00	2045.83	2016.47	2043.75	173604
2019-10-25	2020.13	2058.86	2019.77	2055.93	242371
2019-10-28	2053.02	2079.70	2047.29	2057.05	195706
2019-10-29	2054.14	2057.43	2037.74	2042.80	177675
2019-10-30	2035.53	2050.86	2030.35	2049.55	150345
2019-10-31	2046.08	2059.17	2031.29	2048.77	192380
2019-11-01	2023.62	2041.58	2007.75	2032.02	333184
2019-11-04	2042.00	2045.78	2002.83	2007.68	328280
2019-11-05	2008.99	2029.80	2001.59	2025.43	255737
2019-11-06	2018.56	2022.44	2001.41	2012.09	378348
2019-11-07	1942.20	1945.22	1844.45	1849.93	1827313
2019-11-08	1941.00	1954.00	1841.00	1879.19	1034066
2019-11-11	1869.00	1897.98	1852.84	1896.04	471196
2019-11-12	1901.35	1901.35	1860.23	1875.84	496625
2019-11-13	1855.59	1871.86	1852.64	1859.09	445481
2019-11-14	1855.39	1875.00	1850.96	1865.55	276931
2019-11-15	1873.85	1873.99	1843.03	1848.82	366585
2019-11-18	1847.04	1853.15	1826.70	1838.03	361985
2019-11-19	1845.00	1854.36	1833.41	1845.30	274044
2019-11-20	1846.06	1856.69	1837.00	1851.82	354734
2019-11-21	1851.34	1876.00	1844.59	1873.31	342706
2019-11-22	1881.45	1884.99	1870.44	1877.53	239868
2019-11-25	1885.09	1902.57	1875.01	1897.54	298656
2019-11-26	1899.70	1899.75	1882.02	1887.46	329695
2019-11-27	1893.00	1916.35	1883.03	1906.45	263046
2019-11-29	1904.89	1910.00	1899.08	1904.03	153587
2019-12-02	1898.21	1903.49	1867.76	1884.44	400300
2019-12-03	1865.39	1881.58	1852.52	1879.98	289982
2019-12-04	1894.64	1929.00	1879.98	1921.53	423616
2019-12-05	1929.00	1929.00	1901.51	1904.22	353916
2019-12-06	1923.27	1935.92	1920.21	1930.27	299300
2019-12-09	1928.08	1928.65	1903.18	1905.79	345804
2019-12-10	1902.40	1926.40	1901.58	1904.63	238801
2019-12-11	1915.90	1929.82	1904.48	1925.88	267361
2019-12-12	1930.85	1959.04	1924.46	1948.48	302445
2019-12-13	1960.87	1990.00	1949.08	1973.60	395755
2019-12-16	1983.47	1998.01	1983.47	1995.02	264163
2019-12-17	2000.00	2011.64	1991.00	2001.87	311345
2019-12-18	2008.67	2008.67	1977.77	1991.51	379818
2019-12-19	1996.00	2014.97	1994.76	2003.12	277465
2019-12-20	2017.00	2025.00	2002.34	2023.26	583181
2019-12-23	2026.01	2041.50	2017.68	2032.10	219590
2019-12-24	2032.24	2047.30	2031.29	2044.00	97345
2019-12-26	2049.34	2068.81	2047.65	2064.32	182675
2019-12-27	2063.00	2080.99	2053.65	2072.54	280016
2019-12-30	2071.99	2082.67	2050.47	2053.87	224732
2019-12-31	2046.51	2057.99	2039.97	2053.73	226931
2020-01-02	2068.40	2077.41	2053.22	2074.58	310369
2020-01-03	2042.47	2067.69	2035.00	2065.48	293992
2020-01-06	2050.00	2059.79	2035.00	2047.40	384040
2020-01-07	2047.39	2072.83	2038.54	2068.05	346694
2020-01-08	2066.84	2088.66	2057.14	2062.90	326068
2020-01-09	2072.00	2090.00	2072.00	2084.29	274027
2020-01-10	2088.37	2094.00	2076.94	2086.90	198485
2020-01-13	2090.25	2090.25	2073.01	2080.50	255114
2020-01-14	2074.60	2086.00	2067.16	2071.48	331704
2020-01-15	2073.56	2083.99	2061.38	2065.16	308969
2020-01-16	2073.01	2073.01	2040.97	2054.75	546830
2020-01-17	2060.00	2064.04	2046.91	2054.69	470801
2020-01-21	2006.00	2014.51	1963.87	1990.57	711750
2020-01-22	2004.33	2014.24	1992.04	2000.24	357431
2020-01-23	1986.24	2006.39	1975.12	1993.20	368553
2020-01-24	1998.00	2000.81	1954.74	1962.96	580568
2020-01-27	1906.41	1917.90	1868.04	1908.89	708948
2020-01-28	1914.67	1937.02	1900.00	1917.45	512932
2020-01-29	1924.04	1933.04	1890.09	1893.95	445507
2020-01-30	1871.42	1885.51	1858.86	1872.09	589269
2020-01-31	1865.93	1865.93	1820.44	1830.55	717933
2020-02-03	1838.87	1858.16	1830.05	1839.03	634605
2020-02-04	1857.06	1895.50	1848.18	1864.51	662662
2020-02-05	1898.70	1943.98	1882.71	1939.29	552467
2020-02-06	1958.90	1972.00	1937.01	1960.90	412047
2020-02-07	1950.23	1960.00	1904.16	1909.59	449586
2020-02-10	1901.69	1912.59	1883.00	1886.64	470217
2020-02-11	1894.48	1918.89	1892.62	1909.30	408894
2020-02-12	1923.95	1967.00	1911.21	1960.36	473170
2020-02-13	1944.00	1960.88	1929.10	1959.94	389065
2020-02-14	1998.44	2024.88	1984.66	1990.96	535943
2020-02-18	1972.25	1988.19	1961.95	1976.28	363541
2020-02-19	1982.76	1989.99	1962.32	1968.49	241349
2020-02-20	1960.00	1987.76	1956.39	1970.91	359202
2020-02-21	1965.00	1968.10	1922.16	1928.72	358496
2020-02-24	1830.93	1835.50	1777.88	1792.54	886060
2020-02-25	1803.00	1811.31	1711.01	1726.58	958358
2020-02-26	1731.22	1742.94	1659.64	1678.20	903845
2020-02-27	1612.98	1730.00	1592.45	1659.85	1338011
2020-02-28	1643.64	1718.00	1634.54	1695.66	977187
2020-03-02	1709.75	1732.92	1651.76	1728.98	869405
2020-03-03	1726.63	1749.99	1646.93	1683.02	704463
2020-03-04	1697.15	1736.89	1671.24	1732.13	593630
2020-03-05	1662.99	1680.04	1632.58	1647.44	788783
2020-03-06	1603.09	1684.00	1584.00	1612.09	1077741
2020-03-09	1483.99	1588.67	1476.51	1527.80	770546
2020-03-10	1589.95	1615.00	1499.94	1559.00	742033
2020-03-11	1522.29	1528.53	1420.56	1442.50	829972
2020-03-12	1297.00	1369.99	1280.00	1280.40	1282208
2020-03-13	1336.80	1421.67	1270.87	1421.33	1153267
2020-03-16	1275.00	1411.83	1252.22	1289.67	987186
2020-03-17	1309.56	1370.52	1252.91	1368.26	1080433
2020-03-18	1277.86	1327.09	1165.02	1233.75	933395
2020-03-19	1211.16	1236.64	1150.00	1191.48	980599
2020-03-20	1216.34	1299.95	1157.41	1177.43	1146558
2020-03-23	1166.98	1226.14	1107.29	1152.24	859891
2020-03-24	1218.62	1279.00	1200.58	1259.47	853989
2020-03-25	1259.47	1449.48	1246.95	1365.85	998892
2020-03-26	1380.33	1429.48	1353.52	1406.00	616548
2020-03-27	1344.87	1355.46	1253.61	1249.00	701507
2020-03-30	1261.27	1321.89	1216.98	1308.23	600977
2020-03-31	1303.01	1390.39	1296.01	1345.32	771576
2020-04-01	1293.81	1328.34	1248.18	1271.63	563068
2020-04-02	1270.97	1334.99	1241.23	1260.00	574028
2020-04-03	1244.18	1279.16	1203.08	1230.68	442446
2020-04-06	1303.28	1363.35	1292.81	1356.68	751605
2020-04-07	1412.01	1495.00	1366.79	1376.37	783524
2020-04-08	1382.65	1428.72	1360.01	1372.06	781037
2020-04-09	1424.76	1450.00	1403.00	1420.64	1032857
2020-04-13	1413.19	1428.01	1368.39	1421.01	404405
2020-04-14	1460.09	1469.96	1424.00	1449.42	579147
2020-04-15	1407.84	1440.00	1390.67	1424.61	452836
2020-04-16	1432.35	1432.35	1391.02	1407.40	488402
2020-04-17	1469.00	1484.66	1450.19	1470.87	691250
2020-04-20	1462.05	1470.00	1410.00	1411.63	459172
2020-04-21	1382.81	1387.74	1317.40	1342.22	652732
2020-04-22	1365.01	1379.99	1342.00	1355.00	356738
2020-04-23	1354.05	1388.99	1350.79	1360.00	372904
2020-04-24	1372.39	1374.58	1338.66	1362.77	334490
2020-04-27	1374.93	1411.24	1371.04	1402.99	456942
2020-04-28	1434.20	1463.65	1410.80	1439.32	613504
2020-04-29	1487.83	1527.73	1473.30	1520.53	703085
2020-04-30	1514.53	1520.42	1464.78	1480.57	451163
2020-05-01	1442.75	1460.30	1415.31	1448.79	458530
2020-05-04	1415.73	1445.32	1388.51	1413.30	471391
2020-05-05	1443.25	1446.36	1383.86	1393.20	425866
2020-05-06	1397.46	1416.36	1356.00	1378.91	526761
2020-05-07	1392.26	1448.59	1382.00	1443.91	655632
2020-05-08	1440.99	1444.25	1366.10	1430.83	877664
2020-05-11	1427.02	1428.97	1403.12	1411.00	564798
2020-05-12	1401.09	1413.98	1385.11	1385.92	507213
2020-05-13	1379.34	1388.92	1336.32	1366.07	781040
2020-05-14	1348.74	1388.94	1303.25	1382.51	708831
2020-05-15	1377.01	1409.49	1372.13	1384.31	632646
2020-05-18	1430.00	1581.56	1430.00	1557.43	1322178
2020-05-19	1556.29	1598.83	1544.16	1547.56	828454
2020-05-20	1578.52	1605.74	1578.20	1599.15	700096
2020-05-21	1605.00	1623.44	1575.79	1595.68	631917
2020-05-22	1591.74	1637.29	1584.65	1631.30	574739
2020-05-26	1704.32	1764.90	1692.11	1746.91	1201362
2020-05-27	1775.93	1788.00	1692.61	1698.73	1018239
2020-05-28	1695.59	1708.00	1644.02	1648.99	664242
2020-05-29	1657.00	1657.00	1618.43	1639.42	696825
2020-06-01	1633.12	1684.17	1633.12	1670.73	491034
2020-06-02	1690.00	1692.05	1653.58	1655.00	513730
2020-06-03	1704.03	1743.84	1694.29	1725.97	597668
2020-06-04	1714.90	1749.18	1706.00	1742.64	502432
2020-06-05	1826.76	1853.38	1802.85	1812.64	1034500
2020-06-08	1846.60	1871.97	1825.57	1840.91	672069
2020-06-09	1808.07	1818.34	1770.00	1777.97	450467
2020-06-10	1791.95	1793.00	1717.72	1733.31	536431
2020-06-11	1655.85	1656.76	1576.57	1588.37	920052
2020-06-12	1653.57	1663.99	1572.84	1623.92	489367
2020-06-15	1567.66	1664.93	1555.01	1650.67	409832
2020-06-16	1716.32	1721.85	1641.75	1673.74	454930
2020-06-17	1677.92	1678.58	1626.01	1638.24	355080
2020-06-18	1622.40	1658.00	1590.93	1628.35	546644
2020-06-19	1654.00	1657.49	1600.00	1626.91	754183
2020-06-22	1609.74	1636.29	1593.87	1633.52	333868
2020-06-23	1652.30	1678.50	1640.00	1677.10	363292
2020-06-24	1660.71	1669.77	1582.00	1610.33	597335
2020-06-25	1585.81	1623.97	1561.72	1615.39	498677
2020-06-26	1597.30	1611.71	1532.83	1541.25	601775
