CCI Historical Prices

Summary

Key Stock Metrics

84.20

(January 10, 2025)

52-Week Low

120.92

(September 16, 2024)

52-Week High

209.87

(December 31, 2021)

All-Time High

102.32

(May 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-04-24	21.50	21.50	20.41	20.43	624800
2001-04-25	20.50	21.50	20.50	21.50	234100
2001-04-26	21.40	22.60	21.40	22.56	420300
2001-04-27	22.36	23.75	22.35	23.56	352900
2001-04-30	23.81	25.76	23.65	24.49	951300
2001-05-01	24.50	24.50	23.16	23.75	659800
2001-05-02	24.00	24.07	23.70	23.74	826500
2001-05-03	23.60	23.60	22.67	22.82	395200
2001-05-04	22.40	22.50	21.51	22.40	688400
2001-05-07	22.65	22.75	21.85	21.85	258900
2001-05-08	21.40	21.41	19.55	20.20	1023300
2001-05-09	20.25	20.27	19.60	20.19	463400
2001-05-10	20.28	20.39	19.02	19.40	497100
2001-05-11	19.40	19.40	18.60	18.98	632100
2001-05-14	19.15	19.15	18.30	18.75	423400
2001-05-15	18.75	18.89	18.00	18.38	394200
2001-05-16	18.95	18.98	17.92	18.50	641900
2001-05-17	18.80	19.10	18.61	18.62	2986600
2001-05-18	18.75	18.88	17.60	17.75	1371200
2001-05-21	18.00	18.00	17.10	17.45	1570000
2001-05-22	17.45	17.75	17.30	17.60	840100
2001-05-23	17.50	17.50	17.00	17.00	462800
2001-05-24	17.00	17.45	17.00	17.25	503700
2001-05-25	17.25	17.50	17.02	17.03	304800
2001-05-29	17.10	17.17	16.35	16.35	288600
2001-05-30	16.10	16.24	15.75	16.04	1492800
2001-05-31	16.20	16.64	16.15	16.60	469500
2001-06-01	16.50	16.50	16.00	16.05	304100
2001-06-04	16.25	16.45	16.00	16.28	535300
2001-06-05	16.45	16.50	16.05	16.28	917400
2001-06-06	16.43	16.54	16.10	16.30	566300
2001-06-07	16.27	16.60	16.21	16.60	1040700
2001-06-08	16.75	16.84	16.50	16.56	184300
2001-06-11	16.45	16.68	16.26	16.55	985500
2001-06-12	16.37	16.38	15.60	15.90	890200
2001-06-13	15.90	16.36	15.81	15.82	292600
2001-06-14	15.82	15.82	14.00	15.00	808100
2001-06-15	15.00	15.09	13.92	14.30	410600
2001-06-18	14.30	14.36	13.20	13.75	410700
2001-06-19	14.65	14.65	13.20	13.40	726800
2001-06-20	13.41	14.39	13.39	14.39	852500
2001-06-21	14.15	14.30	13.50	14.21	631400
2001-06-22	14.21	14.30	13.70	13.98	261000
2001-06-25	13.98	14.50	13.95	14.20	335100
2001-06-26	14.10	14.55	13.70	14.40	1089200
2001-06-27	14.30	14.45	13.92	14.05	274600
2001-06-28	14.10	14.97	14.10	14.90	2657200
2001-06-29	15.00	16.40	14.92	16.40	2023700
2001-07-02	16.15	16.15	15.75	15.95	745000
2001-07-03	15.75	15.99	15.20	15.83	207900
2001-07-05	15.75	15.78	15.29	15.41	374200
2001-07-06	15.16	15.17	14.50	14.50	1319700
2001-07-09	14.51	15.00	14.26	14.64	364100
2001-07-10	14.65	14.99	13.98	14.08	335600
2001-07-11	13.78	13.78	13.15	13.30	550700
2001-07-12	13.75	14.00	13.35	13.59	720500
2001-07-13	13.65	14.25	13.50	14.25	281500
2001-07-16	14.00	14.25	13.05	13.16	569400
2001-07-17	13.16	13.30	13.01	13.06	347800
2001-07-18	13.06	13.20	12.62	12.72	409900
2001-07-19	12.55	12.55	9.75	10.55	4185700
2001-07-20	10.80	11.09	10.60	10.99	1342300
2001-07-23	10.99	11.09	10.45	10.45	623700
2001-07-24	10.45	10.45	9.94	9.95	3006900
2001-07-25	9.98	10.30	9.66	9.86	984400
2001-07-26	9.93	10.00	9.69	9.87	671200
2001-07-27	9.95	9.96	9.60	9.68	643700
2001-07-30	9.78	10.00	9.75	9.89	813700
2001-07-31	9.90	9.99	9.75	9.75	765500
2001-08-01	9.75	9.75	8.49	8.50	2777800
2001-08-02	8.80	9.35	8.80	9.25	2788300
2001-08-03	9.15	9.56	9.02	9.51	1290000
2001-08-06	9.48	9.70	9.26	9.70	679800
2001-08-07	9.60	9.77	9.45	9.55	401000
2001-08-08	9.50	10.29	9.25	9.74	1873100
2001-08-09	9.74	10.00	9.30	9.44	797500
2001-08-10	9.50	9.83	9.05	9.65	756400
2001-08-13	9.65	9.65	9.20	9.59	647200
2001-08-14	9.67	9.78	9.35	9.40	373800
2001-08-15	9.60	9.60	8.70	8.75	2684900
2001-08-16	8.75	8.75	8.15	8.20	2571900
2001-08-17	8.07	8.20	7.93	8.00	1848900
2001-08-20	8.00	8.00	7.50	7.70	1865100
2001-08-21	7.95	7.95	7.50	7.51	1426100
2001-08-22	7.60	7.72	7.40	7.57	1067300
2001-08-23	7.67	8.40	7.61	8.36	3549800
2001-08-24	8.35	9.08	8.35	9.08	3164400
2001-08-27	9.12	10.36	9.08	10.34	3442600
2001-08-28	10.45	10.55	9.96	10.00	1830000
2001-08-29	10.40	10.60	9.95	10.00	1337500
2001-08-30	10.00	10.11	9.83	9.91	868500
2001-08-31	9.91	10.19	9.90	10.19	490400
2001-09-04	10.19	10.19	9.80	9.85	1052000
2001-09-05	9.75	9.84	8.52	8.90	1380600
2001-09-06	8.95	9.00	7.91	8.30	1797300
2001-09-07	8.10	8.90	7.90	8.85	716000
2001-09-10	8.85	9.35	8.47	9.00	866900
2001-09-17	9.00	9.90	8.75	9.00	2020400
2001-09-18	9.25	9.70	9.12	9.14	1238200
2001-09-19	9.24	9.66	8.00	8.70	983300
2001-09-20	8.75	8.95	8.12	8.24	651400
2001-09-21	7.75	8.95	7.40	8.40	1087500
2001-09-24	8.90	8.95	8.30	8.90	709900
2001-09-25	8.90	9.18	8.44	8.70	663500
2001-09-26	8.80	8.85	7.99	8.04	622300
2001-09-27	8.14	8.15	7.61	7.91	1049600
2001-09-28	8.00	9.00	7.99	9.00	987300
2001-10-01	8.90	8.90	8.14	8.88	784100
2001-10-02	8.88	9.40	8.87	9.40	1291600
2001-10-03	9.00	9.24	8.90	9.14	2631500
2001-10-04	9.10	10.12	8.88	9.81	3038800
2001-10-05	9.71	9.73	9.25	9.58	519300
2001-10-08	9.48	9.71	9.20	9.30	590200
2001-10-09	9.30	10.15	9.20	10.01	900400
2001-10-10	10.01	10.71	10.00	10.56	1263900
2001-10-11	10.75	12.10	10.75	11.80	2275500
2001-10-12	11.50	11.51	10.50	11.02	1594400
2001-10-15	10.92	10.94	10.34	10.50	1082600
2001-10-16	10.50	10.82	10.16	10.75	1058200
2001-10-17	10.90	11.25	10.60	10.80	1162000
2001-10-18	10.80	11.08	10.80	10.99	802500
2001-10-19	10.99	11.81	10.91	11.71	1678100
2001-10-22	11.71	11.71	11.30	11.65	1146200
2001-10-23	11.55	11.98	11.46	11.58	781300
2001-10-24	11.58	11.74	11.21	11.37	1307400
2001-10-25	11.30	11.48	11.10	11.45	612700
2001-10-26	11.50	12.45	11.45	12.15	1309100
2001-10-29	12.05	12.50	11.90	11.95	597900
2001-10-30	11.90	11.91	11.15	11.27	754100
2001-10-31	11.37	11.91	11.37	11.70	1060300
2001-11-01	11.70	11.85	11.50	11.74	1663100
2001-11-02	11.75	12.23	11.68	12.02	1301100
2001-11-05	12.10	12.18	11.93	11.97	1069200
2001-11-06	11.95	11.95	10.70	11.00	4053900
2001-11-07	10.99	11.05	10.00	10.44	2310300
2001-11-08	10.50	10.80	10.35	10.35	1685900
2001-11-09	10.45	10.63	10.25	10.25	448600
2001-11-12	10.25	10.25	9.90	10.00	748800
2001-11-13	10.10	10.66	10.01	10.61	843200
2001-11-14	10.65	11.02	10.55	11.02	838000
2001-11-15	11.00	11.29	10.55	11.14	674400
2001-11-16	11.23	11.55	11.18	11.52	996400
2001-11-19	11.52	12.35	11.52	12.15	790300
2001-11-20	12.16	12.25	11.85	11.91	1086700
2001-11-21	11.91	12.04	11.15	11.38	717200
2001-11-23	11.45	11.77	11.44	11.64	109600
2001-11-26	11.64	11.75	11.44	11.60	765500
2001-11-27	11.60	12.30	11.58	12.00	1217700
2001-11-28	11.90	11.90	11.30	11.40	755900
2001-11-29	11.30	11.46	11.13	11.40	508400
2001-11-30	11.40	11.40	10.87	10.89	3146200
2001-12-03	10.60	10.78	10.26	10.60	920600
2001-12-04	10.60	10.74	10.48	10.74	834300
2001-12-05	10.80	11.20	10.80	11.00	736200
2001-12-06	10.95	11.12	10.80	10.85	531500
2001-12-07	10.75	10.84	10.20	10.26	708100
2001-12-10	10.26	10.26	9.75	9.97	1452900
2001-12-11	9.80	10.00	9.50	9.62	1012600
2001-12-12	9.52	9.60	8.90	9.10	1496200
2001-12-13	9.00	9.50	8.95	9.29	949700
2001-12-14	9.29	9.50	9.20	9.40	2431400
2001-12-17	9.35	10.05	9.20	10.05	2971500
2001-12-18	10.00	10.45	10.00	10.35	2484000
2001-12-19	10.20	10.21	9.77	9.85	1136000
2001-12-20	9.86	10.09	9.80	10.01	1280100
2001-12-21	10.01	10.09	9.30	9.60	1444600
2001-12-24	9.70	9.95	9.70	9.85	513400
2001-12-26	9.95	10.36	9.95	10.12	848000
2001-12-27	10.20	10.52	10.15	10.35	1470600
2001-12-28	10.36	10.74	10.35	10.71	1241100
2001-12-31	10.75	10.84	10.55	10.68	821000
2002-01-02	10.70	11.00	10.60	11.00	486900
2002-01-03	11.01	11.50	11.01	11.49	1056800
2002-01-04	11.50	11.55	11.15	11.15	1339800
2002-01-07	11.20	11.25	10.61	10.83	659800
2002-01-08	10.80	10.95	9.97	10.04	1884300
2002-01-09	10.20	10.29	9.74	9.81	2091800
2002-01-10	9.80	9.80	8.90	9.00	1742100
2002-01-11	9.15	9.34	9.05	9.20	1813200
2002-01-14	9.35	9.44	8.80	8.90	833800
2002-01-15	8.93	9.09	8.70	8.90	1466400
2002-01-16	8.80	8.90	8.30	8.30	5351700
2002-01-17	8.40	8.49	7.90	7.90	1559500
2002-01-18	7.65	7.80	6.70	6.98	2997600
2002-01-22	6.95	7.00	5.90	6.43	10996100
2002-01-23	6.70	7.44	6.40	7.43	3412700
2002-01-24	7.43	8.00	7.42	7.79	2940900
2002-01-25	7.75	7.95	7.56	7.79	3251700
2002-01-28	7.70	7.85	7.41	7.62	1582900
2002-01-29	7.60	7.61	7.00	7.20	5187000
2002-01-30	7.20	7.25	6.74	7.07	2252400
2002-01-31	7.14	7.27	7.10	7.27	999900
2002-02-01	7.22	7.32	6.85	7.06	732400
2002-02-04	6.96	6.98	6.50	6.60	972000
2002-02-05	6.30	6.40	5.85	5.85	2089900
2002-02-06	5.95	6.15	5.10	5.90	2049200
2002-02-07	5.89	6.55	5.75	6.51	1356800
2002-02-08	6.45	6.51	6.15	6.50	609700
2002-02-11	6.50	7.45	6.50	7.38	832100
2002-02-12	7.30	7.68	7.00	7.06	788000
2002-02-13	7.16	7.30	6.93	7.02	671300
2002-02-14	7.00	7.21	6.00	6.15	2622500
2002-02-15	6.15	6.25	5.84	6.00	2560200
2002-02-19	6.16	6.16	5.70	5.90	1834800
2002-02-20	5.90	6.18	5.80	6.06	907500
2002-02-21	6.15	6.15	5.64	5.70	2012300
2002-02-22	5.60	5.60	5.17	5.58	631000
2002-02-25	5.60	5.89	5.25	5.86	1474100
2002-02-26	5.90	6.09	5.85	5.98	1051600
2002-02-27	6.08	6.39	6.00	6.30	1945200
2002-02-28	6.31	6.31	6.10	6.21	1368900
2002-03-01	6.40	8.36	6.35	7.90	3170000
2002-03-04	7.91	8.10	7.62	7.72	1437500
2002-03-05	7.62	7.62	7.21	7.59	2072100
2002-03-06	7.64	8.94	7.64	8.71	1935200
2002-03-07	9.99	10.04	8.85	8.95	3186200
2002-03-08	8.95	9.30	8.50	8.72	1225300
2002-03-11	8.73	9.10	8.66	8.99	1575700
2002-03-12	8.75	8.75	8.09	8.35	1055200
2002-03-13	8.34	8.34	7.75	8.00	1225400
2002-03-14	8.00	8.09	7.75	7.99	1812700
2002-03-15	7.85	7.92	7.60	7.60	1448700
2002-03-18	7.65	7.80	7.38	7.51	2703400
2002-03-19	7.50	7.50	7.01	7.05	1247100
2002-03-20	7.00	7.11	6.60	7.00	2712000
2002-03-21	7.03	7.03	6.79	6.92	1103600
2002-03-22	7.00	7.12	6.66	6.95	1706500
2002-03-25	7.03	7.03	6.72	6.76	1660900
2002-03-26	6.70	6.88	6.30	6.41	1651900
2002-03-27	6.28	6.48	6.22	6.38	1500800
2002-03-28	6.37	6.73	6.30	6.61	955600
2002-04-01	6.65	6.69	6.22	6.31	956800
2002-04-02	6.25	6.44	6.10	6.10	1087600
2002-04-03	6.11	6.25	5.80	5.85	2392400
2002-04-04	5.90	5.90	5.70	5.76	1065400
2002-04-05	5.88	6.06	5.75	5.75	1505000
2002-04-08	5.70	5.71	5.53	5.67	712600
2002-04-09	5.77	5.86	5.70	5.80	1293200
2002-04-10	5.86	5.90	5.59	5.64	2050000
2002-04-11	5.63	5.63	5.23	5.25	2848900
2002-04-12	5.26	5.99	5.26	5.95	4067700
2002-04-15	5.96	6.10	5.75	6.01	1407000
2002-04-16	6.25	6.83	6.24	6.75	3857400
2002-04-17	7.00	7.19	6.80	7.03	1567600
2002-04-18	7.04	7.04	6.57	6.87	1655700
2002-04-19	6.88	7.08	6.85	7.00	1945700
2002-04-22	6.79	6.79	6.45	6.57	1164400
2002-04-23	6.56	6.83	6.56	6.77	1326000
2002-04-24	6.78	6.95	6.72	6.85	1636700
2002-04-25	6.86	6.89	6.74	6.80	1099000
2002-04-26	6.80	6.85	6.64	6.75	1550100
2002-04-29	6.75	6.85	6.62	6.76	955400
2002-04-30	6.76	7.30	6.76	7.30	4094200
2002-05-01	7.25	7.26	6.80	6.85	2906600
2002-05-02	6.62	6.64	6.05	6.10	2859500
2002-05-03	6.10	6.25	5.88	6.00	3912100
2002-05-06	6.00	6.22	5.83	5.83	1340100
2002-05-07	5.83	5.85	5.39	5.59	1404500
2002-05-08	5.68	5.97	5.62	5.80	3241500
2002-05-09	5.75	5.76	4.82	4.86	7638800
2002-05-10	4.95	4.96	4.05	4.54	5364500
2002-05-13	4.55	4.76	4.41	4.64	946400
2002-05-14	4.75	4.88	4.61	4.74	1185000
2002-05-15	4.74	4.94	4.65	4.87	3063300
2002-05-16	4.87	4.87	4.53	4.56	1743400
2002-05-17	4.59	4.85	4.56	4.85	1264100
2002-05-20	4.70	4.90	4.65	4.79	361400
2002-05-21	4.79	5.05	4.70	4.84	1468800
2002-05-22	4.75	4.89	4.65	4.83	943900
2002-05-23	4.83	4.87	4.70	4.75	683900
2002-05-24	4.72	4.80	4.65	4.68	500500
2002-05-28	4.68	4.75	4.66	4.75	374000
2002-05-29	4.75	4.75	4.40	4.46	2834900
2002-05-30	4.30	4.66	4.30	4.55	1241200
2002-05-31	4.90	4.90	4.45	4.50	2498800
2002-06-03	4.45	4.49	4.28	4.39	471000
2002-06-04	4.35	4.49	4.30	4.43	354300
2002-06-05	4.42	4.42	4.20	4.20	1636500
2002-06-06	4.20	4.24	3.80	4.20	1544000
2002-06-07	3.95	4.20	3.93	4.20	733200
2002-06-10	4.20	4.25	4.06	4.14	899600
2002-06-11	4.15	4.25	4.00	4.00	462500
2002-06-12	4.01	4.15	4.00	4.14	1342800
2002-06-13	4.15	4.60	4.10	4.44	862300
2002-06-14	4.18	4.21	3.62	4.04	3131200
2002-06-17	4.20	4.38	4.10	4.31	1416300
2002-06-18	4.29	4.43	4.09	4.09	2390400
2002-06-19	4.09	4.21	4.03	4.09	3211900
2002-06-20	4.09	4.25	4.00	4.15	2264400
2002-06-21	4.15	4.29	4.10	4.10	2708500
2002-06-24	4.20	4.20	3.95	4.05	2137800
2002-06-25	4.00	4.22	4.00	4.18	5172000
2002-06-26	3.90	4.02	3.85	3.96	3187800
2002-06-27	3.95	4.19	3.90	4.04	10338000
2002-06-28	4.03	4.08	3.85	3.93	3081000
2002-07-01	3.94	3.96	3.59	3.61	1451400
2002-07-02	3.70	3.77	3.11	3.75	2205600
2002-07-03	3.75	3.75	3.49	3.69	647400
2002-07-05	3.78	3.90	3.76	3.80	270700
2002-07-08	3.60	3.90	3.60	3.68	613900
2002-07-09	3.68	3.75	3.52	3.52	720200
2002-07-10	3.70	3.70	3.37	3.37	678200
2002-07-11	3.30	3.60	3.10	3.40	532000
2002-07-12	3.45	3.57	3.18	3.35	698900
2002-07-15	3.28	3.40	3.10	3.40	591000
2002-07-16	3.55	3.95	3.50	3.58	1509400
2002-07-17	3.70	4.05	3.52	3.60	1831400
2002-07-18	3.60	3.65	3.28	3.28	833800
2002-07-19	3.28	3.32	2.90	3.10	3543200
2002-07-22	3.00	3.16	2.98	3.02	1600500
2002-07-23	3.02	3.10	2.70	2.77	1892000
2002-07-24	2.75	2.75	2.40	2.55	7546200
2002-07-25	2.55	2.56	2.30	2.35	3071200
2002-07-26	2.27	2.90	2.26	2.80	1130600
2002-07-29	2.85	3.00	2.65	2.80	1063000
2002-07-30	2.80	2.80	2.51	2.63	837000
2002-07-31	2.50	2.65	2.30	2.30	909700
2002-08-01	2.35	2.50	2.31	2.35	770800
2002-08-02	2.20	2.35	2.18	2.18	1285700
2002-08-05	2.20	2.22	2.00	2.08	787400
2002-08-06	2.18	2.30	2.10	2.23	910600
2002-08-07	2.20	2.20	1.83	1.98	2309200
2002-08-08	2.00	2.18	1.85	1.88	2024900
2002-08-09	1.50	1.51	1.07	1.15	12843900
2002-08-12	1.22	1.23	1.00	1.02	8323500
2002-08-13	1.03	1.22	1.02	1.20	6185800
2002-08-14	1.22	1.31	1.16	1.21	2448900
2002-08-15	1.30	1.35	1.22	1.28	2079700
2002-08-16	1.30	1.47	1.30	1.47	2239600
2002-08-19	1.50	2.00	1.49	1.74	2975900
2002-08-20	1.84	1.85	1.60	1.64	1819400
2002-08-21	1.71	2.01	1.65	1.97	2709200
2002-08-22	1.99	2.44	1.97	2.25	1886500
2002-08-23	2.26	2.30	2.18	2.20	1182800
2002-08-26	2.30	2.32	2.05	2.25	851900
2002-08-27	2.29	2.30	2.15	2.15	1192300
2002-08-28	2.15	2.20	2.10	2.11	467100
2002-08-29	2.15	2.35	2.08	2.12	813000
2002-08-30	2.16	2.39	2.16	2.30	579500
2002-09-03	2.30	2.65	2.25	2.50	1710900
2002-09-04	2.55	2.74	2.25	2.60	1146800
2002-09-05	2.53	2.59	2.45	2.52	1019300
2002-09-06	2.62	2.64	2.48	2.55	537300
2002-09-09	2.56	2.69	2.30	2.60	983900
2002-09-10	2.60	2.60	2.42	2.48	716700
2002-09-11	2.48	2.58	2.43	2.48	734800
2002-09-12	2.50	2.57	2.47	2.47	623000
2002-09-13	2.47	2.56	2.45	2.50	290200
2002-09-16	2.50	2.57	2.43	2.49	404300
2002-09-17	2.50	2.55	2.27	2.30	764400
2002-09-18	2.31	2.44	2.21	2.31	395600
2002-09-19	2.29	2.42	2.14	2.40	469800
2002-09-20	2.40	2.40	2.25	2.32	601800
2002-09-23	2.35	2.35	1.90	2.13	817300
2002-09-24	2.08	2.08	1.86	1.89	963400
2002-09-25	1.99	2.11	1.96	2.11	963700
2002-09-26	2.17	2.38	2.15	2.37	639600
2002-09-27	2.35	2.48	2.15	2.24	295200
2002-09-30	2.25	2.25	2.05	2.17	640200
2002-10-01	2.17	2.21	2.05	2.14	391100
2002-10-02	2.10	2.23	2.05	2.09	515300
2002-10-03	2.10	2.24	2.03	2.03	561600
2002-10-04	2.04	2.12	1.93	1.93	1034400
2002-10-07	1.95	2.00	1.86	1.96	955400
2002-10-08	2.00	2.03	1.91	2.01	951300
2002-10-09	2.01	2.02	1.75	1.75	1702500
2002-10-10	1.68	1.93	1.68	1.80	610500
2002-10-11	1.85	2.01	1.85	1.94	761300
2002-10-14	1.91	1.95	1.83	1.90	269400
2002-10-15	1.98	2.19	1.98	2.01	617600
2002-10-16	2.05	2.14	1.95	2.00	248800
2002-10-17	2.10	2.10	2.02	2.10	285300
2002-10-18	2.10	2.15	2.05	2.10	270900
2002-10-21	2.14	2.14	1.95	2.12	372300
2002-10-22	2.07	2.15	2.00	2.08	461400
2002-10-23	2.06	2.14	2.04	2.05	289700
2002-10-24	2.18	2.75	2.15	2.69	971500
2002-10-25	2.72	2.90	2.58	2.85	931600
2002-10-28	2.77	2.89	2.55	2.71	890800
2002-10-29	2.71	2.85	2.67	2.85	1057600
2002-10-30	2.88	3.55	2.87	3.40	2309300
2002-10-31	3.30	3.59	3.29	3.50	1179500
2002-11-01	3.48	4.00	3.19	3.86	1154800
2002-11-04	4.05	4.10	3.30	3.40	955100
2002-11-05	3.30	3.47	3.16	3.25	548500
2002-11-06	3.31	3.41	3.20	3.34	658800
2002-11-07	3.26	3.49	3.26	3.49	482200
2002-11-08	3.49	3.50	3.15	3.28	345600
2002-11-11	3.18	3.30	2.95	3.07	298900
2002-11-12	3.17	3.36	3.06	3.36	245200
2002-11-13	3.26	3.34	3.14	3.22	163300
2002-11-14	3.29	3.35	3.26	3.30	970600
2002-11-15	3.50	3.65	3.43	3.59	1515300
2002-11-18	3.75	3.92	3.72	3.81	1212600
2002-11-19	3.79	3.95	3.51	3.81	803000
2002-11-20	3.85	3.95	3.65	3.70	1740400
2002-11-21	3.70	3.73	3.61	3.65	1230900
2002-11-22	3.55	3.90	3.40	3.50	1829200
2002-11-25	3.56	3.80	3.51	3.60	2111100
2002-11-26	3.64	3.70	3.32	3.70	1566400
2002-11-27	3.78	4.07	3.75	4.00	2225800
2002-11-29	4.07	4.07	3.91	3.96	574900
2002-12-02	4.05	4.38	4.05	4.35	2061500
2002-12-03	4.30	4.30	3.86	4.05	903200
2002-12-04	4.01	4.04	3.73	3.88	1870300
2002-12-05	3.92	3.95	3.32	3.41	777700
2002-12-06	3.31	3.46	3.25	3.40	3385200
2002-12-09	3.38	3.42	3.20	3.34	897400
2002-12-10	3.38	3.51	3.31	3.38	1147800
2002-12-11	3.40	3.45	3.19	3.36	707700
2002-12-12	3.40	3.58	3.34	3.50	918100
2002-12-13	3.50	3.50	3.32	3.35	533000
2002-12-16	3.32	3.35	3.05	3.10	1607100
2002-12-17	3.10	3.40	3.05	3.35	1014100
2002-12-18	3.33	3.40	3.23	3.35	588200
2002-12-19	3.35	3.35	3.10	3.10	507200
2002-12-20	3.20	3.34	3.16	3.25	497100
2002-12-23	3.22	3.46	3.14	3.40	464900
2002-12-24	3.35	3.48	3.20	3.25	390200
2002-12-26	3.25	3.60	3.25	3.45	2216100
2002-12-27	3.55	3.55	3.35	3.40	480900
2002-12-30	3.25	3.44	3.25	3.37	612700
2002-12-31	3.38	3.80	3.35	3.75	1745000
2003-01-02	3.80	3.85	3.56	3.75	617100
2003-01-03	3.80	3.86	3.60	3.80	576200
2003-01-06	3.85	4.14	3.84	4.10	768200
2003-01-07	4.09	4.15	3.90	4.11	474800
2003-01-08	4.11	4.11	3.97	4.03	799700
2003-01-09	4.01	4.39	4.01	4.34	772600
2003-01-10	4.34	4.40	4.21	4.29	674600
2003-01-13	4.34	4.49	4.13	4.21	598200
2003-01-14	4.22	4.75	4.22	4.60	1236700
2003-01-15	4.64	4.77	4.48	4.72	1416500
2003-01-16	4.75	4.90	4.69	4.77	1238000
2003-01-17	4.55	4.58	3.87	4.33	1590000
2003-01-21	4.35	4.40	4.00	4.16	834000
2003-01-22	4.06	4.41	4.01	4.12	360600
2003-01-23	4.15	4.35	3.76	3.77	552300
2003-01-24	3.80	3.83	3.48	3.50	431600
2003-01-27	3.36	3.64	3.16	3.26	915600
2003-01-28	3.35	3.54	3.27	3.47	1605800
2003-01-29	3.44	3.99	3.31	3.82	609500
2003-01-30	3.92	3.95	3.48	3.48	556300
2003-01-31	3.54	4.10	3.45	3.95	1296000
2003-02-03	4.00	4.00	3.55	3.59	496000
2003-02-04	3.48	3.60	3.35	3.45	451500
2003-02-05	3.50	3.58	3.25	3.33	543600
2003-02-06	3.43	3.47	3.31	3.31	407400
2003-02-07	3.38	3.48	3.28	3.35	501200
2003-02-10	3.45	3.49	3.31	3.34	356100
2003-02-11	3.39	3.39	3.22	3.35	1731100
2003-02-12	3.31	3.40	3.21	3.40	2125500
2003-02-13	3.35	3.50	3.33	3.50	1324400
2003-02-14	3.48	3.76	3.41	3.76	1903500
2003-02-18	3.82	3.99	3.81	3.93	804900
2003-02-19	3.93	3.93	3.76	3.83	549500
2003-02-20	3.88	3.96	3.76	3.95	320600
2003-02-21	4.03	4.22	3.91	4.22	542500
2003-02-24	4.24	4.25	4.00	4.20	640900
2003-02-25	4.12	4.12	3.68	3.90	517800
2003-02-26	3.90	3.95	3.77	3.90	417600
2003-02-27	4.00	4.05	3.77	3.83	838700
2003-02-28	3.90	4.03	3.80	3.88	1865500
2003-03-03	3.95	4.10	3.85	3.85	1223500
2003-03-04	3.80	4.24	3.80	4.24	1122000
2003-03-05	4.25	4.58	4.25	4.56	2378200
2003-03-06	4.50	4.72	4.42	4.57	3379100
2003-03-07	4.53	4.69	4.42	4.65	717700
2003-03-10	4.63	4.63	4.40	4.50	744300
2003-03-11	4.42	4.64	4.20	4.36	650300
2003-03-12	4.26	4.26	4.02	4.17	1222400
2003-03-13	4.25	4.60	4.19	4.57	813200
2003-03-14	4.67	4.95	4.65	4.91	1329400
2003-03-17	4.84	5.21	4.75	5.15	1420300
2003-03-18	5.20	5.40	5.00	5.40	695700
2003-03-19	5.40	5.45	5.15	5.25	866800
2003-03-20	5.18	5.48	5.06	5.36	667100
2003-03-21	5.50	5.75	5.40	5.69	1129100
2003-03-24	5.69	5.69	5.35	5.50	445600
2003-03-25	5.46	5.50	5.12	5.32	790500
2003-03-26	5.32	5.39	5.18	5.25	497500
2003-03-27	5.11	5.26	4.95	5.25	590200
2003-03-28	5.15	5.35	5.12	5.27	458600
2003-03-31	5.17	5.75	5.05	5.50	730600
2003-04-01	5.53	5.85	5.25	5.80	645500
2003-04-02	5.92	6.09	5.90	6.01	875000
2003-04-03	6.06	6.07	5.65	5.85	778100
2003-04-04	5.80	6.07	5.80	5.86	621200
2003-04-07	6.04	6.12	5.97	6.11	625800
2003-04-08	6.06	6.12	6.00	6.04	531900
2003-04-09	5.98	6.30	5.95	6.19	922600
2003-04-10	6.18	6.30	5.86	6.02	894000
2003-04-11	6.10	6.22	6.02	6.20	580500
2003-04-14	6.22	6.59	6.22	6.59	695100
2003-04-15	6.49	6.60	6.40	6.50	1232300
2003-04-16	6.58	6.63	6.18	6.18	704800
2003-04-17	6.32	6.58	6.25	6.25	580600
2003-04-21	6.33	6.50	6.21	6.25	354600
2003-04-22	6.20	6.24	6.03	6.20	1135000
2003-04-23	6.23	6.42	6.23	6.41	523500
2003-04-24	6.40	6.43	6.22	6.30	345300
2003-04-25	6.31	6.48	6.31	6.46	749900
2003-04-28	6.49	6.55	6.35	6.47	368300
2003-04-29	6.47	6.60	6.20	6.22	450200
2003-04-30	6.02	6.51	6.01	6.37	947800
2003-05-01	6.37	6.40	6.09	6.10	909800
2003-05-02	6.12	6.59	6.12	6.58	863500
2003-05-05	6.61	6.75	6.45	6.46	943900
2003-05-06	6.52	7.20	6.52	7.20	1635800
2003-05-07	7.14	7.60	6.81	7.45	1146700
2003-05-08	7.18	7.33	7.11	7.15	1059500
2003-05-09	7.20	7.29	7.11	7.18	660200
2003-05-12	7.19	7.35	7.18	7.30	569300
2003-05-13	7.20	7.30	7.00	7.25	324900
2003-05-14	7.30	7.55	7.30	7.38	845400
2003-05-15	7.41	7.60	7.24	7.35	503500
2003-05-16	7.25	7.37	7.03	7.03	878100
2003-05-19	7.13	7.31	7.13	7.30	956300
2003-05-20	7.30	7.44	7.08	7.38	959700
2003-05-21	7.33	7.40	7.06	7.06	371900
2003-05-22	7.01	7.02	6.87	6.96	1098900
2003-05-23	6.90	7.20	6.85	7.13	774500
2003-05-27	7.09	7.73	7.09	7.60	1721200
2003-05-28	7.68	7.94	7.68	7.94	1371400
2003-05-29	7.93	8.25	7.93	8.20	1506800
2003-05-30	8.25	8.56	8.15	8.33	1664300
2003-06-02	8.60	8.62	8.24	8.35	1023300
2003-06-03	8.30	8.48	8.10	8.34	854600
2003-06-04	8.44	8.65	8.34	8.63	909700
2003-06-05	8.54	8.65	8.41	8.62	396600
2003-06-06	8.84	9.00	8.42	8.55	1243900
2003-06-09	8.55	8.55	7.85	8.08	592000
2003-06-10	7.98	8.23	7.80	8.11	540300
2003-06-11	8.06	8.33	7.95	8.01	564900
2003-06-12	7.99	8.41	7.95	8.25	560500
2003-06-13	8.25	8.25	7.75	7.99	562500
2003-06-16	8.00	8.09	7.21	7.93	997000
2003-06-17	7.93	8.21	7.80	8.20	563000
2003-06-18	8.10	8.18	7.96	7.96	689200
2003-06-19	8.01	8.29	7.54	7.54	1701800
2003-06-20	7.64	7.74	7.50	7.72	748400
2003-06-23	7.90	7.91	7.51	7.68	1011200
2003-06-24	7.68	7.87	7.68	7.85	1028600
2003-06-25	7.85	8.06	7.77	8.05	1066100
2003-06-26	8.00	8.34	7.59	7.60	7516500
2003-06-27	7.50	7.76	7.45	7.75	12708200
2003-06-30	7.80	8.05	7.70	7.77	9031900
2003-07-01	7.75	7.90	7.70	7.80	2014600
2003-07-02	7.92	8.65	7.91	8.62	4260100
2003-07-03	8.50	9.15	8.50	9.10	1774900
2003-07-07	9.12	9.47	9.10	9.45	1804400
2003-07-08	9.50	9.91	9.34	9.85	1915600
2003-07-09	9.98	10.15	9.86	10.01	3793400
2003-07-10	9.95	9.95	9.60	9.77	1260100
2003-07-11	9.75	9.93	9.61	9.79	1943200
2003-07-14	9.95	10.15	9.95	10.15	1038300
2003-07-15	10.15	10.26	9.81	9.93	1599600
2003-07-16	9.94	10.17	9.90	10.17	1645500
2003-07-17	10.00	10.00	9.70	9.75	3194300
2003-07-18	9.78	9.90	9.46	9.75	1303100
2003-07-21	9.65	9.68	9.28	9.45	686700
2003-07-22	9.60	9.77	9.23	9.75	12325300
2003-07-23	9.80	9.98	9.75	9.95	1095800
2003-07-24	9.97	10.05	9.87	9.99	1892100
2003-07-25	9.86	10.00	9.82	9.92	487000
2003-07-28	9.90	10.41	9.88	10.39	1799500
2003-07-29	10.39	10.39	9.87	9.90	1359100
2003-07-30	10.05	10.05	9.84	9.88	1455700
2003-07-31	9.99	10.04	9.71	9.90	1274600
2003-08-01	10.10	10.10	9.47	9.63	1679500
2003-08-04	9.78	9.78	9.52	9.63	2378600
2003-08-05	9.63	9.89	9.51	9.70	2261700
2003-08-06	9.71	10.00	9.70	9.93	2127100
2003-08-07	10.00	10.00	9.75	9.82	1805700
2003-08-08	9.94	10.10	9.65	9.89	1321900
2003-08-11	9.85	9.98	9.77	9.86	939000
2003-08-12	9.98	10.50	9.98	10.21	2632100
2003-08-13	10.32	10.97	10.28	10.75	2351600
2003-08-14	9.90	10.25	9.75	10.15	6523200
2003-08-15	10.00	10.14	10.00	10.09	773900
2003-08-18	10.10	10.34	10.10	10.25	2193400
2003-08-19	10.26	10.55	10.14	10.46	2012600
2003-08-20	10.36	10.43	10.26	10.40	2068400
2003-08-21	10.35	10.62	10.31	10.44	1306900
2003-08-22	10.44	10.49	10.27	10.40	1633000
2003-08-25	10.25	10.35	10.15	10.24	610500
2003-08-26	10.23	10.24	9.99	10.05	1364100
2003-08-27	10.22	10.64	10.22	10.64	1523400
2003-08-28	10.60	10.75	10.48	10.66	982500
2003-08-29	10.46	10.82	10.46	10.75	796100
2003-09-02	10.75	10.95	10.65	10.86	1497800
2003-09-03	10.85	10.97	10.80	10.95	1359300
2003-09-04	10.95	11.05	10.94	10.97	1619400
2003-09-05	10.90	11.00	10.87	10.90	792200
2003-09-08	10.93	10.93	10.65	10.77	1648600
2003-09-09	10.70	10.75	10.63	10.66	1263000
2003-09-10	10.66	10.67	10.25	10.28	784800
2003-09-11	10.24	10.25	10.05	10.20	2284400
2003-09-12	10.21	10.36	10.17	10.27	1682800
2003-09-15	10.32	10.39	10.15	10.20	1417700
2003-09-16	10.25	10.63	10.24	10.45	2445400
2003-09-17	10.47	10.69	10.46	10.56	1184500
2003-09-18	10.56	10.57	10.25	10.25	953000
2003-09-19	10.15	10.26	9.88	9.99	1823200
2003-09-22	9.90	9.90	9.40	9.59	3272300
2003-09-23	10.00	10.00	9.80	9.87	2042100
2003-09-24	9.88	9.98	9.50	9.64	1205900
2003-09-25	9.75	9.80	9.41	9.51	1740300
2003-09-26	9.41	9.48	9.13	9.35	1873800
2003-09-29	9.30	9.40	9.00	9.27	1151500
2003-09-30	9.15	9.55	9.15	9.41	1266600
2003-10-01	9.44	9.70	9.35	9.61	1539200
2003-10-02	9.60	10.50	9.47	10.40	7216800
2003-10-03	10.55	10.90	10.55	10.69	4443700
2003-10-06	10.62	11.05	10.62	11.03	1709100
2003-10-07	10.98	11.10	10.82	11.01	1219000
2003-10-08	11.04	11.20	10.94	10.98	1215700
2003-10-09	11.08	11.38	10.99	11.14	981700
2003-10-10	11.06	11.20	10.97	11.10	645100
2003-10-13	11.10	11.38	11.04	11.38	633800
2003-10-14	11.38	11.38	11.20	11.30	633800
2003-10-15	11.45	11.45	11.22	11.29	961500
2003-10-16	11.22	11.31	11.16	11.29	442500
2003-10-17	11.20	11.25	11.15	11.21	1395900
2003-10-20	11.20	11.47	11.20	11.43	1346200
2003-10-21	11.49	11.70	11.47	11.68	609000
2003-10-22	11.66	11.66	11.43	11.50	695800
2003-10-23	11.40	11.42	11.00	11.25	1375400
2003-10-24	11.15	11.16	10.97	11.15	515600
2003-10-27	11.35	11.55	11.21	11.52	671500
2003-10-28	11.53	11.87	11.50	11.85	1115800
2003-10-29	12.00	13.10	12.00	12.96	4765900
2003-10-30	12.99	13.10	12.59	12.70	1472000
2003-10-31	12.65	12.81	12.53	12.66	1819200
2003-11-03	12.60	12.61	12.33	12.59	1035300
2003-11-04	12.50	12.64	12.26	12.63	1249600
2003-11-05	12.62	12.62	12.17	12.23	719300
2003-11-06	12.43	12.51	12.16	12.47	599800
2003-11-07	12.47	13.03	12.47	12.89	813300
2003-11-10	12.85	12.85	12.20	12.20	1254600
2003-11-11	12.20	12.27	11.92	12.01	481100
2003-11-12	12.03	12.46	12.00	12.45	864000
2003-11-13	12.30	12.54	12.22	12.23	891600
2003-11-14	12.13	12.19	11.82	11.89	551400
2003-11-17	11.89	11.89	11.44	11.60	1030200
2003-11-18	11.60	12.35	11.60	11.80	718500
2003-11-19	11.81	11.81	11.45	11.60	2666200
2003-11-20	11.55	11.90	11.40	11.44	491000
2003-11-21	11.50	12.13	11.46	11.90	2821000
2003-11-24	11.89	12.14	11.85	12.09	670500
2003-11-25	12.14	12.19	12.01	12.03	489600
2003-11-26	12.08	12.30	12.08	12.18	647500
2003-11-28	12.18	12.45	12.18	12.41	271600
2003-12-01	12.48	12.71	12.42	12.65	587200
2003-12-02	12.58	12.72	12.44	12.70	583600
2003-12-03	12.65	12.79	12.65	12.75	718500
2003-12-04	12.75	12.80	12.40	12.52	919200
2003-12-05	12.52	12.60	12.42	12.60	1372900
2003-12-08	12.50	12.80	12.35	12.45	871800
2003-12-09	12.55	12.60	12.07	12.10	428000
2003-12-10	12.10	12.13	11.58	11.74	753900
2003-12-11	11.65	12.15	11.60	12.00	1589500
2003-12-12	12.00	12.00	11.65	11.70	559900
2003-12-15	11.90	11.92	11.45	11.45	1131700
2003-12-16	11.46	11.47	11.12	11.25	1696300
2003-12-17	11.20	11.33	11.13	11.21	875600
2003-12-18	11.21	11.33	11.13	11.21	1259600
2003-12-19	11.23	11.26	10.80	10.80	1918900
2003-12-22	10.95	11.00	10.84	11.00	2472300
2003-12-23	11.10	11.25	11.06	11.16	757900
2003-12-24	11.06	11.32	11.06	11.13	234300
2003-12-26	11.12	11.31	11.12	11.20	253600
2003-12-29	11.30	11.50	11.09	11.10	995400
2003-12-30	11.10	11.19	10.99	10.99	993500
2003-12-31	10.99	11.11	10.86	11.03	1605300
2004-01-02	11.02	11.10	10.90	11.00	684100
2004-01-05	11.20	11.55	11.10	11.55	3224800
2004-01-06	11.55	11.85	11.35	11.80	3180800
2004-01-07	11.85	12.23	11.80	12.13	4084000
2004-01-08	12.60	12.67	12.39	12.65	3191900
2004-01-09	12.65	13.23	12.50	13.10	3845200
2004-01-12	13.11	13.15	12.90	13.05	2537600
2004-01-13	13.10	13.10	12.85	12.98	2709900
2004-01-14	13.03	13.04	12.29	12.60	3933800
2004-01-15	12.70	12.74	12.38	12.55	3583500
2004-01-16	12.60	12.70	12.40	12.65	4246700
2004-01-20	12.68	12.87	12.53	12.70	2200700
2004-01-21	12.60	12.61	12.31	12.45	926000
2004-01-22	12.40	12.63	12.35	12.42	782700
2004-01-23	12.40	12.67	12.40	12.60	761700
2004-01-26	12.56	12.64	12.44	12.44	1130400
2004-01-27	12.44	12.75	12.40	12.52	528700
2004-01-28	12.50	12.65	12.11	12.14	869800
2004-01-29	12.14	12.22	11.60	11.95	2457200
2004-01-30	12.00	12.55	11.85	12.40	1891000
2004-02-02	12.30	12.45	12.06	12.25	1677600
2004-02-03	12.15	12.29	12.05	12.26	1491300
2004-02-04	12.25	12.25	11.52	11.70	3774600
2004-02-05	11.90	12.10	11.79	12.00	1601400
2004-02-06	12.03	12.60	12.03	12.57	1702400
2004-02-09	12.50	12.64	12.41	12.61	530300
2004-02-10	12.56	12.60	12.34	12.35	976000
2004-02-11	12.40	12.50	12.30	12.40	913300
2004-02-12	12.41	12.81	12.32	12.34	2504000
2004-02-13	12.35	12.60	12.18	12.26	467500
2004-02-17	12.26	12.98	12.26	12.77	2047500
2004-02-18	12.67	12.89	11.93	12.10	2593800
2004-02-19	12.75	12.76	12.00	12.14	2153500
2004-02-20	12.14	12.20	11.86	11.98	1210700
2004-02-23	11.98	12.05	11.86	11.94	1071200
2004-02-24	11.85	11.85	11.35	11.55	1293600
2004-02-25	11.55	11.85	11.55	11.70	1358600
2004-02-26	11.71	11.90	11.65	11.85	1464800
2004-02-27	11.85	12.20	11.85	12.05	1761700
2004-03-01	12.20	12.27	12.03	12.13	1205000
2004-03-02	12.23	13.00	12.23	12.98	4049800
2004-03-03	12.95	13.40	12.80	13.14	2944000
2004-03-04	13.05	13.86	13.05	13.85	4079500
2004-03-05	13.75	13.75	13.30	13.53	1620500
2004-03-08	13.50	13.57	13.10	13.23	2304500
2004-03-09	13.20	13.27	12.95	13.03	1303600
2004-03-10	13.00	13.03	12.55	12.71	1180000
2004-03-11	12.55	12.85	12.52	12.64	657100
2004-03-12	12.67	12.84	12.54	12.63	625400
2004-03-15	12.65	12.67	12.30	12.50	834800
2004-03-16	12.75	13.20	12.75	13.15	1963500
2004-03-17	13.15	13.48	13.12	13.30	1114000
2004-03-18	13.20	13.20	12.85	13.00	821200
2004-03-19	13.00	13.00	12.80	12.85	1556900
2004-03-22	12.85	12.86	12.43	12.54	1225200
2004-03-23	12.50	12.68	12.08	12.13	1516700
2004-03-24	12.18	12.20	11.75	11.91	2064300
2004-03-25	11.92	12.30	11.90	12.19	1689900
2004-03-26	12.19	12.30	12.02	12.11	1092800
2004-03-29	12.15	12.44	12.14	12.34	1439200
2004-03-30	12.34	12.72	12.27	12.60	1313000
2004-03-31	12.65	12.71	12.45	12.63	1294400
2004-04-01	12.62	12.97	12.51	12.86	2419100
2004-04-02	12.95	13.06	12.86	12.97	998900
2004-04-05	12.90	13.28	12.87	13.25	1041800
2004-04-06	13.50	13.87	13.30	13.61	2478400
2004-04-07	13.60	13.88	13.60	13.80	2011400
2004-04-08	13.85	14.18	13.82	14.07	1317300
2004-04-12	14.05	14.06	13.77	13.90	763100
2004-04-13	14.25	14.25	13.52	13.78	1090600
2004-04-14	13.58	13.68	13.44	13.65	884100
2004-04-15	14.00	14.85	13.90	14.38	4504000
2004-04-16	14.37	14.60	14.28	14.54	1025700
2004-04-19	14.54	15.00	14.50	15.00	2054700
2004-04-20	15.00	15.12	14.87	14.91	2177300
2004-04-21	14.91	15.39	14.76	15.32	1220900
2004-04-22	15.22	15.80	15.20	15.63	2408300
2004-04-23	15.65	15.68	15.17	15.32	1369800
2004-04-26	15.25	15.35	15.07	15.35	609300
2004-04-27	15.25	15.33	14.91	14.92	1758200
2004-04-28	14.80	14.84	14.47	14.51	924200
2004-04-29	14.46	14.59	14.33	14.38	852800
2004-04-30	14.43	14.43	13.81	13.95	678000
2004-05-03	14.25	15.00	14.06	14.78	1624200
2004-05-04	14.74	15.05	14.63	15.00	1067000
2004-05-05	15.00	15.00	14.51	14.75	765800
2004-05-06	14.76	14.85	14.30	14.55	1239200
2004-05-07	14.56	14.60	14.35	14.44	501000
2004-05-10	14.20	14.20	13.60	13.80	1425500
2004-05-11	13.80	14.00	13.69	13.79	1844200
2004-05-12	13.65	13.79	13.34	13.65	768900
2004-05-13	13.50	13.74	13.46	13.59	1875000
2004-05-14	13.61	13.71	13.30	13.51	647400
2004-05-17	13.30	13.38	12.99	13.16	849300
2004-05-18	13.26	13.66	13.19	13.40	2178500
2004-05-19	13.45	13.75	13.45	13.57	1465000
2004-05-20	13.57	13.81	13.51	13.81	895800
2004-05-21	13.81	14.01	13.81	14.00	905400
2004-05-24	14.00	14.22	13.84	14.03	570200
2004-05-25	13.95	14.55	13.93	14.45	893400
2004-05-26	14.47	14.55	14.20	14.50	866400
2004-05-27	14.60	14.98	14.50	14.73	937800
2004-05-28	14.80	14.89	14.60	14.73	1148800
2004-06-01	14.60	14.73	14.45	14.57	627400
2004-06-02	14.56	14.65	14.34	14.40	710800
2004-06-03	14.30	14.37	13.99	14.04	1256500
2004-06-04	14.13	14.80	14.07	14.60	2071700
2004-06-07	14.70	15.26	14.58	14.95	1301900
2004-06-08	14.80	15.18	14.78	15.03	1154900
2004-06-09	14.95	15.15	14.71	14.81	847000
2004-06-10	14.81	15.10	14.81	15.05	825300
2004-06-14	15.05	15.10	14.81	14.95	1326600
2004-06-15	15.01	15.30	14.84	15.02	1613700
2004-06-16	14.95	15.03	14.82	15.00	1452300
2004-06-17	14.90	15.22	14.81	15.22	946200
2004-06-18	15.22	15.55	15.15	15.22	707500
2004-06-21	15.25	15.35	14.90	14.95	468200
2004-06-22	15.18	15.45	15.12	15.39	1115500
2004-06-23	15.26	16.09	15.26	15.95	3108300
2004-06-24	17.10	17.10	16.10	16.23	2718400
2004-06-25	16.30	16.34	15.91	16.08	4467200
2004-06-28	15.95	15.95	14.02	14.13	10336400
2004-06-29	13.85	14.74	13.66	14.48	6320500
2004-06-30	14.49	14.98	14.49	14.75	2721900
2004-07-01	14.76	14.77	14.32	14.49	1250200
2004-07-02	14.50	14.62	14.37	14.43	704700
2004-07-06	14.37	14.42	14.21	14.37	868100
2004-07-07	14.35	15.02	14.35	15.02	3083000
2004-07-08	14.95	15.10	14.73	14.81	2896800
2004-07-09	14.78	15.00	14.75	14.87	884100
2004-07-12	14.87	14.90	14.62	14.71	490400
2004-07-13	14.75	14.89	14.61	14.64	290000
2004-07-14	14.64	14.74	14.20	14.33	1034900
2004-07-15	14.37	14.45	14.10	14.25	1234200
2004-07-16	14.29	14.55	14.29	14.45	744200
2004-07-19	14.52	14.65	14.43	14.65	847300
2004-07-20	14.65	15.09	14.46	14.89	1290400
2004-07-21	14.95	15.24	14.25	14.26	885000
2004-07-22	14.25	14.25	13.73	13.95	1718500
2004-07-23	13.96	13.96	13.31	13.48	1855100
2004-07-26	13.50	13.55	12.55	12.65	3250100
2004-07-27	12.68	13.84	12.68	13.83	1953300