2020-06-29	1567.77	1595.30	1540.48	1593.22	366054
2020-06-30	1583.90	1603.24	1566.42	1592.34	293677
2020-07-01	1606.05	1670.00	1601.14	1658.79	538918
2020-07-02	1690.11	1714.09	1658.40	1669.98	360856
2020-07-06	1706.19	1738.00	1680.17	1703.76	440880
2020-07-07	1681.36	1697.33	1654.66	1657.45	267109
2020-07-08	1662.00	1665.96	1633.25	1661.30	332498
2020-07-09	1671.90	1679.70	1627.48	1670.28	406620
2020-07-10	1660.68	1708.80	1652.98	1707.40	323380
2020-07-13	1720.89	1739.58	1685.01	1686.76	400769
2020-07-14	1668.69	1703.56	1652.69	1696.23	261120
2020-07-15	1747.00	1802.73	1745.04	1799.34	646765
2020-07-16	1767.21	1773.50	1730.67	1746.79	251757
2020-07-17	1757.12	1757.12	1719.04	1732.19	368704
2020-07-20	1724.01	1748.00	1700.42	1713.65	308264
2020-07-21	1735.91	1762.67	1703.61	1711.71	382694
2020-07-22	1717.96	1728.32	1681.25	1720.54	367509
2020-07-23	1721.28	1729.33	1692.15	1695.46	263862
2020-07-24	1678.27	1709.24	1671.97	1701.30	324871
2020-07-27	1690.64	1711.88	1671.01	1702.83	223880
2020-07-28	1696.34	1702.84	1677.29	1681.75	210588
2020-07-29	1688.86	1724.40	1676.95	1707.54	311307
2020-07-30	1683.80	1699.21	1657.16	1687.74	205542
2020-07-31	1687.87	1692.25	1625.61	1662.13	305241
2020-08-03	1665.91	1669.89	1634.69	1650.24	201397
2020-08-04	1641.00	1680.00	1635.35	1675.13	240222
2020-08-05	1700.13	1734.43	1683.39	1724.77	314522
2020-08-06	1702.00	1765.98	1700.73	1751.79	451074
2020-08-07	1813.40	1821.45	1742.00	1754.48	566045
2020-08-10	1760.00	1785.89	1731.05	1768.58	357226
2020-08-11	1818.27	1847.42	1800.01	1805.10	475997
2020-08-12	1816.30	1828.00	1805.50	1808.07	274153
2020-08-13	1799.06	1823.98	1789.00	1792.97	220190
2020-08-14	1780.00	1787.22	1768.27	1778.87	262553
2020-08-17	1792.39	1792.39	1750.00	1752.92	244827
2020-08-18	1750.00	1792.00	1744.13	1778.91	238981
2020-08-19	1783.01	1807.09	1760.32	1767.47	311762
2020-08-20	1751.90	1774.95	1746.01	1768.69	245892
2020-08-21	1763.00	1785.05	1754.67	1779.37	269827
2020-08-24	1803.56	1837.72	1796.94	1834.44	362423
2020-08-25	1836.02	1858.29	1816.41	1853.80	313180
2020-08-26	1838.80	1883.97	1835.01	1866.97	394372
2020-08-27	1892.58	1924.86	1874.27	1893.50	398912
2020-08-28	1896.15	1955.61	1895.23	1945.25	320785
2020-08-31	1922.47	1936.50	1908.13	1910.45	321247
2020-09-01	1905.13	1937.00	1899.73	1928.86	316036
2020-09-02	1940.00	1955.40	1895.65	1948.73	335272
2020-09-03	1952.15	1966.22	1909.89	1945.45	428324
2020-09-04	1947.97	1962.60	1906.08	1917.74	379254
2020-09-08	1886.86	1930.08	1882.94	1891.60	346975
2020-09-09	1887.55	1910.08	1823.40	1871.07	460351
2020-09-10	1871.00	1901.90	1811.74	1816.59	342025
2020-09-11	1813.52	1835.02	1769.98	1783.74	383115
2020-09-14	1803.00	1805.45	1774.60	1784.59	377208
2020-09-15	1797.41	1817.74	1785.00	1787.00	267976
2020-09-16	1800.00	1837.83	1787.90	1806.66	382341
2020-09-17	1783.19	1805.84	1756.49	1787.21	480610
2020-09-18	1791.16	1794.52	1720.00	1732.28	629354
2020-09-21	1676.20	1688.09	1632.17	1652.39	656113
2020-09-22	1659.22	1679.34	1625.00	1674.00	434029
2020-09-23	1692.10	1693.09	1633.74	1638.47	289084
2020-09-24	1617.28	1680.35	1601.01	1650.57	394142
2020-09-25	1635.00	1660.74	1612.00	1657.77	302629
2020-09-28	1694.99	1729.25	1671.25	1700.40	296280
2020-09-29	1700.15	1712.27	1670.41	1672.98	228590
2020-09-30	1682.64	1729.79	1679.00	1710.68	326110
2020-10-01	1735.54	1750.00	1730.00	1742.98	339523
2020-10-02	1698.99	1720.00	1684.03	1710.71	269888
2020-10-05	1705.28	1720.47	1662.47	1706.79	316988
2020-10-06	1714.09	1759.03	1700.10	1709.71	330434
2020-10-07	1724.00	1761.18	1720.00	1758.85	215771
2020-10-08	1770.06	1794.53	1753.00	1788.81	262961
2020-10-09	1807.00	1828.81	1786.71	1817.89	264985
2020-10-12	1830.83	1866.00	1826.66	1845.00	357021
2020-10-13	1840.00	1846.98	1771.87	1780.97	426256
2020-10-14	1783.38	1791.17	1730.88	1732.60	316886
2020-10-15	1700.00	1711.16	1686.42	1702.11	321613
2020-10-16	1704.00	1712.84	1667.58	1667.87	416266
2020-10-19	1679.75	1686.47	1652.37	1653.02	317907
2020-10-20	1673.00	1688.73	1661.10	1671.71	292656
2020-10-21	1660.00	1704.26	1657.38	1702.03	284522
2020-10-22	1714.19	1797.37	1702.38	1792.02	475287
2020-10-23	1800.79	1826.16	1788.95	1823.55	316787
2020-10-26	1775.13	1793.27	1714.12	1749.29	295012
2020-10-27	1738.56	1745.00	1685.36	1697.71	244850
2020-10-28	1663.17	1669.98	1602.55	1605.05	420846
2020-10-29	1600.00	1643.10	1589.00	1630.26	340881
2020-10-30	1620.78	1634.96	1591.10	1622.50	411558
2020-11-02	1653.50	1653.50	1598.01	1604.13	342743
2020-11-03	1622.79	1682.33	1598.78	1669.58	341135
2020-11-04	1702.97	1751.83	1674.80	1713.32	423354
2020-11-05	1734.01	1783.17	1734.01	1768.31	388201
2020-11-06	1721.04	1796.01	1701.09	1783.75	452327
2020-11-09	2049.00	2128.02	2013.22	2118.24	1649404
2020-11-10	2079.59	2103.00	1989.61	2007.44	738521
2020-11-11	1996.95	2008.00	1955.70	2000.02	441505
2020-11-12	1975.00	1990.00	1953.15	1962.92	381543
2020-11-13	1970.00	2069.89	1970.00	2052.87	445569
2020-11-16	2117.87	2121.99	2060.78	2109.61	845904
2020-11-17	2080.00	2091.52	2057.96	2081.25	339109
2020-11-18	2076.00	2103.51	2044.02	2044.60	376683
2020-11-19	2022.84	2054.98	2000.00	2010.97	388921
2020-11-20	2017.60	2036.52	1987.84	1992.77	307785
2020-11-23	2004.87	2042.06	2000.00	2019.84	336463
2020-11-24	2050.00	2107.03	2026.61	2103.45	445810
2020-11-25	2108.74	2118.96	2043.85	2063.80	215938
2020-11-27	2067.86	2083.72	2048.28	2052.67	117204
2020-11-30	2057.67	2058.00	2019.87	2028.45	335763
2020-12-01	2047.21	2088.85	2030.00	2052.67	295782
2020-12-02	2052.67	2097.99	2036.88	2078.42	247731
2020-12-03	2096.80	2122.03	2065.18	2096.63	337299
2020-12-04	2103.70	2138.97	2090.00	2125.03	339519
2020-12-07	2119.97	2137.43	2085.00	2128.78	321537
2020-12-08	2093.06	2128.21	2082.45	2086.65	342350
2020-12-09	2100.47	2170.03	2076.81	2107.11	697945
2020-12-10	2094.99	2151.58	2079.19	2104.87	380192
2020-12-11	2090.22	2104.02	2050.13	2089.21	354474
2020-12-14	2120.09	2143.06	2065.08	2066.01	339277
2020-12-15	2078.22	2105.82	2055.01	2098.05	314709
2020-12-16	2118.20	2118.20	2077.40	2098.71	238614
2020-12-17	2117.95	2126.95	2070.52	2113.43	295251
2020-12-18	2118.75	2118.75	2087.93	2099.65	536194
2020-12-21	2050.00	2071.82	2024.02	2068.20	357109
2020-12-22	2068.35	2069.36	2031.39	2052.82	198826
2020-12-23	2055.39	2114.15	2050.43	2100.85	314692
2020-12-24	2119.00	2119.00	2081.00	2088.35	182524
2020-12-28	2129.45	2152.26	2124.46	2137.92	250990
2020-12-29	2165.98	2200.00	2153.96	2185.40	341895
2020-12-30	2200.00	2214.01	2174.97	2205.26	229768
2020-12-31	2198.07	2227.97	2185.00	2227.27	176624
2021-01-04	2250.00	2257.19	2121.21	2164.08	334069
2021-01-05	2164.00	2225.94	2154.56	2188.07	348239
2021-01-06	2175.89	2288.49	2160.00	2249.81	393365
2021-01-07	2278.15	2288.00	2219.77	2239.85	299737
2021-01-08	2256.34	2289.98	2248.47	2281.54	310544
2021-01-11	2252.43	2290.04	2214.03	2221.27	320583
2021-01-12	2237.36	2243.64	2191.63	2196.34	259405
2021-01-13	2168.40	2208.08	2168.40	2182.42	239606
2021-01-14	2185.27	2215.78	2178.77	2182.59	273075
2021-01-15	2179.29	2179.29	2116.00	2119.23	340760
2021-01-19	2135.00	2169.95	2108.96	2163.04	274956
2021-01-20	2179.98	2179.98	2124.56	2160.05	339036
2021-01-21	2140.90	2157.01	2105.00	2109.94	460844
2021-01-22	2101.83	2109.51	2065.00	2066.24	356695
2021-01-25	2044.86	2060.35	1947.09	2018.43	879523
2021-01-26	2033.37	2056.73	1974.65	1983.16	447916
2021-01-27	1949.33	1975.96	1860.73	1886.09	705605
2021-01-28	1979.04	2048.77	1935.88	2034.10	843445
2021-01-29	2036.00	2040.00	1938.80	1944.33	536327
2021-02-01	1996.19	2006.38	1965.00	1990.46	478745
2021-02-02	2035.00	2112.91	2025.41	2065.53	440687
2021-02-03	2079.53	2094.80	2024.72	2027.30	352558
2021-02-04	2036.19	2085.90	2015.66	2082.94	355231
2021-02-05	2109.29	2129.99	2073.88	2096.42	238409
2021-02-08	2117.05	2131.66	2070.79	2099.56	219043
2021-02-09	2082.88	2104.85	2051.64	2085.28	229732
2021-02-10	2116.30	2161.21	2091.18	2141.76	334130
2021-02-11	2145.34	2183.66	2132.84	2159.26	258330
2021-02-12	2126.35	2188.99	2110.01	2150.58	210612
2021-02-16	2139.19	2198.03	2133.71	2184.16	242400
2021-02-17	2183.39	2237.95	2174.15	2233.77	287708
2021-02-18	2190.03	2275.91	2190.03	2259.79	316975
2021-02-19	2273.00	2322.04	2259.85	2293.05	353821
2021-02-22	2265.67	2392.97	2265.67	2350.02	504444
2021-02-23	2348.36	2367.00	2292.17	2359.37	515350
2021-02-24	2343.77	2450.26	2324.18	2443.50	609993
2021-02-25	2419.93	2438.95	2261.47	2273.20	751803
2021-02-26	2343.90	2345.00	2251.71	2328.51	503928
2021-03-01	2372.99	2382.30	2300.21	2320.50	359962
2021-03-02	2338.00	2342.00	2275.00	2282.21	310091