2004-07-28	13.80	14.55	13.80	14.42	3614100
2004-07-29	14.43	14.99	14.17	14.21	3975600
2004-07-30	14.25	14.85	14.10	14.12	3031000
2004-08-02	14.10	14.20	13.65	13.90	2451200
2004-08-03	13.80	13.81	13.34	13.34	1809100
2004-08-04	13.34	13.34	13.00	13.16	1669900
2004-08-05	13.16	13.35	13.00	13.08	1420500
2004-08-06	13.00	13.25	12.65	13.11	1694000
2004-08-09	13.11	13.29	12.85	12.90	1620400
2004-08-10	12.97	13.57	12.95	13.27	2102200
2004-08-11	13.27	13.29	13.05	13.25	1283200
2004-08-12	13.25	13.57	13.21	13.26	974900
2004-08-13	13.27	13.42	13.25	13.40	843300
2004-08-16	13.38	13.51	13.27	13.33	808700
2004-08-17	13.30	13.47	13.12	13.41	725500
2004-08-18	13.41	13.82	13.38	13.67	1373300
2004-08-19	13.62	13.80	13.54	13.59	434500
2004-08-20	13.58	13.77	13.54	13.65	755700
2004-08-23	13.70	13.87	13.66	13.67	680200
2004-08-24	13.70	13.80	13.44	13.46	440500
2004-08-25	13.50	13.99	13.49	13.80	868800
2004-08-26	13.90	13.98	13.59	13.74	953700
2004-08-27	13.87	14.39	13.59	14.35	1474000
2004-08-30	14.38	14.38	14.10	14.18	845000
2004-08-31	14.10	14.45	13.94	14.31	865300
2004-09-01	14.21	14.48	14.07	14.17	1247900
2004-09-02	14.17	14.46	14.14	14.36	450200
2004-09-03	14.28	14.48	14.13	14.20	367400
2004-09-07	14.20	14.26	14.06	14.15	629800
2004-09-08	14.10	14.50	14.05	14.45	866600
2004-09-09	14.37	14.55	14.30	14.41	520300
2004-09-10	14.45	14.80	14.39	14.65	653600
2004-09-13	14.65	14.80	14.60	14.66	1139400
2004-09-14	14.61	14.70	14.45	14.68	859600
2004-09-15	14.59	14.59	14.31	14.55	1449700
2004-09-16	14.55	14.87	14.54	14.80	1554400
2004-09-17	14.81	15.03	14.81	14.83	1534000
2004-09-20	14.83	14.87	14.70	14.79	703300
2004-09-21	14.79	14.83	14.57	14.78	911500
2004-09-22	14.73	14.74	14.38	14.48	1223100
2004-09-23	14.48	15.04	14.48	14.98	1230100
2004-09-24	14.97	15.00	14.73	14.80	578600
2004-09-27	14.72	14.72	14.45	14.46	804300
2004-09-28	14.46	14.64	14.43	14.52	862600
2004-09-29	14.52	14.71	14.52	14.69	305300
2004-09-30	14.69	14.90	14.69	14.88	844800
2004-10-01	14.95	15.10	14.95	15.05	1243400
2004-10-04	15.10	15.32	15.05	15.16	1017000
2004-10-05	15.16	15.49	15.12	15.34	1262300
2004-10-06	15.34	15.45	15.20	15.45	847200
2004-10-07	15.35	15.54	15.35	15.44	1838500
2004-10-08	15.40	15.72	15.39	15.53	1089400
2004-10-11	15.62	15.85	15.57	15.72	593300
2004-10-12	15.62	15.62	15.32	15.50	929400
2004-10-13	15.50	15.60	15.13	15.29	813700
2004-10-14	15.20	15.30	15.01	15.10	374600
2004-10-15	15.12	15.30	15.12	15.26	869400
2004-10-18	15.26	15.26	15.10	15.19	665300
2004-10-19	15.23	15.40	15.08	15.15	607500
2004-10-20	15.15	15.21	14.95	15.05	1162700
2004-10-21	15.08	15.12	14.96	15.00	1371900
2004-10-22	15.05	15.13	15.02	15.06	1556600
2004-10-25	15.00	15.03	14.82	15.00	475500
2004-10-26	14.99	15.38	14.95	15.38	1989300
2004-10-27	15.20	15.60	14.60	15.52	3197800
2004-10-28	15.52	15.55	15.16	15.36	1160900
2004-10-29	15.36	15.43	15.17	15.31	1930900
2004-11-01	15.25	15.30	15.00	15.30	1588100
2004-11-02	15.26	15.56	15.20	15.45	1491100
2004-11-03	15.70	15.76	15.50	15.60	991200
2004-11-04	15.70	15.85	15.60	15.72	932800
2004-11-05	15.75	16.12	15.75	15.80	1228300
2004-11-08	15.85	15.98	15.75	15.78	931600
2004-11-09	16.35	16.71	16.30	16.58	7445100
2004-11-10	16.65	16.90	16.57	16.75	1410800
2004-11-11	16.85	16.89	16.72	16.78	1694800
2004-11-12	16.85	16.98	16.73	16.98	760900
2004-11-15	16.70	16.83	16.23	16.42	1403800
2004-11-16	16.37	16.54	16.25	16.40	989400
2004-11-17	16.05	16.39	16.01	16.23	1298800
2004-11-18	16.15	16.49	16.15	16.43	1554700
2004-11-19	16.42	16.51	16.30	16.42	1597000
2004-11-22	16.35	16.63	16.35	16.50	972700
2004-11-23	16.50	16.58	16.35	16.58	1091800
2004-11-24	16.58	16.89	16.58	16.83	685400
2004-11-26	16.85	16.98	16.83	16.90	289400
2004-11-29	16.90	17.00	16.89	16.95	1173900
2004-11-30	16.95	16.95	16.72	16.88	1355400
2004-12-01	16.88	17.37	16.88	17.33	1356600
2004-12-02	17.29	17.55	17.26	17.31	1405900
2004-12-03	17.27	17.39	17.24	17.33	773400
2004-12-06	17.25	17.30	17.01	17.20	809400
2004-12-07	17.22	17.25	17.00	17.08	523200
2004-12-08	17.22	17.22	16.67	16.81	1068000
2004-12-09	16.75	16.75	16.42	16.62	1094100
2004-12-10	16.50	16.52	15.94	16.40	1906600
2004-12-13	16.40	16.45	16.19	16.35	1197700
2004-12-14	16.33	16.33	15.98	16.32	1339700
2004-12-15	16.33	16.40	16.17	16.30	2060600
2004-12-16	16.34	16.45	16.25	16.34	1798900
2004-12-17	16.30	16.30	15.93	16.07	3246800
2004-12-20	16.15	16.20	16.00	16.15	937000
2004-12-21	16.17	16.41	15.93	16.36	1468400
2004-12-22	16.36	16.55	16.19	16.42	1539900
2004-12-23	16.49	16.49	16.30	16.33	528200
2004-12-27	16.26	16.41	16.25	16.33	729900
2004-12-28	16.33	16.43	16.25	16.37	921300
2004-12-29	16.41	16.51	16.38	16.45	645400
2004-12-30	16.49	16.57	16.35	16.53	646200
2004-12-31	16.60	16.71	16.51	16.64	496700
2005-01-03	16.63	16.77	16.37	16.41	1639900
2005-01-04	16.32	16.33	15.94	16.15	1712600
2005-01-05	16.45	16.65	16.27	16.55	1855300
2005-01-06	16.55	16.75	16.54	16.65	1136300
2005-01-07	16.71	17.08	16.71	17.05	1051300
2005-01-10	17.15	17.46	17.15	17.30	1198200
2005-01-11	17.30	17.52	17.24	17.26	1488900
2005-01-12	17.26	17.26	17.06	17.14	1082100
2005-01-13	17.17	17.24	16.64	16.77	1634500
2005-01-14	16.85	17.08	16.85	17.07	2420400
2005-01-18	17.07	17.19	16.90	17.14	736400
2005-01-19	17.18	17.52	17.00	17.47	1399600
2005-01-20	17.10	17.34	17.05	17.21	1129500
2005-01-21	17.25	17.30	16.79	16.85	1016700
2005-01-24	16.90	16.97	16.40	16.52	756700
2005-01-25	16.59	16.85	16.52	16.67	445300
2005-01-26	16.67	16.72	16.34	16.43	1123800
2005-01-27	16.42	16.58	16.30	16.35	478000
2005-01-28	16.44	16.51	16.32	16.38	450600
2005-01-31	16.48	16.60	16.28	16.40	916500
2005-02-01	16.40	16.50	16.36	16.40	873700
2005-02-02	16.40	16.40	16.00	16.20	971200
2005-02-03	16.15	16.34	16.13	16.18	500900
2005-02-04	16.15	16.35	16.12	16.20	590100
2005-02-07	16.24	16.34	16.11	16.16	550600
2005-02-08	16.16	16.41	16.00	16.40	543200
2005-02-09	16.35	16.40	16.10	16.18	811400
2005-02-10	16.24	16.40	15.81	16.32	594500
2005-02-11	16.25	16.37	16.15	16.25	1824300
2005-02-14	16.20	16.40	16.09	16.19	2904200
2005-02-15	16.23	16.30	15.50	16.16	2840500
2005-02-16	16.26	16.68	16.18	16.59	2897100
2005-02-17	16.68	16.86	16.49	16.64	2074500
2005-02-18	16.69	16.81	16.55	16.75	1197000
2005-02-22	16.76	16.88	16.60	16.74	829200
2005-02-23	16.66	16.77	16.25	16.25	1142000
2005-02-24	16.20	16.28	16.09	16.20	1064900
2005-02-25	16.30	16.48	16.25	16.37	822200
2005-02-28	16.30	16.43	16.20	16.34	940000
2005-03-01	16.34	16.50	16.20	16.50	992200
2005-03-02	16.25	16.40	16.17	16.25	870500
2005-03-03	16.40	16.52	16.29	16.37	1530900
2005-03-04	16.45	16.49	15.98	16.10	1759100
2005-03-07	16.15	16.22	16.00	16.18	552400
2005-03-08	16.17	16.60	16.17	16.38	749500
2005-03-09	16.36	16.39	15.94	16.04	960200
2005-03-10	16.14	16.20	15.93	16.20	757100
2005-03-11	16.20	16.53	16.11	16.50	767200
2005-03-14	16.45	16.65	16.44	16.63	844800
2005-03-15	16.63	16.63	16.43	16.59	671700
2005-03-16	16.49	16.50	16.33	16.46	1192700
2005-03-17	16.21	16.61	16.10	16.42	1500800
2005-03-18	16.44	16.50	16.15	16.25	1039500
2005-03-21	16.29	16.37	16.20	16.25	1282400
2005-03-22	16.29	16.32	16.08	16.09	696200
2005-03-23	16.10	16.10	15.48	15.53	1997000
2005-03-24	15.63	16.05	15.60	15.75	1071100
2005-03-28	15.85	16.04	15.82	15.89	1157800
2005-03-29	15.85	16.00	15.56	15.70	1465000
2005-03-30	15.85	15.94	15.40	15.67	1705300
2005-03-31	15.71	16.10	15.64	16.06	2280500
2005-04-01	16.06	16.40	16.06	16.29	1664800
2005-04-04	16.22	16.37	15.92	16.31	1628200
2005-04-05	16.35	16.90	16.35	16.65	2236200
2005-04-06	16.65	16.78	16.55	16.67	1339600
2005-04-07	16.63	16.87	16.60	16.82	796400
2005-04-08	16.82	16.87	16.76	16.84	1007100
2005-04-11	16.82	16.88	16.68	16.73	784800
2005-04-12	16.73	16.80	16.48	16.72	847100
2005-04-13	16.68	16.90	16.62	16.73	614200
2005-04-14	16.78	16.78	16.55	16.57	838400
2005-04-15	16.52	16.57	15.96	16.15	1196700
2005-04-18	16.10	16.29	16.03	16.12	930000
2005-04-19	16.18	16.35	15.84	15.95	1193200
2005-04-20	15.93	15.98	15.77	15.78	890800
2005-04-21	15.84	16.05	15.71	15.84	1089200
2005-04-22	15.86	16.45	15.86	16.29	1074600
2005-04-25	16.31	16.50	16.26	16.42	656000
2005-04-26	16.44	16.55	16.35	16.38	649400
2005-04-27	16.23	16.67	16.23	16.67	825200
2005-04-28	16.50	16.63	16.15	16.19	593400
2005-04-29	16.22	16.40	15.82	16.13	1200200
2005-05-02	16.13	16.37	16.00	16.04	1480200
2005-05-03	16.15	16.53	16.05	16.36	1152600
2005-05-04	16.41	16.55	16.17	16.46	2358800
2005-05-05	16.47	17.19	16.45	17.03	1347800
2005-05-06	17.05	17.15	16.50	16.59	905600
2005-05-09	16.54	16.98	16.45	16.86	633400
2005-05-10	16.80	16.80	16.57	16.67	926400
2005-05-11	16.69	16.85	16.56	16.79	457800
2005-05-12	16.73	16.95	16.72	16.73	421000
2005-05-13	16.73	16.85	16.63	16.63	476700
2005-05-16	16.61	16.61	16.45	16.48	415700
2005-05-17	16.44	16.72	16.40	16.61	428100
2005-05-18	16.70	17.15	16.70	17.00	1044200
2005-05-19	17.02	17.24	16.96	17.20	810900
2005-05-20	17.14	17.18	16.88	16.95	725400
2005-05-23	17.00	17.00	16.78	16.88	681100
2005-05-24	16.93	16.97	16.60	16.72	677500
2005-05-25	16.85	16.85	16.60	16.65	409500
2005-05-26	16.75	16.85	16.58	16.80	894600
2005-05-27	16.90	17.73	16.88	17.73	2300000
2005-05-31	17.78	17.97	17.55	17.78	3498900
2005-06-01	17.77	18.05	17.74	17.93	1154100
2005-06-02	18.15	18.35	18.00	18.12	1527000
2005-06-03	18.22	18.44	18.19	18.25	852600
2005-06-06	18.10	18.20	17.78	17.80	999300
2005-06-07	17.91	18.20	17.90	18.15	1205400
2005-06-08	18.15	18.20	17.86	17.95	798100
2005-06-09	18.05	18.05	17.70	17.81	999200
2005-06-10	17.81	18.17	17.76	18.08	1244200
2005-06-13	18.00	18.65	17.99	18.54	1667900
2005-06-14	18.55	18.93	18.42	18.43	1659100
2005-06-15	18.46	18.70	18.43	18.47	1485600
2005-06-16	18.51	18.66	18.39	18.43	1610000
2005-06-17	18.47	18.55	18.32	18.32	1628600
2005-06-20	18.34	18.66	18.34	18.50	1476600
2005-06-21	18.50	18.98	18.47	18.97	1825800
2005-06-22	19.00	20.11	18.99	20.00	4497200
2005-06-23	20.00	20.12	19.89	19.98	1810500
2005-06-24	20.00	20.30	19.95	20.28	1993800
2005-06-27	20.29	20.35	20.10	20.24	1105500
2005-06-28	20.26	20.75	20.24	20.40	2261500
2005-06-29	20.46	20.59	20.13	20.26	2340100
2005-06-30	20.38	20.54	20.20	20.32	1633200
2005-07-01	20.32	20.34	20.11	20.20	1458400
2005-07-05	20.10	20.45	19.89	20.33	922700
2005-07-06	20.70	21.07	20.55	20.75	2102600
2005-07-07	20.75	20.94	20.58	20.83	1006500
2005-07-08	20.90	21.24	20.88	21.14	1224900
2005-07-11	21.28	21.40	20.98	21.16	1105500
2005-07-12	21.15	21.30	21.09	21.14	1040300
2005-07-13	21.02	21.02	20.62	20.68	1454800
2005-07-14	20.43	20.70	20.07	20.40	2123600
2005-07-15	20.30	20.58	20.11	20.25	748600
2005-07-18	20.19	20.24	19.81	20.05	1690200
2005-07-19	20.08	20.36	20.02	20.28	1152900
2005-07-20	20.27	20.30	19.99	20.20	1781900
2005-07-21	20.31	20.48	20.16	20.46	938900
2005-07-22	20.55	20.73	20.46	20.68	1001000
2005-07-25	20.57	20.68	20.41	20.50	969400
2005-07-26	20.36	20.86	20.35	20.63	849200
2005-07-27	20.65	20.82	20.40	20.82	847300
2005-07-28	21.00	22.50	20.98	22.16	2018200
2005-07-29	22.17	22.17	21.62	21.76	855500
2005-08-01	21.76	21.96	21.65	21.72	844500
2005-08-02	21.72	21.83	21.31	21.40	1231500
2005-08-03	21.65	22.42	21.51	22.30	1611200
2005-08-04	21.90	22.14	21.50	21.70	1198900
2005-08-05	21.65	21.95	21.37	21.87	1004400
2005-08-08	21.86	22.00	21.50	21.57	997900
2005-08-09	22.00	22.15	21.68	22.13	1151500
2005-08-10	22.18	22.31	21.98	22.09	707800
2005-08-11	22.07	22.65	22.01	22.52	895600
2005-08-12	22.52	22.52	21.99	22.04	649600
2005-08-15	22.06	22.50	22.05	22.45	653100
2005-08-16	22.45	22.55	22.25	22.28	613500
2005-08-17	22.27	22.59	22.20	22.54	959800
2005-08-18	22.54	23.08	22.29	23.01	1214100
2005-08-19	23.01	23.29	23.00	23.25	1047900
2005-08-22	23.25	23.96	23.25	23.86	1606100
2005-08-23	23.74	23.83	23.40	23.42	976500
2005-08-24	23.57	24.42	23.56	24.11	2046500
2005-08-25	24.19	24.28	23.50	23.60	1368400
2005-08-26	23.73	24.33	23.69	24.16	1025000
2005-08-29	24.10	24.39	23.85	24.28	1429400
2005-08-30	24.28	24.58	24.25	24.48	910800
2005-08-31	24.46	24.88	24.30	24.76	1158400
2005-09-01	24.81	25.43	24.81	25.26	1420400
2005-09-02	25.26	25.42	25.00	25.01	828500
2005-09-06	24.75	25.00	24.72	24.82	1710100
2005-09-07	24.70	24.82	24.60	24.80	1155300
2005-09-08	24.82	25.18	24.82	25.05	1032400
2005-09-09	25.10	25.24	24.85	24.90	825800
2005-09-12	24.92	24.95	24.36	24.62	881700
2005-09-13	24.69	24.77	24.51	24.60	1091400
2005-09-14	24.59	24.78	24.45	24.60	2094400
2005-09-15	24.70	24.93	24.70	24.85	956600
2005-09-16	24.87	24.90	24.47	24.65	605500
2005-09-19	24.65	24.69	23.80	23.93	972400
2005-09-20	23.90	24.07	23.08	23.21	2387400
2005-09-21	23.22	23.81	23.06	23.59	1306100
2005-09-22	23.50	23.76	23.22	23.52	1660600
2005-09-23	23.45	23.65	23.30	23.51	1194400
2005-09-26	23.50	24.30	23.49	24.24	1537800
2005-09-27	24.25	24.52	24.13	24.45	1052200
2005-09-28	24.50	24.79	24.08	24.31	988400
2005-09-29	24.21	24.60	24.21	24.60	1083700
2005-09-30	24.55	24.65	24.41	24.63	638900
2005-10-03	24.65	24.78	24.47	24.56	893600
2005-10-04	24.65	24.73	24.42	24.46	785600
2005-10-05	24.51	24.60	23.81	23.89	1246400
2005-10-06	23.85	23.90	23.61	23.72	442200
2005-10-07	24.69	24.75	24.39	24.61	2473400
2005-10-10	24.76	24.76	24.28	24.45	978400
2005-10-11	24.44	24.58	24.31	24.43	1340900
2005-10-12	24.50	24.70	24.00	24.24	1361000
2005-10-13	24.28	24.35	24.03	24.15	926700
2005-10-14	24.29	24.53	24.15	24.47	534300
2005-10-17	24.50	24.97	24.50	24.91	1161900
2005-10-18	24.91	24.92	24.21	24.25	1066300
2005-10-19	24.10	24.11	23.47	23.67	1883000
2005-10-20	23.65	24.12	23.63	23.90	1574400
2005-10-21	23.97	24.62	23.94	24.40	971200
2005-10-24	24.41	24.63	24.10	24.58	641300
2005-10-25	24.59	24.74	24.48	24.65	555700
2005-10-26	24.90	24.97	23.96	23.97	1695300
2005-10-27	24.00	24.68	23.70	24.65	2480400
2005-10-28	24.65	24.65	24.08	24.23	1748500
2005-10-31	24.33	24.59	24.25	24.52	3365600
2005-11-01	24.59	26.15	24.59	25.81	3935700
2005-11-02	26.00	26.40	25.78	25.85	2554900
2005-11-03	25.93	26.90	25.93	26.45	1715800
2005-11-04	26.50	26.69	26.19	26.35	944100
2005-11-07	26.50	26.65	26.10	26.38	849100
2005-11-08	26.35	27.55	26.35	27.52	2368300
2005-11-09	27.52	29.20	27.42	28.25	7053200
2005-11-10	28.18	28.21	27.70	28.01	995900
2005-11-11	27.91	28.21	27.62	27.80	990900
2005-11-14	27.80	28.01	27.56	27.65	1280300
2005-11-15	27.60	27.61	26.94	27.00	1407000
2005-11-16	26.90	26.98	26.60	26.75	1404000
2005-11-17	26.90	27.44	26.76	27.44	1349600
2005-11-18	27.40	27.54	26.72	26.84	1316700
2005-11-21	26.05	26.35	25.50	26.31	3989600
2005-11-22	26.30	26.31	26.14	26.21	2177000
2005-11-23	26.20	26.86	26.20	26.48	1019700
2005-11-25	26.55	26.75	26.29	26.50	226700
2005-11-28	26.45	26.46	26.07	26.14	1676900
2005-11-29	26.15	26.80	26.14	26.61	1646500
2005-11-30	26.86	27.80	26.86	27.40	2895000
2005-12-01	27.42	27.88	26.86	26.98	2091300
2005-12-02	27.25	27.92	27.21	27.91	2047500
2005-12-05	27.88	27.88	27.16	27.27	1580200
2005-12-06	27.20	27.39	26.97	27.39	1793500
2005-12-07	27.39	27.41	26.85	27.17	949500
2005-12-08	27.23	27.44	26.87	27.34	944900
2005-12-09	27.34	27.63	27.17	27.57	842700
2005-12-12	27.50	27.50	27.10	27.20	1383500
2005-12-13	27.20	27.38	26.69	26.76	1388500
2005-12-14	26.76	27.23	26.69	27.12	1291100
2005-12-15	27.00	27.32	27.00	27.15	793800
2005-12-16	27.23	27.32	27.10	27.22	739800
2005-12-19	27.22	27.30	27.09	27.20	773300
2005-12-20	27.23	27.42	26.89	27.09	648200
2005-12-21	27.05	27.20	27.04	27.11	918200
2005-12-22	27.05	27.15	27.00	27.07	1344400
2005-12-23	27.07	27.48	27.01	27.29	637900
2005-12-27	27.20	27.30	26.69	26.80	905200
2005-12-28	26.80	26.90	26.73	26.81	790300
2005-12-29	26.81	26.90	26.68	26.79	699800
2005-12-30	26.79	26.99	26.60	26.91	826600
2006-01-03	26.91	26.97	26.41	26.90	918200
2006-01-04	26.97	27.59	26.96	27.46	1504700
2006-01-05	27.41	27.80	27.38	27.79	1601400
2006-01-06	27.79	28.20	27.79	28.12	1422100
2006-01-09	28.10	29.06	28.10	29.01	3552800
2006-01-10	29.00	29.00	28.33	28.78	1357100
2006-01-11	28.83	29.25	28.83	29.19	1080100
2006-01-12	29.20	29.34	29.00	29.14	1145900
2006-01-13	29.10	29.25	29.00	29.12	912700
2006-01-17	28.90	28.95	28.38	28.54	1172100
2006-01-18	28.45	29.59	28.20	29.52	1779300
2006-01-19	29.52	29.97	29.51	29.86	916100
2006-01-20	30.00	30.03	29.61	29.69	1235400
2006-01-23	29.80	29.82	29.39	29.47	856600
2006-01-24	29.47	30.73	29.44	30.50	1272000
2006-01-25	30.56	30.65	29.96	30.10	784500
2006-01-26	29.94	30.17	29.72	30.12	792300
2006-01-27	30.12	30.22	30.00	30.14	425900
2006-01-30	30.00	30.50	29.99	30.46	552100
2006-01-31	30.71	31.70	30.71	31.63	1663800
2006-02-01	31.63	32.39	31.45	32.31	1382800
2006-02-02	32.31	32.31	31.79	31.88	798600
2006-02-03	31.80	31.86	31.08	31.16	864700
2006-02-06	31.26	32.06	31.26	31.75	904600
2006-02-07	32.00	32.77	31.75	32.00	986800
2006-02-08	31.90	32.23	31.50	32.00	1260400
2006-02-09	32.05	32.05	30.86	31.00	824900
2006-02-10	31.04	31.15	30.70	30.85	1266700
2006-02-13	30.70	30.90	30.20	30.20	1137300
2006-02-14	30.35	30.57	29.16	29.41	2149600
2006-02-15	29.60	29.88	29.55	29.61	876000
2006-02-16	29.62	30.51	29.47	30.51	1106500
2006-02-17	30.51	30.60	30.30	30.34	934900
2006-02-21	30.35	30.63	30.33	30.50	1780200
2006-02-22	30.50	30.76	30.13	30.76	1348500
2006-02-23	30.69	30.93	30.44	30.89	713300
2006-02-24	30.84	31.45	30.84	31.29	1065500
2006-02-27	31.29	31.80	31.28	31.57	957400
2006-02-28	31.60	31.70	30.95	31.35	763500
2006-03-01	31.35	31.39	29.83	29.89	3206800
2006-03-02	29.98	30.87	29.90	30.83	1009600
2006-03-03	30.83	31.23	30.52	30.75	729500
2006-03-06	30.74	31.25	30.67	30.94	912600
2006-03-07	30.90	30.90	30.00	30.19	1007300
2006-03-08	30.09	30.37	29.55	30.29	1297800
2006-03-09	30.30	31.04	30.14	30.35	949300
2006-03-10	30.15	30.50	30.15	30.19	939200
2006-03-13	30.25	30.29	29.68	29.71	1351800
2006-03-14	29.70	30.24	29.63	30.20	1010900
2006-03-15	31.15	31.15	29.30	29.36	1817900
2006-03-16	29.40	29.88	29.18	29.25	1180900
2006-03-17	29.40	29.44	29.08	29.10	975300
2006-03-20	29.16	29.80	29.06	29.76	993800
2006-03-21	29.60	29.97	29.22	29.25	817000
2006-03-22	29.40	29.70	29.10	29.12	955500
2006-03-23	29.02	29.10	28.65	28.80	2075700
2006-03-24	28.75	29.68	28.75	29.50	1650600
2006-03-27	29.40	29.43	29.15	29.27	529400
2006-03-28	29.00	29.16	28.54	28.58	782600
2006-03-29	28.50	28.55	28.09	28.42	2453900
2006-03-30	28.03	28.79	27.83	27.98	1762600
2006-03-31	27.96	28.45	27.92	28.35	1494400
2006-04-03	28.25	28.80	28.25	28.74	1371800
2006-04-04	28.74	28.91	28.00	28.32	908700
2006-04-05	28.29	28.56	27.45	28.53	2244800
2006-04-06	28.53	30.13	28.40	30.02	3842200
2006-04-07	30.10	30.45	29.50	29.94	1202500
2006-04-10	29.80	30.51	29.67	30.47	1249200
2006-04-11	30.37	30.52	30.05	30.21	1172800
2006-04-12	30.21	30.43	29.95	30.25	1443700
2006-04-13	30.10	30.40	29.90	30.39	803000
2006-04-17	30.30	30.43	30.00	30.36	821100
2006-04-18	30.30	30.86	30.20	30.85	1108100
2006-04-19	30.80	31.18	30.55	31.14	662200
2006-04-20	31.14	31.17	30.81	31.05	563700
2006-04-21	31.05	31.14	30.42	31.08	725300
2006-04-24	31.15	31.15	30.46	30.68	533900
2006-04-25	31.35	32.60	31.30	32.00	2821000
2006-04-26	32.25	32.48	31.93	32.43	2070200
2006-04-27	32.75	32.75	31.74	32.36	1069500
2006-04-28	33.00	33.81	32.65	33.65	1625400
2006-05-01	33.65	34.57	33.43	34.21	1567300
2006-05-02	34.21	34.49	33.76	34.04	966200
2006-05-03	34.00	34.30	33.61	33.99	794800
2006-05-04	34.00	34.49	34.00	34.40	1591300
2006-05-05	34.40	34.77	34.14	34.30	1140800
2006-05-08	34.11	34.74	34.11	34.60	1252300
2006-05-09	34.65	34.93	34.41	34.57	681000
2006-05-10	34.51	34.86	34.39	34.55	698100
2006-05-11	34.50	34.79	34.12	34.42	1108500
2006-05-12	33.80	34.05	33.20	33.43	2061200
2006-05-15	33.43	33.92	33.00	33.19	1073100
2006-05-16	33.19	33.90	32.95	33.82	1889300
2006-05-17	33.82	33.82	32.42	32.95	2071700
2006-05-18	32.96	33.25	32.58	32.67	1601400
2006-05-19	32.53	32.54	31.35	31.78	2692700
2006-05-22	31.90	31.91	31.20	31.78	2754000
2006-05-23	31.78	32.75	31.68	31.80	1968500
2006-05-24	31.65	31.80	31.06	31.56	1288700
2006-05-25	31.70	32.24	31.70	32.16	1239300
2006-05-26	32.30	32.67	31.99	32.31	826400
2006-05-30	32.20	32.57	31.56	31.81	1161600
2006-05-31	31.80	32.20	31.48	31.77	1218500
2006-06-01	31.56	33.05	31.53	32.97	1826300
2006-06-02	33.37	33.90	33.27	33.66	1605100
2006-06-05	33.59	33.80	32.96	32.99	1172300
2006-06-06	32.84	33.16	32.58	32.90	1493500
2006-06-07	32.66	33.44	32.50	32.99	1764100
2006-06-08	32.30	32.51	31.14	31.60	3583000
2006-06-09	31.61	32.23	31.61	31.75	1275200
2006-06-12	31.76	31.76	30.08	30.08	2336600
2006-06-13	30.03	30.31	29.29	29.49	2248400
2006-06-14	29.36	30.92	29.36	30.56	2033500
2006-06-15	30.90	32.65	30.85	32.41	2153500
2006-06-16	32.31	32.74	31.95	32.44	1738100
2006-06-19	32.44	32.64	31.60	32.01	1574300
2006-06-20	32.02	32.43	31.41	31.92	1353600
2006-06-21	31.89	33.46	31.73	33.12	1995700
2006-06-22	33.19	33.46	32.91	33.13	1442900
2006-06-23	33.13	33.63	33.13	33.47	1115300
2006-06-26	33.40	33.66	32.90	33.18	1207300
2006-06-27	33.19	33.33	32.82	33.07	1211300
2006-06-28	33.15	33.44	32.90	33.30	1551300
2006-06-29	33.40	34.30	33.40	34.14	1725400
2006-06-30	34.14	34.61	33.54	34.54	2224600
2006-07-03	34.79	35.29	34.79	35.03	1213600
2006-07-05	34.86	35.01	34.45	34.53	1762100
2006-07-06	34.63	35.49	34.63	35.06	963100
2006-07-07	34.94	35.11	34.64	34.86	999600
2006-07-10	34.86	35.15	34.64	34.75	1302100
2006-07-11	34.65	34.65	33.82	34.30	2315300
2006-07-12	34.35	35.12	34.14	34.67	2619300
2006-07-13	34.55	34.84	33.80	34.33	2768500
2006-07-14	34.00	34.15	32.67	33.49	3040100
2006-07-17	33.37	33.81	33.10	33.25	1266200
2006-07-18	33.40	33.77	32.52	33.25	2322300
2006-07-19	33.30	33.75	33.16	33.45	2021400
2006-07-20	34.00	34.00	33.05	33.26	881300
2006-07-21	33.31	33.37	32.69	33.25	991200
2006-07-24	33.26	33.80	33.26	33.79	839500
2006-07-25	33.29	33.74	32.97	33.25	1664400
2006-07-26	33.17	33.84	32.79	33.53	1090000
2006-07-27	33.59	34.13	33.54	33.86	1172700
2006-07-28	33.92	34.80	33.45	34.58	966100
2006-07-31	34.80	35.25	34.12	35.23	1150700
2006-08-01	35.23	35.42	34.55	35.26	1377300
2006-08-02	35.20	35.62	34.78	35.28	739700
2006-08-03	35.28	35.83	34.61	35.40	1277600
2006-08-04	34.99	35.41	33.48	34.03	2748200
2006-08-07	34.03	34.17	33.36	33.60	1477900
2006-08-08	33.60	34.23	33.31	34.15	1839900
2006-08-09	34.20	34.55	33.58	33.58	932000
2006-08-10	33.37	33.39	32.23	33.21	1885600
2006-08-11	33.21	33.24	32.50	33.00	749900
2006-08-14	33.03	33.15	32.26	32.57	1060900
2006-08-15	32.77	33.76	32.75	33.65	1201100
2006-08-16	33.84	34.09	33.72	33.93	816200
2006-08-17	33.80	34.07	33.46	33.63	1128400
2006-08-18	33.57	34.15	33.40	34.02	793300
2006-08-21	33.92	33.92	33.34	33.50	350900
2006-08-22	33.34	33.80	33.20	33.61	516400
2006-08-23	33.61	33.70	33.07	33.35	657000
2006-08-24	33.39	33.63	32.74	33.31	593500
2006-08-25	33.13	33.75	33.13	33.37	625600
2006-08-28	33.37	33.92	33.37	33.90	495300
2006-08-29	33.96	34.00	33.38	34.00	431900
2006-08-30	34.00	34.68	33.87	34.59	980700
2006-08-31	34.64	34.64	34.08	34.36	813800
2006-09-01	34.84	34.84	34.26	34.36	495800
2006-09-05	34.36	35.00	34.01	34.92	796400
2006-09-06	34.92	34.98	33.87	34.01	863900
2006-09-07	33.98	34.27	33.58	34.09	659700
2006-09-08	34.09	34.51	33.93	34.07	403000
2006-09-11	34.02	34.79	33.80	34.60	606500
2006-09-12	34.71	35.25	34.71	35.22	801600
2006-09-13	35.14	35.58	35.10	35.45	601000
2006-09-14	35.46	35.63	35.14	35.45	484400
2006-09-15	35.46	35.60	35.16	35.34	582000
2006-09-18	35.47	35.50	34.88	35.25	421400
2006-09-19	35.35	35.39	34.32	34.72	943100
2006-09-20	34.64	35.27	34.64	34.71	727200
2006-09-21	34.72	35.13	34.28	34.64	1085300
2006-09-22	34.64	34.74	34.23	34.40	549100
2006-09-25	34.57	35.47	34.14	34.94	1181900
2006-09-26	35.00	35.16	34.46	35.10	1179700
2006-09-27	34.97	35.07	34.54	34.87	707300
2006-09-28	34.70	35.09	34.50	35.01	687100
2006-09-29	35.00	35.52	34.75	35.24	941300
2006-10-02	35.10	35.11	34.02	34.60	1443700
2006-10-03	34.61	34.86	34.46	34.60	865600
2006-10-04	34.61	34.97	34.45	34.78	658700
2006-10-05	34.67	34.91	34.29	34.75	1116700
2006-10-06	34.03	34.45	32.85	33.10	4736900
2006-10-09	33.47	33.91	33.33	33.77	3037200
2006-10-10	33.76	33.85	33.18	33.63	2087100
2006-10-11	33.63	34.38	33.50	34.35	2603700
2006-10-12	34.53	34.88	34.46	34.52	2020000
2006-10-13	34.53	34.69	34.31	34.34	806600
2006-10-16	34.34	34.57	34.10	34.19	1098200
2006-10-17	34.19	34.19	33.64	33.83	1473900
2006-10-18	33.85	33.96	33.31	33.31	1066700
2006-10-19	33.26	33.59	33.25	33.35	1618400
2006-10-20	33.67	33.67	33.08	33.13	1704100
2006-10-23	33.14	33.42	33.12	33.20	1127500
2006-10-24	33.15	33.19	32.68	32.92	865100
2006-10-25	32.80	33.14	32.79	33.02	1627100
2006-10-26	33.50	34.98	33.50	34.60	2792000
2006-10-27	34.45	34.53	34.01	34.01	893400
2006-10-30	34.31	34.31	33.53	33.78	1043100
2006-10-31	33.80	33.82	33.35	33.65	955700
2006-11-01	33.73	33.86	33.06	33.20	727100
2006-11-02	33.21	33.56	33.02	33.53	904700
2006-11-03	33.79	33.79	33.21	33.45	629200
2006-11-06	33.55	33.95	33.30	33.62	847100
2006-11-07	33.55	34.05	33.50	33.72	1131500
2006-11-08	32.31	33.70	32.31	33.11	1567000
2006-11-09	33.29	33.43	32.80	33.07	1075200
2006-11-10	32.88	32.92	32.41	32.78	842600
2006-11-13	32.71	32.95	32.67	32.77	1321900
2006-11-14	32.94	33.09	32.84	33.04	767700
2006-11-15	33.18	33.42	33.04	33.35	1111500
2006-11-16	33.53	34.39	33.53	34.20	1544100
2006-11-17	34.75	34.88	34.33	34.55	1202500
2006-11-20	34.37	34.66	34.28	34.53	754100
2006-11-21	34.46	34.83	34.46	34.83	1178300
2006-11-22	34.77	34.97	34.74	34.93	707700
2006-11-24	34.65	35.00	34.58	34.93	196900
2006-11-27	35.00	35.00	34.70	34.80	1055800
2006-11-28	34.80	34.80	34.26	34.40	1057100
2006-11-29	34.46	35.08	34.40	34.80	1713900
2006-11-30	34.98	35.29	34.46	34.46	1920200
2006-12-01	34.55	34.85	34.09	34.19	728900
2006-12-04	34.05	34.26	33.95	34.08	1078800
2006-12-05	34.16	34.29	33.67	33.80	1178400
2006-12-06	34.10	34.92	34.10	34.65	1526600
2006-12-07	34.62	34.89	34.30	34.43	981000
2006-12-08	34.52	34.60	34.03	34.26	577500
2006-12-11	34.21	34.61	34.02	34.28	763900
2006-12-12	34.18	34.42	33.63	33.67	792500
2006-12-13	33.80	33.80	33.09	33.30	1153200
2006-12-14	33.23	33.67	33.23	33.58	886300
2006-12-15	33.70	33.92	33.48	33.80	1233400
2006-12-18	33.80	34.00	33.21	33.32	623500
2006-12-19	33.30	33.43	32.84	33.18	803600
2006-12-20	33.32	33.66	33.07	33.14	710100
2006-12-21	33.16	33.33	32.86	33.09	742300
2006-12-22	33.10	33.14	32.10	32.22	1616900
2006-12-26	32.21	32.27	31.92	31.93	588000
2006-12-27	31.92	32.26	31.84	32.21	703000
2006-12-28	32.21	32.50	32.15	32.25	715000
2006-12-29	32.26	32.54	32.09	32.30	580300
2007-01-03	32.49	32.86	31.14	31.56	2342300
2007-01-04	31.70	32.28	31.70	32.05	3004200
2007-01-05	32.10	32.50	31.75	32.09	2028300
2007-01-08	32.09	32.63	31.87	32.41	1247100
2007-01-09	32.42	33.66	32.15	32.75	1881400
2007-01-10	32.75	33.52	32.65	33.43	1807700
2007-01-11	33.51	34.07	33.41	33.90	1990800
2007-01-12	33.52	34.44	33.51	34.38	2069000
2007-01-16	34.45	34.65	33.96	34.17	1848600
2007-01-17	34.37	34.54	33.96	34.16	2422400
2007-01-18	34.16	34.73	34.16	34.46	2182000
2007-01-19	34.60	37.32	34.60	36.21	5550400
2007-01-22	36.21	36.43	35.63	35.95	1905700
2007-01-23	35.95	35.95	35.18	35.22	2082900
2007-01-24	35.23	35.44	34.94	35.27	1750000
2007-01-25	35.24	35.49	34.83	34.90	1121900
2007-01-26	34.90	35.65	34.90	35.41	2557100
2007-01-29	35.30	35.87	34.80	34.89	1207900
2007-01-30	35.00	35.25	34.93	35.11	940100
2007-01-31	34.93	35.16	34.52	35.16	754200
2007-02-01	35.19	35.19	34.48	34.84	1176300
2007-02-02	34.90	35.17	34.81	35.14	1193400
2007-02-05	35.00	35.00	34.49	34.73	1320000
2007-02-06	34.57	34.65	34.29	34.50	1744000
2007-02-07	34.51	35.37	34.46	35.02	1967300
2007-02-08	34.71	35.21	34.71	35.15	1690600
2007-02-09	35.15	35.80	34.47	34.85	1841800
2007-02-12	34.75	34.75	33.96	34.12	1326888
2007-02-13	34.32	34.67	34.10	34.22	1625706
2007-02-14	34.75	35.44	34.70	35.27	1547558
2007-02-15	35.33	35.55	35.15	35.39	1047900
2007-02-16	35.20	35.45	34.77	34.88	1016000
2007-02-20	34.88	35.13	34.64	34.87	1814400
2007-02-21	34.86	34.90	34.38	34.55	1156600
2007-02-22	34.65	35.00	34.41	34.50	1044000
2007-02-23	34.32	34.76	34.04	34.45	1273000
2007-02-26	34.67	35.01	34.31	34.90	1622951
2007-02-27	34.40	34.76	33.15	33.28	1308900
2007-02-28	33.14	33.40	32.29	32.71	3579200
2007-03-01	32.20	32.58	31.71	32.08	2495503
2007-03-02	32.09	32.25	31.11	31.48	2821800
2007-03-05	31.10	31.38	30.42	30.66	2357700
2007-03-06	30.91	31.55	30.71	31.38	2845000
2007-03-07	31.21	31.68	31.11	31.59	1556900
2007-03-08	31.69	32.30	31.59	32.20	2921700
2007-03-09	32.55	32.60	32.30	32.47	1556700
2007-03-12	32.27	33.44	32.20	33.36	2408100
2007-03-13	33.11	33.35	32.39	32.56	2391600
2007-03-14	32.42	32.53	31.72	32.41	3150100
2007-03-15	32.41	32.76	32.23	32.74	1262600
2007-03-16	32.70	33.21	32.56	33.02	1244300
2007-03-19	33.15	33.37	33.05	33.28	1120600
2007-03-20	33.15	33.30	32.81	33.10	1518000
2007-03-21	33.23	33.87	32.98	33.69	1420400
2007-03-22	34.58	34.58	33.33	33.46	1199300
2007-03-23	33.53	33.74	33.39	33.47	545600
2007-03-26	33.27	33.35	32.86	33.16	945200
2007-03-27	33.10	33.10	32.60	32.79	1482600
2007-03-28	32.57	32.66	32.37	32.46	1089200
2007-03-29	32.50	32.67	32.00	32.23	1207166
2007-03-30	32.14	32.47	31.85	32.13	1011900
2007-04-02	32.11	32.44	32.03	32.30	1034500
2007-04-03	32.39	32.71	32.29	32.49	1081700
2007-04-04	32.56	32.63	32.00	32.30	1036000
2007-04-05	32.30	32.38	32.01	32.26	1113000
2007-04-09	32.28	32.86	32.16	32.82	1783200
2007-04-10	32.87	33.32	32.79	33.06	1042700
2007-04-11	33.06	33.06	32.52	32.98	1623200
2007-04-12	33.00	33.78	32.85	33.72	2107300
2007-04-13	33.72	34.47	33.48	34.15	1254200
2007-04-16	34.35	34.91	34.20	34.51	2323100
2007-04-17	35.02	35.02	34.01	34.65	2903100
2007-04-18	34.65	34.92	34.42	34.80	908688
2007-04-19	35.00	35.00	34.39	34.78	1163600
2007-04-20	34.86	35.09	33.97	34.93	1601100
2007-04-23	34.99	34.99	34.64	34.81	1239900
2007-04-24	34.99	34.99	34.60	34.69	697600
2007-04-25	34.76	35.35	34.74	35.16	1806700
2007-04-26	35.09	35.32	34.76	35.11	904499
2007-04-27	34.89	35.04	34.49	35.00	1302015
2007-04-30	34.92	34.96	34.20	34.34	1892900
2007-05-01	34.38	34.67	34.15	34.67	1149900
2007-05-02	34.50	35.69	34.47	35.19	1632600
2007-05-03	35.24	35.24	33.68	34.17	2581502
2007-05-04	34.17	34.47	33.66	34.30	1850200
2007-05-07	34.24	34.41	34.00	34.03	2230300
2007-05-08	34.00	34.25	33.52	34.17	1761700
2007-05-09	33.98	35.12	33.91	35.02	2700300
2007-05-10	34.67	34.90	34.27	34.50	2337900
2007-05-11	34.44	35.05	34.30	34.95	1319300
2007-05-14	34.93	35.80	34.85	35.56	2335700
2007-05-15	35.51	36.00	35.31	35.52	1812440
2007-05-16	35.75	36.00	35.45	35.96	1249600
2007-05-17	35.86	35.92	35.59	35.59	1228600
2007-05-18	35.64	35.91	35.46	35.63	1175700
2007-05-21	35.82	36.33	35.77	36.31	1051200
2007-05-22	36.14	36.23	35.75	35.87	700900
2007-05-23	35.99	36.25	35.95	36.08	585800
2007-05-24	35.87	36.09	35.03	35.29	1296705
2007-05-25	35.50	35.70	35.32	35.44	556100
2007-05-29	35.39	35.86	35.29	35.78	803400
2007-05-30	35.51	36.44	35.44	36.41	1534279
2007-05-31	36.49	37.00	36.36	36.82	1258138
2007-06-01	36.99	37.32	36.86	37.32	984400
2007-06-04	37.30	37.46	37.24	37.35	1516400
2007-06-05	37.12	37.69	37.12	37.47	2397200
2007-06-06	37.26	37.27	36.61	36.73	912634
2007-06-07	36.59	36.70	35.68	35.84	1264700
2007-06-08	35.48	35.78	35.20	35.63	1134965
2007-06-11	35.63	35.81	35.33	35.50	4993250
2007-06-12	35.46	35.50	35.19	35.24	1656830
2007-06-13	35.27	35.45	35.00	35.10	1320100
2007-06-14	35.00	35.48	34.91	35.16	1147200
2007-06-15	35.19	35.61	35.10	35.35	1466500
2007-06-18	36.00	36.78	35.99	36.37	2241146
2007-06-19	36.19	36.37	35.81	35.96	1324600
2007-06-20	35.82	36.19	35.32	35.32	1485000
2007-06-21	35.10	35.13	34.82	34.95	1725800
2007-06-22	34.86	35.14	34.56	34.93	7486400
2007-06-25	34.82	34.87	34.34	34.43	1333100
2007-06-26	34.43	34.44	33.95	34.08	1053600
2007-06-27	33.96	35.00	33.74	35.00	3476200
2007-06-28	34.85	36.13	34.75	35.83	7543800
2007-06-29	36.15	36.50	35.60	36.27	6817010
2007-07-02	36.30	37.00	36.29	36.90	3530600
2007-07-03	37.00	37.33	36.83	36.99	1711000
2007-07-05	36.90	37.05	36.72	36.87	1902900
2007-07-06	36.66	37.44	36.66	37.35	1797600
2007-07-09	37.27	37.48	36.96	37.20	1750300
2007-07-10	36.84	37.19	36.79	36.87	2202998
2007-07-11	36.87	37.48	36.69	37.40	4317800
2007-07-12	37.72	38.08	37.45	38.00	2069900
2007-07-13	38.22	38.22	37.82	37.99	1485800
2007-07-16	37.98	38.37	37.64	38.04	857600
2007-07-17	38.19	38.62	38.00	38.27	1526958
2007-07-18	38.00	38.13	37.65	38.10	1265100
2007-07-19	38.19	38.70	38.09	38.57	1521500
2007-07-20	38.42	38.81	37.99	38.18	1279104
2007-07-23	38.40	38.50	37.72	37.95	1908400
2007-07-24	37.80	38.47	37.51	37.87	1742200
2007-07-25	38.10	38.41	37.00	37.07	2280341
2007-07-26	36.01	36.83	35.39	36.05	2400322
2007-07-27	36.00	36.59	35.50	35.51	1905100
2007-07-30	36.19	36.67	35.54	36.63	1665700
2007-07-31	36.99	37.40	35.91	36.25	2609900
2007-08-01	36.15	36.20	34.40	35.71	3002200
2007-08-02	35.98	37.80	35.88	37.54	3173542
2007-08-03	37.34	38.50	36.66	36.75	3023516
2007-08-06	37.16	37.16	35.68	36.89	3134840
2007-08-07	36.90	37.71	36.46	37.44	2772545
2007-08-08	38.33	40.63	36.55	39.30	5296500
2007-08-09	38.95	39.65	38.20	38.99	5690358
2007-08-10	37.09	39.24	37.09	37.99	3362200
2007-08-13	37.10	39.51	37.10	38.10	1867900
2007-08-14	38.16	38.33	36.73	36.81	1186800
2007-08-15	36.70	36.97	35.35	35.54	1373400
2007-08-16	35.01	35.59	33.40	35.08	3414600
2007-08-17	36.00	36.59	35.52	36.43	2349300
2007-08-20	36.44	36.61	35.86	36.34	655900
2007-08-21	36.06	36.26	35.75	36.11	962900
2007-08-22	36.25	37.36	36.09	37.22	1183700
2007-08-23	37.23	37.62	36.38	36.52	1204200
2007-08-24	36.76	37.34	36.65	37.21	906600
2007-08-27	37.01	37.25	36.77	37.03	865900
2007-08-28	36.91	36.92	35.88	35.89	1397900
2007-08-29	36.09	36.73	35.81	36.54	1804600