2021-03-03	2286.23	2334.94	2272.14	2275.00	364476
2021-03-04	2277.17	2277.17	2163.40	2219.35	484102
2021-03-05	2235.77	2312.80	2178.88	2307.10	435602
2021-03-08	2303.43	2412.34	2298.36	2368.74	564053
2021-03-09	2380.14	2441.75	2344.01	2366.79	481875
2021-03-10	2379.35	2420.00	2363.91	2369.32	443979
2021-03-11	2398.28	2447.47	2343.78	2362.06	512316
2021-03-12	2358.99	2412.83	2350.88	2401.04	404711
2021-03-15	2412.76	2443.52	2374.01	2439.50	468776
2021-03-16	2416.35	2429.53	2380.01	2396.56	360674
2021-03-17	2373.50	2469.58	2370.00	2461.78	394360
2021-03-18	2428.03	2447.46	2344.00	2346.95	498092
2021-03-19	2332.82	2350.09	2265.81	2287.74	637553
2021-03-22	2340.00	2340.00	2225.00	2231.89	531409
2021-03-23	2250.62	2250.62	2184.47	2215.00	501943
2021-03-24	2231.80	2278.00	2199.01	2202.73	441138
2021-03-25	2186.70	2282.88	2173.00	2268.91	421331
2021-03-26	2275.94	2329.33	2246.64	2323.53	377006
2021-03-29	2311.00	2375.00	2307.41	2351.36	341445
2021-03-30	2343.25	2370.23	2316.79	2334.89	250426
2021-03-31	2345.68	2363.92	2319.31	2329.84	530845
2021-04-01	2354.28	2389.73	2348.23	2382.46	248403
2021-04-05	2410.00	2436.88	2386.86	2409.18	342367
2021-04-06	2415.00	2447.41	2407.23	2422.00	411122
2021-04-07	2429.06	2440.21	2395.57	2410.64	235518
2021-04-08	2392.00	2435.43	2392.00	2427.99	222006
2021-04-09	2434.00	2454.72	2405.55	2450.06	239783
2021-04-12	2436.00	2450.20	2396.49	2409.05	551401
2021-04-13	2403.92	2415.79	2367.15	2404.29	789693
2021-04-14	2413.10	2482.82	2407.48	2454.22	939673
2021-04-15	2467.54	2468.93	2426.18	2433.21	639277
2021-04-16	2443.73	2489.41	2435.83	2476.90	783479
2021-04-19	2480.43	2488.32	2443.11	2456.20	326990
2021-04-20	2433.75	2436.49	2317.29	2345.00	477774
2021-04-21	2359.92	2365.99	2343.06	2357.73	280834
2021-04-22	2353.72	2395.00	2343.00	2347.05	287538
2021-04-23	2367.19	2404.33	2350.46	2395.43	253725
2021-04-26	2424.89	2460.93	2407.00	2458.25	323333
2021-04-27	2458.00	2469.12	2441.67	2464.15	220717
2021-04-28	2475.00	2514.99	2461.00	2505.10	323513
2021-04-29	2507.47	2516.00	2476.01	2501.43	218974
2021-04-30	2497.70	2497.70	2436.14	2466.08	328219
2021-05-03	2484.07	2486.99	2435.31	2440.44	190108
2021-05-04	2409.79	2427.82	2368.83	2382.94	339356
2021-05-05	2402.05	2403.75	2327.19	2337.92	381799
2021-05-06	2297.71	2324.00	2255.15	2279.35	432716
2021-05-07	2312.24	2361.42	2290.74	2327.08	381586
2021-05-10	2331.64	2333.00	2261.69	2263.10	382940
2021-05-11	2230.00	2262.77	2205.08	2247.68	418898
2021-05-12	2231.31	2236.55	2163.48	2172.25	417198
2021-05-13	2193.95	2235.67	2162.15	2207.27	299554
2021-05-14	2251.12	2291.85	2227.41	2282.48	340396
2021-05-17	2261.54	2275.50	2211.59	2223.15	322346
2021-05-18	2231.55	2252.60	2210.60	2211.62	344690
2021-05-19	2167.29	2272.71	2161.78	2270.01	405798
2021-05-20	2279.84	2309.76	2260.91	2306.05	311902
2021-05-21	2324.57	2336.30	2268.34	2293.38	263248
2021-05-24	2301.72	2356.15	2300.20	2348.48	332633
2021-05-25	2357.50	2373.88	2329.29	2339.01	278103
2021-05-26	2366.49	2372.70	2341.61	2347.00	293954
2021-05-27	2360.77	2360.77	2326.69	2334.78	689051
2021-05-28	2339.84	2367.81	2315.48	2361.55	232346
2021-06-01	2380.00	2380.29	2316.05	2328.28	316127
2021-06-02	2339.70	2356.50	2310.71	2317.92	292717
2021-06-03	2293.42	2327.05	2262.00	2295.81	283321
2021-06-04	2304.78	2328.46	2304.24	2315.69	173690
2021-06-07	2319.83	2341.12	2291.56	2298.52	198847
2021-06-08	2300.42	2319.52	2290.18	2303.74	233967
2021-06-09	2300.00	2330.34	2294.76	2314.06	266412
2021-06-10	2307.33	2328.75	2282.87	2324.45	269396
2021-06-11	2313.90	2327.93	2293.42	2304.37	291782
2021-06-14	2311.87	2315.67	2290.85	2305.04	190220
2021-06-15	2302.37	2333.00	2283.82	2301.96	212092
2021-06-16	2312.02	2319.35	2284.68	2298.23	168022
2021-06-17	2296.14	2318.99	2287.45	2294.00	247775
2021-06-18	2283.09	2299.02	2230.52	2242.61	482961
2021-06-21	2253.89	2276.71	2231.23	2263.07	203061
2021-06-22	2267.89	2276.65	2239.00	2250.90	214371
2021-06-23	2251.04	2261.03	2232.73	2246.28	162176
2021-06-24	2267.69	2267.97	2234.55	2246.23	212271
2021-06-25	2257.90	2299.38	2246.46	2281.66	337252
2021-06-28	2249.75	2260.00	2171.61	2204.55	612424
2021-06-29	2192.32	2196.87	2165.90	2172.19	517713
2021-06-30	2178.54	2220.00	2175.00	2188.09	414826
2021-07-01	2194.67	2224.00	2194.67	2210.02	245186
2021-07-02	2220.13	2246.59	2215.30	2238.89	243275
2021-07-06	2233.76	2243.17	2217.96	2222.32	302194
2021-07-07	2224.92	2227.45	2153.03	2166.77	273262
2021-07-08	2150.15	2184.59	2126.28	2163.92	299601
2021-07-09	2179.38	2205.34	2160.45	2194.99	296240
2021-07-12	2182.06	2206.18	2166.50	2204.00	302273
2021-07-13	2204.40	2228.74	2185.81	2188.44	395020
2021-07-14	2206.02	2218.10	2175.89	2176.62	211500
2021-07-15	2173.00	2183.31	2145.50	2169.39	271851
2021-07-16	2183.89	2186.48	2139.70	2144.72	187843
2021-07-19	2101.71	2121.67	2058.68	2067.55	456763
2021-07-20	2067.55	2141.45	2053.58	2130.43	313985
2021-07-21	2143.69	2198.55	2143.69	2194.03	270565
2021-07-22	2191.54	2204.63	2170.00	2194.41	248781
2021-07-23	2193.05	2214.18	2182.46	2202.57	215360
2021-07-26	2203.88	2236.09	2199.45	2230.70	251213
2021-07-27	2227.68	2249.70	2203.12	2246.19	311554
2021-07-28	2250.00	2264.64	2213.23	2226.33	302230
2021-07-29	2244.46	2247.34	2212.49	2214.34	283661
2021-07-30	2198.60	2205.19	2170.03	2178.26	276660
2021-08-02	2191.68	2235.97	2160.19	2170.94	252689
2021-08-03	2173.59	2187.09	2116.02	2139.29	269718
2021-08-04	2131.79	2148.59	2079.17	2085.64	391599
2021-08-05	2149.99	2228.29	2135.06	2207.71	438490
2021-08-06	2207.83	2229.97	2152.42	2182.98	457949
2021-08-09	2182.97	2182.97	2130.40	2157.78	274088
2021-08-10	2157.78	2202.99	2157.78	2200.47	277458
2021-08-11	2194.77	2209.92	2168.83	2200.22	224894
2021-08-12	2181.36	2196.50	2154.13	2193.17	206329
2021-08-13	2196.40	2208.06	2167.02	2203.42	228112
2021-08-16	2193.17	2198.04	2092.69	2130.89	414475
2021-08-17	2103.90	2126.20	2093.05	2113.27	282409
2021-08-18	2110.00	2123.98	2081.61	2086.31	300790
2021-08-19	2079.12	2092.79	2058.43	2075.86	346790
2021-08-20	2073.95	2083.00	2058.49	2074.74	350029
2021-08-23	2072.06	2147.07	2070.15	2137.32	493278
2021-08-24	2150.00	2249.78	2138.52	2233.11	459680
2021-08-25	2240.33	2278.50	2210.17	2263.79	340024
2021-08-26	2250.00	2292.39	2250.00	2276.80	292629
2021-08-27	2279.00	2319.63	2278.53	2305.47	240469
2021-08-30	2300.00	2306.57	2270.42	2277.71	244871
2021-08-31	2286.02	2316.08	2284.14	2299.67	388390
2021-09-01	2305.86	2330.00	2285.00	2286.85	324725
2021-09-02	2304.24	2326.79	2282.77	2300.46	231806
2021-09-03	2284.28	2311.74	2276.50	2304.45	196525
2021-09-07	2307.91	2342.01	2305.28	2338.57	238879
2021-09-08	2340.00	2356.00	2296.35	2315.95	264825
2021-09-09	2306.28	2345.43	2304.13	2318.67	223656
2021-09-10	2330.00	2345.00	2301.63	2304.80	242163
2021-09-13	2314.50	2329.00	2275.17	2322.12	232357
2021-09-14	2323.05	2343.56	2310.65	2328.66	172025
2021-09-15	2328.80	2378.10	2315.32	2375.97	249051
2021-09-16	2368.12	2387.77	2338.17	2345.00	243002
2021-09-17	2350.83	2365.18	2320.00	2325.37	369246
2021-09-20	2310.00	2345.79	2285.90	2340.74	311852
2021-09-21	2363.52	2363.52	2322.39	2325.62	211122
2021-09-22	2338.85	2427.29	2338.85	2406.11	417173
2021-09-23	2410.65	2488.93	2410.65	2475.51	419748
2021-09-24	2452.38	2502.49	2452.38	2491.35	298870
2021-09-27	2494.16	2540.00	2465.76	2476.52	320826
2021-09-28	2460.00	2479.36	2422.88	2432.75	309810
2021-09-29	2436.64	2447.61	2374.77	2377.82	294361
2021-09-30	2382.93	2406.40	2355.00	2373.87	311647
2021-10-01	2416.84	2476.77	2416.84	2455.87	306623
2021-10-04	2455.87	2488.85	2421.75	2459.52	257451
2021-10-05	2459.00	2486.91	2426.07	2432.34	267397
2021-10-06	2400.00	2452.36	2384.00	2448.20	239927
2021-10-07	2473.02	2497.19	2466.45	2469.00	156812
2021-10-08	2473.69	2490.99	2462.84	2474.37	164370
2021-10-11	2480.49	2507.91	2463.19	2467.41	150477
2021-10-12	2470.49	2497.85	2453.45	2464.70	220122
2021-10-13	2465.00	2481.98	2436.27	2462.53	178466
2021-10-14	2482.60	2515.72	2474.50	2496.22	278564
2021-10-15	2520.00	2540.00	2515.50	2538.34	233320
2021-10-18	2520.35	2538.00	2494.37	2502.13	209866
2021-10-19	2502.52	2503.26	2455.78	2463.10	274591
2021-10-20	2465.01	2465.01	2368.74	2384.18	406975
2021-10-21	2400.55	2419.83	2390.03	2411.13	212456
2021-10-22	2407.11	2438.96	2385.72	2394.59	161944
2021-10-25	2397.84	2420.52	2371.81	2412.98	142414
2021-10-26	2422.90	2465.00	2422.90	2443.03	175463
2021-10-27	2431.37	2457.59	2410.00	2428.09	195842
2021-10-28	2426.02	2431.24	2395.60	2429.77	149413
2021-10-29	2418.89	2430.11	2392.19	2420.78	216462
2021-11-01	2420.13	2490.00	2420.13	2489.69	289842