2007-08-30	36.40	36.83	35.97	36.03	1214900
2007-08-31	36.63	37.04	36.19	36.76	1451300
2007-09-04	36.97	37.09	36.33	36.83	1512100
2007-09-05	36.59	36.59	36.01	36.25	1138800
2007-09-06	36.21	36.75	36.16	36.31	957100
2007-09-07	36.03	36.13	35.16	35.76	1224700
2007-09-10	35.72	35.93	35.05	35.59	717200
2007-09-11	35.67	37.09	35.55	36.99	1032400
2007-09-12	36.94	37.25	36.82	36.84	791300
2007-09-13	37.15	37.57	37.00	37.49	593600
2007-09-14	37.29	37.86	37.12	37.86	865400
2007-09-17	37.68	38.43	37.53	37.76	1191600
2007-09-18	37.96	39.14	37.82	39.14	1702700
2007-09-19	39.11	39.51	38.42	38.57	1367000
2007-09-20	38.56	38.93	38.27	38.57	844300
2007-09-21	38.63	39.23	38.60	38.99	3656700
2007-09-24	38.91	39.88	38.91	39.15	1040600
2007-09-25	38.78	39.37	38.60	38.94	932800
2007-09-26	38.98	39.55	38.77	39.46	1116300
2007-09-27	39.82	41.03	39.60	40.89	1555000
2007-09-28	41.08	41.69	40.37	40.63	1104800
2007-10-01	40.84	41.44	40.63	40.78	1533600
2007-10-02	40.46	40.52	39.74	39.97	2515900
2007-10-03	39.96	39.96	39.02	39.03	1611500
2007-10-04	39.06	39.93	39.01	39.74	1796600
2007-10-05	40.20	40.40	38.57	38.90	2138200
2007-10-08	38.90	39.03	37.70	38.71	1572000
2007-10-09	38.79	39.37	38.78	39.00	1349600
2007-10-10	38.97	39.26	38.77	39.05	594900
2007-10-11	39.22	39.58	38.30	38.89	1854100
2007-10-12	38.86	39.17	38.67	39.00	591794
2007-10-15	39.00	39.00	38.06	38.41	720600
2007-10-16	38.23	38.42	37.91	38.03	786000
2007-10-17	38.45	39.06	38.00	39.06	1396100
2007-10-18	38.65	39.15	38.53	38.62	1057100
2007-10-19	38.46	39.10	38.06	38.35	1345900
2007-10-22	38.00	39.39	38.00	39.31	954200
2007-10-23	39.96	40.15	39.42	40.11	976100
2007-10-24	39.87	40.44	39.00	40.44	1145600
2007-10-25	40.47	41.00	40.21	40.99	1304300
2007-10-26	41.10	41.75	40.95	41.20	2697900
2007-10-29	41.56	41.68	41.07	41.07	2304000
2007-10-30	40.90	41.99	39.93	41.32	3056800
2007-10-31	39.50	41.20	38.99	41.07	5328500
2007-11-01	40.90	41.24	39.53	39.95	2899700
2007-11-02	40.21	40.77	39.88	40.55	2293800
2007-11-05	39.77	40.97	39.63	40.34	1641743
2007-11-06	40.75	40.75	39.46	40.30	1781800
2007-11-07	40.15	40.15	38.68	38.75	1406600
2007-11-08	38.85	39.12	37.88	38.99	2389751
2007-11-09	38.96	38.96	36.42	36.86	4555325
2007-11-12	36.97	37.58	36.11	36.93	2995400
2007-11-13	37.55	39.72	37.39	39.26	2764002
2007-11-14	39.31	40.51	39.27	40.30	3117840
2007-11-15	40.16	41.11	39.75	40.62	2622900
2007-11-16	40.48	41.22	40.25	41.17	3063084
2007-11-19	41.00	41.29	40.54	41.02	2188700
2007-11-20	41.00	42.05	40.26	41.38	3825900
2007-11-21	41.18	41.31	40.36	40.70	1648716
2007-11-23	41.08	41.21	40.69	41.13	493200
2007-11-26	41.03	41.97	40.80	40.86	1708831
2007-11-27	41.24	41.30	40.34	40.56	1905855
2007-11-28	40.56	41.60	40.38	40.91	2306000
2007-11-29	40.92	41.46	40.80	41.29	2314619
2007-11-30	41.97	42.00	41.47	41.95	2014090
2007-12-03	42.05	43.16	41.78	42.75	3044453
2007-12-04	42.00	42.00	40.14	40.69	3452700
2007-12-05	41.21	41.60	40.89	41.31	3362500
2007-12-06	40.93	41.42	40.04	40.77	2223751
2007-12-07	40.57	42.38	40.57	42.05	6902231
2007-12-10	42.08	42.46	41.63	41.70	1080299
2007-12-11	41.65	41.93	39.83	40.22	3421356
2007-12-12	40.97	41.00	38.44	39.16	2476300
2007-12-13	39.20	39.20	38.01	38.88	1375000
2007-12-14	38.83	39.10	38.54	38.82	854700
2007-12-17	38.80	38.80	37.92	38.02	1533600
2007-12-18	38.03	39.35	38.03	39.17	1443412
2007-12-19	39.37	39.79	38.79	39.70	1854171
2007-12-20	39.70	40.55	39.70	40.53	1125154
2007-12-21	40.99	41.28	40.73	41.16	830400
2007-12-24	41.51	41.51	40.79	41.09	342300
2007-12-26	41.04	42.09	41.04	41.99	648521
2007-12-27	41.85	42.00	41.00	41.10	727700
2007-12-28	41.72	41.72	41.00	41.53	644051
2007-12-31	41.49	41.85	40.73	41.60	1171537
2008-01-02	41.20	41.67	39.80	40.12	1397324
2008-01-03	40.11	40.13	38.89	39.25	2406233
2008-01-04	39.16	39.23	38.21	38.63	1644269
2008-01-07	38.90	38.99	37.49	38.34	1636477
2008-01-08	38.41	39.46	37.99	38.03	2605480
2008-01-09	38.00	38.60	37.37	38.49	3403080
2008-01-10	38.81	39.13	38.02	38.30	2237000
2008-01-11	38.20	38.20	36.74	37.37	2735551
2008-01-14	37.40	37.69	36.96	37.05	1751100
2008-01-15	37.06	37.72	36.32	37.09	2787600
2008-01-16	37.00	37.17	35.87	36.15	2650507
2008-01-17	36.74	36.99	35.70	35.94	2326866
2008-01-18	36.20	36.20	33.55	34.02	5279753
2008-01-22	32.59	33.84	31.96	33.53	3708339
2008-01-23	33.30	33.45	30.35	33.17	8630281
2008-01-24	33.06	34.49	33.06	34.31	2906000
2008-01-25	34.50	34.97	33.76	34.03	2875782
2008-01-28	34.23	34.32	33.36	34.24	1144465
2008-01-29	34.31	36.16	34.24	35.81	2856093
2008-01-30	36.20	36.20	35.08	35.24	2223485
2008-01-31	34.65	36.47	34.54	36.06	2488628
2008-02-01	36.13	37.06	36.07	37.00	1776256
2008-02-04	37.31	37.31	36.30	36.56	937150
2008-02-05	35.79	36.06	34.88	35.11	2837200
2008-02-06	35.90	35.99	34.71	34.80	2115833
2008-02-07	34.45	34.57	32.73	33.21	4667777
2008-02-08	33.13	34.38	33.01	33.90	3356835
2008-02-11	33.77	35.02	33.71	34.75	2096300
2008-02-12	34.79	35.79	34.58	34.99	2226049
2008-02-13	35.18	35.65	34.62	35.11	2734832
2008-02-14	36.74	36.74	34.69	34.96	2019610
2008-02-15	34.85	35.55	34.52	35.36	1411875
2008-02-19	35.80	36.33	35.72	36.11	2858517
2008-02-20	35.77	37.07	35.54	36.62	2664947
2008-02-21	36.88	36.88	35.97	36.09	1362075
2008-02-22	36.03	37.00	36.03	37.00	1887121
2008-02-25	37.00	37.15	36.25	37.03	1056994
2008-02-26	36.90	38.26	36.60	37.91	1792222
2008-02-27	37.40	37.90	37.24	37.42	1291000
2008-02-28	37.15	38.29	36.94	37.07	1674487
2008-02-29	36.89	36.89	35.68	36.09	1645927
2008-03-03	36.14	36.19	35.34	35.85	1312250
2008-03-04	35.60	35.60	34.53	35.28	2268661
2008-03-05	35.28	36.45	35.28	35.75	2511050
2008-03-06	35.34	35.72	35.10	35.35	1598347
2008-03-07	34.93	35.76	34.43	35.03	4829980
2008-03-10	34.79	34.90	33.72	34.00	1805074
2008-03-11	34.36	35.03	33.82	34.99	1600400
2008-03-12	34.95	35.03	34.32	34.59	1262500
2008-03-13	34.10	35.61	34.05	35.35	1589560
2008-03-14	35.51	35.84	34.10	34.45	1743975
2008-03-17	33.76	34.13	32.56	33.36	2938628
2008-03-18	33.41	34.56	33.27	33.90	3738900
2008-03-19	34.14	34.47	33.42	33.42	2314000
2008-03-20	33.42	33.68	32.84	33.51	2883142
2008-03-24	33.51	35.31	33.51	34.73	2541183
2008-03-25	34.80	35.46	34.41	35.25	1723930
2008-03-26	35.21	36.17	35.21	35.72	1927024
2008-03-27	35.91	35.98	34.94	35.05	1485900
2008-03-28	35.17	35.29	34.17	34.51	2371115
2008-03-31	34.63	34.69	33.96	34.49	1406299
2008-04-01	34.77	35.53	34.69	35.27	1570491
2008-04-02	35.54	37.01	35.32	36.42	2791999
2008-04-03	36.32	37.76	36.05	37.26	1705240
2008-04-04	37.21	37.82	36.95	37.39	1538900
2008-04-07	37.44	37.81	36.92	37.09	1357160
2008-04-08	37.01	37.90	37.00	37.71	1432359
2008-04-09	37.60	37.88	36.80	37.04	785125
2008-04-10	36.86	37.00	35.94	36.53	1538062
2008-04-11	39.04	39.04	36.25	36.43	1846958
2008-04-14	36.24	37.07	35.92	36.50	1106035
2008-04-15	36.85	37.19	36.43	37.07	1161290
2008-04-16	37.07	38.15	37.07	37.99	2368562
2008-04-17	37.71	38.18	37.29	37.94	892879
2008-04-18	38.39	39.23	38.31	38.83	1912210
2008-04-21	38.46	39.49	38.46	39.46	979766
2008-04-22	39.49	39.53	38.42	38.99	1542879
2008-04-23	39.16	39.86	38.77	39.00	2866400
2008-04-24	38.02	39.54	38.02	38.92	2751843
2008-04-25	38.79	39.31	38.37	39.20	1499380
2008-04-28	39.45	39.75	39.14	39.15	2427078
2008-04-29	39.17	39.19	38.55	38.75	1026230
2008-04-30	39.18	39.45	38.67	38.85	1295062
2008-05-01	38.58	39.40	38.43	39.37	1351143
2008-05-02	39.75	40.00	39.12	39.44	1246830
2008-05-05	39.37	39.44	38.00	39.02	3140528
2008-05-06	38.73	39.65	38.65	39.35	1786434
2008-05-07	39.81	41.35	39.72	40.61	5734784
2008-05-08	41.05	41.08	40.23	40.63	1196658
2008-05-09	40.39	41.10	40.22	40.51	1351248
2008-05-12	40.46	41.21	40.12	41.07	1484159
2008-05-13	41.06	41.38	40.72	41.38	1241867
2008-05-14	41.39	42.48	41.39	42.20	1632914
2008-05-15	42.36	42.36	41.59	42.21	1773692
2008-05-16	41.64	42.80	41.60	42.62	1757384
2008-05-19	42.69	43.24	42.36	42.70	1027233
2008-05-20	42.50	42.50	41.85	42.32	897108
2008-05-21	42.63	42.63	40.98	41.49	1181581
2008-05-22	41.39	41.53	40.62	40.96	1192920
2008-05-23	40.88	41.04	40.54	40.88	557991
2008-05-27	41.00	41.70	40.77	41.35	1019527
2008-05-28	41.30	41.73	40.91	41.55	525475
2008-05-29	41.29	41.94	41.29	41.66	914294
2008-05-30	41.74	42.66	41.74	42.49	1257566
2008-06-02	42.34	42.39	41.53	41.80	827933
2008-06-03	41.82	42.19	41.00	41.40	764188
2008-06-04	40.13	41.17	39.90	40.83	1984257
2008-06-05	41.05	41.51	39.85	41.41	2761049
2008-06-06	40.51	40.54	39.37	39.78	2398769
2008-06-09	40.10	40.82	39.62	40.54	1706811
2008-06-10	40.52	42.10	40.26	41.73	2811029
2008-06-11	41.72	41.73	40.40	40.52	1402257
2008-06-12	40.74	41.30	40.20	40.48	1001901
2008-06-13	40.67	41.48	40.59	41.35	816696
2008-06-16	41.14	42.28	40.86	41.99	1070373
2008-06-17	42.09	42.82	41.82	42.36	1086773
2008-06-18	42.30	42.30	41.50	42.02	810753
2008-06-19	42.06	42.51	41.78	42.47	1199217
2008-06-20	42.17	42.17	41.30	41.40	1093480
2008-06-23	41.31	41.49	40.52	40.75	1218354
2008-06-24	40.79	40.79	39.76	40.29	940421
2008-06-25	40.21	41.27	40.21	40.31	1149997
2008-06-26	39.75	40.05	39.00	39.00	1763183
2008-06-27	38.95	39.77	38.37	38.83	4579503
2008-06-30	38.83	39.28	38.68	38.73	2005630
2008-07-01	38.30	38.33	36.77	37.71	2712109
2008-07-02	37.90	38.06	36.05	36.20	2662539
2008-07-03	37.10	38.19	36.43	36.69	2365662
2008-07-07	36.76	37.04	35.47	36.03	2860757
2008-07-08	36.07	36.89	35.78	36.82	3527339
2008-07-09	36.88	37.54	36.26	36.38	2109614
2008-07-10	36.44	36.93	35.82	36.59	1505627
2008-07-11	35.99	36.32	35.11	35.99	1678159
2008-07-14	36.43	36.53	35.26	35.58	1837917
2008-07-15	35.13	35.95	34.39	35.32	1962855
2008-07-16	35.17	36.02	34.90	36.01	1092885
2008-07-17	35.94	36.83	35.50	35.91	1833688
2008-07-18	35.79	36.06	35.24	35.43	1250835
2008-07-21	35.69	36.08	35.30	35.43	1256734
2008-07-22	35.07	35.39	34.45	35.33	1621872
2008-07-23	35.57	37.37	35.31	36.03	2387292
2008-07-24	36.22	36.50	35.50	35.64	1985326
2008-07-25	37.52	38.00	36.40	37.25	3328436
2008-07-28	37.25	37.42	36.59	36.77	1732151
2008-07-29	37.05	37.58	36.86	37.42	1585433
2008-07-30	37.78	38.91	37.71	38.85	1541845
2008-07-31	38.73	38.79	38.02	38.20	1641288
2008-08-01	38.45	38.48	37.18	37.42	1587415
2008-08-04	37.47	37.65	36.08	36.45	1720036
2008-08-05	36.81	36.81	36.11	36.57	2133713
2008-08-06	36.67	37.27	36.29	37.22	1722034
2008-08-07	36.80	37.10	36.00	36.16	1315525
2008-08-08	36.29	37.27	35.88	36.99	3439099
2008-08-11	36.76	37.93	36.73	37.56	1994674
2008-08-12	37.52	37.76	37.34	37.48	1173386
2008-08-13	37.59	37.59	37.13	37.43	1220350
2008-08-14	37.20	37.90	37.20	37.77	681751
2008-08-15	37.87	38.20	37.65	38.07	822757
2008-08-18	38.26	38.39	37.55	37.83	1719059
2008-08-19	37.53	37.53	36.96	37.20	4026410
2008-08-20	37.30	37.87	37.30	37.51	885914
2008-08-21	37.17	37.83	37.11	37.65	918655
2008-08-22	37.95	38.19	37.76	37.94	1383440
2008-08-25	37.80	37.80	36.69	36.92	681524
2008-08-26	37.01	37.15	36.08	36.39	954500
2008-08-27	36.50	37.05	36.19	36.93	737340
2008-08-28	37.08	38.06	36.95	37.88	1184938
2008-08-29	37.71	37.71	37.03	37.40	817949
2008-09-02	38.00	38.11	37.16	37.42	1560107
2008-09-03	37.40	37.60	36.44	36.70	1663557
2008-09-04	36.38	36.41	35.05	35.41	1483507
2008-09-05	35.00	35.24	34.13	35.12	2320628
2008-09-08	35.95	36.02	35.15	35.94	1132182
2008-09-09	36.25	36.54	34.53	34.86	2249569
2008-09-10	35.17	35.36	33.94	34.04	4060684
2008-09-11	33.65	34.02	33.06	33.82	2570764
2008-09-12	33.38	34.29	33.31	34.09	1672951
2008-09-15	33.49	33.81	32.70	32.78	1982559
2008-09-16	32.04	33.60	31.73	33.52	3311755
2008-09-17	32.80	33.16	30.99	31.03	2655617
2008-09-18	31.48	32.26	27.54	31.94	5763055
2008-09-19	33.71	38.00	32.34	35.25	6484529
2008-09-22	35.36	35.36	32.37	32.78	2084559
2008-09-23	32.73	32.84	30.51	31.23	2829199
2008-09-24	31.01	31.02	30.30	30.70	2933534
2008-09-25	31.00	32.29	30.52	31.67	4484753
2008-09-26	30.82	31.62	30.56	31.47	3237304
2008-09-29	30.85	30.89	26.37	27.17	5356844
2008-09-30	27.57	29.25	27.24	28.97	6277951
2008-10-01	28.45	28.75	27.83	28.27	2866475
2008-10-02	27.96	28.13	24.84	25.23	4859710
2008-10-03	25.41	26.71	24.65	25.02	3636741
2008-10-06	24.21	24.70	21.82	23.33	5347406
2008-10-07	23.84	24.74	21.89	22.02	4927545
2008-10-08	21.06	22.18	19.97	21.40	6255923
2008-10-09	21.51	22.47	19.13	20.10	3156470
2008-10-10	19.02	19.70	16.97	18.50	7424465
2008-10-13	19.52	22.12	19.24	21.65	8466652
2008-10-14	22.59	23.91	21.43	21.43	3813115
2008-10-15	21.21	21.48	19.50	19.51	5049732
2008-10-16	19.94	20.48	19.00	20.15	4906219
2008-10-17	19.94	22.80	19.54	22.16	3223011
2008-10-20	22.47	22.77	21.66	22.77	2863685
2008-10-21	22.24	22.57	21.43	21.53	1984004
2008-10-22	20.00	20.40	19.53	20.03	3669525
2008-10-23	20.03	20.25	18.05	19.21	4912335
2008-10-24	17.62	18.47	15.96	18.11	4017548
2008-10-27	17.60	18.60	17.53	17.62	3386575
2008-10-28	17.81	19.49	17.48	19.49	4493298
2008-10-29	19.19	20.34	18.91	19.67	4311251
2008-10-30	20.65	21.50	20.06	21.09	4121974
2008-10-31	20.86	21.61	20.27	21.17	2791969
2008-11-03	21.41	21.79	20.98	21.78	1658068
2008-11-04	22.16	23.21	21.81	22.44	3311338
2008-11-05	22.38	22.76	20.62	20.75	2467430
2008-11-06	20.78	20.93	17.15	17.53	4124811
2008-11-07	17.50	18.33	16.97	17.28	6250577
2008-11-10	17.30	18.07	16.85	17.07	3083422
2008-11-11	16.98	17.05	16.12	16.12	1798598
2008-11-12	16.14	16.31	12.10	13.32	6491517
2008-11-13	13.32	14.05	12.65	13.56	10837482
2008-11-14	13.38	14.85	13.07	14.06	8209934
2008-11-17	13.79	14.69	13.57	13.92	3921652
2008-11-18	14.00	14.17	12.53	13.11	5119722
2008-11-19	13.11	13.37	12.16	12.32	4217690
2008-11-20	12.32	12.32	10.44	10.65	6204151
2008-11-21	10.92	11.13	8.75	10.19	9174115
2008-11-24	10.45	12.16	10.07	12.03	9814247
2008-11-25	12.63	13.10	11.97	12.92	6107168
2008-11-26	12.49	14.24	12.10	13.92	4097928
2008-11-28	13.95	14.18	13.43	14.07	1887859
2008-12-01	13.98	13.98	12.73	12.75	3741728
2008-12-02	12.99	14.25	12.73	14.19	3623111
2008-12-03	13.77	15.69	13.39	15.35	5364538
2008-12-04	15.30	16.18	14.80	15.41	5217730
2008-12-05	15.40	17.67	14.92	17.52	5715890
2008-12-08	17.96	18.62	17.02	18.18	5138455
2008-12-09	17.92	19.38	17.50	18.92	6415841
2008-12-10	18.87	19.42	18.19	18.83	3335133
2008-12-11	18.42	19.25	17.60	17.87	2641359
2008-12-12	16.96	18.24	16.96	17.67	2542540
2008-12-15	17.88	17.92	16.57	17.01	2017740
2008-12-16	17.42	18.26	16.40	17.61	3755956
2008-12-17	17.28	18.30	17.17	18.07	3543198
2008-12-18	17.51	18.43	17.37	17.76	3480677
2008-12-19	18.04	18.12	17.25	17.46	2692370
2008-12-22	17.46	17.73	16.38	16.94	2303828
2008-12-23	16.99	17.38	16.46	16.74	1421469
2008-12-24	16.75	16.79	16.28	16.50	443274
2008-12-26	16.54	17.07	16.22	16.98	763985
2008-12-29	16.92	16.92	16.07	16.37	1187826
2008-12-30	16.37	17.11	16.26	17.01	1267589
2008-12-31	17.02	17.89	16.84	17.58	2677259
2009-01-02	17.47	18.54	16.94	18.43	2026117
2009-01-05	18.46	19.68	18.08	19.59	2757424
2009-01-06	19.25	20.04	18.85	19.69	3039162
2009-01-07	19.50	20.14	18.87	19.83	4544603
2009-01-08	19.63	20.21	18.82	20.00	2177891
2009-01-09	20.27	20.80	19.57	20.07	3023866
2009-01-12	19.86	19.95	18.82	19.12	2251237
2009-01-13	19.18	19.65	18.59	19.18	2129955
2009-01-14	18.86	18.87	17.78	18.25	1935520
2009-01-15	18.41	18.46	17.00	18.10	2564704
2009-01-16	18.43	18.99	17.89	18.70	1850722
2009-01-20	18.66	18.66	16.96	17.02	1629274
2009-01-21	17.50	18.72	16.97	18.72	2383661
2009-01-22	18.29	20.35	18.29	20.00	4773716
2009-01-23	19.09	19.86	18.39	19.65	4960873
2009-01-26	19.58	20.23	19.42	19.71	2993078
2009-01-27	19.99	20.20	18.69	19.59	2521535
2009-01-28	19.67	20.79	19.67	20.68	2283012
2009-01-29	20.39	20.44	19.85	19.95	1537796
2009-01-30	19.84	20.33	19.23	19.52	2627638
2009-02-02	19.45	19.54	18.78	19.31	1504459
2009-02-03	19.52	20.60	19.23	20.52	2590161
2009-02-04	20.38	21.15	19.72	19.96	3114186
2009-02-05	19.69	20.26	19.40	20.02	1936878
2009-02-06	20.31	20.64	19.85	20.51	1747256
2009-02-09	20.32	20.47	19.69	20.21	1508609
2009-02-10	20.00	20.51	18.82	18.98	1931930
2009-02-11	19.13	19.51	18.90	19.33	1180008
2009-02-12	18.70	19.44	18.57	19.39	1771529
2009-02-13	19.17	19.78	19.10	19.17	1892306
2009-02-17	18.49	18.67	17.31	17.51	2820146
2009-02-18	17.84	17.84	16.22	16.80	4656234
2009-02-19	17.22	17.22	15.74	15.99	3198949
2009-02-20	15.45	17.03	15.45	16.83	3257105
2009-02-23	16.84	16.99	15.83	15.90	2176559
2009-02-24	15.94	16.91	15.50	16.80	3189444
2009-02-25	16.50	18.25	15.88	17.76	4223775
2009-02-26	18.28	18.75	17.53	17.70	3269406
2009-02-27	17.05	17.89	16.81	17.54	3727191
2009-03-02	16.98	17.32	16.24	16.39	2409184
2009-03-03	16.54	16.70	15.40	15.84	3969014
2009-03-04	16.33	17.47	16.21	17.14	3645485
2009-03-05	16.68	16.99	16.39	16.51	3231206
2009-03-06	17.03	17.03	16.44	16.74	3155769
2009-03-09	16.39	17.08	16.39	16.71	2050104
2009-03-10	16.86	18.54	16.79	18.48	2484894
2009-03-11	18.60	19.67	18.56	19.40	3152369
2009-03-12	18.62	20.30	18.40	20.19	3917120
2009-03-13	20.47	20.47	19.32	20.23	1862073
2009-03-16	20.34	20.61	19.19	19.26	1805849
2009-03-17	18.97	19.81	18.84	19.57	3280684
2009-03-18	19.69	20.32	19.06	20.09	3131059
2009-03-19	20.23	20.42	19.71	20.05	1692820
2009-03-20	20.12	20.32	19.30	19.45	1379012
2009-03-23	19.96	21.10	19.65	21.10	1849245
2009-03-24	20.85	21.70	20.85	20.98	1927317
2009-03-25	21.26	21.78	20.50	21.37	1456071
2009-03-26	21.31	21.99	21.15	21.61	2756799
2009-03-27	21.08	21.75	20.82	21.57	1561324
2009-03-30	21.00	21.28	20.31	20.53	2205412
2009-03-31	20.75	20.87	20.41	20.41	1857986
2009-04-01	20.21	21.28	19.96	21.09	2142372
2009-04-02	21.83	23.56	21.64	23.13	5005269
2009-04-03	23.00	24.90	22.91	24.01	5063311
2009-04-06	23.46	23.92	22.82	23.85	2713358
2009-04-07	23.24	23.95	23.01	23.50	2578887
2009-04-08	23.70	24.10	23.45	24.04	1799813
2009-04-09	24.49	25.22	24.43	25.11	3108860
2009-04-13	24.53	25.06	24.35	24.89	1958108
2009-04-14	24.80	24.80	23.34	23.50	3485308
2009-04-15	23.23	24.55	23.04	24.48	4876590
2009-04-16	24.69	24.82	23.74	24.24	3863474
2009-04-17	24.24	24.30	23.73	23.77	2530161
2009-04-20	23.21	23.71	22.34	22.47	1936497
2009-04-21	22.28	22.81	22.25	22.77	1717725
2009-04-22	22.39	23.30	22.26	22.71	2346845
2009-04-23	22.54	22.95	22.05	22.66	3687533
2009-04-24	22.74	23.62	22.60	23.34	1734575
2009-04-27	23.03	23.59	22.70	23.18	1598217
2009-04-28	22.77	23.00	22.24	22.34	1983130
2009-04-29	22.76	24.00	22.55	23.61	2108267
2009-04-30	24.97	27.23	22.88	24.52	8445993
2009-05-01	24.74	24.92	23.90	24.14	2581146
2009-05-04	24.08	24.66	23.35	24.07	2849032
2009-05-05	24.07	24.53	23.14	24.21	2325749
2009-05-06	24.54	24.72	23.81	24.43	1789779
2009-05-07	24.45	24.53	22.99	23.24	2496071
2009-05-08	23.53	23.79	22.84	23.17	2181767
2009-05-11	22.58	23.75	22.58	23.41	1534819
2009-05-12	23.52	23.81	22.48	22.95	1768834
2009-05-13	22.28	22.89	21.79	21.97	1518963
2009-05-14	22.10	22.68	21.69	22.38	1469907
2009-05-15	22.19	22.50	21.79	21.90	1962977
2009-05-18	22.21	23.50	22.16	23.42	1622124
2009-05-19	23.36	23.59	23.01	23.11	1038574
2009-05-20	23.42	23.79	23.12	23.26	1410583
2009-05-21	22.76	22.99	22.38	22.66	1272396
2009-05-22	22.71	22.89	22.19	22.63	948622
2009-05-26	22.49	23.47	22.26	23.34	1401296
2009-05-27	23.31	24.12	23.16	23.70	2019009
2009-05-28	24.17	24.57	23.60	24.49	2453949
2009-05-29	24.61	24.83	24.15	24.26	5786503
2009-06-01	24.52	24.94	24.33	24.70	1812761
2009-06-02	24.41	24.88	23.88	24.33	1700595
2009-06-03	24.00	24.00	22.72	22.99	2085886
2009-06-04	23.27	23.27	22.50	22.88	1711033
2009-06-05	23.25	23.43	22.60	23.06	1803135
2009-06-08	22.90	22.90	22.12	22.42	1345291
2009-06-09	22.52	23.21	22.34	23.16	1718436
2009-06-10	23.50	23.50	22.04	22.23	2314412
2009-06-11	22.15	22.59	22.00	22.42	2230732
2009-06-12	22.15	23.34	22.15	23.21	2108385
2009-06-15	22.98	22.98	22.43	22.57	1282265
2009-06-16	22.64	23.04	22.24	22.33	1526755
2009-06-17	22.31	22.62	21.88	22.25	1878225
2009-06-18	22.19	22.57	22.01	22.33	1130713
2009-06-19	22.49	22.81	22.28	22.50	977203
2009-06-22	22.28	22.30	21.71	21.84	1308602
2009-06-23	21.81	22.21	21.49	22.07	1858940
2009-06-24	22.42	23.60	22.39	23.37	2638270
2009-06-25	23.17	23.99	23.04	23.96	1525536
2009-06-26	23.89	24.99	23.65	24.55	3189716
2009-06-29	23.64	24.59	23.64	24.14	1550780
2009-06-30	24.15	24.25	23.67	24.02	1169200
2009-07-01	23.94	24.53	23.94	24.31	1791818
2009-07-02	23.78	24.59	23.67	24.40	3278096
2009-07-06	24.35	24.39	23.18	23.41	2451458
2009-07-07	23.53	23.59	22.78	23.12	2167450
2009-07-08	23.09	23.36	22.73	23.29	1972202
2009-07-09	23.47	24.13	23.19	23.80	1832032
2009-07-10	23.84	24.12	23.36	23.77	1451655
2009-07-13	23.80	24.17	23.55	24.17	1801935
2009-07-14	24.25	24.49	23.91	24.26	1282812
2009-07-15	24.42	25.42	24.35	25.33	1508519
2009-07-16	25.42	25.69	25.02	25.60	671813
2009-07-17	25.55	25.56	25.09	25.42	1002407
2009-07-20	25.44	26.25	25.38	26.18	1575834
2009-07-21	26.47	27.05	26.39	26.96	2241555
2009-07-22	26.77	27.43	26.60	26.99	1761182
2009-07-23	27.27	27.87	27.05	27.70	1293551
2009-07-24	27.52	27.60	27.07	27.38	1067543
2009-07-27	27.65	27.65	26.75	27.16	2007304
2009-07-28	26.85	27.53	26.63	27.47	1452253
2009-07-29	27.12	27.27	26.53	27.06	1132390
2009-07-30	27.43	29.43	27.43	29.09	3323856
2009-07-31	29.09	29.57	28.71	28.74	2723198
2009-08-03	29.17	29.23	28.66	28.94	2134281
2009-08-04	28.87	29.65	28.71	29.28	1866480
2009-08-05	29.84	29.99	28.55	28.87	1677988
2009-08-06	29.12	29.24	27.98	28.18	1438704
2009-08-07	28.40	28.95	27.99	28.11	1241360
2009-08-10	28.00	28.24	27.43	27.49	1279155
2009-08-11	27.38	27.69	26.99	27.01	1934251
2009-08-12	27.19	27.65	26.92	27.08	2445613
2009-08-13	27.35	28.18	27.20	28.08	1173022
2009-08-14	28.01	28.01	27.35	27.60	1095408
2009-08-17	26.97	27.09	26.58	26.60	885497
2009-08-18	26.67	27.75	26.51	27.63	1388646
2009-08-19	27.16	27.97	27.01	27.94	1540953
2009-08-20	27.87	28.54	27.73	28.51	1391570
2009-08-21	28.71	29.08	28.45	28.92	1560857
2009-08-24	29.09	29.12	28.36	28.50	1017659
2009-08-25	28.50	29.16	28.38	28.47	907849
2009-08-26	28.42	28.79	28.12	28.21	981902
2009-08-27	28.49	28.49	27.69	27.94	1408067
2009-08-28	28.15	28.50	27.51	27.63	1453163
2009-08-31	27.32	27.34	26.69	26.86	1607316
2009-09-01	26.62	27.03	25.97	26.07	2939779
2009-09-02	25.80	26.52	25.79	26.13	1866755
2009-09-03	26.22	27.04	26.10	26.94	2538949
2009-09-04	27.06	28.05	26.71	27.83	1992756
2009-09-08	27.97	28.39	27.83	28.33	2122292
2009-09-09	28.12	28.73	28.05	28.71	1095994
2009-09-10	28.80	29.08	28.46	29.08	1251433
2009-09-11	29.33	29.90	29.18	29.75	1851249
2009-09-14	29.68	29.68	28.82	29.24	2316120
2009-09-15	29.35	29.91	29.13	29.80	1427587
2009-09-16	30.17	30.83	29.95	30.52	1809032
2009-09-17	30.51	30.87	30.20	30.42	1477828
2009-09-18	30.74	30.98	30.05	30.95	1594614
2009-09-21	30.81	31.62	30.50	31.44	1365217
2009-09-22	31.64	32.24	31.51	31.88	1648804
2009-09-23	32.04	32.32	31.45	31.66	1443419
2009-09-24	31.74	31.82	30.63	31.12	2044459
2009-09-25	30.79	31.26	30.64	31.11	898442
2009-09-28	31.18	31.65	31.01	31.64	931392
2009-09-29	31.46	31.76	31.16	31.29	915626
2009-09-30	31.34	31.75	30.63	31.36	1673686
2009-10-01	31.17	31.17	30.21	30.30	1694429
2009-10-02	30.02	30.94	29.64	30.49	1514506
2009-10-05	30.77	31.17	30.55	31.02	1047675
2009-10-06	30.50	31.97	30.50	31.43	1009752
2009-10-07	31.25	31.39	30.92	31.35	708998
2009-10-08	31.64	31.71	31.06	31.06	900999
2009-10-09	30.88	31.47	30.88	31.46	1287355
2009-10-12	31.77	32.25	31.68	31.95	1147107
2009-10-13	32.10	32.20	31.74	31.90	1092362
2009-10-14	32.41	32.83	32.24	32.50	1413418
2009-10-15	32.15	34.44	32.11	34.40	4106538
2009-10-16	34.22	34.23	33.64	33.66	1299977
2009-10-19	33.91	34.50	33.71	34.44	1449494
2009-10-20	34.41	35.00	33.45	33.84	2325039
2009-10-21	33.78	34.35	33.02	33.11	1652184
2009-10-22	33.07	33.70	32.77	32.96	1255144
2009-10-23	33.21	33.28	32.10	32.27	1138169
2009-10-26	32.40	33.01	31.63	31.91	1295443
2009-10-27	31.96	32.27	31.16	31.20	1468628
2009-10-28	31.00	31.41	30.51	30.55	1767524
2009-10-29	30.76	31.44	30.76	31.04	1795877
2009-10-30	30.82	31.02	30.06	30.22	1746716
2009-11-02	30.48	30.65	29.47	30.03	2009252
2009-11-03	29.66	31.62	29.50	31.59	2023317
2009-11-04	32.38	34.27	31.92	31.96	3690985
2009-11-05	33.41	33.41	32.43	32.88	1427735
2009-11-06	32.65	33.72	32.58	33.53	1500390
2009-11-09	33.95	35.00	33.86	34.98	1772235
2009-11-10	34.82	35.11	34.51	34.96	1190523
2009-11-11	35.44	36.66	35.44	36.54	3101068
2009-11-12	36.56	36.67	35.85	36.15	1856618
2009-11-13	36.33	36.98	35.39	36.63	1169167
2009-11-16	37.00	37.59	36.85	37.11	1562518
2009-11-17	37.04	37.94	36.73	37.80	1187501
2009-11-18	37.69	37.70	36.80	37.35	1790435
2009-11-19	36.86	37.12	36.41	36.99	1999982
2009-11-20	36.74	37.63	36.43	37.45	1215670
2009-11-23	37.90	38.89	37.31	37.66	2219115
2009-11-24	37.25	37.49	36.51	37.01	2011193
2009-11-25	37.03	37.32	36.73	37.00	2145599
2009-11-27	35.74	36.77	35.54	36.46	842832
2009-11-30	36.39	36.70	36.18	36.69	1130679
2009-12-01	36.83	37.25	36.66	37.00	2083093
2009-12-02	36.99	37.66	36.99	37.11	1965623
2009-12-03	36.63	37.73	36.63	36.67	2035780
2009-12-04	37.43	37.77	36.39	36.89	1315782
2009-12-07	36.71	37.01	35.97	36.43	1535603
2009-12-08	36.37	36.37	35.47	35.54	2211534
2009-12-09	35.73	35.83	34.66	35.20	1900876
2009-12-10	35.47	36.32	35.47	35.98	1300460
2009-12-11	36.25	36.25	35.32	35.98	821784
2009-12-14	36.31	36.83	36.24	36.74	1901910
2009-12-15	36.77	37.10	36.57	36.80	1357788
2009-12-16	36.92	37.27	36.54	36.67	2562129
2009-12-17	36.67	37.86	36.36	37.51	1922209
2009-12-18	37.89	38.35	37.66	38.29	2664209
2009-12-21	38.51	38.91	38.29	38.85	1954066
2009-12-22	38.87	39.10	38.64	39.08	1518247
2009-12-23	39.30	39.45	38.90	39.25	1311609
2009-12-24	39.08	39.90	39.08	39.79	442017
2009-12-28	39.84	39.99	39.60	39.71	1123087
2009-12-29	39.88	40.00	39.63	39.75	1266786
2009-12-30	39.45	39.80	39.25	39.47	1004995
2009-12-31	39.46	39.54	38.99	39.04	932020
2010-01-04	39.41	40.15	39.33	39.61	1964090
2010-01-05	39.76	40.49	39.63	39.99	2115961
2010-01-06	39.53	39.85	39.12	39.42	1612049
2010-01-07	39.45	39.45	38.61	38.77	1671711
2010-01-08	38.78	39.14	38.30	38.96	2005480
2010-01-11	39.28	39.50	38.93	38.97	1658208
2010-01-12	38.82	38.88	38.05	38.25	2345675
2010-01-13	38.26	38.80	38.26	38.67	1633710
2010-01-14	38.57	38.71	38.40	38.61	1569882
2010-01-15	39.61	39.61	38.58	38.69	1797786
2010-01-19	38.64	38.95	38.61	38.83	1841880
2010-01-20	38.58	39.04	38.43	38.96	1796665
2010-01-21	39.19	39.19	38.14	38.43	1402360
2010-01-22	38.41	39.37	37.20	37.35	1550495
2010-01-25	37.69	38.55	37.48	38.05	1614895
2010-01-26	37.91	37.98	37.41	37.44	1309844
2010-01-27	37.28	38.26	37.01	38.25	1762083
2010-01-28	37.20	37.42	36.01	37.17	5190204
2010-01-29	37.21	37.50	36.70	36.94	2703894
2010-02-01	37.13	37.44	36.81	37.27	1996692
2010-02-02	37.53	37.53	36.86	37.30	1954684
2010-02-03	36.96	37.39	36.59	36.79	1187216
2010-02-04	36.51	36.51	35.29	35.59	2957714
2010-02-05	35.46	35.69	34.12	35.28	3987640
2010-02-08	35.36	36.21	34.98	35.66	1875531
2010-02-09	36.13	36.49	35.54	35.87	2194800
2010-02-10	35.85	36.03	35.26	35.97	1457862
2010-02-11	35.79	37.08	35.50	36.98	1582382
2010-02-12	36.47	37.35	36.38	37.33	1582232
2010-02-16	37.50	38.00	37.45	37.98	1072718
2010-02-17	37.97	38.70	37.86	38.40	1441081
2010-02-18	38.45	38.60	38.21	38.49	1098207
2010-02-19	38.53	39.03	38.39	38.62	1238371
2010-02-22	38.56	38.57	38.00	38.29	886896
2010-02-23	38.21	38.21	36.80	37.16	1365962
2010-02-24	37.14	37.91	36.93	37.85	2476570
2010-02-25	37.43	38.00	37.08	37.85	1341432
2010-02-26	37.85	37.98	37.46	37.80	1128686
2010-03-01	37.81	38.43	37.81	38.17	955311
2010-03-02	38.20	38.66	38.20	38.32	1100384
2010-03-03	38.45	39.06	38.14	38.56	1234783
2010-03-04	38.68	38.99	38.51	38.92	1060023
2010-03-05	39.07	39.48	38.94	39.40	1358718
2010-03-08	38.32	39.11	38.22	38.47	2223120
2010-03-09	38.22	39.68	38.22	39.29	2214825
2010-03-10	39.40	39.63	39.16	39.46	1576285
2010-03-11	39.40	39.53	39.18	39.44	867603
2010-03-12	39.81	39.81	39.18	39.28	1273392
2010-03-15	39.33	39.52	38.42	38.80	1766530
2010-03-16	38.81	39.96	38.81	39.80	2724040
2010-03-17	39.65	39.85	39.05	39.10	3049411
2010-03-18	39.03	39.10	38.36	38.56	2446188
2010-03-19	38.54	39.00	38.39	38.39	1883428
2010-03-22	38.18	38.79	37.89	38.62	1795408
2010-03-23	38.70	39.00	38.55	38.71	1891960
2010-03-24	38.62	39.05	38.32	38.37	1734492
2010-03-25	38.49	38.73	36.78	36.88	4050427
2010-03-26	37.08	37.39	36.46	37.04	2782108
2010-03-29	37.27	38.27	37.14	37.68	2379439
2010-03-30	37.62	38.51	37.59	38.31	2078927
2010-03-31	38.31	38.73	38.09	38.23	1226317
2010-04-01	38.41	38.99	38.04	38.37	1421456
2010-04-05	38.44	38.76	38.36	38.63	1484808
2010-04-06	38.41	38.48	37.46	37.58	2761511
2010-04-07	37.47	37.56	36.96	37.22	3605283
2010-04-08	37.17	37.69	36.97	37.62	2592652
2010-04-09	37.75	37.90	37.25	37.57	1438318
2010-04-12	37.60	37.99	37.33	37.59	1207303
2010-04-13	37.50	37.98	36.69	37.62	3917165
2010-04-14	37.71	37.71	36.97	37.32	2545033
2010-04-15	37.14	37.63	36.97	37.52	1677127
2010-04-16	37.29	37.57	36.87	37.46	2873293
2010-04-19	37.34	37.80	36.90	37.50	3184538
2010-04-20	37.84	38.56	37.64	38.39	2341858
2010-04-21	38.39	38.58	38.06	38.27	1516545
2010-04-22	38.12	38.31	37.75	38.21	1593783
2010-04-23	38.11	38.60	37.93	38.41	2672734
2010-04-26	38.28	38.79	38.12	38.18	1122299
2010-04-27	38.11	38.38	37.69	37.72	2005685
2010-04-28	38.10	38.31	37.27	37.52	3244160
2010-04-29	38.72	39.00	37.85	38.34	2361006
2010-04-30	38.26	38.58	37.81	37.85	1619740
2010-05-03	37.90	38.43	37.82	38.41	1730607
2010-05-04	37.94	38.07	37.37	37.52	1350073
2010-05-05	37.18	37.64	36.70	37.26	1375152
2010-05-06	37.12	38.00	35.34	36.57	3539550
2010-05-07	36.22	36.84	35.14	35.80	3312084
2010-05-10	36.82	37.36	36.45	37.34	2631942
2010-05-11	37.34	37.46	36.65	36.81	1436617
2010-05-12	36.92	37.76	36.83	37.76	1150497
2010-05-13	37.66	37.83	37.08	37.14	1244049
2010-05-14	36.96	37.13	36.27	36.52	1079224
2010-05-17	36.66	36.98	35.91	36.67	1224758
2010-05-18	37.09	37.12	35.92	36.11	2085395
2010-05-19	35.86	36.11	35.20	36.00	2579069
2010-05-20	35.05	35.54	34.43	34.82	3795631
2010-05-21	34.28	36.05	34.25	36.03	2645310
2010-05-24	35.90	36.29	35.71	35.71	1862984
2010-05-25	34.71	36.39	34.71	36.33	3686611
2010-05-26	36.50	37.00	36.10	36.22	1708243
2010-05-27	36.80	37.57	36.45	37.57	1337474
2010-05-28	37.45	37.95	36.80	37.03	907315
2010-06-01	36.75	37.47	35.94	35.94	1638684
2010-06-02	36.29	36.92	35.98	36.91	2179445
2010-06-03	37.04	37.80	36.84	37.73	2744801
2010-06-04	36.91	37.54	36.09	36.11	1615734
2010-06-07	36.14	36.72	35.79	35.84	1513715
2010-06-08	35.83	36.10	35.13	35.57	3300331
2010-06-09	35.90	36.61	35.61	36.05	3421180
2010-06-10	36.62	37.93	36.61	37.72	2754171
2010-06-11	37.48	39.14	37.34	39.14	2004999
2010-06-14	39.24	39.99	38.98	39.16	2566706
2010-06-15	39.13	39.64	38.92	39.60	1621380
2010-06-16	39.33	39.73	39.24	39.64	938498
2010-06-17	39.61	39.65	39.09	39.31	1156864
2010-06-18	39.31	39.42	38.95	39.25	3836523
2010-06-21	39.55	40.00	38.92	38.98	3706069
2010-06-22	39.18	39.45	38.57	38.67	2448971
2010-06-23	38.63	39.47	38.56	39.09	2026322
2010-06-24	38.98	39.07	38.20	38.27	1520050
2010-06-25	38.17	38.75	38.09	38.65	4009703
2010-06-28	38.64	39.44	38.59	38.92	2781508
2010-06-29	38.22	38.50	37.65	37.86	2180997
2010-06-30	37.82	38.05	37.14	37.26	2293856
2010-07-01	37.20	37.60	36.20	36.96	2003139
2010-07-02	37.05	37.36	36.57	36.80	1024139
2010-07-06	37.38	37.81	36.65	36.89	1752216
2010-07-07	36.93	37.90	36.93	37.80	2339853
2010-07-08	38.00	38.66	37.89	38.55	3681963
2010-07-09	38.51	38.85	37.94	38.02	3026992
2010-07-12	37.82	37.92	37.22	37.46	1029380
2010-07-13	37.81	38.37	37.77	38.31	1802881
2010-07-14	38.16	38.49	37.76	38.25	1587781
2010-07-15	38.17	38.29	37.60	37.95	1082082
2010-07-16	37.65	37.82	36.35	36.47	1517893
2010-07-19	36.67	36.73	36.01	36.45	1471628
2010-07-20	36.90	38.65	36.72	38.65	4149551
2010-07-21	38.88	38.96	37.91	38.43	1609557
2010-07-22	38.97	39.13	38.45	38.84	1012423
2010-07-23	38.64	39.56	38.18	39.56	1553693
2010-07-26	39.68	39.68	39.08	39.15	1834107
2010-07-27	39.18	39.43	38.47	38.97	2248301
2010-07-28	38.75	39.46	38.75	38.99	1727015
2010-07-29	38.60	39.26	38.04	39.19	2988095
2010-07-30	39.18	39.73	38.56	39.51	3390806
2010-08-02	39.97	40.93	39.75	40.87	2421194
2010-08-03	40.74	41.03	40.52	40.76	1687744
2010-08-04	40.86	41.12	40.62	40.99	2760704
2010-08-05	40.89	41.23	40.79	41.10	2073178
2010-08-06	40.54	41.44	40.24	40.54	1717744
2010-08-09	40.85	40.91	40.38	40.50	2147302
2010-08-10	39.99	40.49	39.60	40.37	1970540
2010-08-11	39.52	39.62	38.83	38.95	1166568
2010-08-12	38.21	39.09	38.21	38.78	1493311
2010-08-13	38.70	39.16	38.59	38.76	951050
2010-08-16	38.59	39.41	38.59	39.38	989095
2010-08-17	39.75	40.07	39.65	39.91	2788835
2010-08-18	39.80	41.04	39.56	40.88	4496980
2010-08-19	40.65	40.86	40.28	40.61	1749586
2010-08-20	40.31	40.63	40.02	40.60	1592626
2010-08-23	40.69	41.08	40.67	40.77	3275591
2010-08-24	40.43	40.59	40.05	40.34	2175144
2010-08-25	40.20	41.01	40.13	41.01	4332003
2010-08-26	41.05	41.54	40.32	40.43	1714597
2010-08-27	40.75	41.27	40.18	41.09	1335642
2010-08-30	40.87	41.35	40.48	40.50	1115151
2010-08-31	40.41	41.19	40.23	41.12	1977687
2010-09-01	41.52	41.71	40.80	41.03	2226588
2010-09-02	41.06	41.30	40.69	40.93	1754473
2010-09-03	41.38	42.16	41.20	42.04	1660878
2010-09-07	41.97	42.51	41.66	42.44	1463476
2010-09-08	41.12	42.92	41.12	42.55	2292329
2010-09-09	42.82	43.02	41.97	42.10	1359242
2010-09-10	42.23	42.49	41.98	42.40	644306
2010-09-13	42.86	42.93	42.20	42.53	699404
2010-09-14	42.33	42.56	42.05	42.24	581944
2010-09-15	42.16	42.84	41.94	42.70	995899
2010-09-16	42.67	42.70	41.57	41.64	1207126
2010-09-17	41.88	42.07	41.52	41.81	1716874
2010-09-20	42.02	42.50	41.98	42.38	1246340
2010-09-21	42.41	43.18	42.09	43.03	2483442
2010-09-22	42.96	43.23	42.58	42.71	1143149
2010-09-23	42.49	42.91	42.19	42.56	1358664