2021-11-02	2475.68	2494.04	2420.64	2453.83	272992
2021-11-03	2443.32	2474.99	2405.00	2435.33	361516
2021-11-04	2539.00	2539.38	2432.29	2437.01	533100
2021-11-05	2544.34	2631.68	2515.65	2618.97	755468
2021-11-08	2659.00	2687.29	2600.05	2639.86	497329
2021-11-09	2639.00	2687.00	2621.19	2648.20	407305
2021-11-10	2658.86	2669.91	2560.00	2569.78	366109
2021-11-11	2573.26	2575.33	2475.19	2479.04	342462
2021-11-12	2495.66	2495.66	2442.42	2451.65	316822
2021-11-15	2455.00	2464.00	2400.23	2405.01	337176
2021-11-16	2412.13	2412.13	2367.02	2380.33	431244
2021-11-17	2386.21	2402.79	2354.87	2366.38	457962
2021-11-18	2374.15	2387.05	2335.85	2375.98	340476
2021-11-19	2314.87	2358.07	2278.00	2339.99	485455
2021-11-22	2330.81	2366.03	2293.33	2297.13	373585
2021-11-23	2312.24	2349.58	2302.17	2341.13	256565
2021-11-24	2311.96	2351.26	2291.15	2323.12	295151
2021-11-26	2121.96	2162.59	2099.12	2155.56	721819
2021-11-29	2206.42	2227.88	2140.43	2182.01	450188
2021-11-30	2121.48	2170.38	2075.54	2101.85	660914
2021-12-01	2146.92	2182.58	2057.32	2067.01	572726
2021-12-02	2099.78	2189.88	2075.00	2171.93	531629
2021-12-03	2185.00	2195.08	2087.43	2114.44	406065
2021-12-06	2163.00	2294.95	2152.38	2227.28	570713
2021-12-07	2289.06	2317.55	2230.50	2245.03	402612
2021-12-08	2268.96	2324.51	2260.46	2307.20	375329
2021-12-09	2299.57	2299.57	2257.80	2267.61	240438
2021-12-10	2273.32	2283.83	2220.26	2236.36	313676
2021-12-13	2202.03	2211.75	2141.70	2149.51	392777
2021-12-14	2120.00	2165.21	2111.27	2124.93	392387
2021-12-15	2156.15	2157.73	2086.51	2130.38	436386
2021-12-16	2186.99	2189.95	2135.00	2164.91	525029
2021-12-17	2152.54	2231.20	2131.00	2210.46	490752
2021-12-20	2151.00	2211.31	2107.54	2208.75	332630
2021-12-21	2241.37	2370.34	2241.37	2365.75	557892
2021-12-22	2346.69	2406.83	2329.72	2385.18	328619
2021-12-23	2407.76	2422.41	2395.03	2402.25	186476
2021-12-27	2389.67	2416.27	2374.50	2394.51	165106
2021-12-28	2387.06	2414.92	2365.05	2386.91	146037
2021-12-29	2388.95	2410.94	2374.00	2384.68	102999
2021-12-30	2385.68	2428.71	2385.68	2395.92	195851
2021-12-31	2391.15	2417.42	2383.75	2399.23	182311
2022-01-03	2423.00	2466.00	2396.61	2461.42	388999
2022-01-04	2475.00	2518.25	2441.73	2464.93	381626
2022-01-05	2479.20	2480.54	2412.80	2413.30	255224
2022-01-06	2412.99	2460.15	2412.99	2429.97	247228
2022-01-07	2435.00	2466.26	2423.77	2434.58	229949
2022-01-10	2433.74	2433.74	2362.41	2426.40	327499
2022-01-11	2392.07	2474.26	2392.07	2469.42	289092
2022-01-12	2480.00	2494.95	2417.01	2436.10	278135
2022-01-13	2442.84	2495.00	2441.77	2458.98	252405
2022-01-14	2458.98	2460.00	2402.78	2450.95	276146
2022-01-18	2424.14	2450.00	2376.61	2384.21	350270
2022-01-19	2372.16	2413.80	2366.73	2377.09	273068
2022-01-20	2418.75	2482.53	2410.36	2433.64	558053
2022-01-21	2433.64	2433.64	2339.31	2345.86	582556
2022-01-24	2317.32	2356.35	2218.67	2349.62	584194
2022-01-25	2285.09	2367.90	2235.03	2329.02	453799
2022-01-26	2375.00	2424.68	2320.99	2370.63	439425
2022-01-27	2419.41	2438.94	2342.07	2359.65	331249
2022-01-28	2359.72	2414.85	2341.26	2412.94	302927
2022-01-31	2405.78	2470.00	2373.13	2456.13	379302
2022-02-01	2464.96	2477.10	2435.58	2465.64	368207
2022-02-02	2485.00	2487.44	2438.07	2440.98	367101
2022-02-03	2439.82	2470.84	2426.18	2437.52	460918
2022-02-04	2408.41	2469.98	2391.27	2442.93	312715
2022-02-07	2467.40	2501.39	2454.16	2483.05	432504
2022-02-08	2485.00	2546.86	2476.24	2541.38	449489
2022-02-09	2596.08	2639.47	2587.20	2626.98	693555
2022-02-10	2580.80	2658.27	2580.80	2628.38	473432
2022-02-11	2680.00	2687.00	2512.45	2530.01	593958
2022-02-14	2521.57	2580.85	2514.14	2545.66	451747
2022-02-15	2573.48	2659.90	2573.48	2635.16	455394
2022-02-16	2633.80	2715.66	2632.22	2703.26	507597
2022-02-17	2664.81	2676.41	2612.14	2623.95	330598
2022-02-18	2625.02	2639.00	2582.98	2616.41	328604
2022-02-22	2588.46	2617.75	2486.84	2518.22	513359
2022-02-23	2536.73	2556.76	2465.01	2469.83	518015
2022-02-24	2161.61	2297.55	2138.72	2295.00	1518142
2022-02-25	2319.26	2336.72	2250.01	2281.46	546086
2022-02-28	2241.80	2241.80	2153.66	2172.25	817652
2022-03-01	2148.45	2148.45	2063.23	2072.00	836631
2022-03-02	2091.16	2193.31	2088.68	2163.52	580111
2022-03-03	2173.09	2198.02	2089.89	2102.06	448860
2022-03-04	2048.29	2059.97	1963.71	1985.04	746767
2022-03-07	1970.26	1979.05	1815.97	1817.16	1089514
2022-03-08	1843.39	1981.78	1796.45	1899.53	1207024
2022-03-09	2009.54	2082.99	2007.50	2035.47	776359
2022-03-10	1976.01	2061.15	1966.12	2030.36	638530
2022-03-11	2062.00	2080.75	2010.64	2017.40	360797
2022-03-14	2010.20	2040.48	1985.75	1999.95	425249
2022-03-15	2032.72	2101.26	2015.09	2080.18	475380
2022-03-16	2137.20	2239.72	2130.01	2202.44	740433
2022-03-17	2167.18	2189.61	2120.03	2161.14	392960
2022-03-18	2161.14	2209.38	2134.09	2186.31	509157
2022-03-21	2204.50	2204.50	2142.00	2161.39	313568
2022-03-22	2171.00	2217.22	2164.01	2201.96	271625
2022-03-23	2204.82	2208.82	2152.02	2159.75	292104
2022-03-24	2164.00	2265.97	2161.99	2261.99	339984
2022-03-25	2266.97	2298.08	2226.18	2247.93	247797
2022-03-28	2260.77	2280.79	2220.70	2276.82	264800
2022-03-29	2340.35	2420.89	2340.35	2371.92	536697
2022-03-30	2368.04	2368.04	2317.93	2327.99	246324
2022-03-31	2364.33	2389.46	2347.80	2348.45	355345
2022-04-01	2377.62	2418.29	2350.00	2367.83	282135
2022-04-04	2375.67	2379.96	2334.04	2374.97	293452
2022-04-05	2347.53	2372.62	2292.57	2298.00	355278
2022-04-06	2237.62	2239.04	2194.59	2222.14	422302
2022-04-07	2208.18	2224.64	2171.23	2213.20	299563
2022-04-08	2203.45	2228.08	2166.38	2167.42	301662
2022-04-11	2150.00	2209.56	2144.95	2169.21	252605
2022-04-12	2196.95	2232.37	2172.82	2181.38	278362
2022-04-13	2192.25	2272.31	2190.69	2260.11	328495
2022-04-14	2277.00	2307.46	2213.45	2227.29	402210
2022-04-18	2210.00	2226.18	2173.00	2199.31	329443
2022-04-19	2204.81	2252.99	2204.81	2239.38	339652
2022-04-20	2260.00	2284.25	2243.77	2251.80	265540
2022-04-21	2316.07	2337.90	2224.28	2239.32	389840
2022-04-22	2226.00	2263.96	2209.82	2213.87	301786
2022-04-25	2192.07	2266.66	2186.51	2246.04	420327
2022-04-26	2231.84	2243.27	2158.95	2159.96	443566
2022-04-27	2188.00	2280.07	2184.00	2258.95	463874
2022-04-28	2285.81	2363.45	2259.22	2317.80	485097
2022-04-29	2292.54	2315.20	2206.19	2210.31	473165
2022-05-02	2207.00	2224.59	2116.00	2192.92	595111
2022-05-03	2203.76	2205.47	2061.69	2105.93	620320
2022-05-04	2088.00	2109.61	1997.24	2103.33	872712
2022-05-05	2300.00	2308.00	2156.70	2171.91	1039471
2022-05-06	2145.14	2244.98	2082.70	2194.23	690070
2022-05-09	2105.35	2143.21	2020.92	2023.57	671824
2022-05-10	2099.82	2099.82	2013.59	2044.98	491524
2022-05-11	2063.60	2136.07	2011.55	2072.15	461771
2022-05-12	2051.44	2114.78	2001.93	2053.05	436454
2022-05-13	2104.30	2124.99	2072.21	2101.89	302002
2022-05-16	2086.11	2094.59	2033.61	2046.01	289466
2022-05-17	2125.00	2161.00	2109.86	2146.59	407107
2022-05-18	2120.00	2134.06	2042.00	2050.38	360573
2022-05-19	2059.62	2142.43	2042.58	2103.40	387387
2022-05-20	2127.77	2132.28	2052.85	2115.90	431076
2022-05-23	2157.39	2157.39	2094.66	2106.65	296348
2022-05-24	2089.43	2094.74	2019.35	2050.06	339236
2022-05-25	2038.07	2167.37	2038.07	2147.22	356291
2022-05-26	2170.82	2252.00	2158.37	2221.51	302220
2022-05-27	2263.61	2274.17	2238.50	2265.98	308660
2022-05-31	2243.32	2269.00	2195.04	2243.56	505187
2022-06-01	2265.00	2276.80	2197.15	2238.57	258599
2022-06-02	2259.55	2383.90	2256.85	2372.36	480107
2022-06-03	2317.36	2378.93	2310.90	2335.87	308670
2022-06-06	2366.44	2393.31	2332.75	2347.30	206681
2022-06-07	2302.03	2346.02	2300.00	2326.73	234575
2022-06-08	2303.45	2355.00	2300.37	2345.80	269693
2022-06-09	2330.00	2336.06	2276.23	2277.84	372602
2022-06-10	2199.83	2208.20	2096.53	2104.96	431518
2022-06-13	2006.45	2016.15	1913.43	1979.32	729562
2022-06-14	1983.35	1995.86	1903.02	1951.51	578634
2022-06-15	1992.90	2003.88	1931.61	1973.24	380353
2022-06-16	1902.86	1909.27	1832.30	1846.24	553117
2022-06-17	1851.92	1922.46	1850.51	1906.87	565543
2022-06-21	1949.58	1953.87	1913.38	1937.29	603185
2022-06-22	1896.67	1946.67	1882.23	1889.84	438795
2022-06-23	1871.64	1876.24	1795.01	1835.06	602016
2022-06-24	1867.83	1933.02	1853.33	1931.05	509235
2022-06-27	1939.91	1949.60	1891.01	1896.24	344529
2022-06-28	1921.76	1954.00	1835.33	1838.42	405259
2022-06-29	1823.84	1833.85	1760.00	1810.33	422967
2022-06-30	1752.63	1783.92	1703.05	1748.99	640773
2022-07-01	1743.10	1767.98	1719.75	1767.98	356287
2022-07-05	1711.53	1797.16	1689.46	1787.96	525639
2022-07-06	1793.69	1807.45	1746.13	1750.86	389396
2022-07-07	1783.19	1799.00	1760.81	1785.92	334749