2010-09-24	42.95	43.64	42.28	43.40	2196931
2010-09-27	43.28	43.48	43.05	43.13	1261275
2010-09-28	43.22	43.87	42.87	43.84	1192145
2010-09-29	43.70	44.20	43.49	44.08	2179200
2010-09-30	44.40	44.46	44.04	44.15	2552625
2010-10-01	42.98	44.45	42.98	44.11	2670759
2010-10-04	44.11	44.34	43.53	43.61	2068953
2010-10-05	43.97	44.29	43.80	44.06	1493001
2010-10-06	43.97	44.27	43.10	43.31	1791467
2010-10-07	43.50	43.81	42.91	43.08	1841405
2010-10-08	42.93	42.93	42.27	42.54	3355926
2010-10-11	42.68	42.75	42.10	42.15	3363291
2010-10-12	42.19	42.19	41.34	41.83	4206218
2010-10-13	42.10	42.53	41.94	42.45	3254594
2010-10-14	42.42	42.98	42.16	42.88	1470260
2010-10-15	43.14	43.14	42.25	42.42	2061271
2010-10-18	42.49	42.56	42.00	42.11	806173
2010-10-19	41.67	42.02	41.10	41.67	964483
2010-10-20	41.79	42.47	41.68	42.35	1426986
2010-10-21	42.44	42.61	41.74	42.23	1624646
2010-10-22	42.21	42.61	42.21	42.56	778510
2010-10-25	42.74	42.99	42.56	42.58	1680314
2010-10-26	42.39	43.05	41.99	42.74	1730000
2010-10-27	42.73	42.74	41.95	42.13	1969375
2010-10-28	42.66	43.30	42.26	42.64	3322234
2010-10-29	42.52	43.32	42.37	43.12	1345894
2010-11-01	43.25	43.27	42.94	43.27	1067427
2010-11-02	43.43	43.63	42.97	43.29	1154553
2010-11-03	43.46	43.55	42.87	43.30	1429003
2010-11-04	43.63	43.65	43.21	43.36	1304697
2010-11-05	43.05	43.13	41.94	42.95	2915845
2010-11-08	42.91	43.06	42.57	42.58	1884694
2010-11-09	42.80	43.00	41.53	41.68	2707964
2010-11-10	41.54	42.67	41.54	42.06	1973116
2010-11-11	41.84	42.69	41.76	42.69	1264496
2010-11-12	42.62	42.75	42.08	42.42	1202947
2010-11-15	42.31	42.56	42.05	42.11	1016107
2010-11-16	41.95	42.13	41.50	41.63	4083083
2010-11-17	41.66	41.95	41.31	41.50	1987837
2010-11-18	41.79	42.41	41.73	42.33	1514925
2010-11-19	42.31	43.00	42.07	42.70	2224585
2010-11-22	42.39	42.55	42.11	42.35	1469783
2010-11-23	42.07	42.07	41.45	41.66	1182187
2010-11-24	41.73	42.47	41.59	42.37	1020456
2010-11-26	42.03	42.40	41.85	42.19	260458
2010-11-29	41.99	42.10	41.32	41.62	1326080
2010-11-30	41.31	41.68	41.26	41.54	1634369
2010-12-01	42.02	42.30	41.80	41.98	1464304
2010-12-02	42.24	43.00	42.20	42.68	1642404
2010-12-03	42.63	42.64	41.99	42.28	1606558
2010-12-06	42.33	42.83	42.30	42.75	1748692
2010-12-07	43.14	43.38	42.94	43.00	1913304
2010-12-08	43.11	43.15	42.18	42.39	1206425
2010-12-09	42.50	42.74	41.90	42.18	1014399
2010-12-10	42.21	42.44	41.99	42.29	1275132
2010-12-13	42.32	42.59	41.88	41.95	2431695
2010-12-14	41.95	42.39	41.92	42.39	1778941
2010-12-15	42.20	42.41	41.93	42.11	1566469
2010-12-16	42.11	42.21	41.26	41.96	1755100
2010-12-17	41.89	41.99	41.49	41.69	1721084
2010-12-20	41.85	42.99	41.85	42.72	1614336
2010-12-21	42.95	43.02	42.49	42.88	1004063
2010-12-22	42.97	43.02	42.46	42.61	985486
2010-12-23	42.57	42.75	42.14	42.49	560397
2010-12-27	42.48	43.10	42.28	42.99	783298
2010-12-28	43.04	43.30	42.78	42.85	1006161
2010-12-29	42.97	43.06	42.78	42.98	390366
2010-12-30	43.02	43.84	43.02	43.45	1313653
2010-12-31	43.49	43.83	43.19	43.83	1171172
2011-01-03	43.90	43.98	43.23	43.42	1827381
2011-01-04	43.53	44.04	43.31	43.35	5158964
2011-01-05	42.94	43.30	42.90	42.90	1753545
2011-01-06	43.12	43.18	42.05	42.14	2838267
2011-01-07	42.22	42.79	42.12	42.60	1536879
2011-01-10	42.47	42.80	42.24	42.57	1503650
2011-01-11	42.68	43.00	41.95	42.36	1624878
2011-01-12	42.57	42.63	42.00	42.09	1346139
2011-01-13	42.34	42.45	41.70	41.92	2903723
2011-01-14	42.03	42.16	40.61	40.73	3616883
2011-01-18	40.83	42.13	40.74	42.04	4066552
2011-01-19	41.88	41.90	41.27	41.57	2307128
2011-01-20	41.36	42.50	41.07	42.18	2510631
2011-01-21	42.37	42.50	41.72	41.82	1459094
2011-01-24	41.81	42.54	41.59	42.49	2136078
2011-01-25	42.20	42.97	41.85	42.93	2321764
2011-01-26	42.93	44.03	42.93	43.64	4723133
2011-01-27	43.95	44.02	43.04	43.86	2489837
2011-01-28	43.90	44.08	42.93	43.05	1219560
2011-01-31	42.87	43.00	41.96	42.17	2722121
2011-02-01	42.52	43.33	42.40	43.21	2978144
2011-02-02	43.13	43.66	42.88	43.50	1438022
2011-02-03	43.37	44.04	43.25	44.00	1201762
2011-02-04	43.83	45.01	43.83	44.90	2266205
2011-02-07	44.94	45.08	44.33	44.40	1759329
2011-02-08	44.56	45.18	44.44	45.11	868335
2011-02-09	44.92	45.08	44.64	44.94	686353
2011-02-10	44.81	45.52	44.64	45.36	1615670
2011-02-11	45.05	45.98	45.05	45.97	1788684
2011-02-14	45.86	46.27	45.77	46.17	1476494
2011-02-15	46.20	46.20	45.39	45.50	1346316
2011-02-16	45.72	45.94	45.01	45.19	2059059
2011-02-17	45.08	45.11	44.04	44.22	2831246
2011-02-18	44.13	44.23	43.63	43.78	1896410
2011-02-22	43.46	43.86	42.68	42.87	2521229
2011-02-23	43.01	43.13	41.51	41.85	3049625
2011-02-24	41.71	41.97	41.50	41.86	5213396
2011-02-25	41.99	42.87	41.87	42.67	3474450
2011-02-28	42.68	42.90	41.89	42.15	1882315
2011-03-01	42.40	42.40	40.75	40.87	3313130
2011-03-02	40.93	41.46	40.51	40.68	2336545
2011-03-03	41.05	41.34	40.79	41.14	1995802
2011-03-04	41.19	41.20	40.62	40.93	1228437
2011-03-07	41.08	41.41	40.58	40.76	1948362
2011-03-08	40.50	40.50	38.77	40.04	6949949
2011-03-09	39.95	40.30	39.86	40.11	1715958
2011-03-10	39.64	39.81	38.69	38.74	4392083
2011-03-11	39.19	39.60	38.73	39.39	3143664
2011-03-14	39.10	39.34	39.01	39.23	1640715
2011-03-15	38.62	39.26	38.61	39.00	2498454
2011-03-16	39.00	39.74	38.71	38.89	2808716
2011-03-17	39.42	39.92	38.98	39.88	3030453
2011-03-18	40.13	40.14	39.04	39.16	2441068
2011-03-21	37.37	37.73	36.38	37.37	13813093
2011-03-22	37.53	38.41	37.47	37.98	3843148
2011-03-23	37.80	39.07	37.80	38.98	3916068
2011-03-24	39.73	40.11	38.98	40.04	5469707
2011-03-25	40.05	40.36	40.03	40.28	3289371
2011-03-28	40.48	40.72	40.18	40.44	1709940
2011-03-29	40.30	41.29	40.20	41.14	2935022
2011-03-30	41.41	42.34	41.41	42.19	3493356
2011-03-31	42.22	42.60	42.18	42.55	2315380
2011-04-01	42.70	43.30	42.69	43.10	3398998
2011-04-04	43.12	43.33	42.99	43.16	1716162
2011-04-05	42.97	43.10	42.57	42.61	1918865
2011-04-06	42.76	43.09	42.64	42.80	1621225
2011-04-07	42.80	43.04	42.55	42.85	2874270
2011-04-08	43.03	43.19	42.56	42.67	1971441
2011-04-11	42.68	43.08	42.68	42.85	2454141
2011-04-12	42.56	42.82	42.30	42.48	1788603
2011-04-13	42.70	42.95	42.67	42.86	2650235
2011-04-14	42.73	42.79	42.35	42.73	1656006
2011-04-15	42.73	42.99	42.52	42.73	2304320
2011-04-18	42.35	42.49	42.01	42.44	2501766
2011-04-19	42.51	42.78	42.02	42.18	3039217
2011-04-20	42.64	42.99	42.61	42.93	1916118
2011-04-21	43.09	43.46	42.91	43.34	1190498
2011-04-25	43.24	43.39	43.13	43.28	835435
2011-04-26	43.44	43.83	43.22	43.78	1555177
2011-04-27	43.85	44.49	43.81	44.45	2170982
2011-04-28	44.17	44.45	43.59	43.67	2718225
2011-04-29	43.62	43.63	42.65	42.86	2752651
2011-05-02	43.10	43.13	42.31	42.43	2534052
2011-05-03	42.46	43.25	42.11	42.50	3945700
2011-05-04	42.58	42.59	41.66	41.75	2994266
2011-05-05	41.68	42.23	41.61	41.90	2292632
2011-05-06	42.20	42.36	41.76	41.96	1975229
2011-05-09	42.19	42.27	41.94	42.00	1393219
2011-05-10	41.93	42.37	41.93	42.18	3232856
2011-05-11	42.07	42.42	41.81	42.21	2108377
2011-05-12	42.14	42.69	41.91	42.57	1802886
2011-05-13	42.40	42.54	41.66	41.90	1642463
2011-05-16	41.80	41.86	41.41	41.55	2306753
2011-05-17	41.50	41.51	40.72	41.07	2299869
2011-05-18	41.14	41.48	41.02	41.41	2057508
2011-05-19	41.58	41.71	41.14	41.46	1652861
2011-05-20	41.37	41.53	41.09	41.38	1980762
2011-05-23	41.03	41.19	40.78	41.02	1440613
2011-05-24	41.10	41.47	41.10	41.28	1627757
2011-05-25	41.18	41.39	40.97	41.39	2164639
2011-05-26	41.20	41.48	41.12	41.44	1817463
2011-05-27	41.48	42.13	41.41	41.78	1624801
2011-05-31	41.98	42.09	41.07	41.41	2639472
2011-06-01	41.31	41.47	40.94	41.00	1978634
2011-06-02	41.23	41.95	41.11	41.62	3153213
2011-06-03	40.89	41.32	40.31	40.37	2974846
2011-06-06	40.37	40.63	40.05	40.05	1861604
2011-06-07	40.11	40.43	40.06	40.20	1238336
2011-06-08	40.04	40.42	39.75	39.94	1868848
2011-06-09	39.91	40.54	39.91	40.51	2110424
2011-06-10	40.29	40.79	40.23	40.29	2011572
2011-06-13	40.26	40.52	40.01	40.09	1725124
2011-06-14	40.43	40.44	40.01	40.08	1804022
2011-06-15	39.94	40.35	39.75	39.86	1808495
2011-06-16	39.87	40.42	39.74	39.87	1770297
2011-06-17	40.05	40.64	39.99	40.41	1535212
2011-06-20	40.29	40.72	40.19	40.63	752844
2011-06-21	40.68	41.49	40.66	41.44	2778334
2011-06-22	41.31	41.31	40.84	40.84	2712386
2011-06-23	40.56	40.88	40.32	40.88	1503811
2011-06-24	40.79	40.98	40.49	40.60	1150642
2011-06-27	40.47	40.67	40.07	40.47	1193025
2011-06-28	40.59	40.73	40.07	40.32	1660233
2011-06-29	40.56	40.85	40.41	40.72	3027881
2011-06-30	40.80	41.04	40.65	40.79	1631063
2011-07-01	41.07	42.73	40.98	42.61	3078561
2011-07-05	42.75	42.76	42.30	42.54	1586026
2011-07-06	42.38	42.99	42.23	42.88	1151324
2011-07-07	42.99	43.09	42.79	43.01	932667
2011-07-08	42.50	42.75	42.27	42.67	1228636
2011-07-11	42.33	42.37	42.01	42.13	970538
2011-07-12	42.29	42.49	42.03	42.26	933061
2011-07-13	42.39	42.88	42.33	42.73	1216074
2011-07-14	42.72	42.79	41.92	41.98	1395232
2011-07-15	42.28	42.49	42.05	42.35	746330
2011-07-18	42.05	42.24	41.74	41.92	1172740
2011-07-19	42.19	42.47	41.92	42.15	737230
2011-07-20	42.20	42.30	41.63	41.87	707200
2011-07-21	42.09	42.39	41.81	42.13	1301055
2011-07-22	42.27	42.43	41.97	42.40	776011
2011-07-25	41.68	42.23	41.65	42.14	1201418
2011-07-26	42.04	42.27	41.80	42.26	1293932
2011-07-27	41.90	42.30	41.53	42.00	2252609
2011-07-28	42.17	44.80	41.96	43.91	4072328
2011-07-29	43.55	44.01	43.36	43.40	3210682
2011-08-01	43.80	43.91	43.21	43.69	2093835
2011-08-02	43.27	43.61	41.80	42.03	2821369
2011-08-03	42.19	43.80	42.19	43.80	3295113
2011-08-04	43.34	43.50	40.66	40.76	5303432
2011-08-05	41.13	41.72	40.14	40.80	5363057
2011-08-08	39.68	40.03	37.53	38.70	6619773
2011-08-09	39.14	40.63	38.41	40.62	4407735
2011-08-10	39.96	40.35	39.40	39.47	3268008
2011-08-11	39.40	40.88	39.24	40.44	2722959
2011-08-12	40.84	41.59	40.67	41.39	1695815
2011-08-15	41.68	42.35	41.55	42.11	1678184
2011-08-16	41.85	42.11	41.22	41.74	986966
2011-08-17	41.85	42.02	41.02	41.40	1069666
2011-08-18	40.74	40.75	39.77	39.97	2296372
2011-08-19	39.67	40.83	39.61	40.05	1584233
2011-08-22	40.74	40.87	39.15	39.60	1874531
2011-08-23	39.74	41.05	39.67	41.05	1287448
2011-08-24	41.04	41.98	40.88	41.91	1260547
2011-08-25	41.98	42.01	40.95	41.12	935746
2011-08-26	41.23	41.62	40.13	41.62	816722
2011-08-29	41.89	42.30	41.77	42.30	788070
2011-08-30	42.08	42.52	41.53	42.31	1505506
2011-08-31	42.51	43.94	42.46	43.43	3541552
2011-09-01	43.54	44.16	43.30	43.55	2339662
2011-09-02	42.87	42.99	41.81	42.28	1599296
2011-09-06	41.42	42.30	41.18	42.06	1411390
2011-09-07	42.38	42.85	42.23	42.73	1209112
2011-09-08	42.68	43.20	42.47	42.52	1253391
2011-09-09	42.32	42.33	41.62	41.81	1775707
2011-09-12	41.29	41.46	41.00	41.46	1564859
2011-09-13	41.62	42.25	41.29	42.19	1018633
2011-09-14	42.35	43.48	41.94	43.14	1806758
2011-09-15	43.51	43.80	43.23	43.56	1143721
2011-09-16	43.59	43.90	43.25	43.87	1818818
2011-09-19	43.15	43.98	43.04	43.81	1215510
2011-09-20	43.87	44.45	43.56	43.56	804888
2011-09-21	43.53	44.08	43.30	43.31	1514648
2011-09-22	42.59	42.71	41.20	41.95	2429148
2011-09-23	41.71	42.33	41.02	41.25	3255087
2011-09-26	41.52	41.68	41.02	41.59	1663907
2011-09-27	42.16	43.15	42.10	42.25	1469510
2011-09-28	42.34	42.50	41.49	41.53	1227812
2011-09-29	41.91	42.28	40.47	41.21	2028999
2011-09-30	40.84	41.25	40.66	40.67	2322499
2011-10-03	40.51	41.67	40.28	40.30	3799082
2011-10-04	40.12	40.18	38.70	39.84	3688303
2011-10-05	39.94	40.89	39.51	40.73	3143188
2011-10-06	40.65	41.28	40.34	41.25	1859610
2011-10-07	41.85	41.85	40.24	40.25	2747236
2011-10-10	41.01	42.09	40.81	42.09	2013825
2011-10-11	41.88	42.01	41.50	41.73	1272720
2011-10-12	42.01	43.20	41.87	42.39	2159625
2011-10-13	42.30	42.45	42.03	42.26	1136683
2011-10-14	42.51	43.40	42.51	43.32	1142727
2011-10-17	43.11	43.28	42.64	42.85	982064
2011-10-18	42.76	43.35	42.15	43.25	878718
2011-10-19	43.11	43.31	42.47	42.73	930870
2011-10-20	42.91	43.26	42.41	42.69	910455
2011-10-21	42.88	43.25	42.79	43.07	1171042
2011-10-24	43.07	43.58	43.07	43.52	1225518
2011-10-25	43.44	43.49	42.62	43.15	2223336
2011-10-26	43.18	43.30	41.08	41.64	5380739
2011-10-27	42.63	43.13	41.80	42.55	3605927
2011-10-28	42.42	42.47	41.89	42.32	2681328
2011-10-31	42.08	42.13	41.19	41.36	1811404
2011-11-01	40.84	41.88	40.46	40.57	3830156
2011-11-02	40.83	41.20	40.44	40.75	2216556
2011-11-03	41.04	42.07	40.83	41.75	2541845
2011-11-04	41.68	41.91	41.36	41.84	1583537
2011-11-07	41.74	42.09	41.32	41.80	1549535
2011-11-08	41.87	42.04	41.42	41.94	1323673
2011-11-09	41.43	41.62	41.20	41.48	1473712
2011-11-10	41.67	41.71	40.69	40.81	1740672
2011-11-11	41.08	42.30	41.07	42.02	1379927
2011-11-14	41.90	42.21	41.58	41.69	827505
2011-11-15	41.63	42.27	41.55	42.12	867270
2011-11-16	41.93	41.98	41.01	41.13	1353611
2011-11-17	41.05	41.23	40.59	40.76	1353534
2011-11-18	40.91	40.91	40.16	40.21	1346575
2011-11-21	39.92	40.07	39.33	39.90	1462450
2011-11-22	39.74	40.21	39.52	39.84	1023892
2011-11-23	39.57	39.73	39.28	39.35	1074154
2011-11-25	39.36	40.12	39.36	39.44	660934
2011-11-28	40.14	40.85	40.14	40.39	1734910
2011-11-29	40.40	40.87	40.26	40.69	2776461
2011-11-30	41.11	42.32	41.06	42.32	2225121
2011-12-01	42.10	43.14	42.10	42.67	1510446
2011-12-02	42.99	43.70	42.83	43.70	2158115
2011-12-05	43.77	43.85	43.30	43.52	2088095
2011-12-06	43.57	43.83	43.43	43.52	1107849
2011-12-07	43.41	43.54	42.89	43.08	1471307
2011-12-08	43.08	43.12	42.24	42.48	1137240
2011-12-09	42.70	43.45	42.65	43.24	1541993
2011-12-12	43.03	43.19	42.68	43.07	1285560
2011-12-13	43.19	43.78	43.12	43.34	1749242
2011-12-14	43.24	43.49	42.72	42.76	935483
2011-12-15	43.41	43.58	43.06	43.41	2186406
2011-12-16	43.29	43.60	42.20	42.88	3194986
2011-12-19	42.96	43.11	42.29	42.42	1087768
2011-12-20	43.00	44.36	42.99	44.00	2404104
2011-12-21	43.99	44.35	43.71	43.93	1376306
2011-12-22	44.00	44.53	43.94	44.36	805695
2011-12-23	44.41	44.54	44.03	44.39	884984
2011-12-27	44.43	44.49	44.28	44.43	900662
2011-12-28	44.43	44.49	43.64	43.86	802970
2011-12-29	43.83	44.68	43.75	44.60	1502033
2011-12-30	44.44	44.92	44.37	44.80	985958
2012-01-03	45.29	45.29	44.67	44.92	2512332
2012-01-04	44.98	45.21	44.62	45.02	1828730
2012-01-05	45.10	45.10	44.66	44.98	1733307
2012-01-06	44.95	45.24	44.77	45.05	912539
2012-01-09	45.11	45.76	45.08	45.63	1577050
2012-01-10	45.75	46.46	45.75	46.13	1984091
2012-01-11	46.11	46.31	45.91	46.24	755403
2012-01-12	46.23	46.47	45.53	46.25	1498248
2012-01-13	46.00	46.18	45.67	46.00	871948
2012-01-17	46.25	46.49	45.69	45.83	800300
2012-01-18	45.83	46.04	44.92	45.84	3328285
2012-01-19	46.00	46.87	45.64	46.40	1394189
2012-01-20	47.04	47.05	46.13	46.22	1400805
2012-01-23	45.92	46.56	45.92	46.05	1138679
2012-01-24	46.12	46.12	45.41	45.94	977729
2012-01-25	46.00	46.78	45.56	46.70	1557426
2012-01-26	46.84	47.23	46.16	46.33	2684816
2012-01-27	46.28	49.46	46.16	48.72	7247917
2012-01-30	48.31	48.47	47.91	48.41	1368167
2012-01-31	48.72	48.91	48.30	48.48	3314667
2012-02-01	48.88	49.15	48.57	48.65	2825356
2012-02-02	48.80	49.55	48.67	48.99	1497357
2012-02-03	49.33	49.56	48.92	49.22	1790513
2012-02-06	49.13	49.34	49.04	49.28	750737
2012-02-07	49.12	49.36	48.99	49.11	889645
2012-02-08	49.06	49.26	48.72	49.26	1650986
2012-02-09	49.27	49.35	48.68	49.31	986588
2012-02-10	48.86	49.32	48.82	49.31	1201888
2012-02-13	49.50	49.67	49.31	49.40	948682
2012-02-14	49.33	49.45	48.85	49.42	1427124
2012-02-15	49.65	51.06	49.50	50.65	4132158
2012-02-16	50.50	51.04	49.99	50.81	4614038
2012-02-17	50.89	51.44	50.80	51.37	1488130
2012-02-21	51.21	51.64	50.97	51.47	2512620
2012-02-22	51.04	51.48	50.86	51.42	1482479
2012-02-23	51.36	52.01	51.00	52.01	1321255
2012-02-24	51.98	52.81	51.75	52.55	1497230
2012-02-27	52.06	52.06	51.19	51.80	2020629
2012-02-28	51.95	52.15	51.77	52.09	1867245
2012-02-29	52.00	52.29	51.61	51.81	1241893
2012-03-01	52.00	52.88	51.74	52.84	2369781
2012-03-02	52.82	53.54	52.61	53.15	1705677
2012-03-05	53.03	53.36	52.83	53.12	1118218
2012-03-06	52.72	52.90	52.19	52.39	1915814
2012-03-07	52.67	52.80	52.33	52.59	1427933
2012-03-08	54.00	54.42	53.55	53.74	8724348
2012-03-09	54.06	54.53	53.87	54.43	4647638
2012-03-12	55.52	55.99	54.67	54.95	9560457
2012-03-13	55.24	55.26	53.65	53.98	49941172
2012-03-14	53.20	53.40	51.98	52.44	6701441
2012-03-15	52.31	53.22	52.26	52.55	2663506
2012-03-16	52.34	53.01	51.83	52.23	3846113
2012-03-19	52.23	53.24	52.12	53.09	2728354
2012-03-20	52.77	53.10	52.50	52.75	2641204
2012-03-21	52.76	53.41	52.75	53.12	2154127
2012-03-22	53.01	53.27	52.85	53.02	1690536
2012-03-23	53.18	53.39	52.87	53.20	1445118
2012-03-26	53.56	53.78	53.21	53.58	1053260
2012-03-27	53.56	53.68	53.05	53.14	1457522
2012-03-28	53.01	53.18	52.61	52.99	1188549
2012-03-29	52.86	53.01	52.28	53.00	1291384
2012-03-30	53.34	53.68	52.92	53.34	1116374
2012-04-02	53.38	53.77	52.68	53.37	1897068
2012-04-03	53.67	53.67	52.71	53.06	2551723
2012-04-04	52.84	53.01	51.86	52.85	1954238
2012-04-05	53.10	53.73	52.57	53.40	1953912
2012-04-09	52.71	53.16	52.63	53.03	1560542
2012-04-10	53.00	53.18	52.50	52.60	1768234
2012-04-11	53.30	54.08	53.18	53.89	2486261
2012-04-12	53.81	54.63	53.62	54.38	1574275
2012-04-13	54.31	54.48	53.83	53.86	1418953
2012-04-16	54.27	54.47	53.70	54.26	1915860
2012-04-17	54.59	55.14	54.02	54.99	2102629
2012-04-18	54.64	54.94	54.22	54.93	1708450
2012-04-19	55.00	55.12	54.43	54.79	2268840
2012-04-20	54.73	55.16	54.41	54.90	2515098
2012-04-23	54.46	54.78	54.25	54.70	1446451
2012-04-24	54.81	55.25	54.46	55.00	1085484
2012-04-25	55.43	56.29	55.39	56.09	2061076
2012-04-26	56.17	57.78	55.63	56.26	2582460
2012-04-27	56.51	56.97	56.40	56.61	2844315
2012-04-30	56.67	56.86	56.41	56.61	2188919
2012-05-01	56.69	56.92	56.32	56.38	2233622
2012-05-02	55.97	56.55	55.90	56.41	1868109
2012-05-03	56.52	57.12	56.31	56.52	2610860
2012-05-04	56.23	56.50	55.62	55.80	1761160
2012-05-07	55.76	56.23	55.45	56.05	1730200
2012-05-08	55.66	55.86	55.14	55.75	1768087
2012-05-09	55.45	55.89	55.00	55.37	2292419
2012-05-10	55.79	55.94	55.07	55.56	1188896
2012-05-11	55.37	56.05	55.26	55.64	1268691
2012-05-14	55.31	55.31	54.36	54.38	1855502
2012-05-15	54.42	54.90	54.03	54.28	1608845
2012-05-16	54.31	54.65	54.15	54.27	1557767
2012-05-17	54.30	54.47	52.98	53.10	1649920
2012-05-18	53.20	53.49	52.58	52.86	2215488
2012-05-21	53.03	53.49	52.77	53.45	2714247
2012-05-22	53.48	54.14	53.41	53.60	1585875
2012-05-23	53.07	53.91	52.99	53.81	1685529
2012-05-24	53.83	54.77	53.56	54.31	2151261
2012-05-25	54.45	54.78	54.07	54.17	1283000
2012-05-29	54.40	54.86	54.22	54.85	1146704
2012-05-30	54.51	54.52	53.93	54.23	1925161
2012-05-31	54.16	54.79	53.73	54.60	2150013
2012-06-01	53.92	53.94	52.91	53.08	2026551
2012-06-04	53.05	53.56	52.84	53.55	1324288
2012-06-05	53.44	53.90	53.17	53.81	1290876
2012-06-06	54.03	54.78	53.99	54.70	1312449
2012-06-07	55.37	55.56	55.04	55.13	1817191
2012-06-08	55.00	56.04	54.50	55.89	2596958
2012-06-11	56.42	56.89	55.99	56.00	2274228
2012-06-12	56.08	56.67	56.08	56.62	2220255
2012-06-13	56.46	57.51	56.36	56.87	1708713
2012-06-14	57.03	57.70	56.52	57.50	1429815
2012-06-15	57.77	58.03	57.51	57.75	3249593
2012-06-18	57.95	58.97	57.59	58.80	1460698
2012-06-19	59.03	59.11	57.50	57.76	3151477
2012-06-20	57.84	57.95	56.92	57.65	2069339
2012-06-21	57.61	57.78	56.22	56.28	1888574
2012-06-22	56.63	56.83	56.31	56.65	1238357
2012-06-25	55.91	56.64	55.90	56.46	1307615
2012-06-26	56.33	57.66	56.29	57.50	2452945
2012-06-27	57.60	58.60	57.55	58.36	1718102
2012-06-28	58.11	58.32	57.44	57.98	1235220
2012-06-29	58.85	59.26	58.25	58.66	1857183
2012-07-02	58.89	60.03	58.66	60.01	1680623
2012-07-03	59.91	60.35	59.61	60.33	1143610
2012-07-05	60.25	60.25	59.50	59.60	1362378
2012-07-06	59.21	59.48	59.11	59.42	797226
2012-07-09	59.25	59.92	59.00	59.84	819436
2012-07-10	60.11	60.16	59.01	59.36	1796876
2012-07-11	59.45	59.48	58.57	59.17	1886444
2012-07-12	58.90	60.22	58.57	59.67	2747828
2012-07-13	59.64	60.72	59.64	60.66	1699848
2012-07-16	60.68	60.91	59.70	59.77	1415534
2012-07-17	60.00	60.57	59.62	60.26	1971748
2012-07-18	60.08	60.67	58.39	58.82	2648252
2012-07-19	59.02	59.19	58.52	59.10	1779219
2012-07-20	58.96	59.30	58.74	59.00	1435652
2012-07-23	58.47	58.85	58.12	58.68	698812
2012-07-24	58.17	58.55	57.62	57.92	1533567
2012-07-25	58.14	58.31	57.60	57.76	1319621
2012-07-26	59.76	62.95	59.18	60.69	3117518
2012-07-27	60.85	61.95	60.85	61.69	1502511
2012-07-30	61.74	62.57	61.61	62.53	1157493
2012-07-31	62.44	63.19	61.67	61.88	2883799
2012-08-01	61.98	62.93	61.67	61.84	1623346
2012-08-02	61.53	62.17	61.24	62.00	1393189
2012-08-03	62.83	63.13	62.28	62.52	1581101
2012-08-06	62.79	62.97	62.21	62.33	885403
2012-08-07	62.50	62.59	60.98	62.04	1114681
2012-08-08	62.08	62.38	61.71	61.91	1547551
2012-08-09	61.73	61.97	61.45	61.88	846938
2012-08-10	61.63	62.49	61.58	62.42	1782298
2012-08-13	62.13	62.65	62.01	62.50	702886
2012-08-14	62.82	62.93	62.17	62.87	1346019
2012-08-15	62.73	63.44	62.72	63.30	1744232
2012-08-16	63.40	63.40	62.43	62.61	1302016
2012-08-17	63.00	63.09	61.93	62.49	1612707
2012-08-20	62.56	62.58	61.67	62.10	1030407
2012-08-21	62.29	63.07	61.77	61.93	1232453
2012-08-22	61.66	62.13	61.52	61.92	752148
2012-08-23	61.99	62.03	61.44	61.64	1129217
2012-08-24	61.53	62.03	61.33	61.89	1053352
2012-08-27	61.91	62.06	61.53	62.05	1099119
2012-08-28	61.95	62.54	61.95	62.44	1360196
2012-08-29	62.40	63.17	62.31	62.82	1603611
2012-08-30	62.62	63.32	62.39	63.15	1209394
2012-08-31	63.32	63.74	62.54	63.46	1805639
2012-09-04	63.48	63.82	62.84	63.21	2998022
2012-09-05	63.53	63.69	63.08	63.62	2625179
2012-09-06	63.94	65.10	63.94	64.92	2205865
2012-09-07	64.90	65.31	64.40	64.50	2355130
2012-09-10	64.50	64.67	63.70	63.75	1259441
2012-09-11	63.76	64.41	63.64	64.12	1345696
2012-09-12	64.18	64.20	63.39	63.74	1101669
2012-09-13	63.65	64.48	63.65	64.03	1783431
2012-09-14	64.27	64.51	63.16	63.49	1786048
2012-09-17	63.50	64.21	63.42	64.16	2155747
2012-09-18	64.22	64.52	63.75	64.19	1751514
2012-09-19	64.22	65.00	64.08	64.89	1391123
2012-09-20	64.63	65.43	64.30	65.04	1599451
2012-09-21	65.27	66.11	65.25	65.26	6588534
2012-09-24	64.46	64.73	63.82	63.97	2461403
2012-09-25	64.10	64.59	63.64	63.64	1665042
2012-09-26	63.53	64.27	63.39	64.04	1147902
2012-09-27	64.40	64.94	64.02	64.91	984605
2012-09-28	65.02	65.43	64.00	64.10	2723253
2012-10-01	64.20	64.93	63.43	63.78	1639712
2012-10-02	63.86	64.66	63.67	64.59	1324037
2012-10-03	64.75	66.79	64.39	66.40	2482340
2012-10-04	67.61	67.61	65.27	65.79	1593842
2012-10-05	66.04	66.21	65.56	65.80	1311339
2012-10-08	65.52	65.75	64.72	65.42	873113
2012-10-09	65.25	65.36	63.95	64.07	1622797
2012-10-10	64.12	64.83	64.09	64.73	1818896
2012-10-11	65.45	65.60	63.98	63.98	1739192
2012-10-12	64.10	64.69	63.82	64.65	1014110
2012-10-15	64.84	67.21	64.58	67.05	1830828
2012-10-16	67.15	67.64	66.72	67.17	1310773
2012-10-17	67.32	67.56	66.42	66.70	1460673
2012-10-18	66.67	67.35	66.34	67.06	1247801
2012-10-19	66.96	67.07	65.57	65.72	1028845
2012-10-22	65.60	66.30	65.25	65.43	1271319
2012-10-23	65.00	65.71	64.17	65.23	1491522
2012-10-24	65.63	66.47	65.17	65.96	1912636
2012-10-25	65.01	66.34	63.42	66.05	3230914
2012-10-26	65.94	66.71	65.72	66.46	1390928
2012-10-31	66.50	67.04	66.34	66.75	1237222
2012-11-01	66.97	67.33	66.11	67.32	1237255
2012-11-02	67.73	68.63	67.54	67.70	1879441
2012-11-05	67.53	67.53	66.38	66.84	1570142
2012-11-06	67.16	67.64	66.80	67.23	1540946
2012-11-07	67.36	68.69	67.05	67.29	2856617
2012-11-08	67.09	67.59	66.78	66.80	1550772
2012-11-09	66.63	67.31	66.29	66.83	1539375
2012-11-12	66.78	66.82	66.29	66.50	1118627
2012-11-13	66.30	67.45	66.16	66.66	934195
2012-11-14	66.70	66.83	65.29	65.44	1435766
2012-11-15	65.40	65.55	63.74	64.21	1976295
2012-11-16	64.28	65.48	64.14	65.18	2406529
2012-11-19	65.67	66.27	65.37	65.87	1047313
2012-11-20	65.92	66.51	65.60	65.97	927612
2012-11-21	65.97	66.69	65.58	66.54	909022
2012-11-23	66.65	67.55	66.29	67.55	502520
2012-11-26	67.27	67.54	66.13	66.66	1555707
2012-11-27	66.57	66.88	66.17	66.49	1045610
2012-11-28	66.32	66.83	65.22	66.81	1117851
2012-11-29	67.03	67.60	66.69	67.44	1199614
2012-11-30	67.42	68.20	67.06	67.52	1638272
2012-12-03	67.85	67.99	67.21	67.47	863958
2012-12-04	67.67	67.79	67.15	67.19	1283369
2012-12-05	67.19	67.38	65.97	66.75	1328548
2012-12-06	66.97	67.27	66.28	67.24	1394359
2012-12-07	67.44	68.65	67.40	68.45	1167362
2012-12-10	68.78	68.78	67.68	67.88	1040658
2012-12-11	67.96	68.60	67.81	68.59	1693754
2012-12-12	68.85	70.98	68.62	70.46	2182145
2012-12-13	70.31	71.07	70.25	70.48	1622602
2012-12-14	70.18	71.70	70.14	71.16	1765323
2012-12-17	71.25	71.67	70.86	71.24	1361747
2012-12-18	71.45	71.53	70.75	71.26	1825868
2012-12-19	71.49	71.50	70.63	70.64	981436
2012-12-20	70.96	71.54	70.76	71.53	1020779
2012-12-21	71.01	71.84	71.01	71.26	2322784
2012-12-24	71.09	71.48	70.78	71.24	461697
2012-12-26	71.19	71.30	69.73	70.88	744189
2012-12-27	70.84	71.40	70.09	71.11	811144
2012-12-28	70.68	71.39	70.54	70.65	759633
2012-12-31	70.70	72.30	70.68	72.16	1396327
2013-01-02	73.28	75.10	72.90	75.10	3798113
2013-01-03	74.95	74.95	73.27	73.60	2516992
2013-01-04	73.58	73.84	73.02	73.54	1704259
2013-01-07	73.21	73.60	72.57	72.76	1585186
2013-01-08	72.89	73.07	72.25	72.67	1376731
2013-01-09	72.96	73.56	72.38	72.59	2424070
2013-01-10	73.13	73.39	72.41	73.18	1961025
2013-01-11	73.25	73.28	72.69	72.78	1412167
2013-01-14	72.54	73.11	72.50	72.94	1121675
2013-01-15	72.88	73.26	72.37	73.21	1884409
2013-01-16	73.12	74.47	72.79	74.01	2074937
2013-01-17	74.05	74.43	73.68	74.00	1386113
2013-01-18	73.88	74.45	73.76	74.29	1660462
2013-01-22	74.34	75.00	74.09	74.76	1023210
2013-01-23	74.67	75.44	74.56	75.13	1199297
2013-01-24	74.91	75.50	73.30	74.32	3028819
2013-01-25	74.58	74.58	73.21	73.45	2163021
2013-01-28	73.71	73.89	73.30	73.38	1689396
2013-01-29	73.70	73.73	72.47	72.56	2060521
2013-01-30	72.55	72.55	70.87	70.94	4862677
2013-01-31	70.88	71.32	69.99	70.52	2983449
2013-02-01	70.74	71.71	70.73	71.49	1647229
2013-02-04	71.10	71.60	70.11	70.19	2679701
2013-02-05	70.50	71.26	70.40	71.06	1925801
2013-02-06	70.76	70.84	70.32	70.49	1979533
2013-02-07	70.59	70.81	69.91	70.32	1511197
2013-02-08	70.32	71.04	70.13	70.79	2500131
2013-02-11	70.74	70.74	69.99	70.03	1616172
2013-02-12	70.03	70.09	68.20	68.31	3238840
2013-02-13	68.31	68.38	67.50	68.04	4127114
2013-02-14	67.68	67.83	66.13	66.66	7042139
2013-02-15	66.68	68.08	66.50	67.90	4526100
2013-02-19	68.00	68.15	66.70	67.04	2547260
2013-02-20	67.04	67.54	66.95	67.13	2476894
2013-02-21	66.77	68.08	66.52	68.00	3078231
2013-02-22	68.05	70.66	68.05	69.97	3815278
2013-02-25	70.25	71.72	69.56	69.57	2193746
2013-02-26	69.62	70.11	69.58	69.75	1817769
2013-02-27	69.52	70.49	69.48	70.38	2215921
2013-02-28	70.39	70.56	69.77	69.80	2515969
2013-03-01	69.71	70.37	69.42	70.14	2271095
2013-03-04	69.99	71.12	69.84	70.97	1579524
2013-03-05	71.19	71.98	71.10	71.60	1572874
2013-03-06	71.82	72.47	71.80	72.13	1609726
2013-03-07	72.00	72.46	71.79	72.08	1473555
2013-03-08	72.45	72.63	71.07	71.79	1216953
2013-03-11	71.57	71.83	71.12	71.56	1192856
2013-03-12	71.50	71.64	70.50	70.63	1736687
2013-03-13	70.63	71.19	70.29	70.96	1482506
2013-03-14	71.19	71.43	70.82	71.11	839382
2013-03-15	70.77	70.86	69.90	69.99	1951594
2013-03-18	69.41	70.11	69.04	69.66	1191933
2013-03-19	70.01	70.28	69.65	69.99	1580685
2013-03-20	70.23	70.76	69.96	70.65	1486243
2013-03-21	70.13	71.10	70.05	70.15	1672117
2013-03-22	70.35	71.40	70.22	70.74	1351530
2013-03-25	71.00	71.24	69.95	70.41	1147633
2013-03-26	70.79	70.83	70.24	70.48	1613587
2013-03-27	70.29	70.68	69.87	70.66	1290006
2013-03-28	70.67	70.70	69.43	69.64	2783558
2013-04-01	69.69	70.17	69.63	69.79	1935682
2013-04-02	70.18	70.73	70.18	70.60	1442115
2013-04-03	70.53	70.68	69.36	69.61	1661509
2013-04-04	69.70	70.72	69.70	70.28	1478868
2013-04-05	69.69	71.02	69.50	70.83	2216956
2013-04-08	70.71	72.12	70.70	72.12	1005521
2013-04-09	72.31	72.53	71.42	72.33	1258880
2013-04-10	72.49	73.35	72.40	73.20	1406613
2013-04-11	73.18	74.05	73.10	73.70	1007452
2013-04-12	73.52	73.86	72.92	73.39	1477682
2013-04-15	73.44	74.41	73.16	73.21	1861624
2013-04-16	73.56	74.04	72.83	74.03	1547215
2013-04-17	73.69	73.79	72.75	72.83	2217840
2013-04-18	72.98	74.41	72.74	74.35	2262387
2013-04-19	74.58	75.11	74.31	75.01	1294402
2013-04-22	75.02	75.17	74.40	74.54	968577
2013-04-23	74.80	75.10	74.11	74.88	1559805
2013-04-24	74.85	74.85	73.24	73.90	1446301
2013-04-25	75.26	79.00	75.26	78.36	5052120
2013-04-26	78.35	78.60	77.37	77.38	1914851
2013-04-29	77.54	78.12	77.13	77.35	1583095
2013-04-30	77.49	77.91	76.65	77.00	2608739
2013-05-01	77.07	78.20	76.79	76.87	2552282
2013-05-02	77.29	78.21	77.15	77.48	1880923
2013-05-03	78.02	78.62	77.81	78.23	1476965
2013-05-06	78.11	78.26	77.32	77.94	1031041
2013-05-07	77.94	78.61	77.80	78.40	729620
2013-05-08	78.24	79.27	78.16	79.26	1428467
2013-05-09	79.07	79.31	78.71	79.02	1120517
2013-05-10	78.95	79.61	78.47	78.71	914328
2013-05-13	78.49	79.30	78.47	78.69	916371
2013-05-14	79.15	81.16	78.81	79.77	1323442
2013-05-15	79.46	79.95	79.01	79.43	772500
2013-05-16	79.17	79.31	77.76	77.77	2090846
2013-05-17	77.55	78.62	77.22	77.87	2695570
2013-05-20	78.02	78.54	76.66	76.73	3060540
2013-05-21	76.97	77.07	76.48	76.88	1709285
2013-05-22	76.78	76.90	73.86	74.05	2159695
2013-05-23	73.37	73.66	72.75	73.38	2965792
2013-05-24	73.18	73.78	72.77	73.72	1729461
2013-05-28	74.51	74.98	73.22	73.33	2273701
2013-05-29	72.81	73.12	69.87	71.74	4659243
2013-05-30	71.94	73.00	71.90	72.00	2519816
2013-05-31	71.67	72.63	71.25	71.25	3280147
2013-06-03	71.25	71.45	70.52	70.87	2798825
2013-06-04	70.88	71.71	69.75	69.85	3315116
2013-06-05	69.75	70.06	69.24	69.76	3506645
2013-06-06	69.76	70.76	69.72	70.64	3516092
2013-06-07	70.09	70.83	70.09	70.28	4203487
2013-06-10	70.35	70.57	68.96	69.21	2708829
2013-06-11	68.71	69.66	68.54	69.35	2118422
2013-06-12	69.64	69.64	67.97	68.00	2261899
2013-06-13	68.28	69.78	67.70	69.74	5231938
2013-06-14	69.74	70.96	69.61	70.34	3132197
2013-06-17	70.74	70.95	70.10	70.34	2731176
2013-06-18	70.34	71.68	70.34	71.33	1573863
2013-06-19	71.26	71.38	69.46	69.54	2571593
2013-06-20	68.89	68.89	67.35	67.70	3661256
2013-06-21	68.08	68.76	67.06	68.53	3084162
2013-06-24	67.70	67.97	66.95	67.33	1967395
2013-06-25	67.91	68.68	67.58	68.32	1493679
2013-06-26	68.67	70.19	68.39	70.13	2959187
2013-06-27	70.54	73.29	70.48	72.47	4992949
2013-06-28	72.33	72.74	71.91	72.39	5258420
2013-07-01	72.50	73.29	72.19	72.31	3484318
2013-07-02	72.16	72.64	71.66	72.16	1983316
2013-07-03	71.88	72.61	71.38	72.40	925799
2013-07-05	72.65	72.65	71.01	72.21	1177959
2013-07-08	72.37	73.50	72.33	73.32	2272444
2013-07-09	73.90	73.90	72.45	72.69	2046661
2013-07-10	72.77	75.19	72.65	74.84	3502745
2013-07-11	75.90	77.46	75.90	76.72	3533445
2013-07-12	76.90	77.58	76.31	77.30	2178846
2013-07-15	77.62	78.00	76.15	77.36	1770421
2013-07-16	77.27	77.37	75.91	76.35	1970454
2013-07-17	75.52	76.55	73.87	76.44	4826419
2013-07-18	76.61	77.06	76.02	76.43	1930180
2013-07-19	76.50	77.12	76.16	76.72	1336953
2013-07-22	76.89	76.95	75.77	76.60	1372539
2013-07-23	76.94	77.22	76.42	76.85	1240863
2013-07-24	76.96	77.06	76.16	76.72	1642357
2013-07-25	76.89	76.89	73.34	73.69	3543781
2013-07-26	73.52	74.28	73.21	73.35	1725633
2013-07-29	73.39	73.92	72.38	72.49	2278798
2013-07-30	72.90	72.97	71.88	71.92	2001773
2013-07-31	72.35	72.59	69.36	70.25	4505218
2013-08-01	70.54	70.73	69.47	69.62	3055809
2013-08-02	69.65	70.06	69.12	69.30	3348710
2013-08-05	69.96	70.85	69.17	70.56	2457172
2013-08-06	70.35	70.47	69.51	69.79	1808219
2013-08-07	69.10	69.85	68.30	68.34	2396972
2013-08-08	68.40	68.83	68.11	68.69	1676289
2013-08-09	68.39	69.35	68.17	68.76	1605893
2013-08-12	68.37	68.77	67.13	67.44	2305569
2013-08-13	67.68	67.81	66.73	67.66	2366424
2013-08-14	67.54	67.83	67.32	67.77	1771199
2013-08-15	67.07	68.26	66.89	68.25	2461213
2013-08-16	67.97	68.48	67.76	67.91	2113255
2013-08-19	67.70	69.06	67.70	68.50	1869035
2013-08-20	68.56	69.29	68.07	68.96	1589693
2013-08-21	68.71	68.97	68.24	68.26	1112147
2013-08-22	68.18	68.31	67.81	68.13	839215
2013-08-23	68.49	69.87	68.15	69.73	1149882
2013-08-26	69.68	70.03	68.93	68.99	800335
2013-08-27	68.44	70.20	68.44	69.95	2461051
2013-08-28	69.92	70.25	69.70	69.82	1931115
2013-08-29	69.56	70.46	69.50	69.91	888996
2013-08-30	70.10	70.24	69.21	69.42	1303484
2013-09-03	69.32	70.13	68.99	69.23	1103417
2013-09-04	69.18	70.05	69.02	69.94	1263802
2013-09-05	69.79	70.20	68.69	69.22	1716747
2013-09-06	69.59	72.00	69.52	70.55	4950030
2013-09-09	72.20	72.49	71.31	72.45	4295817
2013-09-10	72.62	73.51	72.56	73.21	2163239
2013-09-11	73.12	73.22	72.85	73.03	1211348
2013-09-12	73.06	73.06	70.79	70.83	3618687
2013-09-13	70.87	71.08	69.73	69.86	2947046
2013-09-16	70.85	71.04	70.22	70.50	2446716
2013-09-17	70.59	70.78	70.20	70.45	1723874
2013-09-18	70.10	71.08	69.28	70.60	4906298
2013-09-19	70.88	71.67	70.66	71.21	2391228
2013-09-20	71.00	71.47	70.46	70.62	2557194
2013-09-23	70.41	71.05	70.36	70.65	1341463
2013-09-24	70.74	70.86	70.25	70.33	1177299
2013-09-25	70.28	71.44	70.06	71.43	1701667
2013-09-26	71.56	73.07	71.53	73.00	2189801
2013-09-27	72.96	73.28	72.51	72.71	2116107
2013-09-30	72.51	73.14	71.98	73.03	1823791
2013-10-01	73.21	73.21	71.92	72.13	2169920
2013-10-02	71.65	72.03	71.31	71.57	1829481
2013-10-03	71.35	71.57	70.89	71.10	2156561
2013-10-04	71.21	71.65	70.40	70.66	1748083
2013-10-07	71.11	71.70	70.52	71.30	986309
2013-10-08	71.15	71.26	70.01	70.26	1140822
2013-10-09	70.47	70.75	69.87	70.44	2385101
2013-10-10	70.80	71.11	70.00	70.81	1927153
2013-10-11	70.84	71.41	70.46	71.37	1573088
2013-10-14	71.05	71.94	70.96	71.93	1685040
2013-10-15	71.72	72.47	71.65	72.01	1531472
2013-10-16	72.39	74.34	72.38	74.27	2037888
2013-10-17	74.17	76.90	74.07	76.81	3120321
2013-10-18	76.93	77.22	75.56	75.96	3262231