2022-07-08	1763.66	1781.50	1725.60	1769.48	230758
2022-07-11	1737.66	1754.43	1714.00	1724.55	355347
2022-07-12	1732.40	1762.33	1717.03	1738.25	322718
2022-07-13	1692.53	1747.53	1678.01	1738.03	288665
2022-07-14	1691.40	1709.20	1669.34	1673.91	537414
2022-07-15	1709.24	1723.31	1680.43	1698.59	480964
2022-07-18	1744.91	1790.00	1729.15	1738.79	444379
2022-07-19	1773.62	1842.47	1773.62	1834.80	447166
2022-07-20	1827.25	1849.08	1806.56	1834.80	475633
2022-07-21	1814.72	1831.57	1785.90	1829.41	337871
2022-07-22	1853.02	1857.59	1797.04	1809.88	308458
2022-07-25	1818.83	1843.99	1803.52	1834.67	339952
2022-07-26	1820.63	1824.55	1794.75	1795.80	300380
2022-07-27	1836.76	1903.16	1836.76	1877.58	407550
2022-07-28	1886.60	1913.26	1857.07	1912.93	320491
2022-07-29	1913.61	1946.46	1900.01	1935.69	398681
2022-08-01	1923.75	1924.58	1862.99	1906.67	408337
2022-08-02	1906.67	1972.20	1902.80	1956.30	440044
2022-08-03	1935.01	1974.07	1922.64	1966.48	613479
2022-08-04	1900.83	1954.42	1875.57	1947.25	804844
2022-08-05	1933.76	1955.92	1904.00	1924.97	383682
2022-08-08	1922.88	1989.49	1922.88	1955.80	349736
2022-08-09	1951.65	1957.21	1919.30	1957.21	299836
2022-08-10	2000.02	2027.21	1980.64	2023.69	464068
2022-08-11	2061.61	2098.68	2050.88	2063.76	378414
2022-08-12	2083.96	2122.99	2072.35	2120.98	329721
2022-08-15	2102.00	2157.97	2100.00	2129.76	377625
2022-08-16	2116.27	2161.05	2115.20	2151.34	263713
2022-08-17	2112.62	2143.06	2101.64	2129.65	256434
2022-08-18	2118.87	2154.73	2108.71	2144.73	215953
2022-08-19	2121.79	2129.30	2083.92	2086.92	236377
2022-08-22	2018.43	2042.06	1969.08	1972.67	464992
2022-08-23	1975.97	2012.10	1975.64	1992.83	323594
2022-08-24	1971.98	2019.16	1970.49	1990.96	229332
2022-08-25	2000.00	2033.95	1994.96	2008.54	250385
2022-08-26	2013.53	2020.84	1908.00	1910.96	383985
2022-08-29	1897.00	1921.37	1886.10	1898.66	320446
2022-08-30	1921.00	1924.99	1869.89	1880.23	325330
2022-08-31	1891.62	1916.90	1873.42	1875.81	389647
2022-09-01	1859.00	1873.53	1801.91	1852.51	577052
2022-09-02	1863.86	1872.90	1818.96	1837.91	337567
2022-09-06	1837.91	1848.56	1780.09	1814.85	338458
2022-09-07	1824.19	1880.79	1807.15	1872.45	395152
2022-09-08	1843.30	1912.35	1829.79	1906.02	461953
2022-09-09	1920.00	1984.99	1918.05	1981.03	527517
2022-09-12	2010.21	2030.95	2000.26	2013.32	411733
2022-09-13	1941.00	1967.79	1913.48	1920.80	396009
2022-09-14	1916.78	1970.04	1897.12	1967.38	303063
2022-09-15	1955.62	2015.05	1947.24	1956.77	380882
2022-09-16	1934.00	1934.62	1854.39	1876.45	792081
2022-09-19	1849.10	1910.00	1849.10	1902.99	267534
2022-09-20	1887.73	1926.45	1878.83	1896.63	310471
2022-09-21	1888.21	1890.84	1805.89	1806.70	372588
2022-09-22	1806.00	1806.08	1715.00	1720.58	578800
2022-09-23	1696.15	1698.90	1646.04	1669.88	629052
2022-09-26	1677.68	1714.30	1669.00	1669.25	449098
2022-09-27	1696.50	1710.63	1655.39	1669.16	401298
2022-09-28	1661.88	1735.99	1652.94	1726.88	381923
2022-09-29	1690.55	1697.50	1659.69	1678.92	344949
2022-09-30	1658.97	1701.76	1641.87	1643.21	498503
2022-10-03	1672.44	1694.00	1626.22	1678.93	386980
2022-10-04	1728.99	1765.53	1727.20	1759.04	466112
2022-10-05	1726.81	1745.00	1709.57	1726.71	350529
2022-10-06	1723.67	1732.91	1692.61	1709.73	371458
2022-10-07	1680.77	1699.03	1668.12	1685.16	443507
2022-10-10	1699.25	1701.65	1657.61	1671.33	278481
2022-10-11	1671.33	1671.33	1620.84	1634.61	304743
2022-10-12	1643.98	1682.56	1629.01	1675.62	290819
2022-10-13	1626.23	1710.91	1616.85	1692.13	477728
2022-10-14	1715.27	1735.86	1667.25	1670.49	389022
2022-10-17	1703.26	1751.99	1701.34	1747.49	318893
2022-10-18	1800.11	1815.59	1750.48	1773.96	367634
2022-10-19	1750.87	1799.98	1750.87	1771.82	313693
2022-10-20	1769.61	1827.00	1763.57	1773.62	345152
2022-10-21	1772.03	1829.30	1760.02	1822.79	307076
2022-10-24	1813.02	1828.64	1764.00	1808.56	314019
2022-10-25	1802.28	1880.23	1802.28	1874.61	324795
2022-10-26	1874.61	1918.05	1847.52	1851.52	375667
2022-10-27	1869.37	1875.85	1823.12	1833.74	375669
2022-10-28	1839.01	1874.72	1813.54	1871.72	460746
2022-10-31	1870.91	1885.34	1837.84	1869.48	358177
2022-11-01	1891.25	1927.00	1886.04	1889.52	348982
2022-11-02	1862.79	1884.73	1771.32	1778.18	608749
2022-11-03	1849.00	1902.70	1822.76	1825.73	742663
2022-11-04	1884.83	1916.15	1852.10	1874.40	438745
2022-11-07	1876.01	1886.83	1797.92	1833.82	433886
2022-11-08	1835.79	1892.95	1830.57	1859.19	317921
2022-11-09	1840.00	1882.34	1830.07	1865.82	359559
2022-11-10	1946.86	1955.30	1916.40	1946.51	516239
2022-11-11	1936.31	2033.38	1936.31	2015.77	442819
2022-11-14	1996.51	2019.52	1974.01	1979.25	411745
2022-11-15	2029.62	2061.96	1975.22	2001.90	411342
2022-11-16	2008.95	2028.83	1990.00	2013.78	302529
2022-11-17	1960.92	1972.45	1902.46	1940.76	495148
2022-11-18	1959.77	1972.20	1925.50	1940.28	306105
2022-11-21	1922.94	1948.42	1900.01	1919.49	280051
2022-11-22	1930.00	1950.05	1899.31	1946.97	327116
2022-11-23	1954.88	2002.00	1951.74	1969.45	254420
2022-11-25	1968.48	1996.28	1963.22	1984.63	168803
2022-11-28	1986.02	2004.90	1978.06	1984.90	331380
2022-11-29	1985.21	2027.57	1985.21	2017.16	284743
2022-11-30	2032.00	2084.70	2012.20	2079.45	444131
2022-12-01	2083.70	2100.64	2048.00	2060.29	291983
2022-12-02	2031.64	2094.49	2024.73	2085.44	270497
2022-12-05	2056.07	2086.88	2046.77	2056.52	278968
2022-12-06	2058.04	2074.95	2023.51	2042.19	262827
2022-12-07	1976.30	1987.64	1940.26	1955.56	415417
2022-12-08	1962.39	2020.79	1948.64	2010.76	314147
2022-12-09	2001.65	2031.21	1991.29	2019.98	242030
2022-12-12	2020.04	2081.90	2015.00	2080.00	334979
2022-12-13	2152.37	2152.37	2038.32	2047.83	418972
2022-12-14	2057.04	2069.66	1988.01	2006.80	401540
2022-12-15	1966.84	1976.22	1952.31	1965.69	342282
2022-12-16	1949.38	1972.28	1928.01	1938.55	807908
2022-12-19	1952.06	1959.45	1919.60	1931.44	278501
2022-12-20	1924.72	1963.11	1924.72	1958.51	245346
2022-12-21	1975.58	1997.49	1967.84	1970.90	251010
2022-12-22	1947.70	1947.70	1907.38	1932.99	252746
2022-12-23	1926.42	1973.34	1918.72	1971.52	157901
2022-12-27	1977.88	2012.39	1962.19	1998.27	231467
2022-12-28	2007.49	2030.00	1955.35	1958.84	240864
2022-12-29	1984.80	2013.07	1974.58	2003.51	206694
2022-12-30	1979.29	2017.60	1978.00	2015.28	196695
2023-01-03	2038.83	2049.00	2005.57	2032.21	266999
2023-01-04	2068.83	2113.60	2056.78	2110.44	368147
2023-01-05	2085.49	2153.47	2085.49	2144.94	376055
2023-01-06	2165.12	2191.20	2151.16	2179.25	350405
2023-01-09	2195.00	2222.52	2184.92	2208.41	271645
2023-01-10	2200.56	2220.96	2179.33	2220.95	216697
2023-01-11	2223.35	2246.27	2215.50	2224.81	289997
2023-01-12	2225.53	2267.66	2214.65	2256.77	292096
2023-01-13	2223.35	2302.01	2222.16	2301.34	290658
2023-01-17	2297.91	2336.33	2297.91	2334.02	344096
2023-01-18	2360.00	2374.72	2293.44	2296.45	307082
2023-01-19	2270.00	2322.34	2268.37	2315.40	284255
2023-01-20	2327.12	2350.49	2320.28	2344.29	303671
2023-01-23	2340.00	2403.78	2329.80	2401.58	341021
2023-01-24	2402.62	2430.86	2393.87	2402.34	237056
2023-01-25	2298.25	2392.99	2289.69	2390.75	304419
2023-01-26	2400.00	2433.86	2397.51	2431.15	238026
2023-01-27	2421.78	2474.60	2421.78	2464.51	299109
2023-01-30	2433.95	2456.30	2413.87	2436.98	317265
2023-01-31	2419.84	2435.99	2403.44	2434.10	338098
2023-02-01	2422.34	2462.24	2390.15	2445.74	411362
2023-02-02	2455.85	2484.79	2438.96	2454.69	346051
2023-02-03	2422.69	2472.22	2409.88	2455.07	287320
2023-02-06	2429.81	2474.87	2425.91	2469.95	246155
2023-02-07	2464.82	2489.98	2412.88	2487.19	428165
2023-02-08	2462.80	2485.97	2420.15	2425.08	350643
2023-02-09	2461.82	2490.70	2435.58	2436.12	349027
2023-02-10	2383.71	2404.64	2331.23	2348.37	567590
2023-02-13	2376.94	2432.84	2366.59	2423.03	269069
2023-02-14	2418.13	2481.13	2409.96	2471.05	263773
2023-02-15	2500.00	2519.42	2482.02	2516.58	299326
2023-02-16	2474.80	2537.00	2469.50	2493.18	341339
2023-02-17	2465.64	2474.67	2442.51	2462.01	287025
2023-02-21	2415.06	2449.71	2415.06	2425.49	225271
2023-02-22	2423.27	2449.67	2418.60	2426.71	165968
2023-02-23	2429.74	2454.04	2382.55	2426.49	419555
2023-02-24	2430.00	2489.21	2405.04	2452.48	563702
2023-02-27	2480.39	2528.76	2475.12	2521.08	363018
2023-02-28	2511.84	2548.89	2501.15	2524.00	340179
2023-03-01	2530.00	2554.25	2524.91	2552.32	329116
2023-03-02	2539.66	2583.60	2527.82	2577.83	328683
2023-03-03	2600.00	2628.25	2589.30	2620.40	419107
2023-03-06	2574.66	2626.46	2574.66	2613.43	447983
2023-03-07	2599.77	2630.00	2571.43	2578.90	297205
2023-03-08	2577.40	2600.04	2563.69	2582.87	211443
2023-03-09	2571.41	2587.37	2503.55	2505.39	326646
2023-03-10	2508.89	2524.59	2461.47	2480.49	383701