2013-10-21	74.03	75.36	72.81	74.66	6642267
2013-10-22	75.52	75.90	74.43	74.87	5641294
2013-10-23	74.05	74.50	73.35	74.00	29455031
2013-10-24	74.18	76.72	74.06	76.58	10423697
2013-10-25	76.05	76.48	75.59	76.11	3457198
2013-10-28	76.20	76.40	75.20	75.87	3264355
2013-10-29	75.84	76.57	75.31	76.54	3639967
2013-10-30	76.55	76.75	75.76	76.47	3726543
2013-10-31	76.62	76.76	75.23	76.02	5070132
2013-11-01	75.94	76.28	74.01	75.18	3965655
2013-11-04	75.43	75.69	74.80	75.23	1891584
2013-11-05	75.01	76.23	75.01	76.14	2756860
2013-11-06	76.23	76.64	76.01	76.30	2210769
2013-11-07	76.50	76.85	75.23	75.38	2420169
2013-11-08	75.62	75.62	72.59	74.54	3416676
2013-11-11	74.75	75.00	74.29	74.63	1282130
2013-11-12	74.49	74.92	74.01	74.31	1582610
2013-11-13	74.37	74.64	73.61	74.63	1470205
2013-11-14	74.72	76.02	74.65	75.50	2052728
2013-11-15	75.26	76.37	75.14	76.09	1701213
2013-11-18	76.08	76.90	75.65	76.32	1830682
2013-11-19	76.14	76.76	75.26	75.52	1564563
2013-11-20	75.41	76.37	74.31	74.81	2274727
2013-11-21	74.93	75.09	74.01	74.43	1414466
2013-11-22	74.42	74.66	73.22	74.19	1855908
2013-11-25	74.20	74.47	73.73	73.87	1828070
2013-11-26	73.60	75.00	73.10	74.59	3782519
2013-11-27	74.47	74.91	73.96	74.55	1065195
2013-11-29	74.45	74.79	74.04	74.23	906890
2013-12-02	74.10	75.35	73.79	75.00	2239891
2013-12-03	74.77	75.30	74.43	75.16	2244771
2013-12-04	74.74	74.74	73.81	74.51	2664288
2013-12-05	74.48	74.86	73.95	74.55	1888815
2013-12-06	74.69	75.43	74.61	75.40	1366532
2013-12-09	75.38	75.71	74.88	75.34	1900226
2013-12-10	75.33	76.08	75.04	75.21	1576810
2013-12-11	74.79	75.14	74.00	74.14	1554334
2013-12-12	74.00	74.41	73.85	74.05	1488917
2013-12-13	74.00	74.48	73.59	73.91	1726754
2013-12-16	73.77	73.77	70.97	72.17	7999419
2013-12-17	72.21	72.41	71.27	71.61	2535273
2013-12-18	71.48	72.23	70.43	72.20	3814341
2013-12-19	72.21	73.07	71.92	73.00	2741437
2013-12-20	72.92	73.03	71.80	71.98	3787817
2013-12-23	72.32	72.54	71.87	72.15	1509974
2013-12-24	71.99	72.75	71.88	72.44	685073
2013-12-26	72.70	72.93	72.42	72.56	1241200
2013-12-27	72.67	72.82	72.32	72.57	1292852
2013-12-30	72.64	73.60	72.60	73.22	1312645
2013-12-31	73.43	73.69	73.09	73.43	1339691
2014-01-02	73.14	73.20	71.23	71.63	3659722
2014-01-03	71.71	72.21	70.91	71.24	3206123
2014-01-06	71.56	71.96	71.21	71.27	2993534
2014-01-07	71.46	72.78	71.34	72.77	3655204
2014-01-08	72.58	72.85	71.93	72.02	5107974
2014-01-09	72.36	72.56	71.33	71.77	2570851
2014-01-10	71.56	72.09	71.56	71.85	1739418
2014-01-13	71.82	72.19	71.51	71.60	2503177
2014-01-14	71.86	73.24	71.76	72.91	2609787
2014-01-15	73.10	74.48	72.92	74.28	2660747
2014-01-16	74.48	74.70	73.26	73.72	1886650
2014-01-17	74.37	74.76	73.14	74.22	3598014
2014-01-21	74.50	74.73	73.64	74.38	1683780
2014-01-22	74.40	75.00	73.51	73.77	4641627
2014-01-23	74.05	74.97	72.55	73.20	7065182
2014-01-24	73.33	73.40	71.36	71.37	5264560
2014-01-27	71.31	71.69	70.43	70.84	3496848
2014-01-28	70.80	71.83	70.80	71.00	2423309
2014-01-29	70.36	70.93	70.17	70.47	3394303
2014-01-30	70.73	71.84	70.70	71.42	2676018
2014-01-31	70.67	71.55	70.46	70.96	2692012
2014-02-03	70.96	71.14	68.83	68.96	3179905
2014-02-04	69.29	69.34	68.44	69.08	3155982
2014-02-05	68.87	69.27	68.56	69.12	3206900
2014-02-06	69.27	70.68	69.06	70.53	2721542
2014-02-07	70.82	71.73	69.79	71.56	3013809
2014-02-10	71.55	72.41	71.55	72.39	2431226
2014-02-11	72.57	73.51	72.34	73.32	2496761
2014-02-12	73.42	73.64	73.02	73.15	1366340
2014-02-13	72.91	74.69	72.71	74.55	2900690
2014-02-14	74.34	75.04	74.17	75.02	1711343
2014-02-18	75.14	75.28	74.29	74.40	1919468
2014-02-19	74.01	75.20	73.67	74.51	2236888
2014-02-20	74.58	76.54	74.58	76.29	2636623
2014-02-21	76.36	76.53	74.78	74.88	2107907
2014-02-24	74.99	75.70	74.69	74.72	1406291
2014-02-25	74.49	74.86	74.03	74.26	1968222
2014-02-26	74.26	74.51	73.38	73.70	1555431
2014-02-27	73.79	75.53	73.75	75.46	1636172
2014-02-28	75.64	75.91	74.62	75.90	11710740
2014-03-03	75.08	75.44	74.03	74.75	2232848
2014-03-04	75.41	75.89	74.34	74.80	2912171
2014-03-05	74.91	74.91	73.83	74.51	3293353
2014-03-06	74.53	75.08	74.37	74.90	2542139
2014-03-07	74.92	74.98	73.12	74.63	3121683
2014-03-10	74.54	75.10	74.22	74.74	2257105
2014-03-11	74.72	75.43	74.56	75.11	2100335
2014-03-12	74.91	75.80	74.82	75.74	2186208
2014-03-13	75.85	75.93	74.96	75.18	2189987
2014-03-14	75.01	75.86	74.88	74.94	1227753
2014-03-17	75.00	75.47	74.73	74.88	1926806
2014-03-18	74.80	75.31	74.56	74.82	1287475
2014-03-19	74.98	75.33	73.38	73.67	1469604
2014-03-20	73.51	74.52	73.15	74.17	1223792
2014-03-21	74.65	74.82	73.40	73.70	3586221
2014-03-24	74.05	74.71	72.81	74.13	1745806
2014-03-25	74.28	74.77	73.16	73.69	1828510
2014-03-26	74.07	74.44	73.41	73.42	1312304
2014-03-27	73.51	75.33	73.32	75.18	2613976
2014-03-28	75.18	75.54	74.44	74.61	1432716
2014-03-31	75.08	75.16	73.71	73.78	2511140
2014-04-01	74.13	74.90	74.00	74.76	1734678
2014-04-02	74.60	75.22	74.52	74.63	1535943
2014-04-03	74.90	75.20	74.39	75.06	1302416
2014-04-04	75.38	75.48	74.40	74.75	2841955
2014-04-07	74.64	75.05	74.09	74.40	3359519
2014-04-08	74.07	75.17	74.07	74.61	2701810
2014-04-09	74.65	75.18	74.04	74.45	1660545
2014-04-10	74.38	75.33	73.35	73.37	3138900
2014-04-11	73.06	73.22	72.00	72.10	2326141
2014-04-14	72.65	73.91	72.49	73.04	1852679
2014-04-15	73.20	73.50	72.90	73.50	2037629
2014-04-16	74.09	74.52	73.96	74.00	2745922
2014-04-17	73.93	74.46	73.61	73.92	2176774
2014-04-21	74.18	74.75	73.95	74.75	1915367
2014-04-22	74.62	75.27	74.51	75.01	1697935
2014-04-23	74.84	74.98	74.08	74.85	3159032
2014-04-24	74.81	75.04	73.12	73.84	4182631
2014-04-25	73.51	73.57	72.64	72.78	1935227
2014-04-28	73.13	73.14	71.29	71.73	2529951
2014-04-29	72.02	72.49	71.55	71.80	2174189
2014-04-30	71.83	72.78	71.54	72.73	2586032
2014-05-01	72.86	73.59	72.63	73.54	1842016
2014-05-02	73.40	75.65	73.35	74.57	3503280
2014-05-05	74.25	76.50	74.21	76.46	2591115
2014-05-06	76.22	76.82	76.14	76.70	2502914
2014-05-07	77.02	77.82	77.00	77.70	3237323
2014-05-08	77.58	77.95	77.07	77.20	1911278
2014-05-09	77.21	77.50	76.83	77.24	2207086
2014-05-12	77.42	77.61	76.90	77.34	1661604
2014-05-13	77.32	77.60	77.02	77.23	2123450
2014-05-14	77.33	77.51	76.95	77.28	1820263
2014-05-15	76.94	77.09	76.15	76.82	1639913
2014-05-16	76.77	77.42	76.41	76.80	1579853
2014-05-19	76.74	76.88	76.18	76.37	1485092
2014-05-20	76.27	76.66	75.61	75.94	1104981
2014-05-21	76.12	76.79	76.05	76.56	1711388
2014-05-22	76.63	76.82	76.28	76.39	1599246
2014-05-23	76.43	76.60	75.54	76.00	1722271
2014-05-27	76.17	76.70	75.76	76.42	1173581
2014-05-28	76.09	76.71	76.00	76.61	839310
2014-05-29	76.68	76.90	76.03	76.63	1217476
2014-05-30	76.51	76.85	76.42	76.73	2073636
2014-06-02	76.84	77.11	76.18	76.29	2014545
2014-06-03	76.31	76.43	75.40	75.61	1786770
2014-06-04	75.65	76.13	75.41	75.47	1878518
2014-06-05	75.65	75.85	74.99	75.76	2907706
2014-06-06	76.03	76.17	75.58	75.90	1567702
2014-06-09	75.65	76.04	75.56	75.77	1375238
2014-06-10	75.41	75.70	74.99	75.38	1494862
2014-06-11	75.11	75.34	74.63	74.84	959850
2014-06-12	74.60	74.85	73.93	74.35	2125795
2014-06-13	74.09	74.38	73.02	73.80	2095199
2014-06-16	73.59	73.81	72.75	73.26	2425748
2014-06-17	73.23	73.58	72.81	73.26	1667828
2014-06-18	72.43	73.70	72.43	73.59	1770804
2014-06-19	73.89	74.03	73.53	73.99	1355667
2014-06-20	74.06	74.56	73.56	74.03	1690205
2014-06-23	73.98	74.14	73.63	74.06	993839
2014-06-24	73.78	75.20	73.78	74.21	1251617
2014-06-25	74.12	74.92	73.73	74.49	1271818
2014-06-26	74.49	74.76	74.11	74.31	698779
2014-06-27	74.12	74.91	73.89	74.24	1740896
2014-06-30	74.06	74.47	73.97	74.26	1864361
2014-07-01	74.53	74.86	74.12	74.67	1822198
2014-07-02	74.36	74.50	73.69	74.09	1405094
2014-07-03	75.55	75.55	73.54	74.16	823251
2014-07-07	74.05	74.47	73.89	73.92	1342624
2014-07-08	74.00	74.40	73.58	73.95	953086
2014-07-09	73.98	74.43	73.82	74.17	1724725
2014-07-10	73.68	74.92	73.57	74.49	2965755
2014-07-11	74.50	74.88	74.44	74.60	1397134
2014-07-14	74.79	75.23	74.75	74.85	984866
2014-07-15	74.99	74.99	73.72	74.15	1886012
2014-07-16	74.50	74.72	73.97	74.68	2505012
2014-07-17	74.41	74.69	73.84	73.91	1393709
2014-07-18	74.27	75.38	74.12	75.00	2162633
2014-07-21	74.63	75.27	74.46	75.08	1701516
2014-07-22	75.44	76.22	75.21	75.54	1908132
2014-07-23	75.46	76.81	75.46	76.60	2461349
2014-07-24	76.50	76.50	73.45	73.83	5461413
2014-07-25	73.25	74.31	73.01	73.21	5582307
2014-07-28	73.29	75.02	73.17	74.95	2529785
2014-07-29	75.19	75.69	74.29	74.39	2034306
2014-07-30	74.74	75.25	73.93	74.50	1822747
2014-07-31	74.30	74.72	73.76	74.18	2825852
2014-08-01	74.24	75.02	73.41	73.47	1708047
2014-08-04	73.65	73.65	72.53	73.07	1710357
2014-08-05	72.61	73.20	72.61	72.85	1616098
2014-08-06	73.92	76.85	73.92	75.96	4619999
2014-08-07	76.16	76.80	75.83	76.60	3341114
2014-08-08	76.69	77.45	76.36	77.43	2739393
2014-08-11	77.45	78.56	77.28	77.77	2105678
2014-08-12	77.58	77.90	77.22	77.52	2017351
2014-08-13	77.54	77.72	76.99	77.65	2200596
2014-08-14	77.90	78.20	77.56	78.10	1115281
2014-08-15	78.17	78.71	77.82	78.46	2420359
2014-08-18	78.90	78.97	78.36	78.53	1804110
2014-08-19	78.59	78.73	78.18	78.34	1040053
2014-08-20	78.25	78.67	77.42	78.55	902400
2014-08-21	78.50	80.52	78.39	80.00	4409351
2014-08-22	79.85	80.25	79.20	79.48	2151233
2014-08-25	79.70	79.85	78.96	79.56	1428057
2014-08-26	79.67	79.89	79.27	79.57	1478469
2014-08-27	79.69	80.18	79.55	79.72	1630161
2014-08-28	79.62	79.93	79.25	79.75	907240
2014-08-29	79.95	79.95	79.42	79.51	991244
2014-09-02	79.77	79.80	79.22	79.53	1180038
2014-09-03	79.59	80.29	79.52	79.97	1147926
2014-09-04	79.94	80.65	79.80	80.24	1145935
2014-09-05	80.17	80.76	79.93	80.64	1267584
2014-09-08	80.71	81.00	80.19	80.53	790990
2014-09-09	80.33	80.33	79.18	79.70	1320049
2014-09-10	79.45	80.00	79.07	79.92	1643741
2014-09-11	79.83	80.53	79.55	80.45	1896346
2014-09-12	80.25	80.30	78.42	78.79	3436478
2014-09-15	78.85	79.04	78.02	78.39	1151481
2014-09-16	78.20	79.26	78.09	79.22	1553504
2014-09-17	79.14	80.04	78.92	79.72	3432712
2014-09-18	80.10	80.65	79.54	80.18	3052675
2014-09-19	80.49	80.73	79.68	79.74	2889966
2014-09-22	79.42	79.63	78.52	78.58	1702521
2014-09-23	78.59	79.87	78.44	79.38	2296804
2014-09-24	79.34	79.98	79.16	79.75	2328160
2014-09-25	79.37	79.62	78.39	78.95	3847086
2014-09-26	79.25	79.93	78.88	79.80	1872547
2014-09-29	79.32	79.94	79.08	79.81	1251679
2014-09-30	79.87	80.79	79.76	80.53	2462755
2014-10-01	80.77	80.84	79.51	79.98	2787464
2014-10-02	80.05	80.55	79.36	80.50	2273447
2014-10-03	80.73	81.46	80.41	81.21	3001198
2014-10-06	81.48	81.67	81.00	81.25	1995137
2014-10-07	81.10	81.44	80.66	80.69	2280469
2014-10-08	81.00	81.67	80.49	81.50	3698213
2014-10-09	81.58	81.76	79.98	80.52	4145567
2014-10-10	80.55	80.96	79.25	79.33	2346308
2014-10-13	79.37	79.73	78.44	78.47	2057437
2014-10-14	79.76	82.03	79.75	80.80	4050905
2014-10-15	80.18	80.78	77.88	79.54	5851052
2014-10-16	78.76	79.63	78.29	79.25	2425352
2014-10-17	79.79	81.13	79.74	80.84	2202726
2014-10-20	80.58	82.51	80.45	82.46	1966682
2014-10-21	83.11	84.92	82.94	84.52	7060110
2014-10-22	84.53	84.90	83.52	83.57	3538254
2014-10-23	83.95	84.65	83.39	84.29	4482371
2014-10-24	84.31	84.94	84.09	84.75	1587267
2014-10-27	84.82	84.82	83.97	84.41	2052553
2014-10-28	84.91	84.97	83.20	83.54	3509761
2014-10-29	83.54	84.28	82.44	82.50	3540915
2014-10-30	82.09	83.50	82.09	83.24	3887298
2014-10-31	81.49	82.39	76.16	78.12	27304794
2014-11-03	78.71	79.82	78.28	78.99	5068443
2014-11-04	78.95	79.17	77.69	78.16	4831079
2014-11-05	79.15	79.41	78.27	79.34	8780717
2014-11-06	79.43	80.04	79.35	79.86	4319705
2014-11-07	79.80	80.00	79.06	79.80	2793089
2014-11-10	79.21	80.01	78.95	79.91	3299342
2014-11-11	80.09	80.09	79.40	79.61	2158616
2014-11-12	79.21	80.63	78.88	80.51	4824778
2014-11-13	80.57	81.14	80.43	81.01	1011535
2014-11-14	80.17	80.45	79.92	80.39	1615621
2014-11-17	80.05	80.30	79.86	80.12	1537768
2014-11-18	80.19	80.73	79.34	80.52	1640470
2014-11-19	80.42	81.00	80.27	80.77	1960987
2014-11-20	80.97	81.33	80.60	80.98	3473754
2014-11-21	81.76	81.85	81.21	81.70	2810846
2014-11-24	81.91	82.36	81.73	82.17	5980926
2014-11-25	82.17	82.56	81.77	82.38	2859953
2014-11-26	82.56	82.84	82.14	82.51	2255818
2014-11-28	82.46	83.58	82.46	83.09	1355033
2014-12-01	82.81	83.19	82.15	82.25	3145147
2014-12-02	80.71	81.21	79.59	80.06	5064198
2014-12-03	80.12	80.41	79.64	79.90	1951128
2014-12-04	79.98	80.14	79.73	79.95	1821207
2014-12-05	79.93	80.08	79.05	79.27	3137970
2014-12-08	79.54	80.06	78.97	79.15	2230187
2014-12-09	78.61	79.27	78.21	78.97	2613681
2014-12-10	78.21	78.43	77.24	77.46	2967117
2014-12-11	77.49	77.56	76.60	76.82	3434470
2014-12-12	76.57	76.79	75.80	75.85	4770109
2014-12-15	76.14	76.38	75.30	75.72	3566120
2014-12-16	75.59	76.80	74.88	75.47	2600861
2014-12-17	75.00	75.85	74.45	75.11	4307564
2014-12-18	75.62	76.95	75.51	76.53	5420953
2014-12-19	76.93	77.50	76.50	77.30	5889540
2014-12-22	77.50	78.67	77.26	78.29	3305083
2014-12-23	78.69	79.48	78.42	79.18	2431241
2014-12-24	79.28	79.64	79.01	79.05	753983
2014-12-26	79.11	79.36	78.98	79.05	735858
2014-12-29	78.91	79.68	78.74	79.06	1233519
2014-12-30	79.14	79.17	78.44	78.92	1369530
2014-12-31	79.19	79.45	78.56	78.70	1548852
2015-01-02	78.86	79.93	78.72	79.51	2135754
2015-01-05	79.09	79.32	78.75	79.00	2962859
2015-01-06	79.26	79.92	78.57	78.85	4014364
2015-01-07	79.35	80.67	79.07	80.50	4292615
2015-01-08	80.92	82.32	80.70	81.77	5096563
2015-01-09	81.95	82.12	81.45	81.62	1933818
2015-01-12	81.92	82.11	81.30	81.52	2512460
2015-01-13	82.10	82.22	79.99	81.33	4030682
2015-01-14	80.94	81.80	80.48	81.65	4040079
2015-01-15	81.86	82.21	81.55	81.63	2610493
2015-01-16	81.72	82.75	81.68	82.63	4539157
2015-01-20	82.88	83.07	81.70	82.01	3330770
2015-01-21	81.65	81.85	81.16	81.36	3801681
2015-01-22	83.76	85.46	83.35	85.25	6469175
2015-01-23	85.46	87.81	85.46	86.83	5424039
2015-01-26	86.94	88.22	86.28	88.05	4765248
2015-01-27	87.59	88.35	87.30	87.80	2777056
2015-01-28	88.45	88.79	87.13	87.16	3545242
2015-01-29	87.15	87.18	85.65	86.76	3046629
2015-01-30	86.58	87.57	86.17	86.51	3608490
2015-02-02	86.59	86.71	85.02	86.36	4002986
2015-02-03	86.29	87.84	85.65	87.24	3468635
2015-02-04	86.78	87.50	85.92	86.27	3071917
2015-02-05	86.53	87.18	86.21	86.73	4424217
2015-02-06	87.22	88.86	86.21	86.66	6463123
2015-02-09	86.24	86.95	85.73	86.19	3888638
2015-02-10	86.58	87.35	86.32	87.17	5152527
2015-02-11	87.32	87.45	86.26	87.18	2239980
2015-02-12	87.30	87.74	86.82	87.59	1873103
2015-02-13	87.59	88.01	87.03	88.00	2788994
2015-02-17	88.45	89.44	87.57	87.60	4077370
2015-02-18	87.88	88.24	87.40	88.20	4116304
2015-02-19	87.99	88.30	87.57	87.79	2801056
2015-02-20	87.72	89.01	87.66	88.71	3217621
2015-02-23	88.92	89.04	87.27	87.90	3377284
2015-02-24	87.71	87.91	85.79	86.81	3752802
2015-02-25	86.81	87.95	86.44	86.58	3061341
2015-02-26	86.54	86.54	85.22	86.09	2773138
2015-02-27	86.32	86.46	85.71	86.31	2590734
2015-03-02	86.60	87.51	86.15	86.39	3098180
2015-03-03	86.15	86.56	85.99	86.30	2192703
2015-03-04	86.20	86.26	85.58	85.82	1896935
2015-03-05	86.23	86.46	85.91	86.26	1181683
2015-03-06	85.70	85.90	84.91	85.04	2772398
2015-03-09	85.27	85.70	84.86	85.50	1412606
2015-03-10	85.21	85.42	84.56	84.57	1689382
2015-03-11	84.47	85.27	84.21	84.92	1688948
2015-03-12	85.38	86.00	84.97	85.95	1225799
2015-03-13	85.66	85.66	84.38	84.91	1410583
2015-03-16	85.17	85.96	84.92	85.80	1448620
2015-03-17	85.41	85.77	85.13	85.52	1462296
2015-03-18	84.80	86.99	84.47	86.44	3416232
2015-03-19	85.85	86.39	85.48	85.85	2232764
2015-03-20	86.29	87.31	86.01	86.80	2907497
2015-03-23	86.83	86.83	86.25	86.25	1720083
2015-03-24	86.26	86.77	85.81	85.84	1865389
2015-03-25	85.83	86.11	84.60	84.64	1451057
2015-03-26	84.25	85.09	83.91	84.61	2320349
2015-03-27	84.61	85.07	83.86	84.81	2903620
2015-03-30	84.85	85.14	84.27	84.39	1548128
2015-03-31	84.01	84.46	82.54	82.54	3336109
2015-04-01	82.88	83.92	82.85	83.72	2067943
2015-04-02	83.76	84.37	83.55	84.15	1164660
2015-04-06	83.99	85.06	83.88	84.94	1295709
2015-04-07	85.84	86.18	85.42	85.67	1951157
2015-04-08	85.60	85.86	84.79	85.37	1952724
2015-04-09	85.26	85.43	84.58	85.14	2270922
2015-04-10	85.25	85.70	84.45	84.69	1022252
2015-04-13	84.66	87.14	84.39	85.00	2511243
2015-04-14	84.92	85.58	84.61	85.39	2251914
2015-04-15	85.82	86.10	85.59	85.85	1737137
2015-04-16	85.43	86.13	84.79	86.00	1799912
2015-04-17	85.60	86.09	84.66	85.84	3756565
2015-04-20	86.18	86.53	85.78	86.43	1884363
2015-04-21	86.54	86.55	85.58	85.79	2419179
2015-04-22	86.07	86.09	85.27	86.02	2796024
2015-04-23	85.60	86.94	85.22	86.64	3877593
2015-04-24	87.28	87.46	85.93	85.98	1878421
2015-04-27	86.00	86.13	84.76	85.00	1844200
2015-04-28	84.81	85.84	84.76	85.69	1986093
2015-04-29	85.00	85.46	84.35	84.59	1526000
2015-04-30	84.17	84.17	83.23	83.53	2754319
2015-05-01	83.59	84.15	83.02	83.17	1789352
2015-05-04	83.44	83.52	82.95	83.12	1731643
2015-05-05	83.11	83.44	81.50	81.62	2439858
2015-05-06	82.00	82.34	81.62	82.06	2193063
2015-05-07	82.26	83.03	81.98	82.61	1568671
2015-05-08	83.16	83.91	83.15	83.67	1426506
2015-05-11	83.20	83.56	82.44	82.70	1645635
2015-05-12	82.25	83.12	81.29	82.95	1294121
2015-05-13	83.24	83.52	82.01	82.34	1907573
2015-05-14	82.90	83.25	82.41	82.78	2691702
2015-05-15	82.84	83.83	82.76	83.80	2449314
2015-05-18	83.58	83.89	83.36	83.59	1593487
2015-05-19	83.39	84.78	83.32	83.98	2741368
2015-05-20	83.82	84.04	82.87	82.89	2049070
2015-05-21	82.82	83.09	81.96	82.08	3049593
2015-05-22	82.08	82.48	81.73	82.06	1604573
2015-05-26	82.05	82.18	81.30	81.92	2192528
2015-05-27	82.04	82.23	81.59	81.95	2060581
2015-05-28	81.68	82.47	81.61	82.27	1641457
2015-05-29	82.36	82.45	81.45	81.55	3115992
2015-06-01	81.60	82.61	81.57	82.26	1659824
2015-06-02	81.93	82.75	81.58	82.35	1458770
2015-06-03	82.21	82.50	81.39	81.97	2251606
2015-06-04	82.21	85.79	82.02	83.67	4943050
2015-06-05	83.29	83.41	82.58	82.78	2092160
2015-06-08	82.86	83.15	82.49	82.59	1448026
2015-06-09	82.37	82.87	81.86	81.98	1731315
2015-06-10	82.24	82.66	81.67	82.26	2226629
2015-06-11	82.71	83.50	82.63	82.93	2201903
2015-06-12	82.85	83.20	82.54	82.70	1168528
2015-06-15	82.51	83.02	82.13	82.64	1802382
2015-06-16	82.63	83.20	82.40	82.93	1930008
2015-06-17	82.15	82.88	81.82	82.60	2081092
2015-06-18	83.22	83.78	82.94	83.50	4143955
2015-06-19	83.49	83.58	82.66	82.79	3288259
2015-06-22	82.99	83.49	82.57	82.66	2142051
2015-06-23	82.48	82.90	82.05	82.82	1767230
2015-06-24	82.67	82.83	82.06	82.21	1544154
2015-06-25	82.37	82.50	81.92	81.92	1133103
2015-06-26	82.01	82.18	81.33	81.54	1901670
2015-06-29	81.43	81.77	80.37	80.46	1567305
2015-06-30	81.09	81.16	80.11	80.30	1511045
2015-07-01	80.22	81.12	80.22	81.07	1356775
2015-07-02	81.26	81.70	80.70	81.11	1082705
2015-07-06	80.84	81.27	80.35	80.76	1435292
2015-07-07	81.16	81.91	81.00	81.65	1580253
2015-07-08	81.26	81.76	80.50	80.52	1108390
2015-07-09	81.28	81.46	80.44	80.44	1314638
2015-07-10	81.02	81.62	80.64	81.34	1212011
2015-07-13	81.85	82.02	80.75	80.89	1552007
2015-07-14	80.75	81.80	80.73	81.53	1554375
2015-07-15	81.48	81.48	80.67	81.24	1635137
2015-07-16	81.78	82.08	81.51	81.69	2030792
2015-07-17	81.69	81.69	80.84	81.09	1847030
2015-07-20	81.17	82.08	80.87	81.99	1698095
2015-07-21	81.52	81.81	80.57	80.79	2051127
2015-07-22	80.84	81.34	80.41	80.61	2657428
2015-07-23	81.38	84.32	81.38	83.26	4500240
2015-07-24	83.00	83.23	82.32	82.43	2819384
2015-07-27	82.56	82.93	82.19	82.56	2202663
2015-07-28	82.74	83.00	81.96	82.26	1918156
2015-07-29	82.31	82.50	81.41	82.12	1682459
2015-07-30	81.96	82.01	81.05	81.47	1882202
2015-07-31	81.96	82.61	81.45	81.91	1351596
2015-08-03	82.08	82.26	81.45	81.88	1295815
2015-08-04	81.97	82.71	81.71	82.00	1292350
2015-08-05	82.18	82.89	82.01	82.25	1699162
2015-08-06	82.43	82.68	81.89	82.04	1777454
2015-08-07	81.77	82.49	81.77	82.34	1615131
2015-08-10	82.84	83.64	82.56	83.55	1536718
2015-08-11	83.26	84.74	83.18	84.18	2002059
2015-08-12	83.95	85.00	83.68	84.95	2108071
2015-08-13	84.86	85.49	84.65	84.85	1856002
2015-08-14	84.67	86.56	84.37	86.07	2348367
2015-08-17	85.91	86.50	85.53	86.34	1881207
2015-08-18	86.24	86.44	85.16	85.33	1699549
2015-08-19	85.11	85.89	84.67	85.43	1192919
2015-08-20	85.04	85.55	84.28	84.39	2206108
2015-08-21	84.39	84.50	82.62	82.67	3142889
2015-08-24	80.70	81.93	78.31	79.93	4838055
2015-08-25	81.33	81.89	79.50	79.53	3750568
2015-08-26	80.71	81.85	79.75	81.64	3470282
2015-08-27	82.25	84.71	82.07	84.02	2994817
2015-08-28	83.80	84.00	83.20	83.75	2037156
2015-08-31	83.56	84.21	83.07	83.39	2433722
2015-09-01	82.00	82.56	81.01	81.46	2032552
2015-09-02	82.25	82.75	81.45	82.27	1585377
2015-09-03	82.50	82.80	81.98	82.32	2024011
2015-09-04	81.31	81.69	80.70	81.04	1843596
2015-09-08	82.26	82.49	81.67	82.37	1498338
2015-09-09	83.21	83.36	80.67	80.80	2042418
2015-09-10	80.50	80.85	79.04	79.29	3224993
2015-09-11	79.11	79.19	77.84	78.63	3486718
2015-09-14	78.76	79.18	78.37	78.71	1775105
2015-09-15	78.93	78.97	77.75	78.37	4208467
2015-09-16	77.55	78.54	77.40	78.35	2188151
2015-09-17	78.37	79.05	77.37	77.99	2306242
2015-09-18	76.65	78.26	76.65	77.41	2977477
2015-09-21	77.77	78.20	77.38	77.65	1442884
2015-09-22	77.02	77.47	76.41	76.58	1594169
2015-09-23	76.43	76.98	76.38	76.83	1866121
2015-09-24	76.59	76.84	75.78	76.78	2730415
2015-09-25	77.46	78.79	76.94	78.75	3188963
2015-09-28	78.26	78.75	77.07	77.57	3599188
2015-09-29	77.78	78.33	77.25	77.53	1965609
2015-09-30	78.11	78.93	77.79	78.87	2400338
2015-10-01	78.90	79.67	78.28	79.59	2303877
2015-10-02	78.88	79.97	78.39	79.94	2488734
2015-10-05	80.44	81.45	80.12	81.42	1985489
2015-10-06	81.32	81.58	80.49	80.75	2345235
2015-10-07	80.91	81.33	80.52	81.25	1802589
2015-10-08	81.06	81.76	80.61	81.64	2838047
2015-10-09	81.56	81.62	80.95	81.19	1743261
2015-10-12	81.07	81.61	81.04	81.50	1008465
2015-10-13	81.13	81.96	80.98	81.14	1691026
2015-10-14	81.18	81.48	80.33	80.48	1415990
2015-10-15	80.82	81.35	80.62	81.32	1480707
2015-10-16	81.68	81.75	81.14	81.66	1176976
2015-10-19	81.52	82.61	81.11	82.56	1173945
2015-10-20	82.57	83.25	82.46	83.17	2620308
2015-10-21	83.57	84.26	83.01	83.13	3714715
2015-10-22	83.76	86.80	83.50	86.79	5345130
2015-10-23	87.25	87.25	84.81	85.32	3954311
2015-10-26	85.42	86.50	85.13	86.37	2021993
2015-10-27	86.19	86.33	85.38	85.78	1604447
2015-10-28	86.13	86.30	84.53	85.99	1516780
2015-10-29	85.60	85.92	85.11	85.67	1200487
2015-10-30	85.87	85.95	85.19	85.46	1629447
2015-11-02	85.57	87.96	85.48	87.75	2014485
2015-11-03	87.49	88.00	87.12	87.64	1382162
2015-11-04	87.80	88.18	87.14	87.34	1343617
2015-11-05	85.76	87.08	85.17	86.54	2107323
2015-11-06	86.71	86.71	83.97	84.72	2269916
2015-11-09	84.37	84.58	83.54	83.94	1501973
2015-11-10	83.83	84.42	83.58	84.33	1345284
2015-11-11	84.43	85.08	84.21	84.63	936284
2015-11-12	84.20	84.84	83.93	84.15	1000684
2015-11-13	84.32	85.30	83.58	83.66	2216451
2015-11-16	83.66	84.63	83.24	84.58	1360430
2015-11-17	84.41	85.60	84.18	84.85	1293970
2015-11-18	85.01	85.94	84.74	85.87	1563541
2015-11-19	85.95	86.17	85.33	86.15	1233928
2015-11-20	86.42	87.35	86.20	87.05	2358117
2015-11-23	87.17	87.78	86.96	87.40	2102580
2015-11-24	87.00	87.17	86.22	86.73	1652383
2015-11-25	86.68	86.96	86.18	86.35	864757
2015-11-27	86.41	86.68	85.86	86.07	741058
2015-11-30	86.18	86.27	85.57	85.91	2258198
2015-12-01	86.18	87.33	86.11	87.28	1544962
2015-12-02	87.07	87.45	85.67	85.83	1432947
2015-12-03	85.70	86.28	84.36	84.76	2338275
2015-12-04	85.06	85.80	84.68	85.11	2562172
2015-12-07	85.08	86.68	84.85	86.44	2911272
2015-12-08	86.11	86.70	85.43	85.97	2344058
2015-12-09	85.48	86.64	85.31	85.40	2684175
2015-12-10	85.32	85.85	85.01	85.42	2168039
2015-12-11	84.47	85.16	84.16	84.82	2750088
2015-12-14	84.80	85.94	84.50	85.20	3679747
2015-12-15	85.78	86.16	85.39	85.80	2492933
2015-12-16	85.16	86.23	85.00	85.97	2692180
2015-12-17	86.22	86.42	85.27	85.66	1964606
2015-12-18	85.43	86.13	84.78	84.82	4156918
2015-12-21	85.33	86.00	85.03	85.93	2972780
2015-12-22	86.27	87.27	86.05	87.04	2588396
2015-12-23	87.23	87.56	86.83	87.30	3048422
2015-12-24	87.15	87.44	86.83	86.94	675782
2015-12-28	86.65	87.26	86.42	87.08	1401192
2015-12-29	87.52	88.15	87.28	88.00	1067785
2015-12-30	88.03	88.03	86.94	87.02	790960
2015-12-31	86.88	87.22	86.42	86.45	1093055
2016-01-04	85.64	85.93	84.83	85.39	2487890
2016-01-05	85.53	87.18	85.53	87.14	2055172
2016-01-06	86.50	87.17	86.16	86.41	2143114
2016-01-07	85.43	85.78	83.66	84.26	2851345
2016-01-08	84.78	86.61	82.86	83.08	2603052
2016-01-11	83.62	84.22	83.23	83.69	1440824
2016-01-12	84.21	84.61	83.55	84.06	1915966
2016-01-13	84.47	85.79	82.02	82.78	3300725
2016-01-14	83.03	84.67	82.30	83.96	1856975
2016-01-15	82.78	83.07	78.41	79.12	6702085
2016-01-19	79.92	81.39	79.25	79.50	4571527
2016-01-20	79.17	79.50	75.71	78.22	4752389
2016-01-21	78.45	80.06	78.03	79.13	2475310
2016-01-22	80.39	81.95	79.85	81.62	2183286
2016-01-25	81.58	82.18	81.13	81.19	2472218
2016-01-26	82.54	84.39	82.20	83.61	2952670
2016-01-27	83.38	84.53	82.56	83.19	1922029
2016-01-28	83.50	85.97	83.50	84.81	2813008
2016-01-29	85.50	86.30	84.97	86.20	3165052
2016-02-01	85.62	87.25	85.55	86.82	2411759
2016-02-02	86.23	86.85	85.67	86.21	2053412
2016-02-03	86.31	86.93	84.42	86.77	2454353
2016-02-04	86.50	86.85	85.65	86.22	1776810
2016-02-05	85.72	86.13	83.47	84.06	2246221
2016-02-08	83.30	83.42	80.05	81.70	3126088
2016-02-09	80.75	82.72	80.30	82.20	2383727
2016-02-10	82.45	83.21	81.67	81.83	1473301
2016-02-11	80.04	82.03	79.99	81.51	2494658
2016-02-12	82.85	83.23	82.14	83.13	2029988
2016-02-16	84.18	84.37	83.46	84.00	1551617
2016-02-17	84.17	84.99	83.75	84.68	2031610
2016-02-18	84.72	86.88	84.42	86.02	2890742
2016-02-19	85.60	85.90	84.74	85.46	2136283
2016-02-22	86.12	87.50	85.75	86.76	2448291
2016-02-23	86.28	86.68	85.84	86.35	2372130
2016-02-24	85.91	86.92	85.62	86.30	1913986
2016-02-25	86.95	88.26	86.03	86.74	3588757
2016-02-26	85.29	86.40	84.57	85.79	2797287
2016-02-29	85.83	87.23	85.71	86.50	2169118
2016-03-01	87.00	87.76	86.51	87.74	1936525
2016-03-02	87.60	88.46	87.26	88.41	1575386
2016-03-03	88.45	88.45	87.12	87.89	2354721
2016-03-04	87.64	87.90	87.05	87.25	2319112
2016-03-07	86.80	87.12	85.86	86.27	1841848
2016-03-08	85.91	86.50	85.37	85.48	3321724
2016-03-09	85.72	86.00	84.67	85.22	3124108
2016-03-10	86.52	86.76	84.50	85.00	2293800
2016-03-11	85.74	85.86	84.67	85.78	2977206
2016-03-14	85.32	85.64	84.39	85.00	2925077
2016-03-15	84.61	85.81	84.33	84.42	2970158
2016-03-16	84.33	85.12	84.06	85.01	2984094
2016-03-17	85.26	86.80	85.20	85.98	3877795
2016-03-18	85.96	86.79	85.89	86.42	3649214
2016-03-21	86.14	86.24	85.53	85.92	2055259
2016-03-22	85.87	86.27	85.70	86.00	2088987
2016-03-23	86.10	86.21	85.60	85.66	1837214
2016-03-24	85.63	85.72	85.00	85.58	2122819
2016-03-28	85.70	86.29	85.54	85.69	1544872
2016-03-29	85.75	86.74	85.70	86.45	2174736
2016-03-30	86.78	87.59	86.75	86.93	2535518
2016-03-31	86.97	87.35	86.48	86.50	3056484
2016-04-01	86.13	87.39	85.98	87.11	4645640
2016-04-04	87.35	87.50	86.95	87.02	1883442
2016-04-05	86.63	86.99	85.98	86.15	1895936
2016-04-06	86.03	87.16	85.77	86.99	1691201
2016-04-07	86.73	87.04	86.29	86.77	1897478
2016-04-08	87.22	88.21	86.82	88.05	1887640
2016-04-11	88.31	88.82	87.33	87.51	1717905
2016-04-12	87.60	88.03	87.09	87.68	1024549
2016-04-13	88.02	88.17	87.64	87.90	1477359
2016-04-14	87.89	87.89	87.00	87.16	1320883
2016-04-15	87.13	87.49	86.79	87.28	1275519
2016-04-18	87.19	87.74	87.05	87.58	1059894
2016-04-19	87.70	88.21	87.39	88.09	1503608
2016-04-20	88.05	88.36	87.10	87.60	2248079
2016-04-21	87.32	87.41	85.86	85.89	3036020
2016-04-22	86.06	87.85	86.00	87.75	2758566
2016-04-25	87.64	87.64	86.65	87.18	2181974
2016-04-26	87.39	87.96	87.14	87.56	1336836
2016-04-27	87.37	87.95	86.91	87.74	1508492
2016-04-28	87.07	87.99	86.92	87.14	1424220
2016-04-29	86.93	87.30	86.13	86.88	1800199
2016-05-02	87.07	87.73	86.97	87.53	1379582
2016-05-03	86.92	87.04	85.59	86.29	2212131
2016-05-04	85.98	88.20	85.93	87.91	1681784
2016-05-05	87.88	88.53	87.85	87.94	1635361
2016-05-06	87.86	88.51	87.14	88.34	2171289
2016-05-09	88.54	89.69	88.25	89.47	2472874
2016-05-10	90.00	91.00	89.35	90.58	3191388
2016-05-11	90.40	91.18	90.01	90.12	2525677
2016-05-12	90.44	90.69	90.01	90.46	1555826
2016-05-13	90.24	90.67	89.69	89.85	2381745
2016-05-16	89.79	90.62	89.60	90.35	1420375
2016-05-17	90.19	90.59	89.61	90.12	3032000
2016-05-18	90.06	91.10	89.40	90.49	3797047
2016-05-19	89.62	89.93	89.13	89.53	1883154
2016-05-20	89.84	90.07	89.32	89.92	1611653
2016-05-23	90.14	90.66	89.69	90.36	2092208
2016-05-24	90.63	91.33	90.53	91.29	1721370
2016-05-25	91.49	91.97	90.87	91.08	1561587
2016-05-26	91.41	91.41	90.57	90.81	1069083
2016-05-27	90.91	91.25	90.73	90.80	1220567
2016-05-31	90.83	90.98	90.09	90.81	2031855
2016-06-01	90.45	91.17	90.33	90.80	1977334
2016-06-02	90.66	91.80	90.52	91.80	1212745
2016-06-03	91.44	92.89	91.44	92.76	2055274
2016-06-06	92.80	93.41	92.64	93.04	1990858
2016-06-07	93.06	94.50	93.01	94.02	2047879
2016-06-08	94.09	94.75	93.73	93.99	1431153
2016-06-09	93.91	94.60	93.52	94.42	1695183
2016-06-10	94.11	94.45	93.63	94.13	1847024
2016-06-13	94.11	94.73	94.04	94.50	2153533
2016-06-14	94.29	94.64	93.48	92.78	2866586
2016-06-15	92.90	94.15	92.68	93.96	2273432
2016-06-16	93.71	94.70	93.60	94.65	2084860
2016-06-17	94.36	94.59	93.82	94.41	2495262
2016-06-20	95.01	95.42	94.29	94.41	1470653
2016-06-21	94.60	95.52	94.60	95.37	1682270
2016-06-22	95.47	95.64	95.01	95.24	2052621
2016-06-23	95.86	96.41	95.53	96.08	2080374
2016-06-24	94.25	97.34	93.95	96.44	9755646
2016-06-27	96.17	97.19	95.80	97.18	4232299
2016-06-28	97.87	99.00	97.10	99.00	3221686
2016-06-29	99.41	100.56	99.13	100.33	3860104
2016-06-30	100.27	101.44	99.90	101.43	2818337
2016-07-01	101.55	102.18	100.43	101.18	2727390
2016-07-05	101.13	102.64	101.00	102.56	2131563
2016-07-06	102.38	102.82	101.23	101.92	2439552
2016-07-07	101.80	102.12	101.15	101.51	1909978
2016-07-08	102.22	102.39	101.15	102.20	2450683
2016-07-11	101.69	101.81	99.85	100.54	3075756
2016-07-12	100.27	100.54	99.03	100.15	4042242
2016-07-13	100.27	100.71	99.19	99.80	2437643
2016-07-14	100.20	100.20	99.00	99.47	1552155
2016-07-15	99.73	100.40	99.51	100.11	1654912
2016-07-18	99.94	100.33	99.34	99.39	1289317
2016-07-19	98.57	99.66	97.25	99.66	1797500
2016-07-20	99.68	99.78	98.40	98.49	1972328
2016-07-21	97.65	98.56	97.51	98.27	2501376
2016-07-22	98.19	99.55	98.00	98.87	2461020
2016-07-25	98.85	98.87	96.86	97.32	2227871
2016-07-26	97.34	97.58	96.23	96.74	1907214
2016-07-27	96.63	96.71	95.86	96.07	1759133
2016-07-28	96.16	96.76	95.85	96.57	2109496
2016-07-29	96.65	97.50	96.60	97.03	1920843
2016-08-01	96.91	97.75	96.83	97.74	1802757
2016-08-02	97.47	97.71	96.72	96.86	1509402
2016-08-03	96.75	96.96	95.84	96.11	1664989
2016-08-04	96.18	97.01	96.00	96.87	1365075
2016-08-05	97.13	97.16	95.98	96.22	1396632
2016-08-08	96.23	96.60	95.75	95.90	912343
2016-08-09	96.01	96.23	95.52	95.82	1739674
2016-08-10	95.80	96.36	95.80	96.17	1292865
2016-08-11	96.26	96.55	95.78	96.27	1050257
2016-08-12	96.33	96.99	96.18	96.52	1118187
2016-08-15	96.60	97.00	96.19	96.21	1262138
2016-08-16	95.84	95.94	94.46	94.80	1583475
2016-08-17	95.03	95.08	94.14	94.58	1707746
2016-08-18	94.56	94.85	93.91	94.30	1307863
2016-08-19	94.15	94.15	92.70	93.37	1967926
2016-08-22	93.50	93.92	92.98	93.71	1651929
2016-08-23	93.88	94.29	93.65	93.71	1215316
2016-08-24	93.83	95.03	93.83	94.77	2261868
2016-08-25	94.88	95.39	94.32	94.49	1855350
2016-08-26	94.61	94.93	92.97	93.26	2113652
2016-08-29	93.56	94.00	93.52	93.73	1510514
2016-08-30	93.85	94.32	93.26	94.19	1542658
2016-08-31	94.01	95.00	93.96	94.77	2347382
2016-09-01	94.70	94.91	94.35	94.75	1623553
2016-09-02	95.25	96.16	95.23	96.06	2186387
2016-09-06	97.00	98.06	96.75	98.03	3204813
2016-09-07	97.75	99.00	97.60	98.85	6552085
2016-09-08	98.60	98.74	97.62	97.66	3438088
2016-09-09	97.06	97.06	93.29	93.31	5777777
2016-09-12	93.02	94.21	92.54	93.93	2685323
2016-09-13	94.12	94.26	90.97	90.99	4138062
2016-09-14	91.49	91.93	91.01	91.39	2293616
2016-09-15	91.38	92.10	91.05	91.46	2762475
2016-09-16	91.13	91.27	89.82	90.37	3927171
2016-09-19	90.51	92.05	90.37	91.80	2511319
2016-09-20	92.37	92.47	91.56	91.57	2263346
2016-09-21	91.53	93.50	91.08	93.44	2882289
2016-09-22	93.98	95.30	93.85	94.83	3964659
2016-09-23	94.20	95.60	93.97	95.18	2603339
2016-09-26	94.85	95.84	94.65	95.61	2611896
2016-09-27	95.99	96.10	94.97	94.98	1910815
2016-09-28	95.09	95.36	94.36	94.37	2649750
2016-09-29	94.42	94.50	93.20	94.01	2473874
2016-09-30	94.46	94.87	93.73	94.21	2712541
2016-10-03	93.78	94.13	93.04	93.42	2308146
2016-10-04	93.59	93.59	90.55	90.86	3191356
2016-10-05	91.23	91.51	88.40	89.06	3829011
2016-10-06	88.90	89.79	88.22	88.84	2303082
2016-10-07	89.14	89.98	87.96	88.30	1617969
2016-10-10	88.31	89.00	88.10	88.70	1029223
2016-10-11	88.61	89.38	88.43	89.00	2321178
2016-10-12	88.83	91.82	88.83	91.45	3352186
2016-10-13	91.35	92.10	91.16	91.82	1888927
2016-10-14	91.94	92.98	91.82	92.03	2141435
2016-10-17	92.28	92.79	91.83	91.99	1347277
2016-10-18	92.49	92.80	91.60	91.82	2325199
2016-10-19	92.15	92.36	90.64	91.71	2302999
2016-10-20	91.72	91.81	90.80	91.54	2425503
2016-10-21	90.59	95.09	90.57	94.92	4441601
2016-10-24	95.54	95.84	94.20	95.14	3932867
2016-10-25	94.93	95.37	93.60	93.94	3137062
2016-10-26	93.42	94.27	92.11	92.53	2419314
2016-10-27	92.70	92.70	90.71	90.78	1803868
2016-10-28	90.97	91.71	90.83	91.22	1588505
2016-10-31	91.70	91.93	90.60	90.99	2559296
2016-11-01	91.33	91.59	89.50	89.94	2975836
2016-11-02	87.94	88.55	87.51	87.90	6492668
2016-11-03	88.14	88.38	87.53	87.67	1992219
2016-11-04	88.02	88.19	87.46	87.81	2655392
2016-11-07	89.09	89.53	88.35	89.04	5054068
2016-11-08	89.23	89.93	89.23	89.80	3664041
2016-11-09	88.50	88.74	85.27	85.73	5479382