2023-03-13	2459.85	2467.66	2432.94	2438.89	418214
2023-03-14	2499.02	2513.36	2460.00	2475.75	379016
2023-03-15	2418.64	2434.52	2383.18	2415.73	425562
2023-03-16	2403.98	2452.44	2401.01	2439.91	337619
2023-03-17	2439.91	2445.61	2392.81	2440.85	798893
2023-03-20	2450.53	2503.89	2438.13	2493.73	322858
2023-03-21	2517.81	2581.70	2517.81	2571.32	282569
2023-03-22	2577.37	2611.99	2557.00	2558.24	273079
2023-03-23	2573.01	2615.63	2523.85	2538.76	352620
2023-03-24	2510.09	2513.88	2466.02	2499.33	329595
2023-03-27	2525.00	2542.80	2504.48	2508.31	246464
2023-03-28	2520.00	2554.18	2508.31	2545.12	235917
2023-03-29	2581.43	2584.51	2555.14	2571.77	236766
2023-03-30	2588.40	2624.49	2580.50	2609.76	265529
2023-03-31	2625.70	2660.86	2621.99	2652.41	365790
2023-04-03	2644.79	2677.18	2630.00	2665.19	223115
2023-04-04	2672.14	2674.95	2625.00	2638.33	260687
2023-04-05	2633.02	2635.15	2590.00	2615.60	260866
2023-04-06	2605.75	2605.75	2552.00	2583.85	272676
2023-04-10	2565.06	2585.08	2552.19	2572.57	205800
2023-04-11	2581.81	2588.68	2561.06	2566.47	236784
2023-04-12	2587.86	2587.92	2534.52	2547.25	276208
2023-04-13	2569.00	2631.10	2560.50	2629.63	334578
2023-04-14	2626.45	2657.98	2615.62	2649.86	185473
2023-04-17	2631.97	2676.18	2631.97	2676.05	175763
2023-04-18	2696.13	2721.85	2687.81	2696.68	245029
2023-04-19	2683.85	2694.86	2672.56	2676.28	198496
2023-04-20	2664.25	2699.70	2656.81	2660.77	247756
2023-04-21	2662.62	2689.72	2633.00	2687.33	210098
2023-04-24	2697.75	2707.00	2666.86	2679.69	243646
2023-04-25	2675.51	2675.51	2641.20	2645.02	283601
2023-04-26	2643.44	2660.05	2585.81	2597.37	357499
2023-04-27	2622.00	2640.85	2577.31	2639.44	377021
2023-04-28	2631.19	2693.92	2620.70	2686.31	295334
2023-05-01	2680.32	2719.98	2678.72	2691.09	252445
2023-05-02	2686.85	2731.75	2686.85	2716.05	291655
2023-05-03	2721.63	2721.63	2635.78	2646.21	399873
2023-05-04	2610.92	2646.00	2600.59	2603.57	487754
2023-05-05	2630.32	2650.15	2524.35	2569.30	788233
2023-05-08	2573.12	2648.15	2573.12	2639.47	344880
2023-05-09	2625.44	2664.59	2608.58	2634.91	339642
2023-05-10	2634.91	2663.98	2598.63	2645.92	411907
2023-05-11	2636.87	2668.40	2635.39	2656.58	212352
2023-05-12	2679.73	2679.73	2625.00	2630.82	220424
2023-05-15	2626.99	2653.09	2620.95	2646.07	198706
2023-05-16	2660.00	2692.29	2646.31	2646.32	225227
2023-05-17	2661.89	2699.74	2640.63	2696.70	297679
2023-05-18	2698.71	2786.85	2694.34	2780.98	337623
2023-05-19	2780.97	2780.97	2753.52	2765.26	330068
2023-05-22	2764.33	2786.19	2693.02	2695.62	282773
2023-05-23	2676.25	2680.08	2623.11	2637.49	289809
2023-05-24	2622.25	2643.16	2595.38	2625.83	270056
2023-05-25	2637.46	2637.64	2571.13	2597.37	380278
2023-05-26	2614.98	2664.30	2588.37	2591.13	465429
2023-05-30	2595.22	2606.24	2520.13	2528.77	485715
2023-05-31	2516.77	2523.04	2456.93	2508.77	823186
2023-06-01	2503.12	2568.20	2500.35	2550.00	319193
2023-06-02	2577.31	2634.48	2568.48	2625.65	327369
2023-06-05	2617.38	2674.62	2617.38	2670.76	313004
2023-06-06	2688.65	2729.27	2684.51	2708.10	314884
2023-06-07	2710.32	2725.88	2636.57	2644.18	314438
2023-06-08	2617.00	2679.24	2617.00	2647.46	237848
2023-06-09	2647.46	2672.74	2604.00	2606.13	318458
2023-06-12	2626.23	2627.26	2580.10	2605.34	317577
2023-06-13	2629.92	2629.92	2584.82	2614.05	267132
2023-06-14	2595.37	2623.50	2579.37	2609.79	234347
2023-06-15	2595.54	2678.36	2587.18	2671.70	398516
2023-06-16	2702.21	2702.21	2632.16	2640.99	828864
2023-06-20	2620.00	2669.97	2613.97	2636.65	292536
2023-06-21	2636.65	2665.20	2620.00	2643.80	244905
2023-06-22	2642.27	2682.18	2641.00	2677.90	225172
2023-06-23	2638.05	2658.10	2619.24	2623.93	324642
2023-06-26	2613.98	2651.57	2605.00	2615.76	226045
2023-06-27	2647.54	2722.89	2647.54	2700.36	388216
2023-06-28	2697.99	2722.68	2663.05	2666.47	242194
2023-06-29	2671.42	2675.91	2633.00	2655.91	223986
2023-06-30	2685.62	2720.00	2676.91	2700.33	306627
2023-07-03	2693.70	2743.07	2683.32	2720.79	179335
2023-07-05	2715.39	2723.13	2667.68	2674.00	276855
2023-07-06	2651.18	2660.00	2624.50	2632.69	309231
2023-07-07	2628.00	2661.84	2628.00	2636.91	268972
2023-07-10	2637.00	2733.48	2637.00	2728.83	401083
2023-07-11	2739.92	2789.18	2733.62	2783.40	278336
2023-07-12	2804.20	2821.46	2781.11	2788.47	306953
2023-07-13	2825.00	2853.02	2823.95	2834.53	311135
2023-07-14	2844.79	2867.76	2828.06	2866.92	238645
2023-07-17	2857.23	2954.99	2857.23	2949.66	251586
2023-07-18	2936.62	2984.57	2920.00	2981.61	308005
2023-07-19	2980.46	2998.00	2926.77	2927.88	299860
2023-07-20	2920.20	2972.87	2916.14	2917.50	257313
2023-07-21	2939.11	2973.00	2923.13	2923.24	698763
2023-07-24	2906.38	2919.68	2871.01	2893.76	255161
2023-07-25	2885.51	2960.62	2885.51	2942.43	245741
2023-07-26	2942.43	2966.21	2923.29	2958.16	166875
2023-07-27	2974.42	2992.37	2952.19	2955.90	223478
2023-07-28	2988.01	3016.23	2981.25	3012.25	189123
2023-07-31	3000.00	3017.61	2965.44	2970.80	368646
2023-08-01	2942.20	2951.22	2913.87	2914.31	305095
2023-08-02	2890.00	2910.06	2870.00	2884.92	283738
2023-08-03	2814.98	2850.00	2794.36	2839.91	658534
2023-08-04	3155.00	3166.76	2950.01	3063.16	975166
2023-08-07	3084.55	3246.79	3079.50	3243.01	512340
2023-08-08	3192.59	3239.91	3170.38	3225.97	332036
2023-08-09	3251.47	3251.47	3188.60	3204.66	298081
2023-08-10	3215.00	3251.71	3204.99	3223.19	259697
2023-08-11	3198.38	3217.47	3167.73	3206.23	214645
2023-08-14	3200.00	3236.94	3180.49	3234.33	156831
2023-08-15	3224.51	3228.85	3195.06	3200.56	162924
2023-08-16	3183.29	3226.62	3181.43	3195.35	160210
2023-08-17	3203.20	3207.54	3107.94	3112.06	294887
2023-08-18	3058.84	3082.78	3034.58	3058.43	464190
2023-08-21	3067.07	3074.31	3019.27	3052.00	234587
2023-08-22	3056.59	3086.34	3053.03	3073.89	186903
2023-08-23	3065.77	3130.66	3065.77	3098.56	187202
2023-08-24	3086.94	3109.98	3021.25	3026.39	226328
2023-08-25	3026.39	3052.17	3008.05	3042.51	197539
2023-08-28	3066.41	3084.06	3057.11	3069.61	140891
2023-08-29	3060.75	3119.74	3060.00	3110.86	167996
2023-08-30	3098.28	3148.98	3098.28	3130.59	164042
2023-08-31	3124.72	3140.31	3090.00	3105.03	230153
2023-09-01	3135.47	3135.47	3092.94	3114.89	197819
2023-09-05	3089.63	3160.64	3089.63	3144.64	262073
2023-09-06	3123.33	3158.58	3115.24	3141.21	232807
2023-09-07	3110.74	3121.74	3067.91	3103.45	242929
2023-09-08	3115.00	3147.94	3108.00	3143.10	164419
2023-09-11	3182.68	3182.68	3182.68	3182.68	35740
2023-09-12	3164.19	3201.95	3150.76	3173.43	165236
2023-09-13	3167.22	3173.80	3109.83	3115.64	250885
2023-09-14	3168.74	3226.57	3126.73	3197.56	306328
2023-09-15	3200.75	3217.38	3144.27	3160.15	857599
2023-09-18	3154.00	3203.18	3145.06	3158.33	211560
2023-09-19	3131.98	3140.73	3091.11	3112.75	281474
2023-09-20	3134.91	3134.91	3067.93	3068.91	182470
2023-09-21	3041.09	3050.78	3014.55	3036.27	267325
2023-09-22	3045.00	3096.68	3036.87	3062.54	236320
2023-09-25	3023.30	3104.48	3015.00	3097.91	195268
2023-09-26	3080.00	3093.33	3040.34	3060.58	216908
2023-09-27	3068.32	3101.03	3050.35	3082.66	178404
2023-09-28	3082.66	3117.18	3061.68	3104.83	270458
2023-09-29	3121.35	3136.95	3067.81	3083.95	252390
2023-10-02	3071.80	3112.53	3066.87	3093.76	160725
2023-10-03	3055.00	3087.42	2996.95	3010.79	228288
2023-10-04	3014.74	3059.35	3011.52	3046.47	186235
2023-10-05	3039.01	3046.02	2990.16	3018.76	181981
2023-10-06	2997.49	3054.57	2997.49	3049.44	205638
2023-10-09	3021.43	3021.43	2934.45	3009.72	242519
2023-10-10	3019.51	3083.96	3015.11	3060.40	220471
2023-10-11	3083.00	3094.99	3039.47	3071.95	145206
2023-10-12	3067.56	3086.26	3028.92	3049.00	171676
2023-10-13	3042.81	3067.47	2945.09	2950.08	273205
2023-10-16	2973.70	3000.14	2961.17	2966.47	237769
2023-10-17	2973.85	3001.42	2960.55	2978.40	212408
2023-10-18	2945.79	2950.01	2841.97	2850.24	456464
2023-10-19	2836.94	2837.41	2769.38	2785.20	436323
2023-10-20	2779.80	2793.14	2747.01	2756.64	313762
2023-10-23	2753.76	2841.46	2742.00	2819.54	266771
2023-10-24	2836.95	2858.90	2817.24	2835.37	188628
2023-10-25	2822.62	2851.52	2806.87	2812.92	235478
2023-10-26	2795.55	2818.72	2733.04	2742.69	289158
2023-10-27	2747.44	2784.59	2737.26	2746.16	209810
2023-10-30	2768.22	2812.91	2766.65	2788.25	209891
2023-10-31	2798.77	2803.91	2765.02	2789.56	218323
2023-11-01	2803.00	2813.13	2756.13	2766.23	310640
2023-11-02	2807.01	2843.96	2756.39	2838.62	504922
2023-11-03	2780.00	2868.97	2762.44	2858.75	580484
2023-11-06	2888.56	3002.38	2888.45	2971.43	478995
2023-11-07	2971.43	3035.21	2963.76	3011.90	308446
2023-11-08	3035.00	3040.72	3003.87	3020.34	235112
2023-11-09	3031.28	3033.33	2998.52	3010.26	205973
2023-11-10	3023.02	3080.39	3012.98	3074.23	226374