2016-11-10	85.47	85.47	82.08	82.90	6994518
2016-11-11	83.03	84.00	81.69	82.25	9705530
2016-11-14	82.63	82.66	79.38	81.99	6627941
2016-11-15	82.17	83.10	81.90	82.79	4978859
2016-11-16	82.90	85.26	82.90	85.09	4909867
2016-11-17	85.01	85.83	84.51	85.11	3437115
2016-11-18	85.10	85.83	84.73	85.00	2357483
2016-11-21	85.21	85.41	84.10	84.55	2532639
2016-11-22	85.10	85.89	84.38	85.42	2218677
2016-11-23	84.91	85.27	83.76	84.16	2116198
2016-11-25	84.23	85.09	84.12	84.77	860687
2016-11-28	84.70	85.33	83.82	84.35	3068301
2016-11-29	84.45	85.54	83.91	85.23	2427529
2016-11-30	85.01	85.07	83.45	83.46	3883508
2016-12-01	83.19	83.33	80.82	81.53	3122691
2016-12-02	82.10	83.13	81.33	81.88	2660452
2016-12-05	81.78	83.28	81.47	83.26	2153533
2016-12-06	84.05	84.66	83.26	83.44	3265090
2016-12-07	83.72	84.85	83.39	84.74	2670127
2016-12-08	84.95	85.37	84.42	85.00	2137439
2016-12-09	85.16	85.65	84.81	85.57	1871292
2016-12-12	85.51	87.40	85.04	86.85	2789341
2016-12-13	87.23	88.10	87.04	87.01	2669936
2016-12-14	87.10	87.45	86.05	86.21	3017986
2016-12-15	86.10	86.61	85.33	85.89	2248017
2016-12-16	86.39	86.50	85.32	85.70	5451207
2016-12-19	85.94	87.46	85.71	87.26	1422179
2016-12-20	87.26	87.76	87.00	87.57	1245117
2016-12-21	87.61	88.25	87.11	87.13	1528108
2016-12-22	87.02	87.50	86.29	87.13	1272257
2016-12-23	87.40	87.81	86.97	87.24	562519
2016-12-27	87.44	87.96	87.20	87.53	790309
2016-12-28	87.69	87.88	86.68	86.77	1115575
2016-12-29	86.99	87.29	86.54	87.01	1681355
2016-12-30	87.13	87.14	86.40	86.77	1633082
2017-01-03	87.25	87.62	86.50	86.80	2472076
2017-01-04	87.07	87.51	87.03	87.32	1939480
2017-01-05	87.24	87.51	86.78	87.24	2400327
2017-01-06	87.24	87.33	85.45	85.50	2568834
2017-01-09	85.61	86.00	84.59	85.73	2141555
2017-01-10	85.53	85.69	83.96	84.36	2220656
2017-01-11	84.45	85.61	84.22	85.20	1645233
2017-01-12	85.11	85.43	84.63	85.18	1379707
2017-01-13	85.20	85.98	85.16	85.68	1270463
2017-01-17	85.63	87.50	85.59	87.36	1816740
2017-01-18	87.39	88.27	87.06	87.20	1318809
2017-01-19	87.06	87.25	85.67	85.80	1782009
2017-01-20	86.11	86.89	86.09	86.82	1842928
2017-01-23	86.90	87.36	86.83	87.06	1424919
2017-01-24	87.13	87.69	86.80	87.66	1885350
2017-01-25	88.03	88.14	86.80	87.18	1797360
2017-01-26	88.06	90.14	87.79	88.01	2120112
2017-01-27	88.16	88.54	86.68	86.85	1497628
2017-01-30	86.94	87.09	86.22	86.76	1390126
2017-01-31	87.35	87.86	86.84	87.83	3073156
2017-02-01	88.28	88.79	86.63	86.65	2286486
2017-02-02	86.71	87.88	86.50	87.77	1777499
2017-02-03	88.34	89.13	88.12	88.74	2090737
2017-02-06	88.72	88.72	86.94	87.04	1711667
2017-02-07	87.29	87.55	86.72	87.42	1093616
2017-02-08	87.50	88.27	87.37	87.66	1116509
2017-02-09	87.73	88.00	87.36	87.78	1052566
2017-02-10	87.53	87.71	86.93	87.56	1229103
2017-02-13	87.94	90.23	87.92	90.22	2225252
2017-02-14	90.03	90.34	89.17	90.25	2041517
2017-02-15	89.62	90.17	89.04	90.04	1717781
2017-02-16	90.10	90.97	90.10	90.50	1559224
2017-02-17	90.55	91.35	88.54	89.23	3408985
2017-02-21	89.21	90.11	88.83	90.00	2552571
2017-02-22	90.35	90.65	89.78	90.58	1865059
2017-02-23	90.90	92.11	90.64	91.26	2489998
2017-02-24	91.00	92.66	90.54	92.59	2147779
2017-02-27	92.66	93.11	91.88	92.57	1558322
2017-02-28	92.51	93.70	92.22	93.53	2294025
2017-03-01	93.43	93.43	91.91	93.01	1942714
2017-03-02	93.15	93.65	92.56	92.69	1416349
2017-03-03	92.45	92.77	90.85	91.75	2546492
2017-03-06	91.59	92.19	91.29	91.96	2135343
2017-03-07	91.90	92.77	91.24	91.50	1408466
2017-03-08	92.23	92.39	90.60	90.61	2164531
2017-03-09	90.73	90.88	90.02	90.51	2210670
2017-03-10	91.05	91.39	89.88	90.28	2127092
2017-03-13	90.41	90.79	90.07	90.60	2523015
2017-03-14	90.34	90.57	89.64	88.70	1838538
2017-03-15	88.86	90.33	88.71	89.92	2882962
2017-03-16	89.92	90.20	89.04	89.62	2528811
2017-03-17	89.60	90.32	89.53	89.80	2597675
2017-03-20	89.80	91.07	89.78	90.89	2404398
2017-03-21	91.18	92.06	90.62	90.70	3294076
2017-03-22	90.97	91.81	90.44	91.72	3937308
2017-03-23	91.66	93.27	91.44	93.00	2405388
2017-03-24	93.09	93.95	92.79	93.68	2232259
2017-03-27	93.48	94.06	93.30	93.96	2740499
2017-03-28	93.99	94.77	93.92	94.58	3497651
2017-03-29	94.63	95.45	94.40	94.54	1883938
2017-03-30	94.54	95.00	94.09	94.62	1384773
2017-03-31	94.25	94.75	93.92	94.45	2118026
2017-04-03	94.44	95.47	93.78	94.23	2128436
2017-04-04	94.22	94.28	93.69	93.83	1900634
2017-04-05	94.01	94.50	93.64	93.69	1609716
2017-04-06	93.60	94.49	93.38	94.38	1982385
2017-04-07	94.42	94.87	93.93	94.50	1324626
2017-04-10	94.54	95.03	94.51	94.98	1231749
2017-04-11	95.15	96.10	95.12	95.82	1860673
2017-04-12	95.50	96.48	95.36	96.45	1857595
2017-04-13	96.40	96.49	95.88	96.00	2056962
2017-04-17	96.43	96.75	95.90	96.30	2387556
2017-04-18	96.21	97.07	95.94	96.79	2008324
2017-04-19	96.87	97.30	96.28	96.52	1976126
2017-04-20	96.58	96.58	95.68	96.04	4264105
2017-04-21	95.83	96.21	95.14	95.53	2207034
2017-04-24	95.95	96.16	94.22	94.71	3261355
2017-04-25	96.73	97.00	93.51	94.27	2857364
2017-04-26	94.20	94.70	93.75	94.50	5034034
2017-04-27	94.85	95.59	94.69	95.02	2593892
2017-04-28	94.87	95.01	94.09	94.60	1821318
2017-05-01	94.88	95.21	94.14	94.69	2033757
2017-05-02	94.76	94.93	94.06	94.35	1960518
2017-05-03	94.64	94.78	93.87	94.07	1579576
2017-05-04	93.78	95.00	93.22	94.78	1672655
2017-05-05	94.87	96.03	94.70	95.92	1527010
2017-05-08	96.06	96.06	94.89	95.36	1663957
2017-05-09	95.37	95.48	94.63	94.95	1261112
2017-05-10	94.87	95.08	94.13	94.71	1446586
2017-05-11	94.53	94.85	94.14	94.42	1044252
2017-05-12	94.07	94.36	93.80	94.06	1383536
2017-05-15	94.15	95.82	93.91	95.73	1930613
2017-05-16	95.95	96.53	95.62	95.93	1578119
2017-05-17	96.42	98.98	96.19	98.12	4158658
2017-05-18	98.10	98.82	96.78	98.65	2280092
2017-05-19	98.83	99.53	98.06	99.44	2195171
2017-05-22	99.44	99.94	98.84	99.91	1887190
2017-05-23	100.01	101.22	99.85	100.78	2043259
2017-05-24	100.98	102.13	100.71	101.17	1883539
2017-05-25	100.69	103.19	100.69	102.78	1569560
2017-05-26	102.87	102.87	101.95	102.81	1821836
2017-05-30	102.75	103.93	102.62	103.52	3048731
2017-05-31	103.71	104.34	101.54	101.65	4980720
2017-06-01	102.01	103.58	101.67	103.45	1982905
2017-06-02	103.97	104.68	103.53	104.59	1848010
2017-06-05	104.32	104.64	103.40	103.46	1303532
2017-06-06	103.52	104.01	103.03	103.16	1219841
2017-06-07	103.36	103.81	102.60	103.21	924615
2017-06-08	103.39	103.56	100.36	101.18	2383511
2017-06-09	101.03	102.82	100.90	102.06	1482470
2017-06-12	100.46	102.47	99.59	102.21	3039002
2017-06-13	102.18	102.95	101.57	101.18	1928321
2017-06-14	101.98	102.99	101.62	101.91	2473282
2017-06-15	101.56	102.26	101.15	101.30	1642901
2017-06-16	101.14	101.95	100.77	101.18	3079377
2017-06-19	101.36	101.47	100.81	101.09	1796895
2017-06-20	101.28	101.51	99.95	100.62	1637616
2017-06-21	99.76	100.10	98.84	99.50	2825163
2017-06-22	99.71	100.40	99.44	99.74	2063075
2017-06-23	99.82	100.20	99.48	99.84	2688040
2017-06-26	100.10	100.10	99.34	99.75	1961888
2017-06-27	101.67	103.98	101.67	101.91	5558200
2017-06-28	102.08	102.23	100.76	101.18	2316228
2017-06-29	101.24	101.24	99.11	100.03	2744992
2017-06-30	99.97	100.64	99.72	100.18	1394779
2017-07-03	100.53	101.06	98.82	99.31	859360
2017-07-05	99.00	99.39	98.36	99.01	2074319
2017-07-06	98.79	98.93	97.67	98.37	1273097
2017-07-07	98.57	99.60	98.57	99.47	1306384
2017-07-10	99.65	99.74	98.90	99.17	868528
2017-07-11	99.24	99.30	98.07	98.29	1231469
2017-07-12	98.84	100.53	98.78	100.05	1124333
2017-07-13	100.11	100.56	99.64	100.31	685576
2017-07-14	100.50	101.61	100.48	101.10	1967959
2017-07-17	100.87	100.87	96.81	96.81	3650438
2017-07-18	96.32	97.48	95.64	96.64	2950757
2017-07-19	94.98	98.78	93.14	98.66	6700986
2017-07-20	98.70	99.23	96.07	97.27	6212843
2017-07-21	96.39	99.75	96.11	99.17	23616078
2017-07-24	99.36	99.80	98.04	99.14	6329465
2017-07-25	99.28	99.54	98.51	99.50	5560200
2017-07-26	99.58	99.81	98.88	99.56	5984847
2017-07-27	99.77	100.20	99.01	100.19	4721523
2017-07-28	100.17	101.07	99.48	100.58	4786813
2017-07-31	100.63	101.24	99.00	100.58	5191162
2017-08-01	100.92	101.50	100.25	100.89	2762244
2017-08-02	100.88	101.83	100.17	101.81	2940070
2017-08-03	101.97	101.98	100.61	100.92	2273437
2017-08-04	100.55	102.06	100.55	102.02	2373704
2017-08-07	101.63	101.98	100.75	101.15	2432892
2017-08-08	100.90	101.49	99.70	100.03	2160488
2017-08-09	100.07	100.78	99.39	100.77	2539854
2017-08-10	100.37	101.02	100.34	100.71	1954311
2017-08-11	101.07	101.22	100.53	100.85	1985288
2017-08-14	101.25	102.46	100.63	102.37	1776502
2017-08-15	102.10	103.08	101.79	103.06	2104637
2017-08-16	102.84	105.05	102.84	103.79	2726552
2017-08-17	103.84	104.89	103.76	104.14	2740400
2017-08-18	104.31	104.62	103.97	104.12	3524965
2017-08-21	104.36	104.98	104.19	104.83	1666364
2017-08-22	105.04	106.45	105.01	105.74	2423077
2017-08-23	105.09	106.60	105.09	106.10	2214844
2017-08-24	106.25	107.18	105.96	106.74	1990604
2017-08-25	107.10	107.89	106.74	106.99	2158352
2017-08-28	107.09	107.31	106.75	107.05	3116488
2017-08-29	107.00	107.28	106.68	107.02	1821407
2017-08-30	106.79	107.36	106.63	107.27	1967276
2017-08-31	107.63	108.88	107.32	108.44	2253365
2017-09-01	108.47	108.61	106.68	107.01	2590892
2017-09-05	107.19	107.94	106.99	107.03	2005572
2017-09-06	107.32	107.54	105.49	106.01	2682220
2017-09-07	106.16	107.19	106.01	106.99	1825039
2017-09-08	106.97	107.17	105.91	106.49	2079941
2017-09-11	106.84	107.35	106.52	106.93	1864218
2017-09-12	106.94	107.01	105.22	106.21	1692976
2017-09-13	106.08	106.14	104.43	104.00	2103883
2017-09-14	104.02	104.98	103.14	104.81	1769760
2017-09-15	104.99	105.57	104.54	105.48	2987845
2017-09-18	105.38	106.18	104.38	104.49	1558263
2017-09-19	104.58	105.25	100.43	102.16	4935645
2017-09-20	102.25	102.83	100.81	101.84	2093242
2017-09-21	101.71	102.29	101.48	101.60	1616463
2017-09-22	101.05	101.45	100.05	100.60	2720047
2017-09-25	100.48	101.28	99.57	100.13	1733770
2017-09-26	100.29	100.67	99.16	99.57	2275325
2017-09-27	99.56	100.58	99.21	99.99	2574613
2017-09-28	99.78	100.60	99.47	100.54	1545299
2017-09-29	100.02	100.66	99.45	99.98	2217086
2017-10-02	100.31	100.98	99.41	99.69	1509013
2017-10-03	99.61	100.00	99.33	99.65	1386403
2017-10-04	99.95	102.12	99.60	101.89	2051464
2017-10-05	101.95	102.21	101.34	101.57	2614633
2017-10-06	101.46	101.61	100.09	101.52	1565825
2017-10-09	101.36	102.77	101.08	102.12	25538511
2017-10-10	102.13	102.71	101.15	101.59	2527584
2017-10-11	101.61	102.75	101.40	102.21	2466068
2017-10-12	102.25	103.48	101.63	103.10	2182210
2017-10-13	103.52	104.00	102.44	102.50	2084226
2017-10-16	101.17	102.33	101.03	101.85	2293869
2017-10-17	101.95	102.20	100.87	101.38	2503375
2017-10-18	100.99	101.48	99.54	100.96	2990072
2017-10-19	102.18	104.45	101.55	103.22	3784241
2017-10-20	103.52	105.37	103.25	104.99	3305316
2017-10-23	104.99	105.13	103.25	103.95	1900784
2017-10-24	104.06	104.65	103.50	104.06	1742942
2017-10-25	103.53	104.36	103.00	104.12	1735647
2017-10-26	105.00	105.18	103.16	103.18	2072633
2017-10-27	103.25	104.00	102.91	103.19	1651173
2017-10-30	103.34	110.66	103.20	106.11	5454815
2017-10-31	105.95	107.54	105.29	107.08	2476262
2017-11-01	107.68	107.74	104.78	105.14	2467176
2017-11-02	105.26	107.11	105.07	106.37	1451154
2017-11-03	105.84	107.27	105.27	106.51	1613547
2017-11-06	110.90	114.84	109.44	111.81	6501991
2017-11-07	111.81	112.46	110.44	111.76	2602817
2017-11-08	111.63	114.97	111.63	114.03	2104248
2017-11-09	113.70	114.56	112.77	113.50	1459623
2017-11-10	112.86	113.75	111.91	113.28	1285998
2017-11-13	113.38	113.88	111.78	112.90	2060088
2017-11-14	112.80	113.58	112.08	113.16	1519029
2017-11-15	113.49	113.59	111.96	112.55	1551474
2017-11-16	112.62	113.43	110.79	111.12	2923909
2017-11-17	110.52	111.45	109.79	110.02	2652801
2017-11-20	110.22	111.10	110.02	110.48	1321526
2017-11-21	110.68	112.31	110.63	112.11	2274257
2017-11-22	111.72	112.28	110.89	111.84	1000659
2017-11-24	111.91	113.28	111.85	112.72	535547
2017-11-27	113.48	114.53	113.13	113.29	1095068
2017-11-28	114.00	114.00	112.60	113.52	2705711
2017-11-29	113.54	113.64	111.19	112.86	1368107
2017-11-30	113.08	113.35	111.96	113.00	1731153
2017-12-01	113.45	113.45	112.00	112.55	1777149
2017-12-04	112.45	113.49	109.57	109.63	1875502
2017-12-05	109.37	110.44	108.78	108.81	2082631
2017-12-06	109.11	109.50	108.00	109.18	2812670
2017-12-07	109.48	110.17	108.02	109.71	1540196
2017-12-08	109.85	110.34	108.71	109.50	1667949
2017-12-11	109.57	111.14	108.91	110.91	2869368
2017-12-12	111.06	111.80	110.65	110.89	1198381
2017-12-13	111.19	112.46	110.91	110.32	1838021
2017-12-14	110.54	111.25	110.24	110.61	2397019
2017-12-15	111.08	111.69	110.11	110.65	3284895
2017-12-18	110.60	110.98	109.03	109.63	1649879
2017-12-19	109.93	110.07	108.35	108.55	1242438
2017-12-20	108.43	108.56	107.33	107.89	1924250
2017-12-21	108.50	108.90	108.01	108.18	1514203
2017-12-22	108.08	108.72	107.56	108.55	1003291
2017-12-26	108.55	109.43	108.22	108.97	721350
2017-12-27	109.12	109.68	108.82	109.43	1059068
2017-12-28	109.64	110.21	109.01	109.82	1779287
2017-12-29	110.00	111.43	109.61	111.01	1266797
2018-01-02	110.53	110.96	108.47	108.93	2036131
2018-01-03	108.75	109.50	108.08	108.47	2078871
2018-01-04	108.29	108.76	107.10	107.21	2240434
2018-01-05	107.43	108.41	107.26	108.03	1769361
2018-01-08	108.01	108.73	107.72	108.35	1776476
2018-01-09	108.30	108.67	107.63	107.68	1031933
2018-01-10	105.95	106.53	103.34	104.92	4849650
2018-01-11	104.95	105.19	102.60	103.69	4380675
2018-01-12	104.05	104.07	103.07	103.57	2430421
2018-01-16	103.98	106.77	103.98	105.32	2844785
2018-01-17	105.40	106.99	105.05	106.03	2616728
2018-01-18	105.71	106.32	105.21	106.11	2062459
2018-01-19	106.25	107.65	105.67	107.35	2868067
2018-01-22	107.50	108.37	106.89	108.30	2837797
2018-01-23	108.92	110.44	108.48	110.33	2996389
2018-01-24	110.48	110.91	109.35	109.59	2405721
2018-01-25	109.38	110.22	107.16	108.61	4370710
2018-01-26	110.35	110.87	108.75	110.63	3328827
2018-01-29	110.52	111.15	108.84	109.83	3214495
2018-01-30	109.02	110.41	108.66	110.03	2954592
2018-01-31	110.09	113.39	110.07	112.77	2814801
2018-02-01	112.91	114.47	112.33	113.07	3168653
2018-02-02	112.66	113.19	111.25	112.10	1809706
2018-02-05	111.55	112.92	109.89	110.51	2853197
2018-02-06	109.06	110.29	106.93	108.55	4553823
2018-02-07	108.30	109.91	107.82	108.75	2978747
2018-02-08	108.50	109.17	103.79	103.81	4391419
2018-02-09	104.15	104.75	100.76	103.86	3670325
2018-02-12	104.50	105.66	103.83	105.11	3325278
2018-02-13	105.13	106.75	104.72	106.36	1879166
2018-02-14	106.07	106.26	104.01	105.36	2917804
2018-02-15	105.63	107.99	104.62	107.64	2673854
2018-02-16	107.53	110.09	107.53	109.12	2769025
2018-02-20	108.77	109.72	108.52	108.57	2480883
2018-02-21	108.76	109.26	106.74	106.79	2443737
2018-02-22	107.39	109.51	106.90	108.46	2293906
2018-02-23	108.79	110.44	108.45	110.44	1726093
2018-02-26	110.57	111.56	109.85	111.54	1670641
2018-02-27	111.41	111.78	108.60	110.36	3278039
2018-02-28	110.51	112.13	109.93	110.06	3383977
2018-03-01	108.10	108.50	105.42	106.07	6252305
2018-03-02	105.25	105.69	103.65	104.56	3842742
2018-03-05	104.02	107.99	104.02	107.72	2935853
2018-03-06	107.61	108.93	107.34	107.73	2326663
2018-03-07	106.93	108.10	106.93	107.60	2197670
2018-03-08	108.58	110.61	107.90	110.24	4080658
2018-03-09	110.65	110.99	110.11	110.99	3951926
2018-03-12	110.77	112.04	110.77	111.39	3442892
2018-03-13	111.30	112.16	111.12	111.66	3026644
2018-03-14	111.81	112.34	111.43	111.03	2415478
2018-03-15	111.09	111.66	109.47	109.61	2914331
2018-03-16	109.25	109.97	107.99	109.08	5239619
2018-03-19	108.98	109.06	107.40	108.19	2542604
2018-03-20	108.35	110.03	108.32	108.87	3502856
2018-03-21	109.22	109.51	107.29	107.59	1819675
2018-03-22	107.28	110.20	107.14	108.95	3446956
2018-03-23	109.72	110.89	109.47	109.66	4929707
2018-03-26	110.53	111.53	110.08	111.33	2535478
2018-03-27	111.43	112.25	110.24	110.67	2259520
2018-03-28	110.83	112.32	110.72	110.88	2014051
2018-03-29	110.97	111.47	108.98	109.61	3418254
2018-04-02	109.59	110.44	108.07	108.80	2733826
2018-04-03	109.05	109.19	106.48	107.39	3879800
2018-04-04	106.94	109.12	106.94	108.91	3047356
2018-04-05	109.00	110.33	108.52	109.80	2773858
2018-04-06	109.85	110.32	107.88	108.01	2273304
2018-04-09	108.17	110.04	107.92	108.86	2418212
2018-04-10	109.48	109.83	101.69	103.64	5920034
2018-04-11	102.87	106.35	102.57	104.86	2665853
2018-04-12	105.20	105.29	103.12	103.86	2088470
2018-04-13	104.36	105.01	103.13	103.76	1393207
2018-04-16	104.30	105.06	103.71	104.33	1738866
2018-04-17	104.92	107.06	104.32	106.14	3159859
2018-04-18	105.99	107.52	105.45	106.59	2084529
2018-04-19	105.10	105.57	101.52	102.64	4308821
2018-04-20	102.87	104.85	102.45	102.62	3004549
2018-04-23	103.28	105.03	102.97	104.95	3117396
2018-04-24	105.40	106.41	104.79	105.35	3866615
2018-04-25	104.98	105.37	104.64	105.20	2095851
2018-04-26	105.22	105.89	104.75	105.10	3342301
2018-04-27	102.92	103.12	100.50	101.31	4451614
2018-04-30	99.99	103.78	98.85	100.87	6689277
2018-05-01	101.25	101.71	99.77	100.86	3706482
2018-05-02	100.44	102.07	100.43	100.82	3714032
2018-05-03	100.87	102.10	100.26	101.57	2083726
2018-05-04	101.51	104.00	101.51	103.31	1861705
2018-05-07	103.24	103.94	101.90	102.56	1675607
2018-05-08	102.12	102.79	101.56	102.74	2732494
2018-05-09	103.00	103.84	102.19	103.79	2456035
2018-05-10	104.00	105.98	103.89	104.92	2175768
2018-05-11	105.00	105.66	103.23	103.61	1476119
2018-05-14	103.68	103.99	102.54	103.29	1276852
2018-05-15	102.79	103.33	101.71	103.28	2942708
2018-05-16	103.08	103.44	102.51	102.99	1699598
2018-05-17	103.13	103.18	101.49	101.91	1964613
2018-05-18	101.92	103.20	101.61	102.23	1983045
2018-05-21	102.85	102.90	101.34	102.10	1610176
2018-05-22	102.01	102.11	101.11	101.72	2585103
2018-05-23	101.71	102.33	101.31	102.16	1052755
2018-05-24	102.29	102.55	101.44	101.85	1553224
2018-05-25	102.00	103.26	101.90	102.74	1427365
2018-05-29	102.50	104.10	102.45	103.46	2609866
2018-05-30	103.37	104.44	103.02	104.02	1348085
2018-05-31	103.57	104.29	102.95	104.15	3124243
2018-06-01	104.30	104.30	102.81	103.80	1335410
2018-06-04	104.39	104.99	103.58	104.34	2445056
2018-06-05	104.37	104.48	102.80	103.15	2849947
2018-06-06	103.11	103.32	101.90	102.89	2206542
2018-06-07	103.18	103.30	101.87	102.48	1739872
2018-06-08	102.71	103.20	102.06	103.04	2840601
2018-06-11	102.96	104.22	102.78	103.33	1941154
2018-06-12	103.17	104.71	102.51	104.68	2966611
2018-06-13	104.43	104.59	100.93	100.02	2606081
2018-06-14	99.99	101.94	99.99	101.17	3432962
2018-06-15	101.52	102.29	100.74	101.09	3324226
2018-06-18	100.74	101.12	100.41	100.96	2242034
2018-06-19	100.50	102.70	100.50	101.93	2504116
2018-06-20	101.70	102.89	101.29	102.59	1825777
2018-06-21	102.55	103.55	102.52	102.91	1153766
2018-06-22	103.17	104.06	102.35	103.60	3059510
2018-06-25	103.54	104.43	103.03	104.28	2173516
2018-06-26	104.65	106.50	104.21	106.36	3673132
2018-06-27	106.40	107.49	105.95	106.33	1775604
2018-06-28	106.70	107.81	106.40	107.60	2087374
2018-06-29	106.91	108.34	106.19	107.82	2789254
2018-07-02	107.85	108.56	106.91	108.18	2178620
2018-07-03	108.32	109.88	107.67	109.01	2165477
2018-07-05	109.05	111.11	109.05	111.00	2311279
2018-07-06	111.42	112.04	110.83	111.27	1800962
2018-07-09	111.54	111.79	108.99	109.61	2164590
2018-07-10	109.58	110.81	108.00	110.60	3474911
2018-07-11	110.56	111.46	110.32	110.86	1771086
2018-07-12	111.25	111.57	110.27	110.75	2011159
2018-07-13	111.20	111.49	110.34	111.06	1109979
2018-07-16	111.06	111.06	109.85	110.57	1178141
2018-07-17	110.83	110.96	110.06	110.87	2896529
2018-07-18	110.52	110.76	109.81	110.44	2156239
2018-07-19	109.65	112.25	109.65	111.03	2178743
2018-07-20	110.78	111.61	109.96	110.33	3103447
2018-07-23	110.23	110.63	108.17	108.75	2227206
2018-07-24	108.25	108.94	106.95	107.99	4123566
2018-07-25	108.38	109.43	107.78	108.92	2158511
2018-07-26	109.24	109.87	109.16	109.55	1792648
2018-07-27	109.95	110.35	108.99	109.06	1596088
2018-07-30	108.99	109.75	108.16	109.61	2422000
2018-07-31	109.58	111.40	109.55	110.83	2921886
2018-08-01	110.16	111.69	109.55	111.54	1559052
2018-08-02	111.68	111.98	110.89	111.25	1256212
2018-08-03	111.40	112.59	110.95	112.49	1305710
2018-08-06	112.66	113.28	110.85	111.00	3334137
2018-08-07	111.03	111.39	109.42	111.25	3557404
2018-08-08	111.41	111.66	109.81	109.96	2289262
2018-08-09	109.95	111.50	109.92	111.42	1743632
2018-08-10	111.29	112.33	110.29	110.34	948120
2018-08-13	110.09	110.94	109.74	110.62	1406722
2018-08-14	110.80	111.36	110.40	111.25	1345317
2018-08-15	111.30	112.35	110.85	112.25	1854010
2018-08-16	112.07	113.01	112.03	112.69	1694732
2018-08-17	112.86	113.89	112.44	113.86	1850884
2018-08-20	113.95	114.52	112.99	114.26	1818714
2018-08-21	114.29	114.29	112.57	112.85	3458615
2018-08-22	112.76	112.91	111.09	111.66	2589934
2018-08-23	111.71	112.14	111.33	111.58	1116579
2018-08-24	111.70	112.86	111.49	112.43	1479353
2018-08-27	112.82	112.82	111.41	111.63	1531227
2018-08-28	111.58	113.61	111.51	113.57	1429180
2018-08-29	113.57	114.50	113.37	113.97	2493354
2018-08-30	114.23	114.44	113.40	113.76	1385220
2018-08-31	113.79	114.81	113.68	114.03	2180980
2018-09-04	113.70	114.28	113.26	113.64	1197597
2018-09-05	113.35	113.92	112.64	113.90	1247769
2018-09-06	114.05	114.45	113.34	114.33	1131985
2018-09-07	113.90	114.01	112.97	113.02	1236566
2018-09-10	113.38	113.77	112.57	112.63	1915100
2018-09-11	112.50	112.63	111.93	112.11	1996396
2018-09-12	112.26	112.55	111.50	111.17	1515831
2018-09-13	111.46	113.01	111.06	112.50	1779530
2018-09-14	112.34	112.44	111.15	111.55	1541665
2018-09-17	111.60	113.05	111.36	112.70	1738303
2018-09-18	112.51	113.09	112.09	112.17	1282372
2018-09-19	112.38	112.55	111.50	111.82	2120208
2018-09-20	111.72	112.76	111.29	112.40	2274543
2018-09-21	112.01	112.86	111.67	111.71	2906154
2018-09-24	111.48	111.85	110.03	110.23	1918273
2018-09-25	110.26	111.02	109.57	109.69	1513795
2018-09-26	109.69	110.35	108.31	108.53	2141938
2018-09-27	108.86	109.63	108.64	108.92	2020892
2018-09-28	109.23	111.39	109.23	111.33	2375104
2018-10-01	111.33	111.96	110.37	110.41	2121405
2018-10-02	110.45	110.73	109.02	109.08	1830814
2018-10-03	109.28	110.15	107.79	108.84	1757516
2018-10-04	108.44	108.88	107.19	108.32	1279969
2018-10-05	108.41	109.42	108.13	108.74	1232122
2018-10-08	108.98	111.07	108.95	110.27	2149299
2018-10-09	110.31	112.07	110.19	111.07	2330320
2018-10-10	111.07	111.50	108.70	108.71	3186697
2018-10-11	108.98	108.98	104.60	105.28	2324837
2018-10-12	106.27	106.91	104.06	104.95	3033440
2018-10-15	104.81	106.63	104.74	105.51	1871142
2018-10-16	105.57	107.14	105.10	106.90	2210517
2018-10-17	107.13	107.50	105.65	106.79	2465071
2018-10-18	106.00	108.65	105.02	106.62	3933088
2018-10-19	106.67	107.89	106.06	106.93	2567826
2018-10-22	107.26	107.83	105.78	105.78	2462483
2018-10-23	105.54	106.34	104.53	106.16	3149460
2018-10-24	106.42	108.44	106.21	106.78	4904402
2018-10-25	107.10	108.30	106.03	107.35	3272047
2018-10-26	106.61	106.89	103.29	103.54	3148703
2018-10-29	104.20	106.76	104.14	106.05	4762732
2018-10-30	106.77	110.12	105.98	109.52	3117118
2018-10-31	109.68	110.03	107.93	108.74	3168151
2018-11-01	109.24	110.25	108.66	109.32	2540522
2018-11-02	109.25	109.63	107.88	109.34	2817426
2018-11-05	109.81	111.70	109.75	111.03	2731285
2018-11-06	111.19	111.84	110.53	111.21	1365403
2018-11-07	111.35	112.45	111.05	111.73	1844570
2018-11-08	111.59	111.89	110.48	111.47	2177176
2018-11-09	111.47	111.92	110.54	110.87	1495786
2018-11-12	110.79	111.89	109.66	109.73	2334091
2018-11-13	110.05	111.07	109.53	110.68	2137331
2018-11-14	111.26	111.26	109.25	110.30	1837004
2018-11-15	110.07	110.99	108.81	110.59	2648746
2018-11-16	110.42	112.36	110.06	112.12	2328878
2018-11-19	112.17	113.78	111.54	112.27	2006854
2018-11-20	112.67	112.93	109.63	109.63	2550341
2018-11-21	109.43	110.18	108.63	109.47	2113016
2018-11-23	109.24	109.43	107.92	107.96	684706
2018-11-26	108.34	108.59	107.90	108.39	1539945
2018-11-27	108.53	110.51	108.29	110.48	2016159
2018-11-28	110.70	112.37	110.19	112.12	1865100
2018-11-29	112.16	113.37	111.50	113.00	2646970
2018-11-30	113.30	114.95	112.71	114.90	3752310
2018-12-03	114.68	115.34	111.34	113.70	3640830
2018-12-04	113.66	115.41	113.66	115.00	2907850
2018-12-06	114.42	117.60	113.23	117.47	3247326
2018-12-07	117.12	117.58	115.32	115.76	2308234
2018-12-10	115.73	116.66	114.31	116.10	2188909
2018-12-11	116.74	117.17	116.00	116.14	1732630
2018-12-12	116.74	117.52	115.45	114.35	2173434
2018-12-13	114.76	115.84	114.02	115.05	2153356
2018-12-14	114.50	115.18	113.69	114.55	2231127
2018-12-17	114.55	114.77	110.86	110.91	2837465
2018-12-18	111.47	112.71	109.95	110.62	2091473
2018-12-19	111.26	112.75	110.13	110.26	2324317
2018-12-20	110.06	111.31	109.23	110.00	3422433
2018-12-21	108.35	111.18	106.11	106.20	4839695
2018-12-24	106.25	106.56	103.87	103.87	1501109
2018-12-26	104.02	107.64	103.21	107.63	2234487
2018-12-27	107.14	107.88	104.42	107.88	1690551
2018-12-28	108.96	109.24	107.43	108.12	1575585
2018-12-31	108.50	108.66	106.68	108.63	1375829
2019-01-02	107.62	107.62	105.16	105.95	2127782
2019-01-03	105.82	108.65	105.82	106.48	2288040
2019-01-04	107.30	108.87	106.87	108.07	1591317
2019-01-07	108.42	109.70	108.18	108.60	1431332
2019-01-08	109.47	109.60	107.34	107.54	3250643
2019-01-09	107.36	107.54	104.43	105.67	3213594
2019-01-10	105.62	107.12	105.11	106.85	2276996
2019-01-11	106.61	107.72	105.93	107.38	1482701
2019-01-14	106.80	107.18	104.22	106.42	1989154
2019-01-15	106.71	107.85	106.40	107.40	1271754
2019-01-16	107.15	107.86	106.52	107.33	1483477
2019-01-17	107.21	108.01	106.76	107.62	1488452
2019-01-18	108.23	108.35	106.90	107.61	1907564
2019-01-22	107.62	109.21	107.51	109.19	2322250
2019-01-23	109.71	110.30	108.97	110.27	2557981
2019-01-24	110.79	112.88	109.58	111.91	2990291
2019-01-25	112.74	114.77	112.30	113.70	2449496
2019-01-28	113.69	114.59	112.75	114.38	2026901
2019-01-29	114.05	115.11	114.04	115.05	1788059
2019-01-30	114.94	116.27	114.87	115.47	2357812
2019-01-31	115.47	117.20	114.27	117.06	3463175
2019-02-01	117.22	117.27	114.86	116.98	1982036
2019-02-04	116.82	117.64	115.96	117.64	1915138
2019-02-05	117.65	119.24	117.40	119.22	2352857
2019-02-06	119.41	119.43	117.17	117.36	2007688
2019-02-07	116.72	118.43	116.72	118.28	1521422
2019-02-08	118.07	118.63	117.45	118.37	2113537
2019-02-11	118.43	118.96	117.93	118.44	1233444
2019-02-12	118.40	118.55	116.79	117.38	2072661
2019-02-13	117.53	118.50	117.03	118.44	1538894
2019-02-14	118.46	119.12	117.83	118.75	1168128
2019-02-15	119.69	120.20	118.93	120.13	1861026
2019-02-19	120.23	120.56	119.61	120.15	1602621
2019-02-20	120.39	120.39	119.04	119.58	2355327
2019-02-21	119.11	119.94	118.36	119.36	1782714
2019-02-22	119.68	120.23	118.69	119.87	1289973
2019-02-25	120.06	120.13	117.94	118.17	2104369
2019-02-26	118.39	118.82	117.75	118.17	1251882
2019-02-27	118.11	118.71	117.03	118.32	1096953
2019-02-28	118.38	120.00	117.85	118.75	2215068
2019-03-01	118.85	119.37	117.40	119.23	1462132
2019-03-04	119.65	119.78	117.85	119.51	1647665
2019-03-05	119.51	120.30	119.33	119.58	1272682
2019-03-06	119.86	121.22	119.60	120.68	1884228
2019-03-07	120.60	121.70	120.28	120.74	1614972
2019-03-08	120.72	121.59	120.19	120.96	1133840
2019-03-11	121.18	123.62	121.10	123.54	1564829
2019-03-12	123.72	124.40	123.19	123.85	1766233
2019-03-13	124.23	125.66	124.01	123.88	2509434
2019-03-14	124.13	124.37	123.20	124.01	1660439
2019-03-15	124.50	125.14	124.05	125.03	3155033
2019-03-18	125.15	125.59	124.04	124.66	1865188
2019-03-19	124.70	125.24	123.94	124.57	2166948
2019-03-20	124.59	126.10	123.68	125.76	2154349
2019-03-21	125.30	127.13	125.17	126.40	2587972
2019-03-22	126.36	127.68	125.49	125.50	1917603
2019-03-25	125.58	125.97	125.06	125.28	2186513
2019-03-26	125.67	126.89	124.73	125.54	1496390
2019-03-27	125.47	126.40	124.53	126.38	1673051
2019-03-28	126.68	127.25	125.96	127.23	2477468
2019-03-29	127.23	128.20	126.52	128.00	2609454
2019-04-01	128.37	128.37	126.02	126.67	1810967
2019-04-02	126.67	128.58	126.38	128.37	1203149
2019-04-03	128.36	128.74	127.04	128.38	1466472
2019-04-04	128.68	128.75	127.32	128.21	966047
2019-04-05	128.22	129.20	127.53	129.10	962775
2019-04-08	128.96	129.36	128.01	128.51	1625751
2019-04-09	128.55	129.88	128.28	129.83	1607958
2019-04-10	130.16	130.35	129.68	130.25	1534081
2019-04-11	130.38	130.60	128.35	128.73	1873534
2019-04-12	128.32	128.96	126.91	128.87	1799722
2019-04-15	128.85	129.10	127.00	127.40	2395893
2019-04-16	127.34	127.52	123.69	124.61	3001698
2019-04-17	127.22	127.22	122.93	124.17	3249974
2019-04-18	121.75	123.94	119.81	122.62	2748539
2019-04-22	122.61	122.70	120.71	122.58	2050407
2019-04-23	123.09	123.84	122.14	123.43	1879801
2019-04-24	123.69	124.36	122.58	123.12	2045711
2019-04-25	123.04	123.15	122.05	122.66	1405098
2019-04-26	123.50	124.70	123.04	124.01	1644469
2019-04-29	124.00	124.32	123.29	123.60	1330224
2019-04-30	123.68	125.93	122.74	125.78	2061450
2019-05-01	125.63	126.70	124.37	124.45	1481365
2019-05-02	124.53	125.29	123.77	124.03	1223292
2019-05-03	124.43	125.22	124.19	124.79	772300
2019-05-06	124.28	125.11	123.42	124.77	1172796
2019-05-07	124.63	124.83	122.37	123.23	1171945
2019-05-08	123.36	124.89	123.03	123.71	1273313
2019-05-09	123.65	124.81	122.73	124.03	1191461
2019-05-10	124.01	126.14	123.70	125.68	1352040
2019-05-13	124.80	126.50	124.69	126.30	1709973
2019-05-14	126.49	128.05	126.43	126.89	1717072
2019-05-15	126.82	127.99	126.30	127.24	1083726
2019-05-16	127.12	128.07	127.08	127.53	1396151
2019-05-17	127.05	127.85	126.90	127.25	1817442
2019-05-20	126.06	126.09	122.60	123.49	3521365
2019-05-21	124.05	125.30	122.94	125.05	1541721
2019-05-22	125.26	126.76	125.26	126.63	1224821
2019-05-23	126.45	127.76	126.02	127.69	1472259
2019-05-24	129.65	129.66	127.72	127.83	2023584
2019-05-28	128.04	129.03	126.12	126.12	1492080
2019-05-29	126.18	127.07	125.19	125.51	1423896
2019-05-30	125.89	127.84	125.25	127.69	2377251
2019-05-31	127.69	131.90	127.46	130.01	3175515
2019-06-03	130.11	132.06	129.34	131.83	2616328
2019-06-04	131.50	131.96	130.08	131.86	2141223
2019-06-05	132.48	134.65	131.19	134.57	1943328
2019-06-06	134.80	135.36	133.75	135.05	1266627
2019-06-07	135.77	136.39	135.06	135.22	1348383
2019-06-10	135.51	135.70	134.17	134.71	1467206
2019-06-11	134.76	136.27	133.74	135.90	2524369
2019-06-12	136.09	137.31	134.94	133.97	1756562
2019-06-13	133.16	133.90	132.01	132.55	1925317
2019-06-14	132.84	133.69	132.51	133.31	1417635
2019-06-17	133.67	136.01	133.42	135.99	1541697
2019-06-18	136.71	137.25	135.48	136.04	1889215
2019-06-19	135.25	136.95	134.78	136.62	1599465
2019-06-20	137.00	137.85	136.43	136.92	1659372
2019-06-21	136.75	136.92	135.20	135.78	2477897
2019-06-24	136.18	136.38	134.97	135.15	1444345
2019-06-25	135.48	135.84	133.19	133.25	1936921
2019-06-26	133.08	133.46	129.89	130.46	2049055
2019-06-27	130.99	131.97	130.33	130.47	2153281
2019-06-28	130.29	131.09	129.91	130.35	3630747
2019-07-01	130.84	130.92	126.84	130.12	2249978
2019-07-02	130.61	133.46	130.23	133.25	1915356
2019-07-03	133.59	134.80	133.44	134.52	946822
2019-07-05	133.67	134.84	131.71	134.23	849200
2019-07-08	134.26	135.48	133.77	135.09	1105783
2019-07-09	134.51	135.55	134.36	135.32	1393141
2019-07-10	135.48	136.28	134.95	136.08	1058498
2019-07-11	136.02	136.63	133.99	134.21	1404631
2019-07-12	134.77	134.85	131.74	132.52	2130302
2019-07-15	132.80	134.15	132.27	133.19	1660460
2019-07-16	133.33	134.06	132.66	132.72	1202007
2019-07-17	133.03	133.20	130.93	131.62	1640854
2019-07-18	125.31	128.60	123.87	126.87	5463930
2019-07-19	127.53	128.34	125.21	125.48	4059063
2019-07-22	125.48	127.02	124.63	126.42	1911963
2019-07-23	126.54	127.74	125.66	127.70	1950995
2019-07-24	127.86	129.28	127.16	129.21	2105830
2019-07-25	129.20	129.60	127.27	129.47	1746535
2019-07-26	129.99	130.89	129.35	130.58	2143455
2019-07-29	131.24	132.48	129.76	130.16	2386757
2019-07-30	130.34	132.85	130.06	132.68	1785568
2019-07-31	133.09	134.22	131.37	133.26	3278149
2019-08-01	134.63	135.51	133.53	133.84	2102204
2019-08-02	133.87	135.94	133.03	135.23	1449990
2019-08-05	134.84	135.19	132.11	133.13	1835522
2019-08-06	133.21	136.57	133.02	136.30	1834945
2019-08-07	135.65	139.29	133.59	138.25	2498262
2019-08-08	138.14	141.15	137.06	140.94	1713797
2019-08-09	140.97	141.87	139.31	141.24	1632535
2019-08-12	141.57	142.14	140.48	141.50	921246
2019-08-13	141.08	142.24	139.27	141.95	1767752
2019-08-14	141.58	141.81	138.86	138.94	1693366
2019-08-15	139.04	142.81	138.69	142.41	1222507
2019-08-16	143.34	143.59	141.73	142.92	1636979
2019-08-19	143.65	145.07	142.52	144.86	1090770
2019-08-20	145.50	145.63	143.84	144.51	1434463
2019-08-21	145.33	145.72	144.54	145.17	1201376
2019-08-22	145.24	146.32	144.10	146.11	893322
2019-08-23	146.50	147.88	145.84	146.34	1751434
2019-08-26	147.00	147.91	146.39	147.59	981045
2019-08-27	148.04	148.70	146.03	146.07	1694577
2019-08-28	146.18	147.88	145.89	146.45	1447623
2019-08-29	147.16	147.75	145.02	145.95	1396430
2019-08-30	146.35	146.35	144.38	145.17	2070406
2019-09-03	145.09	147.60	144.86	147.58	1361455
2019-09-04	148.00	149.47	147.78	149.07	1367684
2019-09-05	149.35	149.40	146.10	147.07	1273343
2019-09-06	147.04	147.77	145.92	146.44	977830
2019-09-09	146.23	146.30	143.14	143.48	1631632
2019-09-10	142.33	142.36	138.23	139.32	2363879
2019-09-11	139.07	140.42	137.91	137.54	2205905
2019-09-12	138.42	140.00	137.05	138.81	1699150
2019-09-13	138.61	139.67	135.67	136.44	2276789
2019-09-16	136.12	138.55	135.86	137.96	1693756
2019-09-17	138.91	142.63	138.91	142.48	2064800
2019-09-18	142.99	143.27	138.76	140.55	2553434
2019-09-19	141.00	141.91	140.56	141.24	1611367
2019-09-20	141.67	142.04	139.53	140.58	2350528
2019-09-23	140.72	142.20	139.00	141.44	1300182
2019-09-24	141.87	142.91	141.62	142.35	1292545
2019-09-25	142.82	142.82	140.00	140.09	1513561
2019-09-26	140.03	142.48	140.01	142.00	1160098
2019-09-27	141.74	141.98	136.53	137.87	2696487
2019-09-30	138.43	139.82	138.17	139.01	2540497
2019-10-01	138.89	139.19	136.68	136.79	2241468
2019-10-02	136.94	137.30	135.23	136.50	2249375
2019-10-03	136.88	138.08	136.36	137.34	2446617
2019-10-04	137.52	138.51	137.31	137.92	2180088
2019-10-07	137.45	138.02	135.71	137.44	1673517
2019-10-08	137.33	138.00	135.92	137.08	2297939
2019-10-09	137.36	137.81	136.50	137.25	1475565
2019-10-10	136.60	138.42	135.80	138.22	2212580
2019-10-11	138.23	138.60	136.57	136.68	1851818
2019-10-14	136.95	137.00	135.67	136.13	999793
2019-10-15	136.22	136.44	133.50	134.65	1894881
2019-10-16	134.15	134.77	133.48	134.69	2276745
2019-10-17	135.52	140.86	135.52	139.58	2359623
2019-10-18	140.45	144.99	140.09	144.06	3129559
2019-10-21	144.05	144.05	141.32	143.35	1580037
2019-10-22	143.08	143.77	141.03	141.30	1324804
2019-10-23	141.00	142.09	139.97	140.90	1301492
2019-10-24	141.26	141.90	140.00	141.71	1657732
2019-10-25	141.50	141.83	140.26	141.00	2028982
2019-10-28	140.97	141.24	138.67	139.40	2219938
2019-10-29	139.38	140.40	138.66	139.02	1346752
2019-10-30	139.21	140.20	138.75	139.25	1959323
2019-10-31	139.32	139.74	138.16	138.79	2401108
2019-11-01	139.56	139.74	136.18	137.42	2546267
2019-11-04	137.28	137.28	134.48	134.50	1627072
2019-11-05	134.03	134.30	129.86	131.66	3106255
2019-11-06	132.16	134.20	132.11	133.91	2315843
2019-11-07	133.14	133.81	131.48	131.91	2548273
2019-11-08	130.58	133.06	130.48	130.81	2281079
2019-11-11	130.84	132.00	130.76	131.11	1879486
2019-11-12	131.11	131.44	130.28	130.66	2657820
2019-11-13	131.02	131.98	130.74	131.37	1800347
2019-11-14	131.82	133.92	131.40	133.67	2384257
2019-11-15	134.10	134.74	133.45	134.68	1736707
2019-11-18	134.78	137.31	134.73	135.94	1813513
2019-11-19	136.24	137.00	134.00	134.32	2681858
2019-11-20	134.31	137.06	134.31	136.89	1620877
2019-11-21	137.22	138.34	135.38	135.45	2378442
2019-11-22	135.42	136.82	132.32	132.32	1996419
2019-11-25	132.44	132.88	130.99	131.39	3022865
2019-11-26	132.09	134.44	132.09	134.41	5162795
2019-11-27	134.40	134.98	133.27	133.78	2048953
2019-11-29	134.00	134.56	133.65	133.66	859058
2019-12-02	133.45	134.13	130.86	130.95	2027739
2019-12-03	131.16	134.42	131.02	134.15	1955105
2019-12-04	133.34	135.03	132.93	134.53	1908618
2019-12-05	134.32	135.23	133.28	135.00	1945311
2019-12-06	134.76	135.69	134.30	135.46	1539559
2019-12-09	135.18	136.77	135.14	135.88	1625323
2019-12-10	136.38	136.92	133.00	134.00	1314522
2019-12-11	133.88	135.36	133.59	133.41	1916630
2019-12-12	133.66	133.73	131.30	132.00	2335747
2019-12-13	131.99	133.30	130.86	132.68	2966372
2019-12-16	132.98	134.84	132.53	134.50	2026676
2019-12-17	134.77	135.03	132.88	133.15	1990514
2019-12-18	133.52	137.55	133.49	137.20	2958145
2019-12-19	136.91	140.00	136.89	139.92	2640373
2019-12-20	142.05	142.46	140.50	142.00	3225945
2019-12-23	142.32	142.83	140.38	140.58	1035191
2019-12-24	140.55	140.87	139.50	140.04	561304
2019-12-26	140.27	140.73	139.74	140.60	692475
2019-12-27	141.11	141.50	140.32	141.08	863741
2019-12-30	140.69	141.45	139.94	141.40	1125000
2019-12-31	141.45	142.20	140.56	142.15	1591294
2020-01-02	142.33	142.66	141.13	141.68	1795533
2020-01-03	140.85	142.70	140.10	142.46	1254535
2020-01-06	142.14	142.68	141.25	141.26	1631847
2020-01-07	141.00	141.42	138.16	138.87	1668737
2020-01-08	139.01	139.91	138.59	139.45	2644555
2020-01-09	139.20	140.77	139.17	140.25	1534400
2020-01-10	140.40	142.56	140.20	142.40	2760365
2020-01-13	142.92	143.85	142.65	143.29	1743315
2020-01-14	142.95	143.48	141.05	141.95	1667050
2020-01-15	142.16	144.44	142.12	144.05	1431550
2020-01-16	144.40	145.25	143.77	145.23	1505533
2020-01-17	145.51	146.21	144.42	145.25	2070041
2020-01-21	145.32	148.34	145.12	148.21	1650490
2020-01-22	149.01	149.20	147.98	148.69	1920130
2020-01-23	149.13	150.21	148.00	149.78	1246838
2020-01-24	150.00	150.71	149.26	149.90	868149
2020-01-27	149.33	150.41	148.59	150.30	1363937
2020-01-28	150.15	151.78	149.73	151.73	1539144
2020-01-29	151.80	151.97	148.91	149.05	1519356
2020-01-30	148.63	151.24	148.58	151.13	968252
2020-01-31	151.06	151.79	148.72	149.84	1293997
2020-02-03	150.68	150.93	148.94	149.19	1225018
2020-02-04	149.63	151.86	148.90	150.45	1264650
2020-02-05	150.27	150.76	149.31	149.96	1257855
2020-02-06	150.13	151.21	149.41	150.50	1005163
2020-02-07	151.06	151.06	150.43	150.49	1119306
2020-02-10	151.06	153.00	150.89	152.92	1583610
2020-02-11	154.34	163.51	153.37	161.03	3488258
2020-02-12	160.83	163.44	158.80	163.21	1969901
2020-02-13	163.06	164.22	162.33	163.92	1202852
2020-02-14	164.47	166.40	164.01	165.97	1424644
2020-02-18	166.05	166.26	164.88	166.21	1275274
2020-02-19	166.27	166.85	164.52	165.60	1211530
2020-02-20	165.87	167.94	165.41	166.99	2180299
2020-02-21	166.66	168.75	165.91	168.06	3006039
2020-02-24	165.35	168.49	163.50	166.36	2092367
2020-02-25	167.05	167.92	162.43	163.02	2038702
2020-02-26	163.74	165.17	162.33	162.69	2295684
2020-02-27	148.74	156.25	147.00	148.40	5822365
2020-02-28	145.13	147.97	140.71	143.29	6204099
2020-03-02	143.93	156.52	143.82	156.24	4077808
2020-03-03	156.83	162.49	155.67	158.13	4248705
2020-03-04	160.62	164.22	158.45	163.56	2384668
2020-03-05	160.81	164.12	160.10	162.24	2513900
2020-03-06	159.26	161.59	154.73	160.82	3109434
2020-03-09	152.98	155.26	148.82	150.28	3291478
2020-03-10	153.61	159.43	148.64	159.35	2944498
2020-03-11	155.08	156.11	151.30	152.65	3287286
2020-03-12	143.19	150.35	132.69	142.51	3854395
2020-03-13	149.63	158.00	143.17	155.09	3769067
2020-03-16	138.93	147.36	135.03	135.82	3833921
2020-03-17	138.70	153.26	138.21	146.87	4441323
2020-03-18	141.16	148.68	131.11	138.31	4357067
2020-03-19	137.91	138.12	127.25	130.75	4548244
2020-03-20	129.31	136.50	125.60	128.06	5346445
2020-03-23	126.80	128.69	115.65	116.98	4029342
2020-03-24	121.83	124.40	114.18	123.71	4397392
2020-03-25	122.97	134.98	121.67	127.96	3121908
2020-03-26	128.00	143.74	128.00	142.47	4093343
2020-03-27	139.42	141.80	135.17	136.89	3220074
2020-03-30	140.50	148.66	139.30	148.06	2934556
2020-03-31	145.95	147.81	141.79	144.40	3082473
2020-04-01	137.67	140.23	133.80	137.59	2519228
2020-04-02	137.50	146.97	136.06	146.37	3240044
2020-04-03	144.85	147.53	142.61	145.62	2117575
2020-04-06	148.39	150.00	144.74	148.75	3275741
2020-04-07	153.55	154.48	146.30	146.54	2645605
2020-04-08	148.00	158.03	146.79	157.36	2153858
2020-04-09	158.26	164.77	157.82	164.14	4349902
2020-04-13	163.19	163.58	156.32	157.05	1725477
2020-04-14	160.29	165.90	159.14	165.78	2460880
2020-04-15	166.02	166.31	161.48	162.46	2697869
2020-04-16	164.44	165.03	160.95	161.80	2038616
2020-04-17	165.23	167.83	163.77	167.05	2059006
2020-04-20	165.26	166.52	162.40	162.42	1883695
2020-04-21	160.17	160.90	158.15	159.67	2103751
2020-04-22	161.86	165.19	161.55	163.17	1649370
2020-04-23	162.74	163.78	159.73	160.55	1537585
2020-04-24	161.61	162.25	158.53	161.61	1475015
2020-04-27	163.00	164.72	161.97	163.80	1626493
2020-04-28	163.03	166.00	160.95	161.26	2059926
2020-04-29	163.41	163.48	155.06	155.44	3280037
2020-04-30	150.60	159.90	150.60	159.43	3669619
2020-05-01	156.98	158.00	155.08	156.41	1553192
2020-05-04	157.15	157.80	152.29	157.73	1803762
2020-05-05	157.59	159.98	157.39	158.68	1174924
2020-05-06	159.19	159.94	154.98	154.99	1581633
2020-05-07	156.32	157.93	154.44	154.69	2337352
2020-05-08	157.32	158.24	155.84	157.70	1438616
2020-05-11	155.83	160.83	155.57	159.79	2017673
2020-05-12	159.98	160.25	151.71	154.22	1961225
2020-05-13	154.16	158.56	152.56	153.19	2143773
2020-05-14	152.76	152.81	149.52	152.04	1718510
2020-05-15	151.43	152.70	147.56	150.14	2593917
2020-05-18	153.25	157.45	152.97	156.40	2565893
2020-05-19	155.70	156.02	152.50	152.56	1349789
2020-05-20	153.52	154.19	151.36	152.36	1817005
2020-05-21	152.20	152.76	148.38	150.83	2254182
2020-05-22	151.55	156.88	149.95	156.20	1874247
2020-05-26	160.82	161.17	156.80	159.59	2657319
2020-05-27	159.84	163.07	158.09	163.06	1690831
2020-05-28	165.03	169.20	163.96	168.79	2437059
2020-05-29	168.12	172.54	166.56	172.16	3286333
2020-06-01	171.74	175.62	169.60	173.77	2907130
2020-06-02	174.92	175.95	172.15	174.55	3183260
2020-06-03	176.56	176.85	173.93	174.56	1917740
2020-06-04	173.53	174.28	166.11	167.65	1942049
2020-06-05	169.74	170.55	166.51	168.60	3265854
2020-06-08	168.00	173.17	168.00	172.83	1958503
2020-06-09	172.36	176.61	172.08	174.34	1717890
2020-06-10	174.22	175.74	171.68	172.89	1858263
2020-06-11	170.05	171.62	160.47	160.72	3072264
2020-06-12	164.79	165.70	162.50	164.37	1941256
2020-06-15	161.34	167.83	161.20	167.57	3734053
2020-06-16	172.00	172.00	166.65	169.59	2053252
2020-06-17	171.36	172.24	169.37	169.45	2422658
2020-06-18	168.17	168.88	164.33	165.25	1982293
2020-06-19	167.36	170.79	165.32	170.45	5199286
2020-06-22	169.48	170.00	165.27	166.34	2747876
2020-06-23	167.12	167.78	165.35	165.53	1727480
2020-06-24	164.00	165.84	159.15	162.10	2054570
2020-06-25	162.24	164.89	160.76	164.72	1302823
2020-06-26	164.41	164.83	160.68	161.33	2750571
2020-06-29	163.19	163.49	160.67	162.30	1402694
2020-06-30	162.94	167.99	162.84	167.35	2003062
2020-07-01	167.93	173.09	167.21	171.89	1780979
2020-07-02	173.72	174.00	169.69	170.72	2253925
2020-07-06	178.61	180.00	172.37	174.30	3263252
2020-07-07	171.96	173.95	171.20	171.51	1705150
2020-07-08	172.10	173.52	169.68	171.41	2282774
2020-07-09	170.89	172.25	168.98	171.65	1435288
2020-07-10	171.97	172.96	169.86	171.50	2070234
2020-07-13	171.28	171.88	166.04	166.91	2245380
2020-07-14	168.00	169.84	165.68	169.35	2534229
2020-07-15	171.14	171.62	167.34	168.00	1797137
2020-07-16	166.96	168.02	164.60	165.74	1623947
2020-07-17	166.74	170.15	165.64	168.96	1403367
2020-07-20	177.28	177.28	170.09	170.16	3817799
2020-07-21	171.50	171.50	166.68	167.53	2411659
2020-07-22	166.92	169.51	166.51	168.06	1368464
2020-07-23	167.54	168.79	164.72	166.76	1730740
2020-07-24	166.41	167.83	165.73	166.70	1498108
2020-07-27	167.00	169.19	166.34	168.44	1603259
2020-07-28	168.12	172.92	168.10	171.78	2070666
2020-07-29	172.93	175.15	172.10	173.87	2469789
2020-07-30	168.95	170.70	167.10	170.21	2780918
2020-07-31	169.57	170.20	165.90	166.70	3308567
2020-08-03	165.93	166.05	162.00	164.10	2800261
2020-08-04	164.40	167.77	164.15	165.88	2300182
2020-08-05	166.37	166.57	163.73	164.52	1714386
2020-08-06	164.01	165.29	163.43	163.87	1513690
2020-08-07	163.91	169.36	163.80	168.19	1633515
2020-08-10	168.06	168.23	164.92	166.18	2287487
2020-08-11	167.17	167.30	161.40	161.79	1865216
2020-08-12	162.99	166.16	162.62	165.20	1098663
2020-08-13	164.70	165.39	163.60	164.36	1309754
2020-08-14	164.34	165.88	163.63	164.63	1435283
2020-08-17	164.76	166.32	164.41	166.06	1182399
2020-08-18	165.73	168.21	165.34	166.00	1071459
2020-08-19	167.13	167.41	162.28	162.64	1487118
2020-08-20	160.00	163.75	160.00	162.88	1261531
2020-08-21	163.50	163.62	161.43	163.17	1077754
2020-08-24	163.10	163.10	159.00	161.01	1144689
2020-08-25	161.06	161.60	159.69	160.69	1443925
2020-08-26	160.00	161.42	158.89	160.97	1828217
2020-08-27	161.50	163.61	161.38	163.42	1859113
2020-08-28	163.30	164.04	161.70	163.79	1781196
2020-08-31	163.11	164.03	162.53	163.25	1386395
2020-09-01	162.51	163.04	160.36	162.10	1148576
2020-09-02	161.16	166.72	160.51	166.28	2362742
2020-09-03	166.36	166.82	160.58	161.71	1749115
2020-09-04	161.28	162.27	157.00	160.59	1943187
2020-09-08	159.81	161.44	157.62	158.50	2921466
2020-09-09	159.91	163.53	159.74	161.29	1743065
2020-09-10	160.67	161.09	158.65	158.76	1892414
2020-09-11	159.38	160.30	157.76	157.39	1267163
2020-09-14	158.24	160.86	158.22	160.16	1390175
2020-09-15	160.51	165.10	160.31	163.46	2093563
2020-09-16	164.94	167.79	164.16	166.17	1599036
2020-09-17	164.51	165.55	161.39	162.65	1820005
2020-09-18	162.23	162.62	158.92	159.68	3016580
2020-09-21	159.01	159.50	156.07	157.58	2017461
2020-09-22	157.10	160.89	157.05	159.98	2203050
2020-09-23	158.60	158.99	155.01	155.62	2495533
2020-09-24	156.53	159.26	155.65	157.40	2292170
2020-09-25	156.40	161.86	156.12	161.71	1827149
2020-09-28	163.89	164.75	161.83	163.59	1843922
2020-09-29	163.21	164.50	162.38	164.18	1552650
2020-09-30	164.80	167.00	164.35	166.50	2341666
2020-10-01	166.75	168.30	164.93	168.01	1693312
2020-10-02	166.91	169.30	166.10	168.62	2275694
2020-10-05	168.62	169.00	165.28	168.66	1450245
2020-10-06	168.75	168.75	164.44	165.09	2010009
2020-10-07	166.20	166.50	164.18	164.92	1514438
2020-10-08	165.75	169.31	165.34	165.78	1328956
2020-10-09	166.60	167.63	164.88	167.36	1010392
2020-10-12	168.23	168.50	166.52	168.23	1029684
2020-10-13	168.09	168.09	165.94	166.80	1635520
2020-10-14	167.17	167.49	164.50	165.03	1463929
2020-10-15	164.16	168.50	163.45	168.14	1046821
2020-10-16	167.04	168.45	166.36	166.90	1171730
2020-10-19	168.25	168.75	163.75	164.32	3165595
2020-10-20	164.67	165.64	162.27	164.46	2082405
2020-10-21	162.92	165.45	162.75	163.79	1434317
2020-10-22	162.64	163.34	154.61	156.25	3377480
2020-10-23	156.39	158.99	155.00	158.47	1784076
2020-10-26	157.70	160.43	156.67	159.92	1548074
2020-10-27	160.19	162.35	160.12	160.61	1763707
2020-10-28	158.50	160.08	156.50	156.85	1743447
2020-10-29	158.81	159.61	156.22	157.71	1310745
2020-10-30	156.64	157.59	154.08	156.20	1255995
2020-11-02	157.45	160.81	156.93	159.48	1260660
2020-11-03	160.79	162.40	159.14	160.35	1311511
2020-11-04	159.63	165.45	159.56	162.13	1684449
2020-11-05	163.72	164.45	161.61	162.92	1213399
2020-11-06	163.41	165.28	162.11	164.07	877503
2020-11-09	167.17	169.42	161.45	161.78	2174088
2020-11-10	161.78	162.08	157.67	160.42	2372514
2020-11-11	161.74	167.29	160.97	164.64	1254039
2020-11-12	164.32	167.13	164.01	166.95	1883718
2020-11-13	167.51	168.37	165.64	168.01	1650387
2020-11-16	169.27	169.42	164.50	165.42	2073461
2020-11-17	165.10	166.89	164.50	166.34	2371723
2020-11-18	166.29	172.13	165.95	170.65	3104414
2020-11-19	170.33	170.34	167.17	168.09	2220211
2020-11-20	168.11	168.84	166.25	166.97	1569842
2020-11-23	167.50	167.89	165.09	166.36	2038936
2020-11-24	167.80	168.27	164.01	164.25	2143929
2020-11-25	164.58	166.50	163.51	164.96	1932557
2020-11-27	165.31	167.17	164.73	167.17	879727
2020-11-30	167.00	167.75	164.01	167.57	3208980
2020-12-01	168.00	170.90	167.75	170.80	2891947
2020-12-02	170.04	170.56	166.32	166.84	1494253
2020-12-03	166.20	168.58	166.20	167.44	1861208
2020-12-04	167.92	167.95	163.03	163.50	2520876
2020-12-07	162.83	165.00	161.35	162.45	2032632
2020-12-08	162.80	163.75	161.02	161.33	2404024
2020-12-09	160.54	160.94	156.88	158.39	3029620
2020-12-10	158.38	159.55	156.50	157.22	2148198
2020-12-11	158.44	158.90	156.14	156.35	2702879
2020-12-14	157.91	158.90	154.92	155.19	2711966
2020-12-15	155.30	156.01	154.35	155.41	3089963
2020-12-16	155.88	157.25	153.52	154.12	4286478
2020-12-17	156.28	157.53	155.02	155.75	4831175
2020-12-18	154.82	155.80	152.09	153.81	5924422
2020-12-21	152.45	153.60	151.21	153.26	2423128
2020-12-22	152.71	154.30	152.00	153.49	2248656
2020-12-23	154.21	155.38	152.41	152.46	1977127
2020-12-24	152.88	154.29	152.58	154.00	521785
2020-12-28	154.34	156.32	153.43	156.25	1742490
2020-12-29	157.00	157.98	155.18	155.81	1771560
2020-12-30	155.99	157.19	155.69	156.39	1310078
2020-12-31	155.80	159.36	155.20	159.19	1579881
2021-01-04	158.35	159.06	154.37	155.00	2219002
2021-01-05	155.21	157.04	154.90	155.61	2380762
2021-01-06	154.61	154.66	151.34	151.43	2709917
2021-01-07	151.05	153.26	150.76	152.45	2568007
2021-01-08	153.82	155.13	153.35	154.06	2432694
2021-01-11	153.76	154.74	151.96	153.06	1622752
2021-01-12	152.41	152.99	149.14	150.46	2304114
2021-01-13	150.41	152.95	150.35	152.69	1457440
2021-01-14	154.09	156.12	152.42	154.76	3882469
2021-01-15	154.78	157.96	154.03	157.25	2431697
2021-01-19	158.87	160.00	157.02	159.39	2824653
2021-01-20	159.56	161.46	158.27	159.06	1671043
2021-01-21	158.15	159.79	157.11	159.34	1492526
2021-01-22	158.90	159.67	157.96	158.92	1367257
2021-01-25	160.05	162.31	159.51	160.89	1720096
2021-01-26	160.56	164.30	159.62	163.45	1882755
2021-01-27	162.77	163.00	159.11	159.88	1865995
2021-01-28	157.45	160.92	156.87	158.13	2522464
2021-01-29	156.13	159.90	155.11	159.26	2569619
2021-02-01	160.00	164.54	158.04	164.27	1898541
2021-02-02	165.08	167.11	164.25	165.61	1608445
2021-02-03	164.56	165.00	161.36	163.16	2201735
2021-02-04	162.63	164.65	161.23	163.13	2014379
2021-02-05	163.50	163.58	161.92	162.26	2192956
2021-02-08	161.98	162.04	157.20	160.90	2556052
2021-02-09	161.43	164.37	161.11	163.99	3077110
2021-02-10	164.81	165.48	162.88	163.08	1447596
2021-02-11	161.90	163.71	160.85	162.00	2336284
2021-02-12	162.35	164.70	161.51	164.46	2199440
2021-02-16	164.32	164.89	160.67	161.96	3150970
2021-02-17	161.11	163.38	161.00	163.13	1569370
2021-02-18	162.94	165.31	162.50	164.90	1745299
2021-02-19	165.44	166.39	164.77	165.80	4530799
2021-02-22	165.01	166.29	163.22	165.32	3437345
2021-02-23	166.30	166.30	161.64	161.64	2594822
2021-02-24	161.00	162.11	160.27	161.20	1732010
2021-02-25	161.02	162.70	157.89	159.61	2360705
2021-02-26	160.00	160.50	155.63	155.75	3615896
2021-03-01	156.34	157.98	153.61	153.73	2199013
2021-03-02	153.82	154.50	151.77	153.16	2443306
2021-03-03	153.37	153.44	148.50	148.52	2593469
2021-03-04	148.96	152.83	148.55	149.13	2880874
2021-03-05	149.94	151.01	146.15	150.15	3773828
2021-03-08	150.10	150.89	146.43	146.77	3389508
2021-03-09	148.39	151.76	148.20	151.04	2533621
2021-03-10	151.44	152.64	150.00	151.94	1860909
2021-03-11	152.50	156.63	152.22	154.41	2568561
2021-03-12	153.83	158.86	152.96	158.68	2381369
2021-03-15	158.24	162.02	157.75	161.54	2636076
2021-03-16	161.99	165.62	161.16	165.05	2594491
2021-03-17	164.79	166.00	163.26	164.96	2235078
2021-03-18	163.90	165.71	162.10	165.19	1561770
2021-03-19	165.45	168.34	164.49	165.62	4115870
2021-03-22	165.62	169.80	165.61	167.89	2404196
2021-03-23	167.91	170.16	166.68	168.69	2269302
2021-03-24	168.08	169.00	165.57	167.68	1855774
2021-03-25	167.58	168.20	166.40	167.49	1485140
2021-03-26	169.29	173.49	167.83	173.29	1866745
2021-03-29	173.29	175.34	171.73	175.03	2317737
2021-03-30	173.85	173.85	170.75	170.99	2030798
2021-03-31	171.03	172.88	169.81	172.13	2314382
2021-04-01	173.01	174.59	171.68	174.46	1815440
2021-04-05	174.86	177.71	174.49	177.44	2005936
2021-04-06	177.44	177.44	174.89	176.62	1751227
2021-04-07	176.59	177.29	174.89	176.26	1900063
2021-04-08	177.31	178.12	175.68	175.75	1606439
2021-04-09	175.30	176.61	174.38	175.24	1390829
2021-04-12	175.50	177.62	174.78	177.54	1425167
2021-04-13	177.23	179.33	176.61	177.11	1473637
2021-04-14	177.12	178.66	175.35	175.69	1564631
2021-04-15	176.71	179.64	176.59	179.47	2242501
2021-04-16	180.00	180.34	178.29	179.62	1390438
2021-04-19	180.40	180.96	178.67	180.72	1394616
2021-04-20	180.46	184.51	180.08	183.00	1900946
2021-04-21	183.96	184.68	181.79	182.89	1482055
2021-04-22	183.50	185.97	181.70	184.21	1971781
2021-04-23	185.15	188.13	184.68	187.18	1308708
2021-04-26	187.43	187.45	184.62	186.10	1382372
2021-04-27	186.77	186.77	184.15	184.74	1353557
2021-04-28	185.21	186.04	184.63	185.19	1097234
2021-04-29	186.40	188.36	184.90	187.96	1373957
2021-04-30	187.34	189.59	187.15	189.06	1310034
2021-05-03	189.08	189.14	187.16	187.70	1413363
2021-05-04	186.21	187.88	182.15	183.90	2966788
2021-05-05	183.79	184.53	181.68	183.18	1409132
2021-05-06	183.23	183.23	179.85	180.88	2141571
2021-05-07	182.48	184.28	181.96	183.32	2023017
2021-05-10	183.32	183.91	182.82	183.19	1452129
2021-05-11	182.09	183.00	180.55	182.22	1262115
2021-05-12	181.63	181.94	178.73	178.83	1414271
2021-05-13	179.10	181.08	178.14	179.75	1764161
2021-05-14	180.68	181.99	180.15	181.11	1438539
2021-05-17	180.91	182.81	180.81	182.00	1198678
2021-05-18	182.00	183.88	180.25	182.77	1615236
2021-05-19	182.17	183.27	179.66	181.85	1301368
2021-05-20	182.06	186.11	181.49	185.45	1177983
2021-05-21	184.83	186.08	183.96	185.55	1567346
2021-05-24	186.05	187.13	185.16	186.24	1890267
2021-05-25	186.61	188.99	185.13	188.20	1497233
2021-05-26	188.20	189.86	187.65	188.37	1541080
2021-05-27	188.07	189.51	187.28	189.28	2905380
2021-05-28	190.00	191.56	189.48	189.50	1583854
2021-06-01	190.72	191.57	189.52	191.52	1412034
2021-06-02	192.05	195.50	191.77	195.31	1579253
2021-06-03	194.80	195.36	193.80	194.91	1662384
2021-06-04	195.91	197.15	195.10	196.71	1013105
2021-06-07	196.90	198.90	196.23	198.04	1271048
2021-06-08	198.70	199.00	195.95	196.28	1625768
2021-06-09	197.26	198.07	195.91	197.09	1695801
2021-06-10	196.57	200.47	196.36	198.91	2569188
2021-06-11	198.74	198.92	193.50	194.34	1807264
2021-06-14	194.00	197.26	193.56	197.08	1057090
2021-06-15	197.00	197.00	195.29	195.51	1081342
2021-06-16	196.24	196.68	193.25	193.95	1381927
2021-06-17	193.30	197.06	193.02	196.86	1240856
2021-06-18	196.69	196.97	194.17	194.24	2997115
2021-06-21	195.02	198.00	193.70	197.65	1190672
2021-06-22	197.18	199.22	197.11	197.12	1396415
2021-06-23	197.00	197.32	195.62	196.01	1170809
2021-06-24	197.21	197.64	195.05	195.93	1079405
2021-06-25	195.97	197.13	195.74	196.53	1996883
2021-06-28	197.23	198.79	196.10	198.03	1218059
2021-06-29	198.10	199.17	196.64	197.35	1268297
2021-06-30	196.55	198.21	194.87	195.10	1643804
2021-07-01	194.86	195.88	193.36	194.70	2176695
2021-07-02	195.47	197.46	194.72	196.99	1372880
2021-07-06	197.02	199.72	196.61	199.63	1583675
2021-07-07	199.55	201.77	198.68	200.83	1524333
2021-07-08	200.29	202.46	199.35	200.74	961871
2021-07-09	201.42	201.86	200.02	201.72	1192762
2021-07-12	201.86	203.39	201.05	203.08	1299908
2021-07-13	201.65	203.28	200.08	200.39	1219399
2021-07-14	200.82	202.64	200.15	201.90	1213437
2021-07-15	202.49	203.25	201.76	202.17	1086460
2021-07-16	202.89	203.97	202.22	203.11	734799
2021-07-19	202.03	204.36	200.28	202.03	1418647
2021-07-20	203.19	204.62	202.06	203.28	1173179
2021-07-21	203.16	203.54	200.66	201.10	1900798
2021-07-22	190.93	195.00	189.40	192.03	3394501
2021-07-23	193.17	194.65	190.65	193.45	2226941
2021-07-26	192.96	193.28	190.01	192.24	1955768
2021-07-27	192.53	194.65	191.40	194.56	1477805
2021-07-28	194.84	194.84	191.91	192.93	961639
2021-07-29	193.89	194.32	190.60	192.82	1219896
2021-07-30	193.06	194.93	192.54	193.09	1802823
2021-08-02	193.81	195.17	192.70	193.11	1104918
2021-08-03	193.23	194.94	192.51	194.77	1038509
2021-08-04	195.30	195.72	192.81	195.14	1291817
2021-08-05	195.97	196.00	192.64	194.46	1121736
2021-08-06	193.21	195.38	193.02	194.80	1171523
2021-08-09	194.70	195.28	193.63	194.22	874777
2021-08-10	194.80	195.00	190.87	190.97	1091206
2021-08-11	191.85	192.79	191.00	191.95	910999
2021-08-12	192.33	194.02	191.52	193.31	652347
2021-08-13	194.00	194.91	193.16	194.78	778927
2021-08-16	195.00	196.07	193.90	194.96	1216449
2021-08-17	194.72	197.66	194.45	196.84	1100486
2021-08-18	196.52	196.54	193.99	194.06	1250886
2021-08-19	194.22	198.41	193.32	197.91	1055640
2021-08-20	197.55	200.39	196.78	198.05	1558056
2021-08-23	198.12	198.72	195.57	195.96	1336007
2021-08-24	196.11	196.12	192.30	192.53	1353921
2021-08-25	192.51	192.58	189.93	190.30	1404308
2021-08-26	190.61	191.79	189.45	189.73	1790281
2021-08-27	190.40	191.28	189.35	190.97	1437623
2021-08-30	191.03	192.75	190.68	192.31	1429531
2021-08-31	192.17	194.94	191.03	194.69	2023362
2021-09-01	194.87	198.16	194.46	197.95	1345271
2021-09-02	198.04	198.50	195.57	197.90	1454209
2021-09-03	197.51	198.64	194.54	198.50	1320718
2021-09-07	198.50	198.50	193.83	195.54	1472106
2021-09-08	194.00	197.25	193.43	196.54	1534730
2021-09-09	196.02	196.29	192.32	192.46	1516441
2021-09-10	190.85	191.40	187.59	188.36	2294606
2021-09-13	189.75	191.08	188.58	188.50	1812472
2021-09-14	189.87	190.82	188.55	189.25	1608159
2021-09-15	189.93	190.52	188.48	188.65	1845453
2021-09-16	188.34	189.86	186.70	189.22	1375738
2021-09-17	188.07	189.84	187.60	188.54	2503528
2021-09-20	187.48	189.45	185.26	187.20	1174432
2021-09-21	187.97	189.52	187.22	187.78	1053414
2021-09-22	188.20	188.87	187.15	187.46	978735
2021-09-23	187.45	187.92	183.31	184.36	1652113
2021-09-24	184.00	184.86	180.49	182.07	1622209
2021-09-27	180.87	182.00	176.94	177.25	2153705
2021-09-28	174.87	176.79	173.49	175.06	2823582
2021-09-29	175.79	176.97	174.70	175.77	1377806
2021-09-30	176.39	176.72	173.14	173.32	1702608
2021-10-01	173.83	174.58	172.33	173.02	1457488
2021-10-04	172.35	174.58	171.78	173.66	1462521
2021-10-05	173.80	174.09	171.15	172.45	1514433
2021-10-06	171.70	174.55	170.27	174.34	1250643
2021-10-07	175.01	176.77	172.59	172.85	947224
2021-10-08	172.74	172.74	169.47	169.82	971818
2021-10-11	169.54	170.60	168.25	168.76	1203100
2021-10-12	169.40	171.25	168.56	170.60	1478973
2021-10-13	169.33	170.36	166.31	169.72	2809692
2021-10-14	170.17	171.95	169.56	171.28	2173389
2021-10-15	171.71	171.93	167.37	168.85	2276400
2021-10-18	168.60	168.92	166.75	167.81	1812416
2021-10-19	170.41	173.25	169.49	172.88	2788115
2021-10-20	173.00	175.18	172.90	175.00	2364321
2021-10-21	173.15	178.12	171.53	177.94	2901673
2021-10-22	178.00	179.95	176.91	179.12	2834323
2021-10-25	178.74	178.94	176.37	177.64	1898156
2021-10-26	178.09	180.56	177.66	180.08	1519386
2021-10-27	181.75	182.41	177.94	178.25	2486085
2021-10-28	178.45	182.22	177.73	181.90	2031211
2021-10-29	180.54	182.95	179.18	180.30	2620010
2021-11-01	181.03	181.87	178.76	181.51	1738248
2021-11-02	182.00	183.48	179.60	182.80	1750680
2021-11-03	183.55	184.74	180.91	182.92	1334504
2021-11-04	183.17	183.63	180.41	181.05	1343019
2021-11-05	181.99	182.97	179.87	180.13	1373292
2021-11-08	180.58	181.10	177.16	179.97	1525091
2021-11-09	180.00	181.59	179.61	180.85	1719234
2021-11-10	180.85	182.42	179.52	180.34	1246651
2021-11-11	180.50	180.97	178.61	180.66	1323809
2021-11-12	181.18	181.52	180.05	180.78	1080297
2021-11-15	180.67	182.84	179.72	182.78	1085685
2021-11-16	183.26	184.26	180.00	180.21	1453808
2021-11-17	180.21	185.64	179.87	184.70	2011636
2021-11-18	184.74	184.91	181.25	183.33	1285054
2021-11-19	184.65	185.37	182.76	183.74	1478541
2021-11-22	183.75	184.07	180.53	181.96	1369188
2021-11-23	181.36	184.26	181.36	183.67	1188917
2021-11-24	184.04	186.76	182.38	186.66	1035585
2021-11-26	185.73	187.84	183.09	183.50	807264
2021-11-29	183.50	187.00	181.80	185.83	1295072
2021-11-30	184.99	186.37	181.44	181.65	2658751
2021-12-01	182.00	186.07	180.47	180.56	1410756
2021-12-02	181.85	187.51	181.53	185.64	1761197
2021-12-03	186.02	186.73	183.20	184.86	1232673
2021-12-06	185.54	189.13	184.82	187.82	2042067
2021-12-07	189.23	192.50	188.81	192.15	1848062
2021-12-08	191.82	193.78	190.41	191.55	2298195
2021-12-09	191.10	191.80	188.83	189.62	1430626
2021-12-10	189.90	193.53	188.84	193.21	1642515
2021-12-13	193.00	199.26	193.00	197.16	1676871
2021-12-14	196.77	196.99	192.66	194.90	1629143
2021-12-15	196.01	197.66	194.67	197.00	1291424
2021-12-16	197.24	200.97	196.71	200.47	1631248
2021-12-17	200.73	204.15	199.80	201.34	3381681
2021-12-20	199.58	202.64	198.61	202.13	1096516
2021-12-21	202.95	203.83	197.56	198.58	1439526
2021-12-22	199.29	199.84	198.13	199.58	1165102
2021-12-23	199.64	200.65	198.16	199.39	1211007
2021-12-27	200.57	204.92	199.73	204.75	920630
2021-12-28	204.75	206.84	204.05	206.30	1156098
2021-12-29	206.04	207.73	204.69	207.30	849603
2021-12-30	208.00	208.69	206.71	207.92	735512
2021-12-31	208.30	209.87	207.54	208.74	739444
2022-01-03	209.00	209.00	203.78	207.74	1641819
2022-01-04	207.14	208.25	201.90	202.15	1896625
2022-01-05	198.75	198.75	187.87	188.46	3577199
2022-01-06	189.52	193.25	185.25	192.50	2592555
2022-01-07	192.69	197.23	191.26	194.73	2260951
2022-01-10	192.61	192.61	188.11	190.67	1937325
2022-01-11	190.95	190.95	185.98	187.59	2446736
2022-01-12	187.42	190.76	187.00	189.42	2051868
2022-01-13	189.52	190.18	186.78	187.38	1614941
2022-01-14	186.95	187.31	181.81	184.15	1639211
2022-01-18	182.00	184.77	181.29	184.00	1682928
2022-01-19	184.82	186.80	183.15	183.19	1981198
2022-01-20	183.44	186.31	181.32	181.65	1440850
2022-01-21	183.00	185.02	181.34	182.25	1413217
2022-01-24	181.40	184.13	177.80	183.61	2102108
2022-01-25	181.63	183.87	179.78	182.18	1459845
2022-01-26	183.30	184.42	175.81	176.90	2469147
2022-01-27	177.50	178.00	170.08	171.57	2298807
2022-01-28	175.02	180.78	172.07	180.68	1934713
2022-01-31	179.70	182.74	178.75	182.51	2076259
2022-02-01	181.96	182.85	178.61	180.57	1460418
2022-02-02	181.49	184.63	181.09	184.00	1649311
2022-02-03	182.80	183.63	181.39	181.68	990079
2022-02-04	179.61	182.75	178.50	180.30	1095089
2022-02-07	180.54	182.52	180.04	180.89	1098741
2022-02-08	180.78	181.26	177.25	177.49	1840643
2022-02-09	179.28	181.11	178.57	179.64	2814954
2022-02-10	177.10	178.88	172.44	173.05	1877404
2022-02-11	173.24	174.50	167.67	168.88	2920107
2022-02-14	169.34	169.88	166.30	167.58	2146082
2022-02-15	169.18	169.43	164.90	165.60	2541787
2022-02-16	165.63	165.97	163.35	164.67	2050353
2022-02-17	164.97	165.12	163.10	163.37	3107151
2022-02-18	163.35	164.84	161.10	162.34	4020701
2022-02-22	162.30	164.94	160.30	163.15	2584636
2022-02-23	163.29	164.72	159.88	159.93	1920017
2022-02-24	157.71	165.57	157.16	165.00	2967212
2022-02-25	165.69	167.78	163.95	167.58	1676302
2022-02-28	166.66	167.59	164.56	166.59	3137933
2022-03-01	167.60	169.35	166.47	168.01	1985941
2022-03-02	168.30	174.07	168.30	173.20	3584768
2022-03-03	174.10	176.87	173.26	175.84	1846234
2022-03-04	174.66	180.07	174.53	179.10	1741876
2022-03-07	178.13	179.11	176.08	176.78	2091863
2022-03-08	175.81	179.30	173.83	173.85	1962302
2022-03-09	175.94	177.13	173.49	173.96	1238259
2022-03-10	172.05	176.63	170.41	176.17	1624519
2022-03-11	177.31	179.20	173.54	172.16	1179283
2022-03-14	172.75	173.88	170.71	172.77	1435049
2022-03-15	174.56	175.62	171.69	172.76	1855850
2022-03-16	173.75	175.00	170.21	173.40	1866552
2022-03-17	173.40	177.14	173.40	176.92	1411519
2022-03-18	179.85	180.00	174.63	174.88	3674624
2022-03-21	174.57	176.61	174.08	175.10	2036860
2022-03-22	175.09	175.95	173.48	174.02	1707099
2022-03-23	173.67	175.27	171.62	173.42	1205985
2022-03-24	172.98	175.42	172.14	175.31	1568699
2022-03-25	176.45	177.86	174.79	177.58	1422509
2022-03-28	178.27	180.86	178.24	180.83	1470230
2022-03-29	181.64	184.07	181.64	183.87	1441461
2022-03-30	182.94	184.69	181.88	184.56	1595696
2022-03-31	185.00	187.67	184.47	184.60	2602488
2022-04-01	185.05	189.17	182.93	189.04	1292833
2022-04-04	189.03	189.99	187.34	189.09	1216047
2022-04-05	188.90	194.94	188.41	193.11	2250311
2022-04-06	192.71	198.64	192.42	197.57	2160657
2022-04-07	196.68	198.50	195.55	196.52	2119231
2022-04-08	196.49	198.80	195.51	198.02	1258237
2022-04-11	197.88	199.72	195.44	196.06	1562176
2022-04-12	194.81	195.80	192.94	194.09	1240938
2022-04-13	193.97	194.24	191.49	193.46	1097459
2022-04-14	193.79	194.04	192.30	192.68	1099658
2022-04-18	192.47	193.03	189.93	190.95	1120050
2022-04-19	191.78	194.59	191.32	193.87	1361928
2022-04-20	194.11	198.59	193.55	197.93	1440750
2022-04-21	199.11	199.97	196.39	196.40	1308362
2022-04-22	196.76	196.76	193.60	194.14	1840676
2022-04-25	194.88	195.00	190.50	192.87	1381343
2022-04-26	192.94	194.38	188.10	188.62	1915533
2022-04-27	188.80	191.64	187.40	188.74	1443199
2022-04-28	188.97	192.31	186.52	192.07	1603435
2022-04-29	191.33	191.33	184.86	185.21	1827689
2022-05-02	186.46	186.74	177.59	180.82	1612612
2022-05-03	182.02	185.74	180.95	183.71	1347942
2022-05-04	184.03	185.25	181.12	184.44	1936218
2022-05-05	183.83	184.97	179.89	181.59	1393588
2022-05-06	180.19	182.77	179.11	182.60	1876886
2022-05-09	181.37	181.47	174.74	175.38	1934643
2022-05-10	176.85	177.73	169.05	170.29	1747007
2022-05-11	170.86	173.38	170.42	170.70	1593179
2022-05-12	170.79	172.66	169.28	172.05	1439776
2022-05-13	173.81	176.54	172.08	176.49	1854991
2022-05-16	176.12	177.67	175.10	175.69	1690610
2022-05-17	177.09	177.29	173.36	176.80	1675596
2022-05-18	176.96	177.52	174.75	175.46	1634187
2022-05-19	174.60	179.53	174.16	178.38	1751268
2022-05-20	179.90	182.94	178.32	182.20	1501761
2022-05-23	183.94	185.68	182.13	185.21	1384521
2022-05-24	185.10	192.16	184.07	191.61	1447353
2022-05-25	189.05	191.49	187.05	190.18	1606131
2022-05-26	191.00	191.81	186.41	187.53	1106635
2022-05-27	188.64	193.95	187.27	193.39	1325966
2022-05-31	190.39	191.59	188.09	189.65	2354874
2022-06-01	190.06	190.06	186.66	188.09	1056046
2022-06-02	184.31	187.26	176.12	187.21	2695543
2022-06-03	185.70	186.59	182.77	183.04	1775721
2022-06-06	184.31	186.10	182.79	184.78	1295677
2022-06-07	183.90	186.05	180.75	185.96	2158459
2022-06-08	183.76	187.73	183.69	184.45	1274892
2022-06-09	183.50	185.83	179.37	179.63	1381413
2022-06-10	177.08	177.61	172.52	172.65	1879106
2022-06-13	169.16	171.70	165.25	164.57	1733821
2022-06-14	164.50	165.11	157.19	157.92	3224604
2022-06-15	160.35	163.10	157.80	160.25	2949834
2022-06-16	156.58	158.16	153.70	154.99	2080707
2022-06-17	156.72	158.99	155.13	156.15	3134607
2022-06-21	157.01	162.78	157.00	161.96	2265316
2022-06-22	161.33	171.50	161.01	168.07	2495938
2022-06-23	168.84	172.48	168.42	171.58	1608112
2022-06-24	172.80	175.67	169.35	174.99	2245103
2022-06-27	174.53	176.38	172.95	173.46	1412685
2022-06-28	174.01	174.15	167.87	168.59	1978722
2022-06-29	165.66	168.20	163.11	167.31	1987957
2022-06-30	168.78	170.36	167.27	168.38	2245875
2022-07-01	167.73	172.84	167.32	172.36	1505750
2022-07-05	171.41	171.66	167.15	171.53	1525493
2022-07-06	172.79	174.72	171.54	171.77	1288055
2022-07-07	171.92	173.67	170.29	171.64	1176823
2022-07-08	170.75	172.59	169.75	171.40	1027350
2022-07-11	170.94	172.55	168.48	172.26	1719974
2022-07-12	171.22	173.44	170.01	170.94	1410786
2022-07-13	168.88	172.52	168.46	170.91	1023465
2022-07-14	168.32	171.45	168.11	171.02	1269644