2023-11-13	3077.52	3146.30	3076.55	3119.21	241458
2023-11-14	3165.76	3181.28	3145.34	3173.50	298794
2023-11-15	3197.00	3207.32	3117.29	3120.82	284319
2023-11-16	3114.18	3160.79	3102.24	3128.85	259015
2023-11-17	3154.95	3154.95	3103.39	3135.25	212387
2023-11-20	3141.88	3168.96	3133.96	3157.94	227127
2023-11-21	3156.00	3171.00	3141.61	3145.05	184245
2023-11-22	3166.42	3168.78	3129.96	3130.00	192671
2023-11-24	3137.17	3137.17	3106.75	3115.59	117019
2023-11-27	3099.01	3142.86	3090.00	3130.80	253294
2023-11-28	3136.27	3147.83	3120.56	3141.91	180152
2023-11-29	3152.55	3174.00	3104.06	3126.29	155829
2023-11-30	3128.40	3128.40	3079.50	3125.70	255709
2023-12-01	3125.29	3179.29	3099.06	3159.56	205072
2023-12-04	3147.43	3187.75	3115.56	3134.48	235846
2023-12-05	3104.48	3160.00	3104.48	3148.01	183721
2023-12-06	3180.27	3188.81	3127.31	3150.00	189121
2023-12-07	3178.22	3240.34	3177.16	3238.27	279335
2023-12-08	3220.96	3277.43	3220.96	3275.00	244872
2023-12-11	3287.65	3385.30	3287.65	3346.71	330680
2023-12-12	3359.95	3404.89	3348.56	3402.50	242998
2023-12-13	3414.25	3433.40	3380.12	3424.22	219981
2023-12-14	3453.90	3494.98	3418.50	3440.30	275438
2023-12-15	3441.89	3495.00	3435.26	3479.12	904470
2023-12-18	3483.88	3490.00	3460.45	3470.53	202014
2023-12-19	3487.55	3529.39	3478.93	3515.29	216374
2023-12-20	3536.09	3542.13	3463.78	3469.21	315908
2023-12-21	3481.97	3524.12	3481.97	3519.55	218060
2023-12-22	3520.00	3564.46	3520.00	3535.70	254953
2023-12-26	3527.47	3574.31	3525.29	3566.65	197745
2023-12-27	3580.62	3580.62	3529.20	3534.64	168989
2023-12-28	3556.08	3562.69	3540.18	3550.47	139730
2023-12-29	3557.18	3574.91	3530.23	3547.22	164548
2024-01-02	3520.00	3531.99	3464.72	3480.56	333416
2024-01-03	3462.52	3480.68	3405.03	3409.27	327430
2024-01-04	3400.00	3448.67	3384.10	3419.94	176663
2024-01-05	3419.76	3449.50	3394.26	3408.14	321784
2024-01-08	3411.63	3465.00	3406.82	3462.84	264743
2024-01-09	3441.00	3490.50	3441.00	3489.23	224372
2024-01-10	3493.73	3537.75	3493.73	3521.15	148586
2024-01-11	3502.55	3552.95	3485.96	3552.28	167571
2024-01-12	3572.19	3576.73	3498.92	3502.40	167231
2024-01-16	3497.80	3510.00	3466.65	3503.70	173234
2024-01-17	3496.74	3510.84	3461.55	3489.90	182434
2024-01-18	3498.00	3540.54	3481.55	3528.81	223176
2024-01-19	3561.89	3622.59	3551.51	3616.51	235099
2024-01-22	3653.07	3669.66	3480.61	3506.02	456444
2024-01-23	3523.25	3531.00	3486.05	3490.62	238177
2024-01-24	3500.00	3522.55	3476.50	3496.75	260979
2024-01-25	3519.99	3540.27	3491.46	3503.25	278187
2024-01-26	3495.94	3536.70	3480.00	3519.60	209646
2024-01-29	3522.50	3564.14	3496.78	3553.88	219530
2024-01-30	3526.00	3575.48	3524.70	3555.15	185602
2024-01-31	3530.00	3553.71	3501.08	3507.47	186417
2024-02-01	3592.25	3599.56	3511.70	3558.45	196495
2024-02-02	3538.95	3583.43	3511.50	3561.39	197612
2024-02-05	3541.00	3628.69	3535.41	3625.00	230877
2024-02-06	3635.00	3660.20	3605.43	3644.94	277027
2024-02-07	3650.10	3745.46	3646.32	3708.92	284887
2024-02-08	3750.00	3844.76	3725.95	3840.22	376525
2024-02-09	3700.00	3761.88	3663.01	3758.18	398963
2024-02-12	3757.11	3827.00	3749.66	3790.23	247311
2024-02-13	3745.00	3787.79	3702.12	3747.61	264129
2024-02-14	3741.21	3770.21	3695.00	3738.31	253719
2024-02-15	3752.64	3762.73	3711.83	3750.66	297468
2024-02-16	3754.20	3756.18	3708.97	3716.84	209708
2024-02-20	3709.00	3730.17	3688.56	3700.86	254940
2024-02-21	3716.56	3752.78	3709.57	3741.13	229502
2024-02-22	3804.08	3918.00	3774.87	3901.99	473969
2024-02-23	3698.30	3698.30	3491.33	3505.96	958463
2024-02-26	3559.36	3586.20	3497.59	3499.75	433414
2024-02-27	3516.31	3533.72	3463.37	3478.12	393033
2024-02-28	3478.12	3507.36	3460.00	3495.63	339601
2024-02-29	3505.69	3515.00	3451.49	3468.83	480863
2024-03-01	3482.55	3511.72	3454.16	3499.73	348526
2024-03-04	3461.79	3502.23	3452.50	3461.40	270932
2024-03-05	3452.00	3473.31	3415.69	3430.25	287508
2024-03-06	3433.00	3447.46	3398.97	3428.03	236507
2024-03-07	3433.50	3484.10	3408.92	3477.76	270750
2024-03-08	3476.98	3510.00	3450.62	3485.70	305407
2024-03-11	3477.76	3546.02	3476.48	3502.74	235480
2024-03-12	3522.27	3543.44	3497.54	3500.00	188473
2024-03-13	3500.00	3519.72	3482.23	3500.00	232567
2024-03-14	3550.00	3550.00	3500.28	3511.56	347984
2024-03-15	3498.29	3501.00	3409.01	3413.98	771176
2024-03-18	3466.52	3470.00	3426.31	3450.93	230996
2024-03-19	3454.11	3510.19	3445.02	3505.98	187748
2024-03-20	3510.08	3623.00	3500.01	3578.49	430452
2024-03-21	3615.29	3660.19	3586.66	3647.81	304480
2024-03-22	3624.97	3646.12	3604.46	3624.73	205423
2024-03-25	3608.44	3629.83	3569.50	3626.94	166649
2024-03-26	3649.00	3688.91	3640.60	3661.08	274874
2024-03-27	3677.94	3711.43	3656.14	3673.50	209236
2024-03-28	3690.00	3694.64	3618.40	3627.88	274096
2024-04-01	3651.03	3654.85	3548.00	3568.87	227670
2024-04-02	3518.60	3585.07	3518.60	3566.09	257167
2024-04-03	3599.00	3646.11	3595.42	3632.38	255038
2024-04-04	3658.00	3671.48	3518.30	3521.93	322745
2024-04-05	3530.00	3610.48	3530.00	3601.90	258504
2024-04-08	3589.88	3634.25	3589.15	3601.17	165659
2024-04-09	3610.00	3614.22	3530.84	3581.48	158055
2024-04-10	3572.57	3617.34	3546.93	3586.13	180985
2024-04-11	3576.92	3656.81	3568.05	3637.87	174495
2024-04-12	3579.37	3598.58	3501.50	3531.80	240962
2024-04-15	3583.07	3625.23	3480.98	3485.63	207636
2024-04-16	3470.53	3497.47	3450.79	3467.77	223317
2024-04-17	3472.98	3493.41	3430.57	3443.91	170865
2024-04-18	3470.00	3485.16	3424.14	3430.14	156720
2024-04-19	3460.51	3478.19	3405.16	3414.82	218821
2024-04-22	3441.12	3492.52	3424.52	3463.00	202419
2024-04-23	3468.22	3546.90	3468.22	3533.99	152220
2024-04-24	3505.25	3571.11	3505.25	3517.52	155900
2024-04-25	3522.72	3525.00	3466.27	3502.48	142949
2024-04-26	3484.23	3541.87	3484.23	3521.08	146026
2024-04-29	3521.08	3532.07	3487.24	3514.80	146490
2024-04-30	3512.79	3516.14	3444.23	3452.03	232261
2024-05-01	3437.25	3485.11	3405.23	3415.64	226212
2024-05-02	3440.00	3487.91	3393.95	3472.91	454174
2024-05-03	3700.00	3748.21	3566.91	3577.38	534715
2024-05-06	3618.72	3618.72	3520.93	3598.41	349992
2024-05-07	3580.75	3623.06	3550.01	3605.41	266371
2024-05-08	3603.80	3663.60	3573.00	3660.00	273358
2024-05-09	3640.00	3800.92	3640.00	3780.03	437135
2024-05-10	3783.45	3811.57	3775.42	3805.75	282987
2024-05-13	3800.75	3807.80	3717.48	3745.00	238428
2024-05-14	3729.57	3778.67	3729.00	3772.85	210776
2024-05-15	3783.27	3796.87	3749.20	3792.53	192495
2024-05-16	3792.53	3797.02	3735.01	3735.01	198351
2024-05-17	3758.24	3758.24	3690.51	3708.35	198416
2024-05-20	3703.98	3773.34	3694.26	3768.62	219936
2024-05-21	3772.21	3827.82	3749.11	3822.34	224153
2024-05-22	3830.00	3853.00	3798.22	3825.10	203372
2024-05-23	3850.00	3850.00	3731.79	3752.68	218731
2024-05-24	3760.00	3807.06	3754.92	3795.35	151814
2024-05-28	3796.55	3815.00	3764.70	3790.12	170668
2024-05-29	3751.00	3776.06	3726.72	3734.29	255611
2024-05-30	3745.59	3766.95	3704.57	3754.62	210167
2024-05-31	3747.00	3783.52	3711.85	3776.35	353098
2024-06-03	3776.35	3784.43	3713.89	3763.64	229912
2024-06-04	3772.50	3823.76	3768.91	3801.36	162694
2024-06-05	3809.06	3838.00	3753.92	3831.04	142583
2024-06-06	3831.04	3854.89	3800.00	3810.06	146448
2024-06-07	3787.28	3820.24	3770.00	3813.09	161377
2024-06-10	3805.55	3805.55	3746.68	3788.72	226783
2024-06-11	3772.98	3819.89	3762.72	3788.70	219282
2024-06-12	3807.00	3911.69	3807.00	3876.41	256520
2024-06-13	3850.00	3866.17	3820.47	3856.14	153760
2024-06-14	3837.01	3863.11	3814.10	3859.10	143721
2024-06-17	3878.75	3957.98	3854.51	3953.07	180148
2024-06-18	3957.71	3989.12	3937.44	3973.18	179880
2024-06-20	3995.00	4004.40	3961.28	3972.08	212064
2024-06-21	3982.59	3992.68	3940.75	3989.10	498275
2024-06-24	3989.11	4018.09	3960.00	3981.20	161977
2024-06-25	4016.87	4033.00	3986.00	4014.38	150104
2024-06-26	3988.18	4008.19	3971.14	3982.38	175071
2024-06-27	4040.00	4040.00	4000.00	4009.40	168456
2024-06-28	3994.00	4031.67	3951.00	3961.50	321265
2024-07-01	3977.35	3977.35	3869.76	3884.88	231238
2024-07-02	3876.81	3922.38	3876.81	3916.21	196246
2024-07-03	3912.51	3936.97	3901.95	3916.89	79413
2024-07-05	3936.98	3939.76	3905.00	3930.15	201774
2024-07-08	3932.81	4002.80	3914.04	3984.63	159576
2024-07-09	4004.83	4020.24	3973.90	3977.48	150985
2024-07-10	3980.12	3990.89	3950.00	3990.05	159095
2024-07-11	3998.99	3998.99	3926.13	3936.41	229418
2024-07-12	3950.00	4051.69	3950.00	4026.43	197592
2024-07-15	4034.62	4100.00	4013.26	4088.00	145512
2024-07-16	4117.00	4144.32	4110.64	4119.09	144394
2024-07-17	4102.08	4108.71	3989.31	3989.64	226819
2024-07-18	4002.14	4022.74	3905.15	3930.56	189770