2022-07-15	172.94	175.11	172.06	173.40	1558750
2022-07-18	173.58	173.76	169.61	170.13	1702196
2022-07-19	171.31	173.62	170.11	173.53	1580053
2022-07-20	173.02	174.65	170.40	170.53	1820258
2022-07-21	171.61	174.73	168.63	173.01	1563767
2022-07-22	173.82	175.05	170.89	172.86	1050813
2022-07-25	172.38	172.66	169.91	171.50	1116353
2022-07-26	171.36	174.89	171.09	174.62	1254735
2022-07-27	174.34	175.08	171.82	173.54	1081038
2022-07-28	174.81	181.48	174.52	181.21	1431762
2022-07-29	181.52	182.21	179.60	180.66	1482514
2022-08-01	180.10	180.96	178.07	179.97	1043141
2022-08-02	179.67	181.65	177.58	177.85	1581044
2022-08-03	178.53	179.67	177.30	178.50	901497
2022-08-04	178.57	179.59	177.30	178.35	1081801
2022-08-05	176.97	178.44	175.20	178.40	879931
2022-08-08	180.56	182.38	177.99	179.24	1246461
2022-08-09	179.39	180.66	178.84	179.86	988295
2022-08-10	182.40	182.40	179.50	181.80	1274225
2022-08-11	182.30	182.30	178.20	178.88	1315312
2022-08-12	179.97	181.83	179.04	181.68	1090999
2022-08-15	182.03	184.92	181.80	184.14	1314199
2022-08-16	182.94	184.33	181.69	182.31	778952
2022-08-17	180.43	182.91	180.33	181.47	789351
2022-08-18	182.02	182.60	179.59	181.05	771539
2022-08-19	180.56	181.96	179.33	180.14	980325
2022-08-22	179.00	180.13	176.52	177.00	999420
2022-08-23	176.67	176.67	172.78	173.11	1244462
2022-08-24	173.32	175.55	173.01	174.84	1241869
2022-08-25	175.75	177.55	173.50	177.42	1331174
2022-08-26	177.34	177.98	173.29	173.41	1384535
2022-08-29	172.47	175.54	171.25	173.45	1069798
2022-08-30	174.26	174.26	169.43	170.17	1043843
2022-08-31	171.29	172.82	170.37	170.83	2380761
2022-09-01	170.14	172.08	169.24	172.00	1497947
2022-09-02	173.15	173.31	167.39	167.76	1584808
2022-09-06	167.27	171.67	167.27	169.23	1609966
2022-09-07	170.07	173.98	169.50	173.68	1611040
2022-09-08	172.74	174.59	172.02	174.23	1629731
2022-09-09	174.21	175.98	172.60	174.55	1555877
2022-09-12	175.37	177.78	174.96	176.83	1273355
2022-09-13	173.97	174.97	168.34	167.66	1551475
2022-09-14	166.23	167.86	165.03	166.50	1574809
2022-09-15	166.35	166.50	160.26	161.60	1730931
2022-09-16	162.67	163.74	161.09	163.22	2378491
2022-09-19	162.01	163.64	159.94	163.42	1443680
2022-09-20	162.14	162.23	159.80	161.34	2107053
2022-09-21	162.61	164.23	158.33	158.39	1697169
2022-09-22	157.46	159.04	156.14	157.09	1786228
2022-09-23	155.61	155.88	151.94	153.66	1587452
2022-09-26	152.45	153.45	148.31	150.76	2134887
2022-09-27	151.68	153.41	147.90	148.14	1622469
2022-09-28	149.83	150.91	147.85	150.07	1958286
2022-09-29	148.67	149.11	143.37	144.25	2217466
2022-09-30	145.69	146.29	143.18	144.55	2517984
2022-10-03	146.32	148.42	144.28	147.71	1688247
2022-10-04	148.88	152.70	148.72	150.36	1724753
2022-10-05	148.16	148.41	143.40	145.77	1846683
2022-10-06	145.79	145.79	137.33	137.70	2627380
2022-10-07	136.47	137.84	133.48	134.35	2436694
2022-10-10	134.35	136.07	131.99	132.63	1854715
2022-10-11	132.14	133.91	129.39	132.53	2596019
2022-10-12	132.17	132.17	127.71	129.03	2759456
2022-10-13	126.35	131.90	124.82	131.12	2976213
2022-10-14	133.29	133.79	127.43	127.65	2449835
2022-10-17	129.89	134.11	129.39	132.97	2436058
2022-10-18	134.97	135.80	132.05	133.38	3189449
2022-10-19	131.73	133.78	130.32	130.70	2576901
2022-10-20	125.80	129.60	124.36	126.80	4425566
2022-10-21	127.71	127.71	122.90	123.59	5311435
2022-10-24	124.31	126.15	121.71	122.45	3355840
2022-10-25	124.65	127.04	123.52	126.43	5489940
2022-10-26	126.17	129.37	126.02	128.31	3500635
2022-10-27	129.50	129.50	126.36	128.00	3095233
2022-10-28	127.55	133.59	127.50	132.50	2973331
2022-10-31	130.82	133.63	129.75	133.26	3297218
2022-11-01	134.57	135.70	131.48	132.26	2768544
2022-11-02	131.60	133.00	128.61	128.84	2718709
2022-11-03	127.42	130.29	126.75	129.32	2224428
2022-11-04	130.14	130.64	127.55	130.05	2136480
2022-11-07	130.61	131.18	129.11	129.84	2454879
2022-11-08	129.75	131.03	129.02	129.82	2581801
2022-11-09	130.00	131.36	127.36	127.65	1558286
2022-11-10	133.67	139.10	132.67	138.66	3264046
2022-11-11	138.63	141.77	138.13	140.47	2717684
2022-11-14	140.05	140.06	135.08	135.11	2028134
2022-11-15	138.09	138.76	135.00	136.00	2057550
2022-11-16	135.83	137.28	135.05	135.61	2472513
2022-11-17	133.84	135.08	132.22	133.62	1950601
2022-11-18	134.58	136.03	133.83	135.84	1874318
2022-11-21	135.76	139.45	135.75	139.11	2105801
2022-11-22	139.44	139.58	137.63	139.11	2331783
2022-11-23	139.07	140.76	138.53	140.12	1273320
2022-11-25	141.36	142.28	140.44	141.19	1003488
2022-11-28	140.33	141.26	136.79	137.52	2629066
2022-11-29	137.60	139.48	137.20	139.11	1789489
2022-11-30	138.41	141.60	137.47	141.43	5632415
2022-12-01	143.47	145.32	140.83	141.71	1718734
2022-12-02	140.22	140.92	137.73	140.17	1734456
2022-12-05	138.47	139.43	136.98	138.62	2051207
2022-12-06	138.76	138.98	136.60	137.27	1691178
2022-12-07	136.60	140.11	136.60	138.72	1947479
2022-12-08	138.69	140.33	137.78	139.21	1914263
2022-12-09	139.32	142.07	138.89	139.82	2415435
2022-12-12	140.52	140.87	138.69	140.73	3033414
2022-12-13	145.66	148.56	143.46	143.41	2895401
2022-12-14	142.98	143.35	137.36	137.48	3730948
2022-12-15	136.12	139.49	135.61	138.00	2844766
2022-12-16	136.07	136.89	132.02	134.77	4387880
2022-12-19	134.33	135.23	132.04	133.21	1842135
2022-12-20	132.42	134.43	131.31	133.81	2315559
2022-12-21	135.42	136.37	133.78	134.50	2338362
2022-12-22	133.87	136.10	133.09	135.60	2563290
2022-12-23	135.18	137.02	134.95	136.98	978354
2022-12-27	136.84	137.42	134.84	136.93	1131430
2022-12-28	137.56	138.55	134.72	134.86	1317669
2022-12-29	135.98	138.68	134.72	138.41	1612375
2022-12-30	137.65	137.98	133.90	135.64	1401551
2023-01-03	136.91	138.68	135.63	138.31	1994739
2023-01-04	139.30	144.45	138.99	143.35	2150333
2023-01-05	141.80	143.00	140.13	140.75	2230466
2023-01-06	141.76	146.42	140.53	145.71	1923765
2023-01-09	146.31	146.96	145.34	145.38	2208597
2023-01-10	145.00	147.18	144.28	147.10	1555545
2023-01-11	148.91	151.89	148.58	151.59	2499884
2023-01-12	148.31	152.01	147.10	151.25	2337191
2023-01-13	149.90	151.75	149.23	150.86	1513870
2023-01-17	150.93	151.50	149.15	150.31	2245659
2023-01-18	151.00	151.35	144.85	145.25	2382446
2023-01-19	144.65	147.55	144.10	145.24	2135827
2023-01-20	144.84	148.34	142.52	148.12	2159871
2023-01-23	147.80	147.86	144.77	144.78	2038226
2023-01-24	144.65	146.50	144.50	145.31	1658271
2023-01-25	145.11	146.67	144.17	145.47	1669749
2023-01-26	146.68	148.48	144.52	148.13	1608123
2023-01-27	147.95	147.95	144.67	146.07	1581380
2023-01-30	145.00	147.97	144.67	144.75	1767259
2023-01-31	144.85	148.11	144.47	148.11	3946343
2023-02-01	147.14	150.19	144.91	149.11	1801754
2023-02-02	150.87	153.98	150.15	152.54	1624616
2023-02-03	150.63	150.63	143.70	145.97	2616989
2023-02-06	143.82	146.20	142.52	145.76	1881993
2023-02-07	145.18	145.68	142.34	145.07	1478475
2023-02-08	144.31	144.51	142.38	143.42	1507472
2023-02-09	144.47	145.14	140.78	141.00	1654959
2023-02-10	140.09	142.00	139.34	141.50	1630091
2023-02-13	141.86	142.86	140.44	141.74	1605646
2023-02-14	141.00	142.00	138.84	139.04	1512015
2023-02-15	138.13	140.19	137.47	140.13	1831017
2023-02-16	137.97	140.94	137.24	139.76	1649227
2023-02-17	139.76	141.04	137.83	140.68	1659079
2023-02-21	139.13	140.37	135.72	136.66	1641056
2023-02-22	137.06	137.45	133.46	134.22	1727719
2023-02-23	135.22	136.41	133.46	134.26	1697369
2023-02-24	133.44	133.44	130.21	131.16	2045642
2023-02-27	133.02	133.75	130.61	131.65	1854050
2023-02-28	131.37	132.18	130.35	130.75	1687270
2023-03-01	130.07	130.60	128.21	128.96	2021886
2023-03-02	128.24	129.68	127.56	129.31	1972679
2023-03-03	130.34	131.97	129.88	131.51	2064169
2023-03-06	132.15	132.26	129.91	130.14	1603874
2023-03-07	130.00	130.21	125.79	126.52	2368222
2023-03-08	126.38	131.50	126.38	130.04	2650102
2023-03-09	130.16	131.32	127.31	127.86	1901585
2023-03-10	127.78	128.54	125.81	126.88	2215891
2023-03-13	126.77	133.23	126.45	129.02	2447825
2023-03-14	130.98	131.78	128.22	131.15	2764980
2023-03-15	130.10	133.56	129.67	132.69	2746726
2023-03-16	132.28	134.08	130.57	132.52	2265314
2023-03-17	132.33	133.67	129.58	130.26	3556756
2023-03-20	130.01	132.10	129.70	131.24	1885548
2023-03-21	131.27	131.39	127.59	129.49	1890086
2023-03-22	128.33	130.15	126.00	126.08	2074176
2023-03-23	126.26	127.55	123.62	123.75	3191217
2023-03-24	123.46	129.53	122.75	129.46	2784106
2023-03-27	129.93	130.62	127.21	127.47	1745292
2023-03-28	126.56	128.01	126.20	127.49	1258807
2023-03-29	128.59	131.00	128.59	130.97	1837984
2023-03-30	132.95	133.11	131.45	132.53	1299545
2023-03-31	132.71	133.96	131.86	133.84	2379796
2023-04-03	132.58	133.13	131.38	132.22	1863120
2023-04-04	132.50	133.81	131.75	133.69	1539851
2023-04-05	134.00	136.29	133.42	133.72	2007286
2023-04-06	134.67	135.28	133.34	134.42	1149592
2023-04-10	133.37	134.35	132.06	134.02	1312222
2023-04-11	134.24	135.48	133.04	134.51	1574431
2023-04-12	135.87	136.07	133.14	133.75	1924097
2023-04-13	133.66	134.50	132.87	133.93	1469501
2023-04-14	134.06	134.22	128.28	129.27	1895513
2023-04-17	129.62	132.65	129.07	132.18	1800223
2023-04-18	131.69	132.44	130.57	132.40	1642064
2023-04-19	131.51	134.09	131.16	133.55	1885218
2023-04-20	131.43	131.43	126.19	126.93	3631284
2023-04-21	127.02	127.41	124.55	125.97	3102257
2023-04-24	127.29	128.27	123.98	124.48	2328094
2023-04-25	124.44	125.41	122.00	122.23	2024309
2023-04-26	122.00	123.00	119.82	120.14	1976523
2023-04-27	120.23	123.42	120.23	122.97	2133138
2023-04-28	122.75	123.79	121.65	123.09	2241487
2023-05-01	122.69	123.31	121.47	122.04	2061144
2023-05-02	122.11	122.97	117.96	118.52	2437901
2023-05-03	118.94	120.37	117.58	117.86	2398938
2023-05-04	117.98	119.34	116.76	117.60	2870588
2023-05-05	118.11	119.20	117.14	118.50	2382329
2023-05-08	117.95	118.83	115.67	116.37	1854491
2023-05-09	115.62	117.46	114.43	117.05	1782785
2023-05-10	117.82	119.60	117.79	118.95	2139787
2023-05-11	117.97	118.52	115.26	116.69	2053611
2023-05-12	116.78	117.62	115.49	116.69	2336204
2023-05-15	116.93	117.45	113.38	113.90	2422306
2023-05-16	113.90	114.19	111.35	111.45	1881157
2023-05-17	111.79	114.60	111.39	114.45	2528794
2023-05-18	114.03	114.55	112.51	113.99	2628431
2023-05-19	114.53	114.93	112.79	113.08	1371787
2023-05-22	113.53	115.95	113.36	115.06	1816669
2023-05-23	114.61	115.75	112.86	112.96	2140288
2023-05-24	113.11	113.74	110.83	110.92	1793421
2023-05-25	111.01	113.46	110.22	112.26	3581743
2023-05-26	112.58	112.66	111.14	111.76	2119414
2023-05-30	112.67	114.93	111.62	112.21	2130773
2023-05-31	111.74	113.58	111.00	113.21	8181016
2023-06-01	112.93	113.64	112.06	112.16	2534601
2023-06-02	113.61	114.66	113.19	114.00	3240842
2023-06-05	114.33	115.19	112.70	114.00	1992111
2023-06-06	113.12	113.68	111.09	112.99	1853871
2023-06-07	113.49	115.05	112.01	114.91	1782642
2023-06-08	114.26	115.74	113.39	115.56	2690460
2023-06-09	115.84	115.84	112.42	113.96	1922074
2023-06-12	114.63	115.32	113.30	115.16	1956908
2023-06-13	115.00	115.88	113.96	114.04	3235988
2023-06-14	114.59	115.67	113.66	114.41	1618765
2023-06-15	114.42	117.21	113.95	116.89	1984760
2023-06-16	115.71	117.00	114.42	114.61	3983605
2023-06-20	114.12	114.40	112.24	112.45	2341895
2023-06-21	111.80	112.55	110.63	112.16	1835929
2023-06-22	111.65	111.65	107.62	109.65	5884914
2023-06-23	109.70	111.45	109.00	109.44	8885715
2023-06-26	109.05	111.07	108.35	110.79	5610676
2023-06-27	111.20	112.07	110.25	111.36	4194494
2023-06-28	111.22	113.62	109.55	113.58	5070278
2023-06-29	112.86	114.09	112.16	114.08	2825054
2023-06-30	114.99	115.34	112.38	113.94	3495793
2023-07-03	113.89	116.06	113.38	115.47	1154045
2023-07-05	115.30	118.08	114.91	117.87	2260804
2023-07-06	116.67	117.54	115.85	116.68	2073524
2023-07-07	115.56	116.81	115.31	115.53	1919174
2023-07-10	114.78	115.58	114.25	115.15	1775087
2023-07-11	115.11	115.99	114.50	115.94	1979077
2023-07-12	117.59	118.31	116.22	116.44	2073289
2023-07-13	115.59	115.77	114.31	115.37	3427798
2023-07-14	115.02	116.03	114.22	115.65	1989735
2023-07-17	115.00	115.54	109.27	109.99	3994424
2023-07-18	110.28	112.63	109.06	110.56	3589060
2023-07-19	112.72	114.86	112.38	113.50	2957397
2023-07-20	107.48	109.98	103.22	107.50	8369691
2023-07-21	107.30	108.50	106.04	107.28	4882901
2023-07-24	107.88	111.63	107.19	111.47	4448565
2023-07-25	111.66	111.80	110.05	110.53	3893923
2023-07-26	111.00	113.21	110.79	112.46	3503898
2023-07-27	113.33	114.67	109.97	110.10	3880854
2023-07-28	110.96	111.31	108.81	108.94	2817431
2023-07-31	109.12	109.89	107.95	108.29	3862508
2023-08-01	108.50	109.22	107.69	108.25	3941930
2023-08-02	107.77	107.90	105.43	107.00	3166996
2023-08-03	106.69	106.96	104.22	104.93	2309957
2023-08-04	104.56	105.81	103.19	103.81	2176425
2023-08-07	103.92	104.35	103.07	103.85	1851346
2023-08-08	103.00	104.28	102.20	104.04	2125233
2023-08-09	103.70	105.03	103.49	104.63	2592841
2023-08-10	103.80	105.36	103.80	104.69	3246551
2023-08-11	104.28	104.96	104.05	104.41	2692198
2023-08-14	104.06	104.28	102.86	103.12	2581936
2023-08-15	102.20	103.16	101.60	102.69	1875194
2023-08-16	102.90	102.90	99.15	99.85	2989266
2023-08-17	100.04	101.38	99.65	99.79	3445367
2023-08-18	99.06	100.83	98.84	100.23	2458423
2023-08-21	100.06	100.06	97.94	99.24	2966006
2023-08-22	99.33	99.57	98.10	98.71	2147127
2023-08-23	99.46	100.01	98.84	99.50	3766074
2023-08-24	100.04	101.09	98.92	99.56	2393966
2023-08-25	99.66	100.57	99.00	99.70	2243263
2023-08-28	99.97	100.70	99.74	99.87	2192620
2023-08-29	100.14	101.44	99.58	100.60	3346814
2023-08-30	101.06	101.29	100.04	100.82	2863846
2023-08-31	101.37	101.60	99.99	100.50	4362264
2023-09-01	101.00	101.14	99.31	99.77	1719883
2023-09-05	99.77	100.91	99.55	99.99	3143701
2023-09-06	99.79	100.07	98.33	99.00	2276228
2023-09-07	98.75	100.36	98.75	100.07	3779694
2023-09-08	100.37	100.40	99.16	99.24	2988346
2023-09-11	99.25	99.74	98.22	98.53	2486050
2023-09-12	98.12	98.27	95.95	97.95	2542774
2023-09-13	98.51	98.51	96.73	95.88	3423996
2023-09-14	95.79	98.80	95.73	98.63	2835854
2023-09-15	98.24	99.52	97.82	98.41	4574539
2023-09-18	98.57	99.41	97.48	97.53	3292014
2023-09-19	97.16	97.56	96.22	96.97	3015174
2023-09-20	97.59	97.99	96.54	96.74	3676837
2023-09-21	96.30	96.62	92.86	92.90	4575094
2023-09-22	93.50	93.50	91.62	91.98	3532664
2023-09-25	91.30	92.48	90.81	92.31	4303979
2023-09-26	91.21	92.06	90.81	91.08	3789863
2023-09-27	91.11	91.40	88.77	89.70	4427600
2023-09-28	90.30	92.41	90.14	92.08	3610321
2023-09-29	93.54	93.84	91.50	92.03	4198350
2023-10-02	91.69	92.19	90.51	90.93	3216599
2023-10-03	90.40	90.96	88.05	88.44	3376073
2023-10-04	88.74	90.00	87.97	89.27	3589843
2023-10-05	88.98	90.24	88.37	89.81	4258297
2023-10-06	88.80	91.48	88.11	91.18	2938123
2023-10-09	90.74	93.51	90.74	93.18	3308949
2023-10-10	92.86	93.71	92.56	93.11	2378278
2023-10-11	93.51	94.67	92.57	94.54	3445820
2023-10-12	94.46	94.81	93.30	94.31	2609296
2023-10-13	94.86	95.34	94.17	94.54	3092818
2023-10-16	93.90	95.22	93.17	94.58	5127332
2023-10-17	94.00	94.88	92.84	93.40	3651714
2023-10-18	93.24	93.60	90.66	90.93	5802717
2023-10-19	88.04	88.91	85.00	85.89	8486968
2023-10-20	86.06	87.73	85.92	86.14	4481887
2023-10-23	85.29	87.74	84.72	86.61	4355355
2023-10-24	86.85	88.26	86.85	88.12	3024164
2023-10-25	87.30	87.76	86.49	87.26	3373662
2023-10-26	87.64	92.10	87.38	91.47	3848161
2023-10-27	91.44	91.44	89.01	89.87	2992722
2023-10-30	90.16	91.00	88.61	90.18	3595866
2023-10-31	91.03	93.21	90.81	92.98	3604676
2023-11-01	92.99	93.37	91.55	92.43	3834092
2023-11-02	94.02	98.33	94.02	97.55	3558102
2023-11-03	99.00	101.11	98.32	98.40	4020198
2023-11-06	97.99	98.42	96.84	97.13	2988158
2023-11-07	97.17	97.56	96.41	96.56	2398534
2023-11-08	96.87	97.17	95.89	96.68	2126589
2023-11-09	96.90	97.16	95.11	95.62	2584416
2023-11-10	96.51	96.68	93.73	95.64	1974188
2023-11-13	95.21	95.84	93.90	95.54	4142635
2023-11-14	98.74	102.48	98.51	101.37	4945968
2023-11-15	100.77	103.90	100.77	103.26	3400354
2023-11-16	103.77	104.52	103.22	104.12	2745570
2023-11-17	104.80	104.80	103.11	103.92	2512783
2023-11-20	103.50	104.59	102.87	104.43	2991261
2023-11-21	104.30	105.03	103.41	103.60	2275303
2023-11-22	104.87	104.87	102.64	103.10	2080454
2023-11-24	103.07	103.84	101.88	103.58	1193475
2023-11-27	107.89	109.03	106.87	107.15	6304263
2023-11-28	106.89	111.73	106.89	111.13	5348615
2023-11-29	112.21	116.36	112.19	115.98	7393106
2023-11-30	116.00	117.58	115.56	117.28	5697092
2023-12-01	117.33	118.84	115.60	118.57	4672549
2023-12-04	118.15	118.88	116.63	118.43	4712581
2023-12-05	119.48	119.50	117.69	117.95	3329001
2023-12-06	118.42	118.99	117.01	117.09	6380739
2023-12-07	117.36	119.12	117.01	117.64	3794747
2023-12-08	118.25	119.17	114.49	116.07	4391175
2023-12-11	115.65	115.96	114.10	114.52	3642214
2023-12-12	114.30	114.48	113.27	113.97	3241476
2023-12-13	114.15	117.15	112.76	115.20	4295462
2023-12-14	117.00	117.66	113.53	114.55	7682495
2023-12-15	114.29	114.29	111.68	112.84	8435561
2023-12-18	112.81	114.08	112.27	112.42	4618444
2023-12-19	112.85	114.70	112.56	113.99	4647551
2023-12-20	115.02	116.47	114.05	114.41	5141774
2023-12-21	115.43	116.55	113.34	114.60	4991782
2023-12-22	115.17	116.32	114.40	114.83	1412691
2023-12-26	115.00	115.97	114.44	115.59	1554104
2023-12-27	115.72	116.40	114.99	116.09	1442407
2023-12-28	115.91	116.75	115.41	116.11	1410592
2023-12-29	115.03	116.06	114.36	115.19	2353852
2024-01-02	114.53	117.03	114.34	116.62	2231329
2024-01-03	115.48	115.95	113.47	113.49	2027625
2024-01-04	113.27	115.01	112.82	114.00	2293296
2024-01-05	113.00	114.87	112.68	113.77	2650314
2024-01-08	113.12	115.52	112.51	114.76	2620549
2024-01-09	113.86	114.45	113.15	113.76	2174354
2024-01-10	113.44	114.28	113.02	113.41	2471505
2024-01-11	112.92	113.29	111.59	112.72	2771945
2024-01-12	113.86	114.51	112.63	112.71	1944172
2024-01-16	112.00	112.81	110.57	110.83	5121259
2024-01-17	109.16	110.92	107.35	108.50	4237828
2024-01-18	108.61	109.73	107.39	107.79	3975283
2024-01-19	108.55	108.94	106.88	107.97	4177296
2024-01-22	108.41	110.10	107.99	108.76	2457932
2024-01-23	109.01	110.11	107.82	107.95	2410212
2024-01-24	108.48	108.97	105.33	105.56	3217392
2024-01-25	108.97	111.11	107.71	110.81	3736190
2024-01-26	110.77	111.17	108.36	108.60	2425059
2024-01-29	108.46	109.07	106.90	108.95	2416543
2024-01-30	108.52	108.82	107.57	107.98	2471172
2024-01-31	108.04	110.72	107.24	108.25	2645547
2024-02-01	107.97	111.11	107.82	111.06	2388191
2024-02-02	109.44	109.77	105.94	108.32	3630025
2024-02-05	106.86	107.18	104.95	105.59	2965169
2024-02-06	105.44	107.84	105.01	107.66	3061006
2024-02-07	107.92	108.00	106.66	106.87	2436780
2024-02-08	106.30	107.51	105.98	107.50	3003467
2024-02-09	107.21	108.53	106.76	108.40	2640984
2024-02-12	108.50	109.08	107.99	108.19	1860559
2024-02-13	105.28	105.91	103.40	105.23	2992078
2024-02-14	105.39	106.42	104.84	105.80	2313511
2024-02-15	106.72	108.55	106.44	107.99	2273903
2024-02-16	106.47	108.29	105.90	108.22	2949727
2024-02-20	108.20	110.43	107.48	108.92	4592755
2024-02-21	109.26	109.26	106.96	107.69	3170561
2024-02-22	107.69	108.09	106.24	107.97	3478230
2024-02-23	108.06	109.28	107.19	108.69	1709165
2024-02-26	108.26	108.78	105.37	105.93	2898823
2024-02-27	106.39	107.11	104.19	105.64	3389180
2024-02-28	105.51	109.20	105.42	108.57	2787893
2024-02-29	109.46	110.87	109.05	109.94	4368385
2024-03-01	109.56	111.22	108.09	111.06	2603510
2024-03-04	111.00	113.22	110.84	112.80	2371231
2024-03-05	112.41	114.75	111.21	111.57	2375916
2024-03-06	112.50	112.50	110.58	112.07	2117899
2024-03-07	112.62	112.85	110.85	111.61	2145125
2024-03-08	112.66	114.00	112.22	112.92	3379099
2024-03-11	112.15	113.24	111.47	112.26	1749294
2024-03-12	111.75	112.36	109.76	110.97	1597463
2024-03-13	110.97	111.79	109.87	108.53	1881006
2024-03-14	107.41	108.24	104.61	106.19	2737063
2024-03-15	105.00	106.34	104.87	105.77	3214907
2024-03-18	105.44	105.75	104.11	104.35	3479149
2024-03-19	104.50	105.09	103.91	104.56	2622104
2024-03-20	103.61	104.77	103.15	104.52	2428466
2024-03-21	105.09	105.44	103.44	103.66	3337899
2024-03-22	103.81	103.93	102.52	102.80	1814623
2024-03-25	102.87	104.12	102.62	103.52	2533811
2024-03-26	103.39	103.39	101.93	101.93	2538756
2024-03-27	102.95	105.72	102.81	105.59	2595633
2024-03-28	105.90	106.52	105.25	105.83	2074242
2024-04-01	105.57	105.69	103.76	104.26	2108131
2024-04-02	103.44	103.76	102.80	102.85	2721470
2024-04-03	102.32	102.63	100.85	102.17	2691271
2024-04-04	102.99	103.51	100.89	101.31	2009526
2024-04-05	100.58	101.63	100.16	100.78	2585625
2024-04-08	101.00	101.30	100.07	100.19	2416331
2024-04-09	100.92	102.03	100.59	102.00	2106631
2024-04-10	99.82	100.18	96.61	97.70	2932223
2024-04-11	98.53	98.65	96.78	97.08	3496103
2024-04-12	96.99	97.16	96.23	96.71	2690154
2024-04-15	96.72	97.44	95.05	95.65	2954866
2024-04-16	95.00	95.07	93.37	93.96	4055241
2024-04-17	94.40	94.70	92.81	93.05	3985769
2024-04-18	95.69	96.48	92.48	94.37	4938170
2024-04-19	94.37	95.56	93.80	95.20	5055709
2024-04-22	95.00	95.31	93.76	95.08	3280399
2024-04-23	95.09	96.30	94.77	95.47	2484723
2024-04-24	94.47	95.66	93.79	95.44	2968232
2024-04-25	94.81	95.07	93.64	94.21	3334179
2024-04-26	94.37	95.41	93.50	93.58	2697322
2024-04-29	94.43	95.35	94.24	95.32	2488707
2024-04-30	94.44	95.00	93.73	93.78	4982685
2024-05-01	93.93	96.55	93.25	95.23	4364096
2024-05-02	95.81	96.64	95.03	96.44	3212102
2024-05-03	98.00	98.36	96.78	97.39	4119456
2024-05-06	97.85	98.00	95.03	95.92	2930558
2024-05-07	96.93	97.90	95.66	96.15	3120169
2024-05-08	95.40	97.46	95.19	97.31	2574902
2024-05-09	97.82	100.39	97.65	99.88	3209192
2024-05-10	99.88	100.03	98.90	99.51	3087193
2024-05-13	99.76	100.47	99.49	100.04	2901996
2024-05-14	101.12	101.43	100.23	101.06	1854270
2024-05-15	102.97	103.84	102.59	103.52	2776297
2024-05-16	102.75	104.59	102.75	104.02	3030397
2024-05-17	104.42	104.42	102.39	102.89	3284922
2024-05-20	102.30	102.60	100.44	100.62	2814877
2024-05-21	100.47	100.93	99.92	100.75	1787385
2024-05-22	100.45	100.63	99.73	100.22	1974617
2024-05-23	99.78	100.14	98.51	99.01	1997674
2024-05-24	99.33	99.35	97.41	98.12	2094891
2024-05-28	98.51	99.40	97.67	97.70	2226509
2024-05-29	97.01	98.22	96.85	97.87	2083934
2024-05-30	98.61	99.70	98.09	99.63	2709940
2024-05-31	100.29	102.71	99.99	102.50	3191067
2024-06-03	102.99	104.01	102.45	103.11	2892142
2024-06-04	103.02	104.23	102.41	103.62	2213348
2024-06-05	103.26	103.96	102.16	102.38	1961128
2024-06-06	101.87	102.32	101.28	101.64	1940332
2024-06-07	100.00	101.00	99.26	100.62	2324829
2024-06-10	100.21	100.58	99.51	99.85	2137025
2024-06-11	101.31	101.54	99.94	100.26	3052470
2024-06-12	102.87	103.25	99.42	99.67	2304350
2024-06-13	99.92	100.70	98.90	98.27	3202988
2024-06-14	97.60	99.14	97.40	99.10	2013641
2024-06-17	97.94	98.20	96.27	96.34	2595090
2024-06-18	96.38	97.50	95.20	95.34	3006801
2024-06-20	94.98	96.68	94.47	96.41	2868120
2024-06-21	96.90	97.68	95.48	96.50	3620392
2024-06-24	96.32	98.84	96.14	97.43	2706260
2024-06-25	97.01	97.13	95.54	95.65	1681646
2024-06-26	95.00	96.52	94.68	95.93	3409316
2024-06-27	96.12	97.41	95.99	97.39	2728387
2024-06-28	97.94	98.47	97.03	97.70	9395095
2024-07-01	96.95	97.76	95.69	95.98	2230503
2024-07-02	96.37	96.55	95.02	95.29	2099851
2024-07-03	96.07	97.21	95.49	96.66	1085397
2024-07-05	96.30	96.75	95.20	96.07	1245139
2024-07-08	96.27	96.86	95.89	96.62	1784127
2024-07-09	96.43	97.12	95.44	97.06	2084806
2024-07-10	98.00	98.10	96.60	97.80	2282888
2024-07-11	99.58	102.50	99.00	102.34	2363523
2024-07-12	102.60	104.45	102.60	103.55	1963860
2024-07-15	103.33	103.76	102.32	103.12	2865723
2024-07-16	104.02	104.40	102.69	103.90	1712379
2024-07-17	104.09	105.66	103.93	105.63	2166754
2024-07-18	105.00	107.45	103.89	105.04	2733789
2024-07-19	105.53	105.86	103.72	105.08	3313683
2024-07-22	105.09	105.50	103.70	103.94	1731196
2024-07-23	103.79	105.35	103.28	104.29	3479949
2024-07-24	104.52	106.27	103.87	105.47	2311225
2024-07-25	106.25	109.24	105.07	105.53	2458603
2024-07-26	106.01	107.56	105.82	107.52	1631832
2024-07-29	107.37	108.69	106.21	108.13	2155819
2024-07-30	108.50	109.70	108.15	109.42	1595749
2024-07-31	108.90	110.87	108.49	110.08	2598812
2024-08-01	110.82	112.34	110.35	112.29	2233141
2024-08-02	113.45	115.64	113.10	115.21	2633025
2024-08-05	114.50	115.75	110.64	110.77	3694993
2024-08-06	110.50	114.12	110.21	112.97	3113599
2024-08-07	112.30	113.94	110.94	111.27	2186544
2024-08-08	110.23	111.37	109.72	110.90	2215399
2024-08-09	111.23	111.44	109.53	110.64	2017668
2024-08-12	110.26	110.84	109.05	110.73	2585410
2024-08-13	111.18	111.35	109.90	110.35	1504758
2024-08-14	110.35	111.04	109.81	110.21	1684668
2024-08-15	110.05	110.09	108.43	109.17	2018622
2024-08-16	109.13	109.98	108.67	109.84	1563762
2024-08-19	109.84	110.53	109.17	109.50	1542460
2024-08-20	109.38	110.00	108.87	109.98	1434792
2024-08-21	109.81	110.17	108.73	109.56	1452215
2024-08-22	109.34	109.53	108.50	109.49	1491215
2024-08-23	109.92	112.65	109.75	112.38	1194333
2024-08-26	112.80	113.89	112.58	112.98	1088798
2024-08-27	112.22	113.64	112.22	113.54	1536562
2024-08-28	113.49	114.30	112.93	113.49	1549712
2024-08-29	112.84	112.84	110.61	111.68	1818070
2024-08-30	112.03	112.83	111.23	112.02	3511077
2024-09-03	111.73	114.32	111.04	113.35	3110163
2024-09-04	113.88	115.04	112.81	113.83	1992384
2024-09-05	114.77	114.77	113.13	113.87	2057132
2024-09-06	113.93	116.45	113.74	116.12	3016398
2024-09-09	115.88	117.81	115.51	117.54	3438653
2024-09-10	118.01	120.11	117.66	119.94	3262567
2024-09-11	118.90	120.31	117.31	120.14	2582361
2024-09-12	120.00	120.25	117.61	117.51	2210212
2024-09-13	117.88	119.07	116.91	118.85	1703501
2024-09-16	119.39	120.92	118.96	120.25	1434015
2024-09-17	120.00	120.58	119.09	119.54	1384273
2024-09-18	119.62	119.65	117.50	117.78	2236612
2024-09-19	117.23	118.21	114.37	115.17	2387979
2024-09-20	114.44	115.70	114.22	115.33	4667807
2024-09-23	116.00	116.93	115.18	116.86	2874891
2024-09-24	116.18	117.99	116.00	117.38	1441789
2024-09-25	117.38	117.87	116.22	116.75	1777660
2024-09-26	116.54	116.82	114.48	114.78	3574941
2024-09-27	115.86	117.39	115.68	116.61	2269829
2024-09-30	117.00	118.80	116.27	118.63	2340211
2024-10-01	119.20	119.35	117.50	119.11	1421318
2024-10-02	117.98	119.56	113.80	115.78	5299948
2024-10-03	115.64	115.64	113.15	114.29	2655482
2024-10-04	112.03	112.03	110.46	111.48	3314710
2024-10-07	110.57	111.58	110.06	111.20	2351200
2024-10-08	111.68	112.27	110.79	112.10	2073228
2024-10-09	111.41	111.85	110.55	111.47	2749709
2024-10-10	110.06	112.04	109.67	109.94	2047438
2024-10-11	110.57	111.00	109.73	110.81	1243338
2024-10-14	110.45	112.43	110.14	112.03	1276296
2024-10-15	113.13	115.33	112.85	114.30	2866009
2024-10-16	114.42	115.89	114.26	115.68	2110864
2024-10-17	112.00	112.93	110.54	111.75	3863365
2024-10-18	111.91	113.03	110.60	112.38	2336240
2024-10-21	112.20	113.13	109.96	110.19	2111352
2024-10-22	109.22	110.30	108.73	109.77	3016551
2024-10-23	110.00	110.71	109.33	110.68	3753576
2024-10-24	110.80	111.98	110.80	111.45	2609351
2024-10-25	111.70	112.11	108.88	108.91	1873838
2024-10-28	109.82	110.45	108.98	109.05	1727274
2024-10-29	107.77	108.85	106.15	106.61	1974535
2024-10-30	107.00	108.75	107.00	107.81	2234321
2024-10-31	106.95	108.97	106.75	107.49	1702728
2024-11-01	108.04	108.40	106.42	106.58	1815682
2024-11-04	107.49	108.44	107.05	108.36	1975557
2024-11-05	107.47	109.07	107.11	108.70	2142464
2024-11-06	106.14	107.02	102.07	103.47	3666320
2024-11-07	104.12	105.18	103.41	104.21	2634843
2024-11-08	104.96	106.20	104.35	105.85	1606701
2024-11-11	104.60	106.12	103.91	104.10	1576711
2024-11-12	103.27	103.62	101.52	102.25	1928980
2024-11-13	103.51	104.16	102.06	102.76	2316683
2024-11-14	102.32	103.92	101.89	102.92	2404236
2024-11-15	102.80	104.16	102.71	103.80	2293374
2024-11-18	103.00	104.77	102.92	104.59	1580619
2024-11-19	104.48	105.27	103.48	104.47	2254679
2024-11-20	104.20	104.82	103.69	104.37	6769344
2024-11-21	104.16	105.01	103.38	104.50	1456021
2024-11-22	105.31	105.80	104.92	105.44	1541972
2024-11-25	106.25	107.39	105.68	106.08	4158154
2024-11-26	105.71	106.85	105.12	106.30	2914041
2024-11-27	106.88	107.50	106.66	106.70	1977283
2024-11-29	106.64	107.32	106.16	106.25	1838391
2024-12-02	106.15	106.24	104.91	105.32	2514905
2024-12-03	105.35	105.82	104.66	104.69	1938512
2024-12-04	104.44	105.15	102.85	103.45	3404048
2024-12-05	102.80	103.64	102.78	103.32	2284798
2024-12-06	103.94	104.00	101.40	101.85	2965187
2024-12-09	101.55	102.77	101.47	102.00	4257096
2024-12-10	100.90	102.15	100.17	100.56	3232759
2024-12-11	100.35	101.13	98.88	99.18	2749868
2024-12-12	99.10	99.81	98.67	97.21	3351722
2024-12-13	96.55	97.76	96.51	97.11	3698427
2024-12-16	96.91	97.71	95.57	95.72	8087962
2024-12-17	95.90	97.07	94.78	94.88	5386862
2024-12-18	94.50	95.54	92.77	92.90	6212736
2024-12-19	92.05	92.77	90.69	90.73	7923677
2024-12-20	90.47	91.81	89.64	90.66	8378449
2024-12-23	90.22	91.06	89.49	90.75	3638488
2024-12-24	90.22	91.32	89.90	91.00	1323886
2024-12-26	90.51	91.21	90.31	91.14	2271181
2024-12-27	90.75	92.02	90.37	90.56	2915341
2024-12-30	90.68	90.73	88.92	89.78	2356881
2024-12-31	90.00	91.39	89.59	90.76	3087257
2025-01-02	90.77	90.91	89.10	89.26	2464351
2025-01-03	89.25	90.27	88.65	89.99	2108319
2025-01-06	89.70	89.70	88.26	88.54	2427583
2025-01-07	88.52	89.05	87.26	87.46	2891730
2025-01-08	87.15	87.53	85.96	87.50	3431502
2025-01-10	86.11	86.36	84.20	84.33	4120805
2025-01-13	84.46	85.82	84.25	85.73	4525924
2025-01-14	85.73	87.31	85.60	86.67	2557936
2025-01-15	88.77	89.10	86.41	86.64	3054095
2025-01-16	86.68	90.74	86.68	90.65	4297815
2025-01-17	91.13	91.64	90.73	91.06	4990908
2025-01-21	91.47	92.71	90.57	90.70	4255083
2025-01-22	89.87	90.23	88.20	88.43	3213860
2025-01-23	88.07	88.76	87.10	88.64	2284393
2025-01-24	88.58	89.26	88.03	88.49	1714642
2025-01-27	91.05	93.30	90.55	92.43	4198573
2025-01-28	91.97	92.26	89.36	89.75	2251267
2025-01-29	89.34	89.82	87.56	87.89	2644277
2025-01-30	89.01	89.66	88.10	89.03	2704568
2025-01-31	88.84	90.02	88.60	89.28	2567725
2025-02-03	88.99	90.04	87.92	89.33	2125756
2025-02-04	88.70	89.24	87.90	88.55	1732475
2025-02-05	89.83	90.26	88.54	89.85	1570780
2025-02-06	90.25	90.43	89.40	90.24	1741714
2025-02-07	90.15	90.39	88.97	89.51	1532628
2025-02-10	89.80	90.07	88.70	89.67	1875552
2025-02-11	89.42	91.31	89.38	91.22	1769409
2025-02-12	89.73	90.46	88.86	89.73	2077996
2025-02-13	90.06	90.63	89.66	89.87	2445565
2025-02-14	89.28	90.50	87.96	87.96	3411729
2025-02-18	87.87	90.21	87.75	89.31	4455756
2025-02-19	89.25	89.83	89.01	89.26	1646952
2025-02-20	89.01	91.44	88.52	91.23	2659027
2025-02-21	90.96	92.70	90.80	92.19	3041977
2025-02-24	91.90	93.55	91.27	92.56	2140411
2025-02-25	93.17	96.03	92.81	93.33	4404602
2025-02-26	92.02	92.71	90.94	91.63	3345735
2025-02-27	91.63	93.95	91.34	93.45	2201811
2025-02-28	94.08	95.06	93.21	94.10	3198365
2025-03-03	93.86	96.07	93.70	95.86	2162543
2025-03-04	96.49	97.68	94.18	94.21	2583954
2025-03-05	93.08	95.30	93.03	94.63	2011601
2025-03-06	94.94	95.68	92.90	95.18	2899231
2025-03-07	95.74	98.00	95.44	97.73	2669525
2025-03-10	98.64	101.06	98.09	98.52	3772798
2025-03-11	98.77	99.80	97.03	97.63	3416132
2025-03-12	96.86	96.99	95.08	95.29	2965804
2025-03-13	95.62	96.75	94.10	93.53	3287389
2025-03-14	100.42	103.67	99.29	103.22	8718746
2025-03-17	103.61	104.19	102.47	102.91	8458048
2025-03-18	101.87	105.63	101.34	104.94	5314345
2025-03-19	104.99	105.99	103.41	104.35	6221691
2025-03-20	104.64	105.62	104.20	104.59	5277406
2025-03-21	104.69	107.37	103.99	106.39	9215014
2025-03-24	105.13	106.46	104.28	104.31	4169116
2025-03-25	101.52	101.59	97.63	100.45	6703131
2025-03-26	100.40	101.67	99.86	101.09	2785914
2025-03-27	101.62	103.62	101.11	102.59	3196875
2025-03-28	103.30	103.94	102.30	103.60	2689846
2025-03-31	104.66	105.79	103.36	104.23	4198169
2025-04-01	105.00	105.00	103.80	104.61	2476351
2025-04-02	105.00	105.06	103.47	103.81	2045126
2025-04-03	105.91	109.08	105.04	107.06	4681613
2025-04-04	108.68	109.00	100.80	100.98	4773191
2025-04-07	98.94	100.67	95.65	98.21	4560563
2025-04-08	99.51	99.51	93.85	94.83	4335749
2025-04-09	93.84	96.55	91.18	95.54	6752823
2025-04-10	95.54	98.15	93.75	95.16	4907693
2025-04-11	95.24	96.92	93.38	96.67	3419524
2025-04-14	96.67	100.11	95.75	99.84	2927827
2025-04-15	99.98	101.56	99.28	100.51	2615119
2025-04-16	101.65	102.55	100.59	101.25	2261891
2025-04-17	101.40	104.32	101.40	103.59	1860194
2025-04-21	103.16	104.22	100.79	102.13	2793678
2025-04-22	102.91	105.26	102.78	104.37	2276373
2025-04-23	103.47	103.47	100.65	102.28	2368448
2025-04-24	102.83	102.96	100.72	100.75	3691279
2025-04-25	100.60	100.97	99.20	100.19	1716745
2025-04-28	99.91	101.11	99.59	100.92	2756804
2025-04-29	100.83	104.56	100.45	103.70	2401887
2025-04-30	104.95	106.07	103.93	105.76	3934785
2025-05-01	105.99	106.84	104.39	106.30	3154646
2025-05-02	106.80	107.30	105.88	106.87	3524692
2025-05-05	107.46	107.65	105.82	106.98	2708682
2025-05-06	106.77	107.27	105.93	106.42	2818041
2025-05-07	105.56	106.96	104.04	104.75	5265222
2025-05-08	104.55	105.08	103.19	103.28	2933576
2025-05-09	103.57	105.54	102.97	105.00	3043459
2025-05-12	102.82	102.82	99.67	100.48	3494705
2025-05-13	100.96	101.30	97.73	98.32	3157841
2025-05-14	98.05	98.39	97.07	98.23	2967923
2025-05-15	99.15	100.84	98.81	100.77	2455281
2025-05-16	101.14	102.35	100.79	102.32	2966801

Explore More About CCI

Coins representing dividend payouts and trends

CCI Dividend History

Discover Crown Castle 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

CCI Stock Split History

Discover Crown Castle 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

CCI Historical Prices

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

Web Analytics