2024-07-19	3938.09	3976.98	3930.56	3967.25	160086
2024-07-22	3976.00	3984.64	3905.00	3909.40	254662
2024-07-23	3907.00	3945.39	3901.63	3919.20	208683
2024-07-24	3880.00	3891.07	3800.00	3805.78	322139
2024-07-25	3786.00	3786.00	3643.05	3659.88	482536
2024-07-26	3698.54	3714.24	3659.15	3700.99	233994
2024-07-29	3735.10	3799.63	3715.28	3755.13	224697
2024-07-30	3752.11	3791.44	3683.75	3720.99	219838
2024-07-31	3776.00	3776.00	3700.12	3715.01	393184
2024-08-01	3716.23	3748.41	3631.43	3664.18	551914
2024-08-02	3311.59	3465.56	3291.05	3328.13	801623
2024-08-05	3205.00	3387.35	3180.00	3383.43	665353
2024-08-06	3415.00	3490.78	3386.49	3417.08	429256
2024-08-07	3402.65	3472.34	3291.80	3305.62	419914
2024-08-08	3316.07	3409.58	3307.90	3394.85	377345
2024-08-09	3394.85	3456.00	3394.85	3443.05	251858
2024-08-12	3442.41	3471.47	3399.27	3439.18	212829
2024-08-13	3484.96	3572.25	3472.50	3567.76	263282
2024-08-14	3572.00	3610.27	3557.64	3572.58	190043
2024-08-15	3620.00	3653.96	3607.24	3634.67	201779
2024-08-16	3634.67	3636.55	3592.28	3618.86	196411
2024-08-19	3616.52	3705.79	3610.44	3702.01	198228
2024-08-20	3692.15	3719.51	3665.54	3702.50	176127
2024-08-21	3702.50	3745.04	3683.14	3738.00	261612
2024-08-22	3752.42	3791.17	3752.42	3768.09	173939
2024-08-23	3779.28	3853.23	3759.43	3830.58	223343
2024-08-26	3842.00	3858.32	3784.75	3797.89	219260
2024-08-27	3798.52	3901.58	3798.52	3881.45	236426
2024-08-28	3878.00	3911.57	3860.33	3898.24	232243
2024-08-29	3915.00	3929.77	3882.28	3890.81	224056
2024-08-30	3930.10	3940.25	3885.70	3909.23	239635
2024-09-03	3876.01	3905.43	3798.21	3813.78	276794
2024-09-04	3776.16	3808.58	3769.49	3799.21	219636
2024-09-05	3754.29	3789.91	3732.29	3781.88	212307
2024-09-06	3777.14	3794.34	3700.97	3731.35	283139
2024-09-09	3749.52	3809.02	3718.58	3802.89	241120
2024-09-10	3818.36	3837.43	3777.84	3834.82	174905
2024-09-11	3836.00	3836.00	3719.34	3827.47	245441
2024-09-12	3834.37	3895.49	3813.88	3870.70	186183
2024-09-13	3896.00	3938.65	3894.51	3932.59	159697
2024-09-16	3950.00	3999.51	3930.00	3979.00	180490
2024-09-17	4000.00	4047.49	3985.00	4042.43	174046
2024-09-18	4050.00	4073.84	4018.51	4028.30	136051
2024-09-19	4103.76	4104.99	3997.84	4017.51	298654
2024-09-20	4009.67	4067.46	3985.57	4064.01	443926
2024-09-23	4064.01	4104.87	4030.69	4097.08	253726
2024-09-24	4128.00	4182.79	4084.90	4177.56	216040
2024-09-25	4177.56	4181.11	4148.83	4175.70	196707
2024-09-26	4210.29	4272.88	4196.89	4268.94	214007
2024-09-27	4269.01	4270.99	4231.06	4248.10	162713
2024-09-30	4220.15	4228.37	4183.13	4212.12	217846
2024-10-01	4228.00	4228.00	4085.20	4100.99	238540
2024-10-02	4100.99	4128.64	4072.24	4125.01	164551
2024-10-03	4080.00	4113.54	4060.98	4104.12	120684
2024-10-04	4164.76	4196.80	4134.32	4187.70	167629
2024-10-07	4175.87	4256.28	4159.46	4169.82	184450
2024-10-08	4180.00	4260.00	4180.00	4233.18	160898
2024-10-09	4229.00	4304.77	4227.27	4292.00	153941
2024-10-10	4289.00	4308.00	4267.24	4288.22	124446
2024-10-11	4300.00	4328.54	4277.86	4284.73	125027
2024-10-14	4297.42	4318.19	4284.10	4297.72	139769
2024-10-15	4278.35	4371.17	4274.51	4307.77	182771
2024-10-16	4300.41	4355.92	4278.85	4337.27	124034
2024-10-17	4360.00	4394.95	4357.02	4370.77	148699
2024-10-18	4370.77	4377.77	4334.50	4350.82	146110
2024-10-21	4323.23	4376.11	4323.23	4363.72	132309
2024-10-22	4331.73	4395.00	4330.84	4377.78	124304
2024-10-23	4354.10	4370.34	4270.60	4313.01	177876
2024-10-24	4300.08	4341.29	4289.33	4338.73	159764
2024-10-25	4375.00	4375.00	4334.16	4347.82	149588
2024-10-28	4379.99	4379.99	4320.08	4347.59	215265
2024-10-29	4332.21	4440.87	4332.21	4427.54	201922
2024-10-30	4385.00	4477.88	4385.00	4463.93	320696
2024-10-31	4734.00	4856.60	4643.83	4676.25	514024
2024-11-01	4669.00	4790.12	4669.00	4749.11	519752
2024-11-04	4771.99	4825.00	4728.25	4776.46	199990
2024-11-05	4770.00	4916.01	4770.00	4914.98	385379
2024-11-06	5036.64	5060.50	4942.13	5001.19	272538
2024-11-07	5013.22	5017.02	4913.04	4920.87	335260
2024-11-08	4922.83	4975.60	4922.83	4943.27	282361
2024-11-11	4936.00	5069.44	4936.00	5065.40	175473
2024-11-12	5029.01	5050.74	4996.21	5022.92	311502
2024-11-13	4998.00	5033.96	4972.35	4987.44	199335
2024-11-14	4958.00	4995.01	4951.95	4970.98	242072
2024-11-15	4970.00	4979.78	4932.50	4975.19	235745
2024-11-18	4969.39	5029.43	4930.95	5017.78	229261
2024-11-19	4993.80	4993.80	4937.11	4976.99	204580
2024-11-20	4966.81	5019.05	4907.03	5016.43	167502
2024-11-21	5050.62	5211.66	5016.44	5210.92	242884
2024-11-22	5202.54	5216.00	5140.84	5177.15	246741
2024-11-25	5213.00	5237.00	5073.68	5108.83	444458
2024-11-26	5110.00	5215.00	5110.00	5214.72	162702
2024-11-27	5187.69	5230.00	5161.00	5223.15	171143
2024-11-29	5177.36	5230.00	5177.36	5201.98	132706
2024-12-02	5206.41	5233.19	5185.04	5224.28	205863
2024-12-03	5224.28	5258.20	5204.17	5214.38	195876
2024-12-04	5200.00	5248.67	5161.77	5243.16	203182
2024-12-05	5253.88	5330.00	5200.00	5287.94	183769
2024-12-06	5260.00	5337.20	5260.00	5300.34	188318
2024-12-09	5240.00	5280.30	5142.08	5149.60	272999
2024-12-10	5174.00	5223.67	5111.57	5185.33	254854
2024-12-11	5253.32	5295.55	5218.78	5293.00	196440
2024-12-12	5300.00	5337.24	5255.65	5268.93	147903
2024-12-13	5240.00	5260.41	5213.60	5227.61	164062
2024-12-16	5206.64	5231.40	5141.19	5152.13	342533
2024-12-17	5129.00	5177.25	5109.84	5154.96	220549
2024-12-18	5154.96	5167.27	4939.85	4943.35	316288
2024-12-19	4997.08	5020.66	4946.84	4980.40	278277
2024-12-20	4955.43	5085.21	4955.43	5048.59	463938
2024-12-23	5066.79	5071.39	5005.12	5063.12	165233
2024-12-24	5086.27	5122.94	5050.69	5122.94	78635
2024-12-26	5094.06	5125.84	5092.80	5096.04	68666
2024-12-27	5060.00	5078.64	5016.13	5037.39	116457
2024-12-30	4992.50	5016.48	4938.04	4990.87	147735
2024-12-31	4990.00	5007.23	4963.26	4968.42	105291
2025-01-02	4990.67	5039.88	4896.67	4925.29	141300
2025-01-03	4937.78	4961.95	4878.86	4903.85	165555
2025-01-06	4942.67	4942.67	4845.55	4909.79	278226
2025-01-07	4881.41	4889.36	4788.00	4796.10	220331
2025-01-08	4808.90	4877.24	4785.50	4872.42	266310
2025-01-10	4809.21	4835.85	4700.16	4739.55	306303
2025-01-13	4710.29	4780.58	4660.32	4763.90	209926
2025-01-14	4781.83	4809.08	4751.08	4778.81	206092
2025-01-15	4851.73	4899.54	4815.71	4829.64	230379
2025-01-16	4817.78	4901.60	4798.17	4865.00	188438
2025-01-17	4950.00	4976.96	4894.45	4926.80	260454
2025-01-21	4925.45	4934.62	4615.00	4686.41	406126
2025-01-22	4681.56	4704.51	4595.91	4619.21	372921
2025-01-23	4620.65	4822.45	4609.05	4818.14	402327
2025-01-24	4802.00	4828.00	4723.79	4764.89	240050
2025-01-27	4656.87	4781.16	4656.87	4675.36	299730
2025-01-28	4670.10	4751.52	4660.00	4684.68	331058
2025-01-29	4705.56	4744.01	4688.77	4721.86	179124
2025-01-30	4789.34	4789.34	4700.05	4774.33	237078
2025-01-31	4796.00	4830.00	4711.04	4737.56	245373
2025-02-03	4670.19	4742.86	4605.43	4692.90	251836
2025-02-04	4670.51	4728.57	4655.87	4678.94	261879
2025-02-05	4688.43	4778.68	4684.07	4699.39	218672
2025-02-06	4730.64	4847.00	4729.88	4779.71	428097
2025-02-07	4884.90	5072.70	4869.00	4887.47	430834
2025-02-10	4962.71	4987.00	4905.99	4913.48	191860
2025-02-11	4896.06	4931.78	4863.60	4897.32	177417
2025-02-12	4877.03	5020.66	4877.03	5018.11	199108
2025-02-13	5059.46	5079.09	4984.31	5008.70	224593
2025-02-14	5085.44	5085.44	4975.54	5044.40	202555
2025-02-18	5108.50	5165.00	5060.36	5141.88	278015
2025-02-19	5168.62	5168.62	5043.02	5110.60	187216
2025-02-20	5109.99	5109.99	4975.81	5018.23	301618
2025-02-21	5213.47	5282.00	4970.05	4990.64	724538
2025-02-24	5004.00	5102.93	4998.11	5049.08	350210
2025-02-25	5090.00	5090.00	4951.92	5033.83	359047
2025-02-26	5058.00	5129.00	5025.00	5034.55	257308
2025-02-27	5042.11	5046.14	4916.65	4918.13	209644
2025-02-28	4938.15	5016.01	4896.11	5016.01	305454
2025-03-03	5016.01	5054.75	4914.10	4946.15	351984
2025-03-04	4849.42	4967.95	4790.64	4898.40	389716
2025-03-05	4894.61	4949.48	4842.24	4917.46	213170
2025-03-06	4816.01	4871.71	4686.25	4695.97	305762
2025-03-07	4678.75	4725.43	4601.49	4673.38	296953
2025-03-10	4583.16	4583.16	4405.92	4451.03	361196
2025-03-11	4400.01	4429.44	4308.02	4353.41	403438
2025-03-12	4415.00	4422.30	4300.64	4400.52	305766

Explore More About BKNG

Coins representing dividend payouts and trends

BKNG Dividend History

Discover Booking Holdings Inc'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

BKNG Stock Split History

Discover Booking Holdings Inc'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

BKNG Historical Prices

Explore Booking Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics