DVA Historical Prices

Summary

Key Stock Metrics

126.07

(August 6, 2025)

52-Week Low

179.60

(January 31, 2025)

52-Week High

179.60

(January 31, 2025)

All-Time High

129.50

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-06	3.42	3.50	3.29	3.42	5606718
2000-10-09	3.35	3.44	3.25	3.44	1111143
2000-10-10	3.42	3.63	3.21	3.63	4147590
2000-10-11	3.58	3.63	3.33	3.42	1582119
2000-10-12	3.44	3.46	3.08	3.31	2087595
2000-10-13	3.21	3.35	3.15	3.29	1691916
2000-10-16	3.25	3.31	3.21	3.29	557670
2000-10-17	3.31	3.33	3.25	3.31	698364
2000-10-18	3.27	3.58	3.19	3.58	1249737
2000-10-19	3.58	3.75	3.46	3.50	1797810
2000-10-20	3.52	3.63	3.52	3.56	1214940
2000-10-23	3.60	3.60	3.50	3.56	817458
2000-10-24	3.56	3.63	3.54	3.60	2111292
2000-10-25	3.58	3.69	3.56	3.63	1224237
2000-10-26	3.58	3.67	3.46	3.67	606570
2000-10-27	3.63	3.83	3.63	3.79	2561571
2000-10-30	3.79	3.83	3.58	3.71	808158
2000-10-31	3.71	3.75	3.52	3.75	954252
2000-11-01	3.71	3.75	3.50	3.56	1061346
2000-11-02	3.60	3.77	3.58	3.67	972552
2000-11-03	3.67	3.88	3.67	3.81	1390128
2000-11-06	3.77	3.79	3.71	3.71	945552
2000-11-07	3.79	3.98	3.77	3.92	1933404
2000-11-08	3.96	4.08	3.96	3.98	1743210
2000-11-09	4.08	4.08	3.90	4.00	1382028
2000-11-10	4.00	4.00	3.83	3.85	549570
2000-11-13	3.81	3.81	3.50	3.65	536673
2000-11-14	3.71	3.90	3.71	3.88	2054298
2000-11-15	3.88	3.88	3.83	3.85	1228737
2000-11-16	3.81	3.83	3.77	3.77	461676
2000-11-17	3.81	3.85	3.73	3.81	1352031
2000-11-20	3.63	3.71	3.56	3.65	1151340
2000-11-21	3.63	3.67	3.60	3.67	2644368
2000-11-22	3.65	3.65	3.54	3.54	689064
2000-11-24	3.58	3.71	3.58	3.71	572370
2000-11-27	3.71	3.73	3.58	3.65	840258
2000-11-28	3.65	3.67	3.58	3.65	1420728
2000-11-29	3.65	3.67	3.63	3.67	743061
2000-11-30	3.63	3.63	3.46	3.52	1443828
2000-12-01	3.54	3.77	3.52	3.69	784158
2000-12-04	3.67	3.71	3.65	3.67	1381728
2000-12-05	3.65	3.77	3.65	3.77	1955001
2000-12-06	3.77	4.21	3.77	4.06	1856007
2000-12-07	4.02	4.40	4.02	4.33	2739762
2000-12-08	4.40	4.50	4.25	4.35	2339283
2000-12-11	4.33	4.69	4.29	4.65	2859756
2000-12-12	4.38	4.67	4.38	4.60	1021446
2000-12-13	4.65	4.65	4.44	4.58	510873
2000-12-14	4.54	4.58	4.52	4.56	310182
2000-12-15	4.58	4.63	4.21	4.33	728964
2000-12-18	4.29	4.83	4.29	4.67	1241337
2000-12-19	4.67	5.17	4.67	5.15	3652017
2000-12-20	5.10	5.15	4.83	5.04	3004050
2000-12-21	5.04	5.06	4.88	5.02	2749662
2000-12-22	5.06	5.48	5.06	5.31	1953801
2000-12-26	5.40	5.50	5.33	5.46	953352
2000-12-27	5.48	5.48	5.27	5.48	535773
2000-12-28	5.50	5.83	5.44	5.83	3213438
2000-12-29	5.83	5.94	5.69	5.71	1655616
2001-01-02	5.71	5.75	5.15	5.35	2508174
2001-01-03	5.29	5.96	5.17	5.88	5533224
2001-01-04	5.79	5.90	5.46	5.56	3093444
2001-01-05	5.58	5.77	5.46	5.60	2079495
2001-01-08	5.54	5.67	5.46	5.60	1640016
2001-01-09	5.54	5.85	5.52	5.79	3354432
2001-01-10	5.73	6.02	5.69	5.92	2031798
2001-01-11	5.92	6.13	5.73	6.10	2042598
2001-01-12	6.06	6.19	5.96	6.00	1296234
2001-01-16	5.98	6.21	5.96	6.21	3185538
2001-01-17	6.17	6.54	6.10	6.17	2852256
2001-01-18	6.13	6.15	5.46	5.58	2789559
2001-01-19	5.54	5.54	5.08	5.35	3578220
2001-01-22	5.35	5.67	5.33	5.58	1475625
2001-01-23	5.60	5.65	5.56	5.65	980049
2001-01-24	5.67	5.75	5.65	5.73	900252
2001-01-25	5.69	5.77	5.69	5.69	501873
2001-01-26	5.73	5.83	5.42	5.77	1124043
2001-01-29	5.85	6.33	5.84	6.25	2906253
2001-01-30	6.10	6.23	5.93	6.07	1866204
2001-01-31	6.03	6.53	6.03	6.52	3382629
2001-02-01	6.43	6.52	6.27	6.49	1057746
2001-02-02	6.48	6.48	6.17	6.25	1887804
2001-02-05	5.00	5.50	4.67	5.17	13316634
2001-02-06	5.17	5.58	5.17	5.40	2192589
2001-02-07	5.35	5.48	5.34	5.42	1267734
2001-02-08	5.33	5.42	5.17	5.30	2341680
2001-02-09	5.30	5.30	4.91	5.02	3960702
2001-02-12	5.00	5.06	4.75	4.87	5065245
2001-02-13	4.87	5.37	4.75	5.13	3630717
2001-02-14	5.08	5.11	5.02	5.02	931452
2001-02-15	5.00	5.10	4.98	5.04	1534422
2001-02-16	5.07	5.32	5.00	5.27	1412928
2001-02-20	5.20	5.32	5.16	5.20	1183740
2001-02-21	5.18	5.18	5.07	5.10	1076646
2001-02-22	5.10	5.33	5.10	5.31	1239237
2001-02-23	5.33	5.36	5.25	5.32	1843107
2001-02-26	5.33	5.65	5.33	5.64	1151640
2001-02-27	5.70	6.00	5.70	5.82	3971802
2001-02-28	5.93	5.93	5.76	5.86	2024298
2001-03-01	5.83	5.89	5.77	5.89	1501722
2001-03-02	5.85	5.91	5.69	5.77	1711413
2001-03-05	5.80	5.83	5.72	5.76	1311834
2001-03-06	5.76	5.78	5.72	5.74	1487925
2001-03-07	5.73	5.76	5.65	5.67	770361
2001-03-08	5.67	5.73	5.66	5.67	582870
2001-03-09	5.72	5.73	5.47	5.60	722364
2001-03-12	5.38	5.55	5.38	5.50	704964
2001-03-13	5.58	5.58	5.46	5.56	952752
2001-03-14	5.35	5.58	5.33	5.56	521373
2001-03-15	5.58	5.60	5.52	5.60	653967
2001-03-16	5.60	5.60	5.30	5.33	900252
2001-03-19	5.33	5.33	5.21	5.25	893355
2001-03-20	5.25	5.33	5.24	5.28	840558
2001-03-21	5.45	5.45	5.20	5.33	1105743
2001-03-22	5.30	5.30	4.83	5.13	2500674
2001-03-23	5.05	5.41	5.05	5.34	1295934
2001-03-26	5.38	5.52	5.38	5.48	950352
2001-03-27	5.47	5.55	5.45	5.47	807858
2001-03-28	5.43	5.47	5.30	5.40	750561
2001-03-29	5.33	5.66	5.33	5.58	1600719
2001-03-30	5.50	5.67	5.49	5.66	1839507
2001-04-02	5.63	5.73	5.53	5.58	1528422
2001-04-03	5.62	5.62	5.37	5.47	504273
2001-04-04	5.47	5.56	5.39	5.39	608370
2001-04-05	5.47	5.68	5.47	5.64	1648116
2001-04-06	5.63	5.65	5.45	5.50	667464
2001-04-09	5.57	5.67	5.52	5.61	1056246
2001-04-10	5.57	5.60	5.48	5.53	1599519
2001-04-11	5.50	5.59	5.42	5.58	1145940
2001-04-12	5.50	5.58	5.48	5.53	791658
2001-04-16	5.60	5.60	5.48	5.53	1362831
2001-04-17	5.55	5.55	5.45	5.54	1272534
2001-04-18	5.57	5.57	5.46	5.50	1156740
2001-04-19	5.52	5.53	5.49	5.52	557370
2001-04-20	5.51	5.51	5.33	5.41	1474725
2001-04-23	5.41	5.41	5.33	5.41	1427628
2001-04-24	5.40	5.48	5.39	5.43	3777411
2001-04-25	5.43	5.53	5.43	5.49	4554072
2001-04-26	5.53	5.72	5.50	5.69	2404080
2001-04-27	5.66	5.82	5.62	5.82	2675265
2001-04-30	5.82	5.92	5.78	5.87	1229337
2001-05-01	5.87	5.97	5.81	5.85	1378431
2001-05-02	5.88	5.99	5.88	5.93	1037046
2001-05-03	5.87	5.93	5.80	5.85	557970
2001-05-04	5.77	5.90	5.76	5.87	1258437
2001-05-07	6.37	6.69	6.36	6.38	7278534
2001-05-08	6.63	6.72	6.56	6.56	6270885
2001-05-09	6.60	6.77	6.57	6.71	2500074
2001-05-10	6.58	6.58	6.28	6.47	3708414
2001-05-11	6.48	6.48	6.25	6.26	1519722
2001-05-14	6.26	6.30	6.13	6.21	1481025
2001-05-15	6.26	6.33	6.13	6.23	1630716
2001-05-16	6.22	6.42	6.17	6.30	2229186
2001-05-17	6.33	6.50	6.33	6.45	1566822
2001-05-18	6.45	6.60	6.42	6.53	1286334
2001-05-21	6.49	6.52	6.11	6.16	2040798
2001-05-22	6.08	6.16	5.80	6.05	2587368
2001-05-23	6.05	6.34	6.00	6.20	1436928
2001-05-24	6.20	6.30	6.11	6.20	1308234
2001-05-25	6.17	6.17	6.07	6.08	558870
2001-05-29	6.15	6.15	6.07	6.07	771561
2001-05-30	6.07	6.29	5.95	6.23	849558
2001-05-31	6.18	6.31	6.12	6.30	712764
2001-06-01	6.30	6.40	6.25	6.38	620067
2001-06-04	6.38	6.42	6.31	6.38	676764
2001-06-05	6.43	6.45	6.33	6.41	720264
2001-06-06	6.43	6.43	6.37	6.38	872955
2001-06-07	6.38	6.38	6.18	6.27	689964
2001-06-08	6.30	6.32	6.25	6.27	196488
2001-06-11	6.23	6.24	5.97	6.10	1359831
2001-06-12	6.10	6.30	6.01	6.08	535173
2001-06-13	6.07	6.25	6.02	6.15	672864
2001-06-14	6.13	6.13	5.94	6.02	911952
2001-06-15	6.03	6.12	5.95	6.09	699564
2001-06-18	6.08	6.10	6.01	6.08	648267
2001-06-19	6.08	6.36	6.08	6.30	1580619
2001-06-20	6.43	6.43	6.27	6.33	649167
2001-06-21	6.35	6.38	6.27	6.28	462576
2001-06-22	6.33	6.40	6.29	6.30	1678716
2001-06-25	6.37	6.45	6.27	6.27	1063146
2001-06-26	6.27	6.28	6.17	6.20	1658316
2001-06-27	6.20	6.37	6.19	6.35	790158
2001-06-28	6.39	6.65	6.39	6.55	1711113
2001-06-29	6.55	6.92	6.55	6.78	6137994
2001-07-02	6.85	7.02	6.73	6.77	3264135
2001-07-03	6.72	7.00	6.72	7.00	887355
2001-07-05	7.00	7.00	6.83	6.97	911652
2001-07-06	6.95	6.97	6.70	6.80	1320834
2001-07-09	6.82	6.99	6.75	6.97	1409628
2001-07-10	7.23	7.23	6.93	7.08	2434977
2001-07-11	7.08	7.10	7.01	7.04	1333134
2001-07-12	7.07	7.07	7.00	7.05	831558
2001-07-13	7.05	7.17	6.90	6.99	827658
2001-07-16	7.08	7.25	7.08	7.23	2228586
2001-07-17	7.32	7.32	7.19	7.25	2443377
2001-07-18	7.26	7.56	7.25	7.45	2189289
2001-07-19	7.45	7.50	7.40	7.40	1946601
2001-07-20	7.37	7.37	7.15	7.32	617070
2001-07-23	7.32	7.58	7.29	7.38	1175340
2001-07-24	7.32	7.32	6.88	7.05	1240437
2001-07-25	6.97	6.98	6.57	6.89	1984398
2001-07-26	6.87	7.17	6.83	7.05	641667
2001-07-27	7.07	7.31	6.88	7.19	541770
2001-07-30	7.18	7.33	7.01	7.33	743961
2001-07-31	7.30	7.30	7.08	7.15	638067
2001-08-01	7.13	7.33	7.08	7.33	1515222
2001-08-02	7.38	7.53	6.33	6.64	3962502
2001-08-03	6.63	6.73	6.16	6.71	1444728
2001-08-06	6.68	6.83	6.68	6.82	969552
2001-08-07	6.80	6.82	6.53	6.62	1131243
2001-08-08	6.60	6.76	6.60	6.67	991749
2001-08-09	6.65	6.65	6.50	6.54	554670
2001-08-10	6.50	6.60	6.45	6.57	830058
2001-08-13	6.58	6.74	6.58	6.65	1147740
2001-08-14	6.68	7.00	6.68	6.92	1142640
2001-08-15	6.90	6.90	6.74	6.88	295785
2001-08-16	6.75	6.80	6.69	6.78	472476
2001-08-17	6.78	6.85	6.68	6.80	557070
2001-08-20	6.80	7.00	6.80	6.97	609270
2001-08-21	6.93	7.04	6.87	6.88	1160940
2001-08-22	6.92	7.12	6.88	7.07	1651116
2001-08-23	7.07	7.16	7.02	7.10	511773
2001-08-24	7.08	7.08	6.83	6.83	607470
2001-08-27	6.80	7.05	6.80	6.93	621867
2001-08-28	6.97	6.98	6.89	6.91	576570
2001-08-29	6.92	7.17	6.91	6.97	1148340
2001-08-30	6.90	7.05	6.89	6.97	457476
2001-08-31	6.96	7.12	6.80	6.88	866055
2001-09-04	6.80	6.98	6.80	6.98	792558
2001-09-05	7.05	7.12	6.93	6.97	2590668
2001-09-06	6.96	7.06	6.80	6.80	917052
2001-09-07	6.74	6.74	6.58	6.67	1049946
2001-09-10	6.70	6.70	6.61	6.70	605670
2001-09-17	6.40	6.61	6.36	6.40	1039446
2001-09-18	6.43	6.45	6.07	6.27	1602219
2001-09-19	6.28	6.34	6.10	6.27	1379031
2001-09-20	6.22	6.25	6.10	6.10	731364
2001-09-21	5.57	6.20	5.57	6.13	2460474
2001-09-24	6.20	6.42	6.11	6.17	849558
2001-09-25	6.33	6.57	6.32	6.53	1762110
2001-09-26	6.57	6.67	6.28	6.67	2422677
2001-09-27	6.62	6.82	6.60	6.68	1306134
2001-09-28	6.75	6.83	6.61	6.78	934752
2001-10-01	6.78	6.80	6.66	6.70	695664
2001-10-02	6.67	6.75	6.62	6.70	1180740
2001-10-03	6.68	6.68	6.52	6.58	687264
2001-10-04	6.50	6.52	6.30	6.33	957852
2001-10-05	6.33	6.47	6.07	6.30	855858
2001-10-08	6.32	6.32	6.09	6.15	1225137
2001-10-09	6.12	6.12	5.94	6.02	2655768
2001-10-10	5.98	6.10	5.97	6.00	2091195
2001-10-11	6.00	6.07	5.88	5.90	2289486
2001-10-12	5.90	6.05	5.89	5.99	3249138
2001-10-15	5.92	6.23	5.92	6.22	1956501
2001-10-16	6.25	6.38	6.12	6.25	692664
2001-10-17	6.20	6.20	5.93	5.93	1472625
2001-10-18	5.87	6.13	5.87	6.03	1603719
2001-10-19	6.05	6.35	6.04	6.23	514773
2001-10-22	6.23	6.37	6.18	6.27	366282
2001-10-23	6.28	6.30	5.76	5.77	2359980
2001-10-24	5.75	5.77	5.62	5.75	4920354
2001-10-25	5.72	5.76	5.67	5.68	14233386
2001-10-26	5.70	6.03	5.68	5.97	1168440
2001-10-29	5.99	6.02	5.82	5.88	1145040
2001-10-30	5.82	5.92	5.75	5.80	1059846
2001-10-31	5.88	6.07	5.87	6.07	1365531
2001-11-01	6.08	6.30	6.08	6.21	908052
2001-11-02	6.22	6.27	6.01	6.03	1080546
2001-11-05	6.37	6.40	6.23	6.33	3087444
2001-11-06	6.67	6.70	6.58	6.60	3555720
2001-11-07	6.63	6.64	6.47	6.50	1914504
2001-11-08	6.55	6.60	6.28	6.33	1187040
2001-11-09	6.40	6.52	6.35	6.50	1600719
2001-11-12	6.43	6.74	6.42	6.72	1039146
2001-11-13	6.78	7.05	6.78	7.00	2782659
2001-11-14	7.00	7.10	6.93	7.03	1363131
2001-11-15	7.10	7.10	6.95	7.05	2068695
2001-11-16	7.05	7.12	6.99	7.01	590970
2001-11-19	7.32	7.34	7.20	7.32	1766310
2001-11-20	7.32	7.33	7.25	7.30	1416228
2001-11-21	7.30	7.45	7.30	7.33	1234437
2001-11-23	7.35	7.45	7.35	7.40	206988
2001-11-26	7.45	7.55	7.35	7.40	1046646
2001-11-27	7.42	7.48	7.33	7.33	653367
2001-11-28	7.30	7.45	7.28	7.30	1674816
2001-11-29	7.30	7.40	7.30	7.40	314082
2001-11-30	7.39	7.59	7.37	7.55	833958
2001-12-03	7.57	7.78	7.57	7.70	1682316
2001-12-04	7.78	7.87	7.67	7.75	2819259
2001-12-05	7.77	7.92	7.73	7.78	3820008
2001-12-06	7.78	7.93	7.67	7.71	2470074
2001-12-07	7.70	7.70	7.53	7.55	987849
2001-12-10	7.55	7.55	7.35	7.38	1010649
2001-12-11	7.37	7.58	7.35	7.53	1323234
2001-12-12	7.54	7.54	7.37	7.42	534873
2001-12-13	7.40	7.45	7.38	7.41	725664
2001-12-14	7.42	7.82	7.38	7.65	773961
2001-12-17	7.48	7.72	7.48	7.67	853458
2001-12-18	7.70	8.00	7.67	7.92	2106192
2001-12-19	7.90	7.98	7.82	7.90	1462425
2001-12-20	7.90	8.00	7.83	7.98	1178940
2001-12-21	8.00	8.07	7.95	8.00	521373
2001-12-24	7.92	8.05	7.91	8.02	459276
2001-12-26	8.00	8.02	7.97	8.00	589470
2001-12-27	8.00	8.07	7.95	8.02	1270434
2001-12-28	8.07	8.10	7.93	8.07	1007049
2001-12-31	8.02	8.17	7.97	8.15	1310934
2002-01-02	8.02	8.02	7.83	7.92	1431828
2002-01-03	7.83	7.85	7.55	7.58	2208189
2002-01-04	7.38	7.57	7.33	7.37	2722662
2002-01-07	7.25	7.63	7.24	7.40	2104992
2002-01-08	7.33	7.37	7.26	7.32	2344680
2002-01-09	7.32	7.56	7.31	7.53	2138892
2002-01-10	7.53	7.71	7.53	7.65	1724313
2002-01-11	7.68	7.78	7.56	7.71	1461825
2002-01-14	7.71	7.82	7.62	7.63	783558
2002-01-15	7.57	7.82	7.43	7.78	1978701
2002-01-16	7.77	7.93	7.60	7.92	908952
2002-01-17	7.88	7.93	7.67	7.86	1867404
2002-01-18	7.78	7.92	7.77	7.84	661164
2002-01-22	7.82	7.99	7.75	7.91	1025946
2002-01-23	7.90	7.93	7.82	7.85	535773
2002-01-24	7.88	7.99	7.76	7.97	975552
2002-01-25	7.93	7.94	7.82	7.93	1151640
2002-01-28	7.89	7.89	7.75	7.84	898455
2002-01-29	7.84	7.88	7.78	7.87	1058046
2002-01-30	7.87	7.91	7.67	7.88	1415328
2002-01-31	7.88	8.22	7.85	8.13	1595619
2002-02-01	8.07	8.07	7.94	8.03	620667
2002-02-04	8.03	8.18	7.94	8.00	890655
2002-02-05	7.99	8.00	7.95	8.00	851358
2002-02-06	7.98	8.00	7.92	7.97	657867
2002-02-07	7.92	7.92	7.79	7.84	1135743
2002-02-08	7.80	7.80	7.70	7.75	1315434
2002-02-11	7.70	7.83	7.70	7.80	788358
2002-02-12	7.80	8.10	7.80	8.07	1765710
2002-02-13	8.07	8.16	8.04	8.07	833658
2002-02-14	8.08	8.14	8.05	8.13	990249
2002-02-15	8.10	8.13	8.00	8.04	472476
2002-02-19	7.98	8.05	7.94	8.00	1147140
2002-02-20	8.00	8.03	7.93	7.98	785058
2002-02-21	7.97	8.00	7.73	7.78	824358
2002-02-22	7.63	7.76	7.63	7.74	597870
2002-02-25	7.74	7.85	7.67	7.75	801258
2002-02-26	7.72	7.86	7.65	7.84	932052
2002-02-27	7.84	7.87	7.56	7.65	2742462
2002-02-28	7.67	7.72	7.37	7.45	3649317
2002-03-01	7.47	7.77	7.43	7.69	2182089
2002-03-04	7.69	7.70	7.43	7.53	1657116
2002-03-05	7.51	7.57	7.14	7.17	2600268
2002-03-06	7.23	7.58	7.22	7.48	2655468
2002-03-07	7.49	7.49	7.31	7.37	1004049
2002-03-08	7.39	7.42	7.24	7.31	812058
2002-03-11	7.31	7.47	7.20	7.33	2047098
2002-03-12	7.33	7.43	7.27	7.34	1894704
2002-03-13	7.32	7.50	7.32	7.47	2810559
2002-03-14	7.47	7.68	7.43	7.64	1423428
2002-03-15	8.58	8.66	8.35	8.49	11054748
2002-03-18	8.53	8.69	8.50	8.67	5277036
2002-03-19	8.42	8.50	8.23	8.46	6989649
2002-03-20	8.46	8.63	8.42	8.63	2818959
2002-03-21	8.20	8.44	8.17	8.41	3646317
2002-03-22	8.33	8.47	8.33	8.43	990849
2002-03-25	8.50	8.53	8.33	8.35	2032998
2002-03-26	8.34	8.43	8.34	8.38	992949
2002-03-27	8.38	8.45	8.38	8.42	761661
2002-03-28	8.42	8.48	8.39	8.43	1318434
2002-04-01	8.40	8.50	8.36	8.47	1141440
2002-04-02	8.43	8.47	8.29	8.30	1940601
2002-04-03	8.30	8.45	8.30	8.36	1198740
2002-04-04	8.30	8.44	8.29	8.44	869355
2002-04-05	8.40	8.44	8.33	8.41	1338234
2002-04-08	8.41	8.46	8.35	8.43	985149
2002-04-09	8.40	8.45	8.40	8.43	688464
2002-04-10	8.40	8.46	8.40	8.43	1032846
2002-04-11	8.43	8.45	8.38	8.41	634467
2002-04-12	8.38	8.41	8.33	8.41	836658
2002-04-15	8.38	8.44	8.37	8.39	788958
2002-04-16	8.37	8.40	8.35	8.37	692064
2002-04-17	8.37	8.40	8.30	8.33	1192740
2002-04-18	8.33	8.42	8.33	8.39	2008698
2002-04-19	8.55	8.74	8.55	8.66	4566672
2002-04-22	8.66	8.70	8.60	8.63	1357731
2002-04-23	8.62	8.63	8.59	8.63	672564
2002-04-24	8.62	8.65	8.56	8.60	1192740
2002-04-25	8.60	8.67	8.53	8.64	1612719
2002-04-26	8.64	8.64	8.57	8.59	766761
2002-04-29	8.59	8.65	8.55	8.60	1226037
2002-04-30	8.60	8.73	8.58	8.64	2919753
2002-05-01	8.63	8.73	8.60	8.71	3292035
2002-05-02	8.68	8.71	8.62	8.64	3996399
2002-05-03	8.63	8.63	8.53	8.55	2213289
2002-05-06	8.53	8.64	8.53	8.56	2293986
2002-05-07	8.59	8.61	8.55	8.57	2352780
2002-05-08	8.03	8.03	7.46	7.68	13541322
2002-05-09	7.60	7.83	7.43	7.45	6778161
2002-05-10	7.63	7.90	6.50	6.80	21454026
2002-05-13	7.00	7.10	6.92	7.04	4433178
2002-05-14	7.00	7.23	6.97	7.21	4016499
2002-05-15	7.53	7.63	7.43	7.46	3779211
2002-05-16	7.50	7.53	7.27	7.32	3097344
2002-05-17	7.32	7.39	7.30	7.35	2035998
2002-05-20	7.40	7.40	7.24	7.26	2308683
2002-05-21	7.22	7.24	7.17	7.23	2018598
2002-05-22	7.25	7.30	7.18	7.29	952752
2002-05-23	7.29	7.37	7.27	7.29	2400180
2002-05-24	7.33	7.43	7.31	7.42	1578522
2002-05-28	7.47	7.58	7.46	7.55	2997150
2002-05-29	7.58	7.60	7.50	7.51	6797958
2002-05-30	7.67	7.78	7.62	7.77	3680814
2002-05-31	7.77	7.80	7.67	7.80	1099746
2002-06-03	7.85	7.89	7.68	7.72	1523622
2002-06-04	7.72	7.72	7.54	7.56	1539822
2002-06-05	7.56	7.74	7.55	7.71	2025498
2002-06-06	7.73	7.87	7.60	7.83	2638668
2002-06-07	7.85	7.99	7.77	7.95	1076346
2002-06-10	7.95	8.00	7.87	7.88	774861
2002-06-11	7.90	7.99	7.90	7.93	891255
2002-06-12	7.93	7.95	7.80	7.92	706464
2002-06-13	7.87	7.94	7.83	7.87	760761
2002-06-14	7.83	7.87	7.75	7.87	606270
2002-06-17	7.87	7.99	7.86	7.97	1106643
2002-06-18	7.97	8.31	7.97	8.03	4158690
2002-06-19	7.99	8.50	7.99	8.33	4573872
2002-06-20	8.28	8.33	8.09	8.15	3403329
2002-06-21	8.15	8.17	8.03	8.03	3045447
2002-06-24	8.02	8.13	7.92	8.02	1728813
2002-06-25	8.00	8.07	7.72	7.74	1657416
2002-06-26	7.68	8.00	7.54	7.88	1552422
2002-06-27	7.95	8.05	7.86	7.90	788358
2002-06-28	7.92	8.06	7.88	7.93	1497825
2002-07-01	7.97	8.02	7.84	7.92	1699416
2002-07-02	8.00	8.00	7.77	7.79	1711413
2002-07-03	7.78	7.79	7.43	7.65	1763910
2002-07-05	7.75	7.79	7.74	7.75	675264
2002-07-08	7.74	7.82	7.67	7.67	1664016
2002-07-09	7.67	7.68	7.50	7.50	1394328
2002-07-10	7.50	7.50	7.20	7.24	2411880
2002-07-11	7.24	7.25	7.00	7.13	3013350
2002-07-12	7.03	7.07	6.88	7.02	3425226
2002-07-15	6.98	7.01	6.83	6.90	2356380
2002-07-16	6.83	6.93	6.80	6.89	2216589
2002-07-17	6.90	7.07	6.85	6.93	1741710
2002-07-18	6.93	7.07	6.84	6.86	1815810
2002-07-19	6.83	6.83	6.70	6.75	1468725
2002-07-22	6.75	6.82	6.33	6.49	2817159
2002-07-23	6.49	6.71	6.49	6.63	2200689
2002-07-24	6.63	7.14	6.63	7.00	1860204
2002-07-25	6.97	7.28	6.87	7.02	1622316
2002-07-26	7.02	7.20	7.01	7.16	1052046
2002-07-29	7.23	7.49	7.23	7.44	1567422
2002-07-30	7.42	7.49	7.30	7.32	1196340
2002-07-31	7.32	7.88	7.32	7.87	2409780
2002-08-01	7.85	7.85	7.50	7.65	1598919
2002-08-02	7.62	7.67	7.53	7.53	944052
2002-08-05	7.47	7.47	7.25	7.31	647067
2002-08-06	7.31	7.44	7.31	7.41	599970
2002-08-07	7.49	7.49	6.95	7.00	2245086
2002-08-08	7.20	7.41	7.20	7.40	1281534
2002-08-09	7.38	7.48	7.33	7.39	882555
2002-08-12	7.20	7.52	7.20	7.42	892755
2002-08-13	7.41	7.63	7.41	7.44	794658
2002-08-14	7.48	7.60	7.33	7.55	552570
2002-08-15	7.63	7.82	7.58	7.62	335382
2002-08-16	7.63	7.70	7.47	7.56	1087146
2002-08-19	7.58	7.70	7.56	7.69	1041546
2002-08-20	7.68	7.73	7.60	7.66	500973
2002-08-21	7.67	7.72	7.61	7.62	358482
2002-08-22	7.60	7.70	7.50	7.60	1242837
2002-08-23	7.59	7.68	7.52	7.56	425976
2002-08-26	7.56	7.61	7.53	7.56	614370
2002-08-27	7.50	7.53	7.17	7.32	887955
2002-08-28	7.28	7.37	7.25	7.34	1093446
2002-08-29	7.33	7.42	7.30	7.42	947952
2002-08-30	7.40	7.53	7.34	7.38	1274934
2002-09-03	7.38	7.42	7.23	7.23	1027146
2002-09-04	7.42	7.42	7.25	7.39	995949
2002-09-05	7.34	7.50	7.34	7.39	719964
2002-09-06	7.43	7.50	7.37	7.46	586470
2002-09-09	7.46	7.57	7.43	7.56	610770
2002-09-10	7.60	7.61	7.50	7.57	457776
2002-09-11	7.62	7.69	7.62	7.63	621267
2002-09-12	7.63	7.63	7.48	7.52	1021746
2002-09-13	7.50	7.61	7.47	7.59	721764
2002-09-16	7.47	7.66	7.47	7.63	659967
2002-09-17	7.64	7.73	7.57	7.58	652167
2002-09-18	7.58	7.68	7.51	7.62	633567
2002-09-19	7.58	7.71	7.55	7.66	1087146
2002-09-20	7.67	7.85	7.67	7.79	1929204
2002-09-23	7.80	7.80	7.64	7.75	984849
2002-09-24	7.70	7.72	7.60	7.69	655467
2002-09-25	7.70	7.83	7.67	7.80	1080246
2002-09-26	7.77	8.03	7.76	7.97	1675716
2002-09-27	7.97	8.15	7.85	7.94	713664
2002-09-30	7.90	7.93	7.82	7.87	1631916
2002-10-01	7.97	7.97	7.87	7.92	2878356
2002-10-02	7.92	7.92	7.83	7.90	1362531
2002-10-03	7.87	7.92	7.82	7.82	1318134
2002-10-04	7.82	7.90	7.82	7.87	1527222
2002-10-07	7.86	7.88	7.81	7.81	885855
2002-10-08	7.81	7.85	7.62	7.65	1305834
2002-10-09	7.63	7.72	7.61	7.65	1288734
2002-10-10	7.63	7.72	7.50	7.60	1167840
2002-10-11	7.63	7.74	7.61	7.70	959952
2002-10-14	7.62	7.68	7.57	7.68	907452
2002-10-15	7.68	7.81	7.62	7.78	1183440
2002-10-16	7.77	7.80	7.70	7.72	728964
2002-10-17	7.78	8.00	7.78	7.82	1742310
2002-10-18	7.83	8.13	7.83	8.11	1325634
2002-10-21	8.10	8.17	8.04	8.11	634167
2002-10-22	8.10	8.27	8.05	8.20	1130343
2002-10-23	8.17	8.27	8.14	8.20	1157640
2002-10-24	8.21	8.33	8.20	8.23	797958
2002-10-25	8.18	8.33	8.18	8.30	928152
2002-10-28	8.33	8.35	8.00	8.06	1028946
2002-10-29	8.06	8.17	8.05	8.12	899355
2002-10-30	8.13	8.18	8.04	8.07	681264
2002-10-31	8.07	8.14	7.92	7.99	1229637
2002-11-01	7.99	8.22	7.92	8.20	1368831
2002-11-04	8.20	8.26	8.14	8.15	807258
2002-11-05	8.12	8.21	8.09	8.21	995649
2002-11-06	8.40	8.54	8.31	8.44	4692666
2002-11-07	8.44	8.57	8.41	8.44	2261586
2002-11-08	8.44	8.44	7.92	8.05	2259786
2002-11-11	8.05	8.31	8.03	8.20	835458
2002-11-12	8.21	8.31	8.17	8.22	1343931
2002-11-13	8.21	8.35	8.14	8.30	1242537
2002-11-14	8.29	8.44	8.29	8.33	687864
2002-11-15	8.35	8.73	8.35	8.62	1841307
2002-11-18	8.65	8.82	8.60	8.62	1568622
2002-11-19	8.60	8.60	8.39	8.59	1486425
2002-11-20	8.57	8.62	8.52	8.62	521673
2002-11-21	8.55	8.59	8.51	8.52	739164
2002-11-22	8.43	8.63	8.40	8.51	1135143
2002-11-25	8.57	8.61	8.28	8.30	1939404
2002-11-26	8.30	8.33	8.06	8.20	1401528
2002-11-27	8.23	8.33	8.13	8.33	800658
2002-11-29	8.33	8.60	8.33	8.55	891855
2002-12-02	8.58	8.58	8.36	8.40	776661
2002-12-03	8.42	8.47	8.30	8.35	868755
2002-12-04	8.30	8.37	8.21	8.37	2214789
2002-12-05	8.43	8.65	8.39	8.58	1325634
2002-12-06	8.57	8.61	8.44	8.53	551670
2002-12-09	8.53	8.53	8.33	8.34	720564
2002-12-10	8.37	8.47	8.31	8.47	575370
2002-12-11	8.47	8.47	8.32	8.36	1129143
2002-12-12	8.37	8.42	8.27	8.30	1053846
2002-12-13	8.30	8.34	8.23	8.31	769761
2002-12-16	8.32	8.32	8.20	8.28	690864
2002-12-17	8.23	8.25	8.17	8.17	1107843
2002-12-18	8.17	8.22	8.17	8.19	650967
2002-12-19	8.19	8.27	8.11	8.14	1016649
2002-12-20	8.17	8.20	8.13	8.14	1317534
2002-12-23	8.16	8.20	8.04	8.11	796158
2002-12-24	8.14	8.15	8.08	8.14	302682
2002-12-26	8.17	8.18	8.05	8.08	433176
2002-12-27	8.08	8.08	8.00	8.03	446376
2002-12-30	8.03	8.10	7.92	8.09	1151040
2002-12-31	8.12	8.26	8.07	8.22	833658
2003-01-02	8.23	8.40	8.18	8.36	893055
2003-01-03	8.28	8.48	8.28	8.46	1460625
2003-01-06	8.42	8.50	8.42	8.48	746661
2003-01-07	8.48	8.52	8.42	8.42	471576
2003-01-08	8.42	8.50	8.34	8.38	629667
2003-01-09	8.37	8.52	8.37	8.47	1073646
2003-01-10	8.47	8.58	8.44	8.53	814458
2003-01-13	8.50	8.60	8.40	8.53	1345431
2003-01-14	8.53	8.57	8.42	8.50	830358
2003-01-15	8.47	8.53	8.24	8.30	3412029
2003-01-16	8.35	8.36	8.30	8.32	1606719
2003-01-17	8.30	8.41	8.29	8.38	3056847
2003-01-21	8.38	8.44	8.29	8.33	799758
2003-01-22	8.27	8.40	8.24	8.39	1072146
2003-01-23	8.39	8.53	8.30	8.42	866055
2003-01-24	8.42	8.42	8.22	8.27	719064
2003-01-27	8.23	8.25	8.09	8.13	831858
2003-01-28	8.14	8.18	8.01	8.06	1746510
2003-01-29	8.01	8.05	8.00	8.01	934752
2003-01-30	8.02	8.04	7.92	7.94	933852
2003-01-31	7.94	8.03	7.93	8.03	937152
2003-02-03	8.12	8.13	7.88	7.95	965352
2003-02-04	7.95	7.96	7.79	7.79	683964
2003-02-05	7.79	7.90	7.77	7.83	1144140
2003-02-06	7.83	7.86	7.77	7.80	555270
2003-02-07	7.83	7.83	7.74	7.80	370782
2003-02-10	7.77	7.97	7.77	7.97	1289034
2003-02-11	7.99	8.00	7.76	7.76	721464
2003-02-12	7.68	7.69	7.28	7.37	2045598
2003-02-13	7.40	7.55	7.23	7.53	2260686
2003-02-14	7.33	7.33	6.57	6.80	5900703
2003-02-18	6.82	6.93	6.82	6.88	1424028
2003-02-19	6.88	7.03	6.88	7.01	1248237
2003-02-20	7.01	7.10	6.83	6.84	1825407
2003-02-21	6.84	6.97	6.84	6.93	849258
2003-02-24	6.93	6.95	6.76	6.77	1178940
2003-02-25	6.73	6.80	6.71	6.80	609870
2003-02-26	6.78	6.83	6.70	6.77	1435428
2003-02-27	6.79	6.85	6.73	6.84	807558
2003-02-28	6.85	6.96	6.78	6.92	1501122
2003-03-03	6.95	7.03	6.92	6.97	1324734
2003-03-04	6.92	7.00	6.92	6.94	742761
2003-03-05	6.94	6.99	6.86	6.93	324282
2003-03-06	6.93	6.93	6.77	6.81	900252
2003-03-07	6.80	6.86	6.71	6.86	699864
2003-03-10	6.76	6.85	6.76	6.79	314982
2003-03-11	6.79	6.79	6.65	6.66	645567
2003-03-12	6.66	6.68	6.43	6.59	1276734
2003-03-13	6.59	6.63	6.48	6.57	996849
2003-03-14	6.62	6.64	6.55	6.56	1352331
2003-03-17	6.55	6.55	6.38	6.52	1858107
2003-03-18	6.55	6.68	6.51	6.66	951252
2003-03-19	6.63	6.68	6.61	6.65	1192740
2003-03-20	6.65	6.68	6.61	6.63	778161
2003-03-21	6.68	6.68	6.62	6.63	1166640
2003-03-24	6.53	6.67	6.50	6.62	1153140
2003-03-25	6.62	6.72	6.57	6.71	3384129
2003-03-26	6.68	6.88	6.68	6.82	2505174
2003-03-27	6.83	6.88	6.77	6.81	670764
2003-03-28	6.83	6.92	6.83	6.89	747261
2003-03-31	6.70	6.93	6.70	6.91	876255
2003-04-01	6.92	7.00	6.92	6.96	1066146
2003-04-02	6.91	7.03	6.83	6.97	953052
2003-04-03	6.95	7.01	6.92	6.94	692664
2003-04-04	6.97	6.98	6.84	6.87	983349
2003-04-07	6.95	7.08	6.88	6.91	614670
2003-04-08	6.83	6.87	6.80	6.84	571470
2003-04-09	6.85	6.85	6.72	6.75	709164
2003-04-10	6.75	6.77	6.68	6.73	793458
2003-04-11	6.80	6.83	6.75	6.80	569670
2003-04-14	6.81	6.87	6.77	6.82	522873
2003-04-15	6.80	6.83	6.67	6.70	701664
2003-04-16	6.70	6.71	6.45	6.51	1590819
2003-04-17	6.47	6.62	6.47	6.60	592170
2003-04-21	6.67	6.67	6.59	6.64	484776
2003-04-22	6.58	6.70	6.55	6.67	632967
2003-04-23	6.67	6.84	6.65	6.82	891855
2003-04-24	6.79	6.90	6.78	6.83	434376
2003-04-25	6.73	6.83	6.73	6.77	350382
2003-04-28	6.83	6.93	6.83	6.87	734364
2003-04-29	6.82	6.86	6.73	6.81	668964
2003-04-30	6.77	6.90	6.77	6.87	662064
2003-05-01	6.91	7.08	6.90	7.00	1070046
2003-05-02	6.98	7.03	6.90	6.99	874455
2003-05-05	7.50	7.77	7.38	7.73	3611820
2003-05-06	7.77	7.99	7.77	7.97	2080695
2003-05-07	7.97	8.17	7.86	7.99	1377531
2003-05-08	8.01	8.05	7.95	7.99	553770
2003-05-09	7.97	8.06	7.97	8.06	1043046
2003-05-12	8.02	8.08	8.00	8.03	1119843
2003-05-13	8.00	8.00	7.96	7.99	685464
2003-05-14	7.87	8.02	7.87	8.00	1442028
2003-05-15	7.99	8.05	7.98	8.02	718764
2003-05-16	8.00	8.08	7.98	8.07	1922904
2003-05-19	8.05	8.07	7.96	7.97	1594419
2003-05-20	7.97	8.00	7.94	7.94	479976
2003-05-21	7.97	7.98	7.88	7.96	909852
2003-05-22	7.99	8.00	7.92	8.00	635967
2003-05-23	7.97	8.03	7.93	8.00	446376
2003-05-27	8.04	8.14	8.00	8.07	779961
2003-05-28	8.09	8.09	8.03	8.05	606270
2003-05-29	8.03	8.05	7.94	7.99	511473
2003-05-30	8.02	8.11	8.02	8.08	768261
2003-06-02	8.42	8.47	8.27	8.30	3142341
2003-06-03	8.30	8.33	8.22	8.26	483876
2003-06-04	8.33	8.45	8.27	8.38	1216440
2003-06-05	8.33	8.46	8.30	8.40	516273
2003-06-06	8.43	8.65	8.43	8.53	1067346
2003-06-09	8.58	8.63	8.51	8.51	757761
2003-06-10	8.53	8.66	8.53	8.57	1020246
2003-06-11	8.65	8.78	8.52	8.75	1590819
2003-06-12	8.78	8.96	8.63	8.68	2662065
2003-06-13	8.60	8.85	8.60	8.81	1390428
2003-06-16	8.81	8.98	8.78	8.98	1040346
2003-06-17	8.98	9.00	8.90	8.91	1904604
2003-06-18	8.90	8.92	8.77	8.80	1492125
2003-06-19	8.74	8.88	8.71	8.83	1793610
2003-06-20	8.83	8.92	8.77	8.88	915852
2003-06-23	8.87	8.89	8.86	8.87	947352
2003-06-24	8.83	8.89	8.82	8.87	863955
2003-06-25	8.87	8.91	8.73	8.81	844158
2003-06-26	8.83	8.87	8.81	8.82	653967
2003-06-27	8.80	8.82	8.75	8.81	1042446
2003-06-30	8.83	9.03	8.83	8.93	3178341
2003-07-01	9.00	9.14	8.93	9.07	2794059
2003-07-02	9.07	9.20	9.06	9.19	2516874
2003-07-03	9.17	9.17	9.10	9.12	588570
2003-07-07	9.20	9.24	9.05	9.18	1087446
2003-07-08	9.14	9.21	9.12	9.13	1037046
2003-07-09	9.10	9.16	9.03	9.12	1538322
2003-07-10	9.08	9.08	8.91	8.95	2255286
2003-07-11	8.97	8.99	8.92	8.94	1296834
2003-07-14	9.00	9.05	8.94	8.99	3168441
2003-07-15	9.05	9.12	9.03	9.11	916152
2003-07-16	9.13	9.45	9.11	9.45	2617068
2003-07-17	9.41	9.42	9.24	9.27	1633116
2003-07-18	9.33	9.45	9.33	9.42	1101243
2003-07-21	9.45	9.58	9.40	9.44	1121943
2003-07-22	9.48	9.49	9.18	9.40	1596519
2003-07-23	9.43	9.52	9.40	9.50	917052
2003-07-24	9.50	9.54	9.38	9.46	980949
2003-07-25	9.45	9.47	9.33	9.47	1197240
2003-07-28	9.58	9.71	9.52	9.59	1133343
2003-07-29	9.55	9.65	9.47	9.61	949152
2003-07-30	9.62	9.62	9.23	9.46	2707962
2003-07-31	9.49	9.51	9.21	9.33	826758
2003-08-01	9.33	9.33	8.53	9.00	4303884
2003-08-04	9.03	9.20	9.03	9.17	1808910
2003-08-05	9.20	9.20	9.03	9.18	2620968
2003-08-06	9.17	9.25	9.07	9.17	1317834
2003-08-07	9.17	9.35	9.03	9.29	1013049
2003-08-08	9.29	9.63	9.29	9.62	1727013
2003-08-11	9.62	9.75	9.55	9.70	1017849
2003-08-12	9.73	9.73	9.64	9.66	738264
2003-08-13	9.67	9.75	9.65	9.66	901152
2003-08-14	9.63	9.67	9.53	9.67	569970
2003-08-15	9.73	9.89	9.67	9.78	947052
2003-08-18	9.80	9.95	9.80	9.90	1209540
2003-08-19	9.98	10.05	9.93	10.05	1060746
2003-08-20	10.00	10.07	9.95	10.00	918252
2003-08-21	10.00	10.07	9.93	9.99	1091646
2003-08-22	10.03	10.05	9.96	10.00	766761
2003-08-25	9.92	10.00	9.81	9.91	489276
2003-08-26	9.88	9.95	9.85	9.94	659667
2003-08-27	9.94	10.01	9.88	9.96	764661
2003-08-28	9.97	9.97	9.85	9.92	837558
2003-08-29	9.95	10.13	9.95	10.13	1650816
2003-09-02	10.13	10.33	10.06	10.32	1769310
2003-09-03	10.33	10.33	10.20	10.28	1059546
2003-09-04	10.19	10.36	10.19	10.33	2246586
2003-09-05	10.30	10.33	10.24	10.31	659067
2003-09-08	10.33	10.36	10.22	10.33	789858
2003-09-09	10.33	10.48	10.27	10.35	1258137
2003-09-10	10.35	10.43	10.30	10.30	750261
2003-09-11	10.25	10.38	10.22	10.38	1159140
2003-09-12	10.33	10.50	10.29	10.42	889455
2003-09-15	10.53	10.53	10.33	10.35	888855
2003-09-16	10.37	10.48	10.29	10.44	427476
2003-09-17	10.43	10.62	10.40	10.56	1530222
2003-09-18	10.59	10.67	10.59	10.67	1213440
2003-09-19	10.63	10.72	10.61	10.65	1225737
2003-09-22	10.63	10.63	10.57	10.57	746061
2003-09-23	10.60	10.80	10.60	10.78	1228137
2003-09-24	10.75	10.80	10.64	10.64	887955
2003-09-25	10.67	10.91	10.66	10.83	2079795
2003-09-26	10.80	10.84	10.60	10.60	1139043
2003-09-29	10.63	10.64	10.53	10.63	1966401
2003-09-30	10.63	10.63	10.47	10.61	2291886
2003-10-01	10.58	11.03	10.54	10.98	2324283
2003-10-02	10.98	11.13	10.97	11.02	1654416
2003-10-03	11.03	11.32	11.03	11.23	978852
2003-10-06	11.23	11.31	11.20	11.25	698364
2003-10-07	11.25	11.27	11.21	11.23	678264
2003-10-08	11.18	11.23	11.12	11.17	752961
2003-10-09	11.20	11.39	11.20	11.28	708264
2003-10-10	11.30	11.39	11.27	11.32	515373
2003-10-13	11.40	11.56	11.39	11.46	850758
2003-10-14	11.47	11.47	11.37	11.37	883455
2003-10-15	11.40	11.57	11.39	11.49	1071546
2003-10-16	11.50	11.65	11.50	11.65	1211940
2003-10-17	11.66	11.66	11.33	11.33	1014549
2003-10-20	11.35	11.43	11.32	11.41	986049
2003-10-21	11.41	11.68	11.38	11.67	1097646
2003-10-22	11.62	11.62	11.46	11.47	749061
2003-10-23	11.40	11.60	11.40	11.57	916152
2003-10-24	11.60	11.60	11.41	11.46	1050246
2003-10-27	11.58	11.83	11.58	11.78	948852
2003-10-28	11.86	11.91	11.71	11.72	874755
2003-10-29	11.72	11.91	11.71	11.78	717564
2003-10-30	11.78	11.79	11.59	11.64	1144440
2003-10-31	11.70	11.77	11.68	11.70	500673
2003-11-03	11.75	12.96	11.75	12.80	5255436
2003-11-04	12.80	12.93	12.79	12.83	1224237
2003-11-05	12.79	12.90	12.77	12.83	950952
2003-11-06	12.82	12.94	12.82	12.92	1484925
2003-11-07	12.96	12.97	12.88	12.92	866355
2003-11-10	12.88	12.88	12.64	12.69	2123892
2003-11-11	12.67	12.67	12.55	12.60	1567722
2003-11-12	12.62	12.83	12.59	12.77	1512222
2003-11-13	12.78	13.10	12.72	13.07	1505922
2003-11-14	13.00	13.15	13.00	13.01	631467
2003-11-17	12.97	12.97	12.73	12.90	597270
2003-11-18	12.93	13.00	12.80	12.80	429576
2003-11-19	12.80	12.80	12.65	12.71	1201440
2003-11-20	12.70	12.70	12.52	12.52	904452
2003-11-21	12.00	12.21	11.65	12.20	4551072
2003-11-24	12.29	12.45	12.29	12.41	1757310
2003-11-25	12.58	12.82	12.57	12.79	1208340
2003-11-26	12.79	12.87	12.57	12.66	933552
2003-11-28	12.73	12.73	12.65	12.73	680964
2003-12-01	12.72	13.14	12.72	13.09	1355631
2003-12-02	13.10	13.15	13.09	13.12	1232937
2003-12-03	13.20	13.47	13.20	13.33	1217040
2003-12-04	13.33	13.34	13.29	13.33	767061
2003-12-05	13.27	13.27	12.97	12.98	651567
2003-12-08	13.03	13.07	12.81	12.89	668364
2003-12-09	12.93	12.94	12.82	12.83	431676
2003-12-10	12.85	12.85	12.61	12.66	389079
2003-12-11	12.66	12.72	12.60	12.67	725364
2003-12-12	12.68	12.71	12.59	12.67	745461
2003-12-15	12.75	12.85	12.53	12.58	537873
2003-12-16	12.57	12.59	12.29	12.43	611370
2003-12-17	12.33	12.50	12.30	12.50	357582
2003-12-18	12.47	12.75	12.47	12.73	590670
2003-12-19	12.73	12.79	12.46	12.54	986649
2003-12-22	12.50	12.53	12.39	12.42	656067
2003-12-23	12.49	12.58	12.43	12.57	681264
2003-12-24	12.58	12.80	12.57	12.80	354282
2003-12-26	12.80	12.83	12.72	12.79	170991
2003-12-29	12.79	12.82	12.66	12.78	770061
2003-12-30	12.78	13.10	12.77	13.07	1063146
2003-12-31	13.13	13.24	12.96	13.00	576870
2004-01-02	12.95	13.23	12.93	13.17	905952
2004-01-05	13.23	13.33	13.17	13.32	1731513
2004-01-06	13.30	13.31	13.05	13.15	1439928
2004-01-07	13.20	13.22	13.03	13.10	527073
2004-01-08	13.13	13.15	12.96	13.01	855558
2004-01-09	12.98	13.02	12.93	12.98	526473
2004-01-12	12.98	12.98	12.82	12.86	700164
2004-01-13	12.70	12.85	12.61	12.70	834258
2004-01-14	12.63	12.75	12.63	12.68	1019949
2004-01-15	12.75	12.81	12.65	12.67	1223937
2004-01-16	12.75	12.90	12.71	12.88	1436028
2004-01-20	12.88	13.05	12.88	12.98	1460625
2004-01-21	13.03	13.23	13.03	13.23	1416228
2004-01-22	13.23	13.23	13.01	13.03	465576
2004-01-23	13.11	13.13	12.98	13.08	544170
2004-01-26	13.00	13.12	13.00	13.06	1040946
2004-01-27	13.02	13.40	13.01	13.37	1220337
2004-01-28	13.39	13.40	13.03	13.05	1392828
2004-01-29	13.05	13.31	13.00	13.31	835158
2004-01-30	13.28	13.40	13.20	13.37	567870
2004-02-02	13.33	13.78	13.33	13.70	1898304
2004-02-03	13.75	13.92	13.75	13.82	1050846
2004-02-04	13.82	13.83	13.68	13.69	927252
2004-02-05	13.67	13.70	13.26	13.40	1169340
2004-02-06	13.36	13.53	13.33	13.53	678264
2004-02-09	13.57	13.60	13.45	13.56	623967
2004-02-10	13.48	13.50	13.37	13.45	707064
2004-02-11	13.83	14.47	13.83	14.20	3368832
2004-02-12	14.50	14.90	14.48	14.71	1853307
2004-02-13	14.71	15.07	14.71	14.96	1569222
2004-02-17	15.17	15.67	14.98	15.46	2492574
2004-02-18	15.48	15.49	15.22	15.38	2131392
2004-02-19	15.40	15.42	15.22	15.22	648267
2004-02-20	15.20	15.22	14.80	14.98	1001049
2004-02-23	15.07	15.08	14.69	14.82	881655
2004-02-24	14.82	14.99	14.62	14.96	877155
2004-02-25	14.90	15.08	14.87	15.00	1001349
2004-02-26	15.08	15.18	14.99	15.00	485076
2004-02-27	15.05	15.21	15.05	15.17	954252
2004-03-01	15.30	15.46	15.29	15.45	1260834
2004-03-02	15.48	15.58	15.44	15.44	752061
2004-03-03	15.42	15.50	15.32	15.33	676464
2004-03-04	15.35	15.41	15.30	15.40	803958
2004-03-05	15.40	15.54	15.37	15.41	1130643
2004-03-08	15.43	15.55	15.27	15.32	665364
2004-03-09	15.32	15.32	15.07	15.12	453576
2004-03-10	15.08	15.15	14.87	14.95	1024746
2004-03-11	14.91	14.91	14.53	14.53	996249
2004-03-12	14.57	14.78	14.57	14.77	1224537
2004-03-15	14.83	14.96	14.83	14.89	1632816
2004-03-16	14.92	14.96	14.90	14.92	984549
2004-03-17	14.90	15.07	14.85	14.94	1204440
2004-03-18	14.93	15.02	14.83	14.97	2223786
2004-03-19	15.02	15.12	14.99	15.00	544170
2004-03-22	15.00	15.00	14.71	14.71	539673
2004-03-23	14.71	15.00	14.70	14.98	812958
2004-03-24	14.98	15.10	14.98	15.03	873855
2004-03-25	15.04	15.55	15.00	15.54	1695516
2004-03-26	15.50	15.93	15.40	15.80	2233986
2004-03-29	16.02	16.32	15.88	15.93	1895004
2004-03-30	15.96	16.01	15.85	15.93	782358
2004-03-31	16.00	16.05	15.85	15.92	1133343
2004-04-01	15.87	15.92	15.60	15.80	1546722
2004-04-02	16.15	16.23	15.95	16.00	936852
2004-04-05	16.00	16.18	16.00	16.08	1838607
2004-04-06	16.07	16.07	15.96	15.99	1032246
2004-04-07	16.00	16.26	15.99	16.15	1407528
2004-04-08	16.20	16.33	15.98	16.06	1538922
2004-04-12	16.13	16.28	16.13	16.18	921852
2004-04-13	16.32	16.63	15.78	15.85	1693116
2004-04-14	15.80	15.98	15.78	15.85	718764
2004-04-15	15.94	15.94	15.71	15.78	1514922
2004-04-16	15.80	16.23	15.76	16.20	1574622
2004-04-19	16.33	16.33	16.13	16.25	816858
2004-04-20	16.30	16.40	16.18	16.18	1359531
2004-04-21	16.22	16.43	16.22	16.30	1422828
2004-04-22	16.33	16.63	16.30	16.55	1111743
2004-04-23	16.63	16.72	16.47	16.65	887055
2004-04-26	16.67	17.06	16.66	16.68	1759710
2004-04-27	16.80	16.93	16.80	16.87	1602519
2004-04-28	17.00	17.12	16.87	17.05	2415180
2004-04-29	17.08	17.13	16.92	17.08	2321583
2004-04-30	17.12	17.33	16.51	17.03	2713662
2004-05-03	17.08	17.22	16.23	16.59	5330433
2004-05-04	16.59	16.66	16.47	16.54	1413228
2004-05-05	16.60	16.75	16.55	16.64	1396128
2004-05-06	16.73	16.73	16.50	16.56	1070346
2004-05-07	16.58	16.89	16.51	16.52	1446528
2004-05-10	16.55	16.58	15.62	15.77	1385628
2004-05-11	15.85	16.17	15.85	16.10	1974501
2004-05-12	16.25	16.31	15.47	15.96	2210289
2004-05-13	15.97	16.03	15.77	15.84	1850307
2004-05-14	15.85	15.90	15.67	15.69	2251686
2004-05-17	15.63	15.63	15.23	15.36	1793910
2004-05-18	15.33	15.49	15.27	15.42	1883604
2004-05-19	15.47	15.48	15.13	15.22	1470825
2004-05-20	15.25	15.33	15.06	15.14	911952
2004-05-21	15.13	15.33	15.13	15.27	551370
2004-05-24	15.23	15.49	15.23	15.33	1036446
2004-05-25	15.33	15.50	15.27	15.46	1328634
2004-05-26	15.46	15.50	15.37	15.39	752661
2004-05-27	15.39	15.47	15.21	15.25	1856907
2004-05-28	15.40	15.53	15.24	15.47	1368231
2004-06-01	15.60	15.88	15.60	15.82	2278086
2004-06-02	16.00	16.18	15.82	15.83	1617819
2004-06-03	15.88	15.88	15.59	15.61	1646916
2004-06-04	15.73	15.84	15.67	15.75	674964
2004-06-07	15.77	15.77	15.63	15.73	1641216
2004-06-08	15.75	15.75	15.60	15.60	1636716
2004-06-09	15.61	15.61	15.25	15.28	1308234
2004-06-10	15.30	15.30	14.83	15.13	2195289
2004-06-14	15.10	15.12	15.03	15.06	962352
2004-06-15	15.02	15.14	14.97	15.02	1655316
2004-06-16	14.83	14.98	14.50	14.70	1994200
2004-06-17	14.70	14.76	14.55	14.64	1350000
2004-06-18	14.51	14.72	14.51	14.60	1083400
2004-06-21	14.55	15.05	14.40	14.98	2297600
2004-06-22	15.00	15.00	14.73	14.86	1544400
2004-06-23	14.88	15.05	14.81	14.99	648400
2004-06-24	14.90	15.05	14.75	14.98	1030600
2004-06-25	14.98	15.29	14.95	15.04	1258600
2004-06-28	15.11	15.13	14.66	14.73	974800
2004-06-29	14.81	15.00	14.81	15.00	735200
2004-06-30	15.10	15.43	14.90	15.42	1791400
2004-07-01	15.75	15.88	15.04	15.26	1467000
2004-07-02	15.45	15.45	15.09	15.12	576800
2004-07-06	15.12	15.12	14.78	14.89	716200
2004-07-07	14.92	15.13	14.87	15.01	1172600
2004-07-08	15.13	15.14	14.83	14.95	1053800
2004-07-09	15.00	15.25	15.00	15.17	1098600
2004-07-12	15.23	15.32	15.15	15.22	968800
2004-07-13	15.29	15.41	15.22	15.40	568400
2004-07-14	15.40	15.48	15.25	15.37	1053600
2004-07-15	15.42	15.74	15.30	15.70	1415200
2004-07-16	15.95	16.06	15.82	16.03	1812000
2004-07-19	16.20	16.20	15.90	15.98	1352400
2004-07-20	16.00	16.14	16.00	16.09	1369000
2004-07-21	16.22	16.22	15.67	15.82	1041800
2004-07-22	15.70	15.75	15.47	15.64	1093600
2004-07-23	15.70	15.70	15.09	15.27	1169800
2004-07-26	15.23	15.23	14.28	14.50	3492800
2004-07-27	15.00	15.02	14.64	15.01	2443400
2004-07-28	15.03	15.03	14.68	14.80	1465600
2004-07-29	14.81	15.01	14.67	14.88	1010600
2004-07-30	15.00	15.21	14.85	15.19	945600
2004-08-02	15.15	15.30	14.73	15.00	1916200
2004-08-03	13.80	14.07	13.00	13.76	11389200
2004-08-04	14.15	14.16	13.72	14.01	3938600
2004-08-05	14.01	14.18	13.89	13.98	1891000
2004-08-06	13.95	13.96	13.73	13.78	1895000
2004-08-09	13.74	13.84	13.61	13.69	2076200
2004-08-10	13.51	13.85	13.51	13.78	2380800
2004-08-11	13.77	14.13	13.60	14.09	1342200
2004-08-12	14.33	14.36	14.00	14.01	1759000
2004-08-13	14.06	14.22	14.03	14.21	1283200
2004-08-16	14.20	14.55	14.20	14.40	1785200
2004-08-17	14.50	14.55	14.40	14.51	1098000
2004-08-18	14.45	14.61	14.34	14.52	1367000
2004-08-19	14.59	14.65	14.40	14.43	892800
2004-08-20	14.50	14.58	14.30	14.52	945400
2004-08-23	14.52	14.57	14.21	14.24	936200
2004-08-24	14.28	14.38	14.20	14.33	983200
2004-08-25	14.33	14.50	14.25	14.46	918600
2004-08-26	14.58	14.71	14.44	14.58	871800
2004-08-27	14.65	15.29	14.60	14.93	1430200
2004-08-30	14.93	14.93	14.76	14.83	979800
2004-08-31	14.95	15.18	14.75	15.16	1652400
2004-09-01	15.00	15.05	14.89	14.99	1612200
2004-09-02	14.95	15.22	14.91	15.19	612000
2004-09-03	15.27	15.33	14.96	15.03	489000
2004-09-07	15.10	15.15	14.99	15.07	916800
2004-09-08	15.01	15.10	15.00	15.03	836400
2004-09-09	15.12	15.19	14.92	15.05	636800
2004-09-10	15.13	15.13	14.81	14.91	852400
2004-09-13	15.13	15.22	15.04	15.12	1084600
2004-09-14	15.15	15.47	15.15	15.43	1446200
2004-09-15	15.40	15.55	15.30	15.49	794400
2004-09-16	15.68	15.70	15.50	15.60	787600
2004-09-17	15.75	15.75	15.50	15.53	786600
2004-09-20	15.53	15.55	15.42	15.52	738400
2004-09-21	15.60	15.66	15.50	15.55	585400
2004-09-22	15.57	15.63	15.42	15.56	737400
2004-09-23	15.66	15.70	15.48	15.50	765400
2004-09-24	15.58	15.75	15.56	15.69	568600
2004-09-27	15.64	15.64	15.38	15.40	505800
2004-09-28	15.43	15.55	15.39	15.52	660400
2004-09-29	15.53	15.56	15.45	15.50	461800
2004-09-30	15.51	15.63	15.41	15.58	1343200
2004-10-01	15.48	15.75	15.48	15.70	852400
2004-10-04	15.90	16.00	15.59	15.73	960000
2004-10-05	15.73	16.03	15.63	16.01	993200
2004-10-06	16.00	16.18	15.76	15.90	693000
2004-10-07	15.83	15.96	15.65	15.81	719200
2004-10-08	15.75	15.89	15.70	15.72	872800
2004-10-11	15.77	15.88	15.72	15.73	469800
2004-10-12	15.73	15.76	15.60	15.70	402200
2004-10-13	15.70	15.77	15.60	15.65	592200
2004-10-14	15.65	15.65	15.25	15.49	730400
2004-10-15	15.44	15.63	15.39	15.63	480000
2004-10-18	15.55	15.85	15.49	15.83	475600
2004-10-19	15.88	15.92	15.33	15.50	1597600
2004-10-20	15.45	15.75	15.45	15.71	717800
2004-10-21	15.68	15.98	15.65	15.89	1011800
2004-10-22	15.93	16.06	15.90	15.95	653600
2004-10-25	15.85	16.15	15.75	16.13	1277600
2004-10-26	14.00	15.10	13.76	14.70	8885600
2004-10-27	14.55	15.15	14.43	15.10	2854800
2004-10-28	15.00	15.05	14.50	14.76	1857200
2004-10-29	14.68	14.90	14.53	14.81	1842400
2004-11-01	14.80	15.25	14.80	15.13	2436000
2004-11-02	15.15	15.35	15.04	15.35	2474200
2004-11-03	16.45	16.45	15.45	15.75	5398200
2004-11-04	15.75	16.00	15.65	15.95	2077200
2004-11-05	16.00	16.16	15.96	16.10	2967400
2004-11-08	16.23	16.44	16.13	16.25	2058400
2004-11-09	16.28	16.40	16.23	16.23	2033200
2004-11-10	16.36	16.62	16.31	16.45	1992800
2004-11-11	16.45	16.55	16.43	16.50	969400
2004-11-12	16.51	16.69	16.46	16.67	803000
2004-11-15	16.65	16.82	16.60	16.75	743200
2004-11-16	16.70	16.82	16.41	16.53	896600
2004-11-17	16.63	16.73	16.41	16.46	505800
2004-11-18	16.50	16.61	16.48	16.50	837400
2004-11-19	16.52	16.58	16.32	16.39	471800
2004-11-22	16.39	16.55	16.18	16.48	618000
2004-11-23	16.41	16.62	16.34	16.40	925200
2004-11-24	16.40	16.48	16.20	16.40	680000
2004-11-26	16.35	16.47	16.34	16.38	143000
2004-11-29	16.30	16.55	16.13	16.38	984000
2004-11-30	16.38	16.61	16.31	16.61	923000
2004-12-01	16.53	16.63	16.42	16.62	1473800
2004-12-02	16.64	16.85	16.63	16.80	616200
2004-12-03	16.84	16.94	16.66	16.75	777800
2004-12-06	16.80	18.60	16.80	18.41	6763000
2004-12-07	18.75	18.89	18.05	18.86	8131800
2004-12-08	18.75	19.01	18.48	18.80	5702000
2004-12-09	18.78	18.95	18.45	18.92	2828600
2004-12-10	18.93	19.19	18.84	19.15	1725400
2004-12-13	19.13	19.45	19.02	19.21	2134800
2004-12-14	20.55	20.55	19.28	19.79	7009600
2004-12-15	20.30	20.30	19.18	19.45	3427000
2004-12-16	19.58	19.60	19.39	19.45	1367000
2004-12-17	19.50	19.52	18.93	18.96	2928000
2004-12-20	19.15	19.15	18.85	18.93	1500400
2004-12-21	18.88	19.05	18.87	18.95	1188400
2004-12-22	19.03	19.47	19.00	19.40	3024200
2004-12-23	19.50	19.50	19.20	19.27	1434000
2004-12-27	19.25	19.45	19.13	19.21	532600
2004-12-28	19.25	19.59	19.13	19.54	685800
2004-12-29	19.73	19.92	19.68	19.80	1546600
2004-12-30	19.90	19.94	19.57	19.81	751400
2004-12-31	19.85	19.91	19.66	19.77	584200
2005-01-03	19.77	19.96	19.60	19.68	1511000
2005-01-04	19.75	19.97	19.71	19.76	1323200
2005-01-05	19.76	19.87	19.44	19.65	1040800
2005-01-06	19.66	19.68	19.58	19.63	1206400
2005-01-07	19.65	20.03	19.65	19.94	1631200
2005-01-10	19.98	21.20	19.95	20.85	3403400
2005-01-11	21.25	21.28	20.67	20.85	1852400
2005-01-12	20.86	21.20	20.56	20.70	1860600
2005-01-13	20.80	21.08	20.60	20.60	1095200
2005-01-14	20.61	21.01	20.59	21.00	1485000
2005-01-18	21.04	21.29	20.86	21.00	1385600
2005-01-19	21.00	21.25	20.87	20.97	835400
2005-01-20	21.03	21.05	20.67	20.72	945200
2005-01-21	20.73	20.80	20.46	20.50	817200
2005-01-24	20.42	20.43	19.69	20.01	2326800
2005-01-25	20.00	20.30	20.00	20.24	964800
2005-01-26	20.31	20.38	20.19	20.30	1186200
2005-01-27	20.33	20.70	20.33	20.62	925600
2005-01-28	20.80	20.87	20.64	20.70	2130000
2005-01-31	20.78	21.00	20.60	20.98	1910200
2005-02-01	21.00	21.21	20.94	21.08	1604600
2005-02-02	21.15	21.20	20.76	20.84	888800
2005-02-03	20.87	20.87	20.67	20.70	947800
2005-02-04	20.72	20.80	20.58	20.68	1678200
2005-02-07	20.75	20.75	20.59	20.63	1424200
2005-02-08	20.68	20.79	20.63	20.77	1210600
2005-02-09	20.50	21.60	20.30	21.29	2621400
2005-02-10	21.50	21.91	21.38	21.63	3699400
2005-02-11	21.70	21.94	21.63	21.78	3916800
2005-02-14	21.83	22.03	21.79	21.90	2181200
2005-02-15	21.89	21.89	21.55	21.56	1165400
2005-02-16	21.56	21.56	21.32	21.47	1469800
2005-02-17	21.03	21.60	20.61	21.13	3199000
2005-02-18	21.00	21.23	20.91	21.09	3263000
2005-02-22	20.98	21.01	20.50	20.70	2955000
2005-02-23	20.63	20.84	20.35	20.81	2040800
2005-02-24	20.81	21.22	20.73	21.10	1693400
2005-02-25	21.04	21.33	20.90	21.20	1813400
2005-02-28	21.13	21.23	20.92	21.12	746800
2005-03-01	21.18	21.40	21.18	21.31	876000
2005-03-02	21.13	21.68	21.08	21.60	1146200
2005-03-03	21.60	22.12	21.58	22.05	1921000
2005-03-04	22.10	22.13	21.73	22.03	1354600
2005-03-07	21.50	21.68	20.95	21.05	2594000
2005-03-08	20.85	20.99	20.73	20.86	1780800
2005-03-09	20.86	20.99	20.60	20.86	1109600
2005-03-10	20.80	20.91	20.71	20.88	797400
2005-03-11	20.76	20.91	20.43	20.51	1913600
2005-03-14	20.55	21.14	20.50	21.08	2378400
2005-03-15	21.00	21.25	20.95	21.14	1069000
2005-03-16	21.12	21.21	20.76	20.89	1120800
2005-03-17	20.89	21.10	20.84	20.96	636000
2005-03-18	20.98	21.04	20.70	20.98	577000
2005-03-21	20.98	21.09	20.64	21.04	621400
2005-03-22	20.94	21.13	20.84	20.92	1558600
2005-03-23	20.90	21.06	20.68	21.03	1063800
2005-03-24	20.98	21.08	20.87	20.95	1298000
2005-03-28	20.70	20.83	20.65	20.68	639400
2005-03-29	20.73	20.75	20.52	20.63	1282200
2005-03-30	20.60	21.00	20.57	20.93	1059800
2005-03-31	20.93	21.03	20.80	20.93	623600
2005-04-01	21.13	21.25	20.99	21.00	1340400
2005-04-04	21.00	21.05	20.91	21.03	769000
2005-04-05	21.04	21.22	21.02	21.13	727800
2005-04-06	21.22	21.38	21.15	21.35	2044000
2005-04-07	21.30	21.67	21.30	21.63	1071600
2005-04-08	21.64	21.86	21.43	21.63	1446400
2005-04-11	21.73	21.91	21.71	21.84	1383800
2005-04-12	21.84	22.05	21.76	21.98	1166000
2005-04-13	21.90	21.90	21.60	21.60	1188200
2005-04-14	21.57	21.58	20.98	21.06	1304600
2005-04-15	21.10	21.11	20.69	20.80	1051000
2005-04-18	20.82	20.95	20.65	20.89	1153600
2005-04-19	20.95	21.02	20.40	20.96	1904800
2005-04-20	20.89	20.98	20.55	20.61	1399800
2005-04-21	20.62	20.79	20.35	20.50	1533400
2005-04-22	20.57	20.60	20.16	20.32	1223800
2005-04-25	20.33	20.53	20.33	20.48	1313800
2005-04-26	20.38	20.46	20.30	20.40	1385000
2005-04-27	20.43	20.72	20.11	20.66	1488800
2005-04-28	20.40	20.44	19.58	20.01	2500000
2005-04-29	20.00	20.31	20.00	20.15	1718400
2005-05-02	20.10	20.25	20.00	20.08	1448400
2005-05-03	20.09	20.22	20.00	20.12	1334000
2005-05-04	20.63	21.01	20.58	20.61	3855400
2005-05-05	20.50	20.83	20.44	20.75	1671000
2005-05-06	20.56	20.90	20.51	20.75	628000
2005-05-09	20.68	21.27	20.63	21.26	956600
2005-05-10	21.27	21.47	21.15	21.29	1504800
2005-05-11	21.24	21.39	21.23	21.32	758800
2005-05-12	21.30	21.31	20.95	21.06	547000
2005-05-13	21.03	21.10	20.60	20.83	1161400
2005-05-16	20.85	21.04	20.85	20.97	916200
2005-05-17	20.99	21.13	20.81	21.13	751400
2005-05-18	21.10	21.58	21.10	21.37	995800
2005-05-19	21.32	21.60	21.26	21.55	438000
2005-05-20	21.51	21.81	21.39	21.75	1028200
2005-05-23	21.70	21.99	21.67	21.93	698200
2005-05-24	21.88	21.98	21.78	21.85	953200
2005-05-25	21.92	21.95	21.75	21.84	852600
2005-05-26	21.82	22.62	21.82	22.55	3288000
2005-05-27	22.46	23.38	22.46	23.05	2320000
2005-05-31	23.10	23.16	22.94	23.03	3863400
2005-06-01	23.04	23.34	22.90	23.21	1294200
2005-06-02	23.27	23.46	23.18	23.31	1045800
2005-06-03	23.18	23.48	23.11	23.13	1005000
2005-06-06	23.04	23.06	22.90	23.00	898600
2005-06-07	22.95	23.24	22.94	23.14	1005800
2005-06-08	23.11	23.31	23.11	23.29	617600
2005-06-09	23.20	23.25	22.97	23.06	592000
2005-06-10	23.10	23.10	22.75	22.83	445400
2005-06-13	22.65	23.04	22.63	23.03	828800
2005-06-14	22.95	23.13	22.88	23.01	467800
2005-06-15	22.96	22.96	22.69	22.91	424200
2005-06-16	22.88	22.94	22.73	22.79	418000
2005-06-17	22.75	23.07	22.38	23.06	1607600
2005-06-20	22.93	23.38	22.76	23.36	782800
2005-06-21	23.35	23.38	23.02	23.09	979600
2005-06-22	23.14	23.17	22.86	22.93	759200
2005-06-23	22.90	23.05	22.50	22.55	1070000
2005-06-24	22.45	22.59	22.10	22.21	1053200
2005-06-27	22.33	22.47	22.14	22.40	914400
2005-06-28	22.58	23.09	22.45	22.97	740200
2005-06-29	22.91	23.09	22.83	22.88	724400
2005-06-30	23.00	23.05	22.68	22.74	720000
2005-07-01	22.78	22.90	22.65	22.77	611600
2005-07-05	22.69	22.98	22.69	22.90	520200
2005-07-06	22.88	23.00	22.68	22.85	614600
2005-07-07	22.85	23.13	22.68	23.07	585400
2005-07-08	23.07	23.24	22.93	23.22	860600
2005-07-11	23.22	23.60	23.19	23.38	757600
2005-07-12	23.50	23.51	23.00	23.01	1119000
2005-07-13	22.90	22.90	22.45	22.57	1488400
2005-07-14	22.57	22.70	22.40	22.54	1219400
2005-07-15	22.49	22.50	22.21	22.43	704400
2005-07-18	22.38	22.45	22.09	22.34	724600
2005-07-19	22.40	22.45	21.90	22.25	1396800
2005-07-20	22.22	22.51	22.20	22.49	760400
2005-07-21	22.40	22.41	21.93	21.99	1052000
2005-07-22	21.91	21.96	21.49	21.80	839000
2005-07-25	21.55	21.95	21.55	21.64	1594800
2005-07-26	21.70	22.03	21.62	21.92	682800
2005-07-27	21.86	22.09	21.68	22.09	733800
2005-07-28	23.00	24.18	23.00	23.48	3484200
2005-07-29	23.48	23.75	23.44	23.62	1657600
2005-08-01	23.68	23.88	23.65	23.71	1206000
2005-08-02	23.64	24.19	23.64	23.89	1306800
2005-08-03	23.84	23.96	23.67	23.75	677600
2005-08-04	23.75	23.94	23.63	23.63	580800
2005-08-05	23.59	23.62	23.15	23.22	405600
2005-08-08	23.23	23.48	23.14	23.14	382800
2005-08-09	23.11	23.50	23.10	23.45	507000
2005-08-10	23.60	23.88	23.58	23.77	805400
2005-08-11	23.68	23.93	23.66	23.83	479400
2005-08-12	23.70	23.73	23.39	23.59	346800
2005-08-15	23.55	23.81	23.53	23.77	381200
2005-08-16	23.78	23.95	23.70	23.76	480200
2005-08-17	23.74	23.74	23.25	23.53	1333800
2005-08-18	23.50	23.64	23.46	23.58	462400
2005-08-19	23.61	23.61	23.19	23.43	418400
2005-08-22	23.39	23.53	23.20	23.43	370000
2005-08-23	23.40	23.49	23.00	23.09	829600
2005-08-24	23.08	23.16	22.36	22.50	1719000
2005-08-25	22.44	22.74	22.38	22.58	598200
2005-08-26	22.55	22.56	22.00	22.28	1259200
2005-08-29	22.18	22.66	22.00	22.54	840200
2005-08-30	22.50	22.85	22.35	22.65	691800
2005-08-31	22.58	22.96	22.41	22.96	644200
2005-09-01	22.93	23.09	22.92	23.00	833200
2005-09-02	23.00	23.28	23.00	23.18	1285200
2005-09-06	23.70	24.12	23.70	23.88	2138600
2005-09-07	23.80	24.00	23.71	23.71	742200
2005-09-08	23.68	23.74	23.37	23.43	643200
2005-09-09	23.42	23.78	23.42	23.71	709400
2005-09-12	23.50	23.71	23.41	23.66	772800
2005-09-13	23.70	23.75	23.28	23.35	709600
2005-09-14	23.44	23.48	23.14	23.24	308200
2005-09-15	23.37	23.65	23.25	23.56	474400
2005-09-16	23.56	23.56	23.00	23.00	867000
2005-09-19	23.03	23.10	22.93	23.08	1202400
2005-09-20	23.03	23.38	23.03	23.33	585600
2005-09-21	23.28	23.35	23.08	23.14	963600
2005-09-22	23.14	23.17	22.87	23.00	595000
2005-09-23	22.93	23.72	22.93	23.66	735600
2005-09-26	23.63	23.65	23.30	23.40	597400
2005-09-27	23.40	23.58	22.98	23.16	766600
2005-09-28	23.16	23.23	22.72	22.98	1419200
2005-09-29	22.85	23.10	22.75	23.10	921600
2005-09-30	23.05	23.12	22.94	23.04	670000
2005-10-03	23.04	24.21	23.03	24.10	1862000
2005-10-04	24.00	25.37	23.91	25.20	3232400
2005-10-05	25.13	25.16	24.82	25.05	1974800
2005-10-06	24.98	25.15	24.56	24.87	1597200
2005-10-07	24.95	25.01	24.67	24.77	823600
2005-10-10	24.75	25.06	24.22	24.29	792000
2005-10-11	24.42	24.56	24.26	24.36	514800
2005-10-12	24.55	24.55	23.78	24.05	967800
2005-10-13	24.05	24.10	23.61	23.94	763800
2005-10-14	24.00	24.34	23.99	24.18	1134400
2005-10-17	24.09	24.31	24.00	24.29	322400
2005-10-18	24.24	24.47	24.10	24.41	1545000
2005-10-19	24.33	24.76	24.17	24.67	1336000
2005-10-20	24.68	24.68	24.11	24.35	1030600
2005-10-21	24.36	24.45	23.99	24.15	1557600
2005-10-24	24.08	24.32	23.94	24.22	1042600
2005-10-25	24.18	24.18	23.84	24.11	1346400
2005-10-26	24.11	24.25	24.00	24.15	1088800
2005-10-27	24.10	24.29	23.88	23.97	1041600
2005-10-28	23.90	24.13	23.73	24.00	2067000
2005-10-31	23.75	24.82	23.75	24.59	2337200
2005-11-01	24.60	24.99	24.56	24.95	1085000
2005-11-02	24.99	25.59	24.94	25.50	3009400
2005-11-03	26.40	26.51	25.95	25.98	2394000
2005-11-04	26.05	26.13	25.65	25.81	1292400
2005-11-07	25.88	25.98	25.64	25.75	499400
2005-11-08	25.77	25.98	25.51	25.86	643400
2005-11-09	25.38	25.59	25.03	25.58	1590800
2005-11-10	25.58	25.88	25.51	25.80	1000000
2005-11-11	25.72	26.05	25.67	26.05	619200
2005-11-14	26.05	26.17	25.92	25.99	717600
2005-11-15	25.93	26.07	25.51	25.87	563000
2005-11-16	25.93	26.13	25.69	25.73	763400
2005-11-17	25.75	26.42	25.60	26.27	1028200
2005-11-18	26.39	26.40	26.01	26.10	513600
2005-11-21	26.13	26.22	25.96	26.19	411400
2005-11-22	26.13	26.44	26.02	26.34	408000
2005-11-23	26.23	26.40	26.02	26.25	526000
2005-11-25	26.15	26.38	26.15	26.36	91600
2005-11-28	26.29	26.40	25.98	26.00	363200
2005-11-29	26.05	26.86	26.04	26.80	1916000
2005-11-30	26.63	26.77	26.17	26.25	562800
2005-12-01	26.18	26.64	25.93	26.64	940600
2005-12-02	26.58	26.95	26.55	26.70	377200
2005-12-05	26.65	26.65	26.18	26.41	511000
2005-12-06	26.41	26.61	26.21	26.59	793600
2005-12-07	26.60	26.82	26.36	26.70	749800
2005-12-08	26.59	26.67	26.43	26.50	477400
2005-12-09	26.49	26.52	26.13	26.27	812200
2005-12-12	26.08	26.28	25.80	26.27	931200
2005-12-13	25.29	26.20	25.28	25.92	2065600
2005-12-14	25.84	25.86	25.58	25.79	824600
2005-12-15	25.63	25.74	25.32	25.54	1704800
2005-12-16	25.60	25.94	25.59	25.73	1191800
2005-12-19	25.73	25.83	25.09	25.41	1227400
2005-12-20	25.30	25.64	25.19	25.29	894400
2005-12-21	25.46	25.69	25.25	25.38	1158400
2005-12-22	25.39	25.52	25.30	25.46	692600
2005-12-23	25.45	25.49	25.33	25.46	328200
2005-12-27	25.45	25.60	25.17	25.22	393200
2005-12-28	25.31	25.37	25.01	25.28	847600
2005-12-29	25.27	25.51	25.24	25.45	555000
2005-12-30	25.33	25.36	25.16	25.32	449200
2006-01-03	25.32	25.82	25.25	25.76	1304200
2006-01-04	25.83	26.50	25.78	25.91	1303200
2006-01-05	27.00	27.56	26.73	27.13	3200800
2006-01-06	27.30	27.95	27.21	27.70	1737000
2006-01-09	27.66	27.69	27.27	27.33	1204800
2006-01-10	27.33	27.50	26.96	27.02	1369400
2006-01-11	27.02	27.15	26.95	27.05	1248800
2006-01-12	27.01	27.36	26.98	27.09	1076800
2006-01-13	27.13	27.45	27.06	27.12	509400
2006-01-17	26.95	26.98	26.49	26.74	1102200
2006-01-18	26.72	27.28	26.71	27.11	1796800
2006-01-19	27.37	27.60	27.29	27.40	1836000
2006-01-20	27.40	27.87	27.38	27.43	1381400
2006-01-23	27.50	27.67	27.21	27.35	664600
2006-01-24	27.30	28.05	27.30	28.03	1958000
2006-01-25	27.94	27.99	27.26	27.46	2543200
2006-01-26	27.54	28.04	27.43	27.59	1408400
2006-01-27	27.71	27.91	27.44	27.45	1048600
2006-01-30	27.60	27.61	27.30	27.52	1464000
2006-01-31	27.59	27.66	27.32	27.38	1650400
2006-02-01	27.31	27.38	27.03	27.10	1782200
2006-02-02	27.00	27.03	26.79	26.89	781800
2006-02-03	26.89	26.95	26.75	26.85	774400
2006-02-06	26.85	29.01	26.39	28.60	7888400
2006-02-07	28.60	28.60	27.14	27.62	4708600
2006-02-08	27.99	27.99	27.52	27.60	885600
2006-02-09	27.62	28.06	27.62	27.83	829000
2006-02-10	27.90	27.90	27.45	27.64	925400
2006-02-13	27.78	27.82	27.44	27.74	756800
2006-02-14	27.73	27.88	27.53	27.67	1459400
2006-02-15	28.80	29.97	28.76	29.61	4855800
2006-02-16	29.61	29.62	29.14	29.57	1411600
2006-02-17	29.04	29.53	29.04	29.38	1411000
2006-02-21	29.51	29.83	29.25	29.50	1494200
2006-02-22	29.26	29.64	29.26	29.45	1088400
2006-02-23	29.45	29.48	29.25	29.41	659400
2006-02-24	29.42	29.60	29.26	29.56	857200
2006-02-27	29.49	29.62	29.27	29.54	856600
2006-02-28	29.50	29.55	29.07	29.20	1351000
2006-03-01	29.22	29.22	28.95	29.09	964800
2006-03-02	29.09	29.29	28.96	29.18	900200
2006-03-03	29.18	29.63	29.08	29.26	1028400
2006-03-06	29.26	29.33	28.52	29.08	2436600
2006-03-07	29.11	29.51	28.78	29.14	1181000
2006-03-08	29.13	29.23	28.88	29.22	766800
2006-03-09	29.19	29.25	28.88	28.95	1075000
2006-03-10	28.96	29.16	28.89	29.08	570400
2006-03-13	29.13	29.37	28.93	29.25	584200
2006-03-14	29.30	29.70	29.21	29.55	965800
2006-03-15	29.59	30.11	29.52	30.05	1251200
2006-03-16	30.10	30.18	29.81	30.14	717200
2006-03-17	30.23	30.23	29.84	30.01	828800
2006-03-20	30.11	30.13	29.75	29.89	1448200
2006-03-21	29.80	30.05	29.70	29.92	1140600
2006-03-22	29.80	29.83	28.95	29.63	2085600
2006-03-23	29.52	29.52	29.16	29.32	949400
2006-03-24	29.38	29.64	29.30	29.54	594400
2006-03-27	29.48	29.90	29.38	29.73	924200
2006-03-28	29.68	30.19	29.53	30.02	1088200
2006-03-29	30.05	30.24	29.89	30.05	1136000
2006-03-30	30.13	30.35	29.93	29.98	899400
2006-03-31	30.04	30.33	29.94	30.11	1159000
2006-04-03	30.03	30.06	29.08	29.38	2363400
2006-04-04	29.38	29.53	28.80	29.05	1261000
2006-04-05	29.10	29.65	29.06	29.16	1059000
2006-04-06	29.04	29.26	28.82	28.92	1157600
2006-04-07	28.89	29.16	27.86	28.08	2347200
2006-04-10	27.99	28.10	27.21	27.71	2168200
2006-04-11	27.57	27.72	27.29	27.54	1434800
2006-04-12	27.50	28.00	27.50	27.80	694400
2006-04-13	27.78	27.88	27.45	27.55	830000
2006-04-17	27.35	27.72	27.28	27.58	946200
2006-04-18	27.58	27.80	26.92	27.29	1698200
2006-04-19	27.28	27.65	27.19	27.53	2354400
2006-04-20	27.64	28.68	27.64	28.40	2041600
2006-04-21	28.65	29.15	28.57	28.81	1740600
2006-04-24	28.86	28.99	28.50	28.59	583400
2006-04-25	29.06	29.06	28.06	28.25	674800
2006-04-26	28.40	28.63	28.15	28.43	766000
2006-04-27	28.43	28.63	28.22	28.29	1117600
2006-04-28	28.32	28.33	28.04	28.13	963800
2006-05-01	28.25	28.44	27.89	27.98	930200
2006-05-02	27.80	28.04	27.32	27.41	1282200
2006-05-03	27.38	27.80	26.75	27.12	3512600
2006-05-04	27.04	27.12	24.83	25.48	9273000
2006-05-05	26.24	26.71	25.45	26.67	7345800
2006-05-08	26.67	27.14	26.60	26.79	1730600
2006-05-09	26.89	27.03	26.51	26.59	2052000
2006-05-10	26.51	26.90	26.40	26.51	870800
2006-05-11	26.43	26.50	26.01	26.16	1376200
2006-05-12	26.25	26.25	25.90	26.10	959600
2006-05-15	25.88	26.10	25.62	25.98	1614000
2006-05-16	26.00	26.50	25.93	26.26	1321000
2006-05-17	26.26	26.36	25.95	26.15	763600
2006-05-18	26.24	26.54	26.07	26.24	1052600
2006-05-19	26.30	26.33	25.70	25.83	808200
2006-05-22	25.83	25.86	25.58	25.65	1294000
2006-05-23	25.74	25.90	25.38	25.62	1719200
2006-05-24	25.61	25.72	24.95	25.22	1857200
2006-05-25	25.22	25.80	25.22	25.63	1311800
2006-05-26	25.65	25.85	25.48	25.65	756000
2006-05-30	25.65	25.99	25.29	25.67	991600
2006-05-31	25.65	26.50	25.62	26.48	3025000
2006-06-01	26.48	26.63	25.39	26.36	4734600
2006-06-02	26.46	26.63	26.33	26.35	1759600
2006-06-05	26.25	26.25	25.54	25.60	1830200
2006-06-06	25.58	25.58	24.82	25.16	1712400
2006-06-07	25.10	25.44	24.93	25.09	1201000
2006-06-08	24.98	25.00	23.88	24.45	3677200
2006-06-09	24.39	24.90	24.32	24.51	1920600
2006-06-12	24.51	24.60	23.73	23.80	1177000
2006-06-13	23.62	24.07	23.35	23.80	2205800
2006-06-14	23.82	24.12	23.66	24.11	1661600
2006-06-15	24.15	24.63	24.01	24.54	2483600
2006-06-16	24.53	24.76	24.30	24.45	1085200
2006-06-19	24.45	24.58	23.84	23.97	1439800
2006-06-20	24.00	24.13	23.77	23.87	909600
2006-06-21	23.91	25.12	23.89	25.02	2044200
2006-06-22	24.96	25.08	24.63	24.82	1041200
2006-06-23	24.77	24.77	24.35	24.40	1570200
2006-06-26	24.33	24.40	24.18	24.27	1411400
2006-06-27	23.79	24.47	23.79	24.00	644400
2006-06-28	24.03	24.17	23.66	23.90	991800
2006-06-29	23.95	24.30	23.92	24.20	1724000
2006-06-30	24.28	25.37	24.25	24.85	2600400
2006-07-03	25.05	25.05	24.73	24.99	499000
2006-07-05	24.99	25.16	24.82	25.10	1089000
2006-07-06	24.95	25.43	24.95	25.10	754000
2006-07-07	25.08	25.09	24.58	24.68	616400
2006-07-10	24.64	24.73	24.36	24.45	876400
2006-07-11	24.37	24.40	24.11	24.22	1326200
2006-07-12	24.30	24.65	24.25	24.31	1090200
2006-07-13	24.33	24.33	24.02	24.16	660800
2006-07-14	24.17	24.43	24.05	24.41	1187800
2006-07-17	24.79	25.25	24.72	24.77	2411000
2006-07-18	24.77	24.80	24.08	24.60	1123600
2006-07-19	24.65	25.58	24.65	25.43	1497600
2006-07-20	25.36	25.72	25.27	25.49	784200
2006-07-21	25.53	25.56	25.12	25.50	719800
2006-07-24	25.59	26.39	25.55	25.91	1597200
2006-07-25	25.95	26.38	25.74	26.29	987400
2006-07-26	26.28	26.31	25.54	25.77	1144000
2006-07-27	25.81	26.08	24.87	25.05	2076600
2006-07-28	25.18	25.22	24.85	25.09	1090200
2006-07-31	25.02	25.12	24.86	25.01	636800
2006-08-01	25.00	25.00	24.45	24.51	1100000
2006-08-02	27.50	28.99	26.63	27.16	7062800
2006-08-03	27.12	27.95	27.09	27.50	2226800
2006-08-04	27.80	28.25	27.67	27.95	1303800
2006-08-07	27.87	27.87	27.39	27.77	1033000
2006-08-08	27.88	28.15	27.80	27.89	791600
2006-08-09	27.90	27.92	27.56	27.70	1030200
2006-08-10	27.70	28.35	27.68	28.32	1702600
2006-08-11	28.37	28.45	27.75	28.03	940000
2006-08-14	28.05	28.16	27.79	27.91	1051000
2006-08-15	27.96	28.00	27.47	27.62	1349800
2006-08-16	27.72	27.96	27.72	27.94	1130400
2006-08-17	27.94	28.06	27.79	27.80	1329600
2006-08-18	27.80	27.97	27.65	27.80	756800
2006-08-21	27.79	28.11	27.79	28.05	858000
2006-08-22	28.05	28.47	28.05	28.37	1186200
2006-08-23	28.40	28.47	28.05	28.40	852600
2006-08-24	28.31	28.69	28.20	28.69	742200
2006-08-25	28.58	28.88	28.46	28.83	902200
2006-08-28	28.91	29.47	28.80	29.40	1683000
2006-08-29	29.44	29.45	29.13	29.36	1348800
2006-08-30	29.24	29.41	29.12	29.16	608800
2006-08-31	29.11	29.25	28.97	29.18	826800
2006-09-01	29.12	29.24	28.85	28.92	673600
2006-09-05	28.80	28.80	28.42	28.67	1044000
2006-09-06	28.38	28.48	27.99	28.01	1727800
2006-09-07	27.88	27.96	27.45	27.93	2360600
2006-09-08	27.96	28.41	27.89	28.16	598200
2006-09-11	28.14	28.53	27.88	28.47	659000
2006-09-12	28.35	29.32	28.35	29.29	1529200
2006-09-13	29.30	29.60	29.20	29.32	1190000
2006-09-14	29.26	29.41	28.93	29.05	1306200
2006-09-15	29.18	29.23	28.57	28.58	1244800
2006-09-18	28.42	28.65	28.11	28.33	1304800
2006-09-19	28.31	28.82	28.29	28.73	698600
2006-09-20	28.75	29.22	28.65	28.95	711600
2006-09-21	28.93	28.94	28.40	28.55	777600
2006-09-22	28.39	28.67	28.33	28.49	785000
2006-09-25	28.68	28.80	28.22	28.74	811000
2006-09-26	28.74	29.31	28.61	29.19	1099200
2006-09-27	29.20	29.20	28.81	28.85	810000
2006-09-28	28.85	29.00	28.51	28.84	869800
2006-09-29	28.87	29.28	28.70	28.94	1301600
2006-10-02	28.49	29.06	28.49	28.73	1144800
2006-10-03	28.92	28.92	28.36	28.57	1071200
2006-10-04	28.60	29.24	28.51	29.21	1051200
2006-10-05	29.14	29.75	29.04	29.68	1111400
2006-10-06	29.68	29.68	29.07	29.25	1043400
2006-10-09	29.25	29.25	28.71	28.71	754400
2006-10-10	28.65	28.74	28.12	28.18	1160800
2006-10-11	28.18	28.31	28.00	28.19	1378600
2006-10-12	28.01	28.24	27.88	28.22	1677200
2006-10-13	28.21	28.31	28.04	28.20	671600
2006-10-16	28.20	28.44	28.12	28.44	597800
2006-10-17	28.34	28.34	27.71	28.10	715000
2006-10-18	28.20	28.42	28.10	28.15	674800
2006-10-19	28.21	29.43	27.95	28.33	1959000
2006-10-20	28.19	28.65	28.08	28.61	417400
2006-10-23	28.41	28.95	28.37	28.83	757200
2006-10-24	28.83	29.08	28.66	28.86	1252600
2006-10-25	28.86	28.88	28.00	28.25	861600
2006-10-26	28.35	28.44	28.10	28.33	702400
2006-10-27	28.10	28.37	28.00	28.23	626200
2006-10-30	28.21	28.58	28.06	28.40	915400
2006-10-31	28.39	28.45	27.73	27.82	1646600
2006-11-01	28.30	28.45	27.10	27.67	2410200
2006-11-02	27.65	27.66	27.18	27.53	2202000
2006-11-03	27.57	27.75	27.04	27.08	1080200
2006-11-06	27.08	27.23	27.03	27.20	1665000
2006-11-07	27.20	27.25	26.92	26.95	1752800
2006-11-08	26.95	26.99	26.28	26.48	3494600
2006-11-09	26.50	26.56	26.27	26.30	2215200
2006-11-10	26.36	26.44	26.14	26.28	2724800
2006-11-13	26.35	27.28	26.35	27.13	1766400
2006-11-14	27.25	27.56	27.19	27.35	2116200
2006-11-15	27.55	28.07	27.35	27.90	1718800
2006-11-16	27.35	27.39	26.48	26.55	4287200
2006-11-17	25.92	26.86	25.90	26.62	3503000
2006-11-20	26.50	26.74	26.43	26.48	2772000
2006-11-21	26.40	26.65	26.32	26.38	2049400
2006-11-22	26.45	26.59	26.31	26.54	1640400
2006-11-24	26.50	26.68	26.50	26.60	345600
2006-11-27	26.73	26.73	26.31	26.35	1604600
2006-11-28	26.33	26.68	25.94	25.95	2986800
2006-11-29	25.90	26.16	25.52	26.13	1512200
2006-11-30	26.13	26.65	25.94	26.61	2049800
2006-12-01	27.33	27.39	26.87	27.08	2338200
2006-12-04	27.20	27.47	27.10	27.23	1537200
2006-12-05	27.13	27.13	26.51	26.89	2227000
2006-12-06	26.85	27.77	26.83	27.74	2040600
2006-12-07	27.95	28.74	27.68	27.80	2434800
2006-12-08	28.00	28.13	27.67	27.97	1332000
2006-12-11	28.11	28.23	27.88	27.98	1465200
2006-12-12	27.88	28.13	27.72	27.88	778400
2006-12-13	28.00	28.12	27.69	27.73	657800
2006-12-14	27.70	27.79	27.55	27.71	1111000
2006-12-15	27.79	27.79	27.36	27.36	859400
2006-12-18	27.32	27.78	27.25	27.77	807800
2006-12-19	27.65	27.73	27.47	27.56	675600
2006-12-20	27.48	27.85	27.31	27.79	1115800
2006-12-21	27.78	28.18	27.76	28.10	679600
2006-12-22	28.05	28.25	27.99	28.18	1088400
2006-12-26	28.11	28.38	28.08	28.30	535800
2006-12-27	28.50	28.50	28.25	28.37	651600
2006-12-28	28.34	28.49	28.30	28.36	445200
2006-12-29	28.25	28.44	28.23	28.44	564200
2007-01-03	28.35	28.55	27.63	27.72	1406600
2007-01-04	27.72	27.88	27.50	27.75	1056600
2007-01-05	27.51	27.62	27.23	27.43	985200
2007-01-08	27.40	27.41	26.96	27.24	1017200
2007-01-09	27.06	27.25	26.31	26.55	2668200
2007-01-10	26.45	26.50	26.14	26.17	2146400
2007-01-11	26.25	26.42	26.14	26.40	3046200
2007-01-12	26.40	26.95	26.38	26.93	1352200
2007-01-16	26.85	26.95	26.66	26.75	1104200
2007-01-17	26.75	26.75	26.44	26.51	1990200
2007-01-18	26.53	26.67	26.48	26.53	936400
2007-01-19	26.52	26.88	26.50	26.87	1063200
2007-01-22	26.83	26.91	26.58	26.65	1266800
2007-01-23	26.63	26.70	26.21	26.28	2687600
2007-01-24	26.26	26.32	25.96	26.13	1883000
2007-01-25	26.21	26.25	25.92	26.00	854000
2007-01-26	26.00	26.09	25.83	25.90	1059200
2007-01-29	25.90	26.26	25.82	26.19	1982400
2007-01-30	26.19	26.94	26.18	26.78	2818400
2007-01-31	26.66	27.38	26.51	27.30	3201000
2007-02-01	27.39	27.51	27.13	27.45	1303800
2007-02-02	27.50	27.50	26.85	27.01	3234400
2007-02-05	27.05	27.60	27.01	27.52	2096800
2007-02-06	27.63	28.13	27.36	27.50	2226400
2007-02-07	27.60	27.64	27.33	27.54	1183400
2007-02-08	27.50	27.67	27.35	27.45	1271400
2007-02-09	27.43	27.55	27.25	27.52	915400
2007-02-12	27.65	28.20	27.63	28.05	2138868
2007-02-13	28.13	28.50	27.61	28.28	2390274
2007-02-14	29.00	29.20	28.53	28.73	3319520
2007-02-15	28.63	29.37	28.63	29.27	1971800
2007-02-16	29.25	29.39	28.97	29.05	2679600
2007-02-20	28.93	29.24	28.90	29.04	1435800
2007-02-21	28.95	29.03	28.78	28.78	1667200
2007-02-22	28.40	28.70	28.35	28.54	2253200
2007-02-23	28.54	28.56	28.35	28.40	1205200
2007-02-26	28.46	28.55	28.33	28.38	891906
2007-02-27	28.34	28.34	27.46	27.48	1720400
2007-02-28	27.30	27.54	26.51	27.25	2884800
2007-03-01	27.25	27.71	26.88	27.22	3032422
2007-03-02	27.25	27.25	26.50	26.61	3387200
2007-03-05	26.57	26.66	26.36	26.48	2509000
2007-03-06	26.66	26.91	26.48	26.86	1792000
2007-03-07	26.80	26.93	26.69	26.75	1088600
2007-03-08	26.80	27.03	26.73	26.77	669800
2007-03-09	26.83	26.86	26.42	26.50	1233400
2007-03-12	26.03	26.06	25.38	25.77	5245600
2007-03-13	26.25	26.81	25.99	26.05	4626200
2007-03-14	25.96	26.23	25.69	26.06	2245400
2007-03-15	26.09	26.42	26.06	26.20	2677200
2007-03-16	26.30	26.54	26.21	26.38	1350800
2007-03-19	26.42	26.48	26.35	26.48	1455258
2007-03-20	26.53	26.67	26.31	26.38	2406200
2007-03-21	26.38	26.76	26.19	26.68	2420000
2007-03-22	26.24	26.81	26.24	26.69	1541000
2007-03-23	26.65	26.73	26.60	26.65	1190400
2007-03-26	26.72	26.80	26.59	26.62	1469200
2007-03-27	26.63	26.73	26.51	26.71	1041400
2007-03-28	26.61	26.62	26.37	26.47	1478200
2007-03-29	26.56	26.65	26.23	26.34	755800
2007-03-30	26.39	26.79	26.36	26.66	1749400
2007-04-02	26.45	26.61	26.25	26.32	1149800
2007-04-03	26.36	26.75	26.34	26.74	1647000
2007-04-04	26.75	27.13	26.56	27.09	1887600
2007-04-05	27.09	28.03	27.09	27.99	2429400
2007-04-09	27.84	28.14	27.70	27.99	1707800
2007-04-10	27.93	28.47	27.93	28.04	2265600
2007-04-11	28.12	28.29	27.91	28.24	1139036
2007-04-12	28.01	28.60	27.77	28.47	3561600
2007-04-13	28.50	28.75	28.46	28.74	2450092
2007-04-16	28.85	28.90	28.34	28.46	1820696
2007-04-17	28.50	28.54	27.71	28.08	3397400
2007-04-18	28.08	28.08	27.56	27.64	2236186
2007-04-19	27.54	27.70	27.30	27.50	1293000
2007-04-20	27.50	27.53	27.13	27.48	2232400
2007-04-23	27.54	27.54	27.29	27.44	1076800
2007-04-24	27.50	27.68	27.37	27.46	1139000
2007-04-25	27.50	27.54	27.24	27.31	991600
2007-04-26	27.28	27.70	27.28	27.57	1899800
2007-04-27	27.47	27.57	27.18	27.24	1194600
2007-04-30	28.75	28.75	27.09	27.31	5223678
2007-05-01	26.90	27.36	26.75	27.34	3036800
2007-05-02	27.33	27.80	27.09	27.65	2959000
2007-05-03	27.81	27.97	27.41	27.45	1104800
2007-05-04	27.53	27.66	27.50	27.63	822000
2007-05-07	27.67	27.84	27.67	27.82	1015600
2007-05-08	27.71	27.75	27.44	27.56	1285400
2007-05-09	27.65	27.83	27.40	27.82	1297800
2007-05-10	27.77	27.80	27.10	27.21	2092692
2007-05-11	27.15	27.20	26.70	26.95	2480000
2007-05-14	27.05	27.22	26.71	26.76	1351800
2007-05-15	26.51	26.70	26.04	26.45	3972000
2007-05-16	26.55	26.80	26.28	26.49	3284800
2007-05-17	26.49	26.93	26.49	26.67	1964380
2007-05-18	26.69	26.73	26.46	26.51	1524200
2007-05-21	26.50	26.86	26.42	26.57	2636000
2007-05-22	26.52	26.96	26.28	26.92	1653800
2007-05-23	27.00	27.06	26.80	27.06	1258000
2007-05-24	26.98	27.16	26.90	27.02	1746200
2007-05-25	27.08	27.21	26.88	27.10	3143800
2007-05-29	27.14	27.60	27.14	27.53	2782800
2007-05-30	27.45	27.67	27.27	27.67	1831200
2007-05-31	27.61	27.85	27.51	27.62	1407660
2007-06-01	27.65	28.00	27.65	27.98	1487606
2007-06-04	27.90	28.00	27.82	27.97	668600
2007-06-05	27.89	27.97	27.56	27.78	2299400
2007-06-06	27.78	27.78	27.38	27.46	1890000
2007-06-07	27.39	27.46	27.19	27.31	1782600
2007-06-08	27.31	27.38	27.10	27.21	954200
2007-06-11	27.21	27.58	27.10	27.56	1034000
2007-06-12	27.54	27.58	27.23	27.31	804200
2007-06-13	27.30	27.44	26.93	27.40	2588000
2007-06-14	27.36	27.66	27.28	27.29	880400
2007-06-15	27.45	27.49	27.14	27.22	819800
2007-06-18	27.22	27.31	26.77	26.83	1717240
2007-06-19	26.83	26.95	26.69	26.81	1321600
2007-06-20	26.80	27.12	26.48	26.55	1851000
2007-06-21	26.37	26.70	26.35	26.60	954000
2007-06-22	26.61	27.00	26.54	26.87	1876800
2007-06-25	26.70	26.88	26.21	26.35	2412200
2007-06-26	26.40	26.52	26.28	26.33	1013400
2007-06-27	26.23	26.44	26.19	26.28	1157400
2007-06-28	26.28	26.91	26.20	26.59	1444400
2007-06-29	26.65	27.09	26.63	26.94	1770400
2007-07-02	27.06	27.28	26.95	27.27	1137800
2007-07-03	27.23	27.51	27.19	27.46	380600
2007-07-05	27.57	27.91	27.52	27.76	1172600
2007-07-06	27.87	28.05	27.84	27.88	677800
2007-07-09	27.92	28.00	27.40	27.41	1325000
2007-07-10	27.33	27.45	26.92	26.98	1277200
2007-07-11	26.87	27.05	26.74	26.97	1278200
2007-07-12	27.05	27.08	26.84	26.90	917000
2007-07-13	26.81	27.60	26.70	27.60	1401200
2007-07-16	27.55	27.63	27.21	27.33	666200
2007-07-17	27.26	27.42	27.11	27.17	948400
2007-07-18	26.22	27.00	25.87	26.80	2942400
2007-07-19	26.83	26.83	26.27	26.53	1349000
2007-07-20	26.43	27.48	26.38	26.95	3106000
2007-07-23	26.95	27.13	26.63	26.72	1138400
2007-07-24	26.71	26.90	26.29	26.43	1054400
2007-07-25	26.43	27.75	26.43	26.76	2733000
2007-07-26	26.74	26.75	26.11	26.46	2422200
2007-07-27	26.55	26.72	26.14	26.54	1634600
2007-07-30	26.64	27.19	26.56	27.07	2070600
2007-07-31	27.01	27.04	26.47	26.47	1419800
2007-08-01	26.31	26.60	26.17	26.39	1805800
2007-08-02	26.45	26.75	26.30	26.59	1406400
2007-08-03	27.93	28.95	27.75	27.98	8252600
2007-08-06	28.41	28.99	28.33	28.81	3759200
2007-08-07	28.50	29.13	28.29	28.82	2346600
2007-08-08	29.02	29.11	27.85	28.37	2517800
2007-08-09	28.22	28.56	27.36	28.48	2337400
2007-08-10	28.49	28.56	27.46	28.17	2597200
2007-08-13	28.42	28.42	27.91	27.92	1082000
2007-08-14	27.95	28.15	27.60	27.75	1204800
2007-08-15	27.73	27.90	27.09	27.12	1358600
2007-08-16	26.85	27.19	26.65	26.89	1487200
2007-08-17	27.17	27.63	26.69	27.12	2006800
2007-08-20	27.25	27.56	27.12	27.27	895600
2007-08-21	27.28	27.58	27.13	27.48	1091800
2007-08-22	27.54	27.69	27.28	27.64	603200
2007-08-23	27.78	27.97	27.65	27.75	845600
2007-08-24	27.72	28.08	27.70	28.03	643600
2007-08-27	28.00	28.21	27.86	27.96	718590
2007-08-28	28.00	28.43	27.94	28.12	1181800
2007-08-29	28.10	28.30	27.89	28.18	890000
2007-08-30	28.11	28.72	28.00	28.62	1180200
2007-08-31	28.84	28.91	28.68	28.76	1149800
2007-09-04	29.40	29.61	29.11	29.47	2237200
2007-09-05	29.24	29.55	29.24	29.50	1385200
2007-09-06	29.41	29.75	29.30	29.43	1523200
2007-09-07	29.39	29.46	28.99	29.23	1574600
2007-09-10	29.19	29.19	28.75	28.84	1966600
2007-09-11	29.15	30.08	28.92	30.08	2477000
2007-09-12	30.17	31.20	30.14	31.08	4262400
2007-09-13	31.10	31.50	30.85	31.00	1575200
2007-09-14	30.88	31.07	30.84	31.03	720400
2007-09-17	30.85	31.00	30.55	30.89	1271800
2007-09-18	31.03	31.29	30.63	30.78	1430400
2007-09-19	30.93	30.93	30.17	30.34	1055600
2007-09-20	30.44	30.57	30.20	30.27	549000
2007-09-21	30.33	30.83	30.33	30.81	753600
2007-09-24	30.68	30.75	30.30	30.37	823600
2007-09-25	30.30	30.80	30.13	30.76	823800
2007-09-26	30.84	31.22	30.75	30.81	1130600
2007-09-27	30.82	31.01	30.71	30.75	750000
2007-09-28	30.75	31.61	30.57	31.59	1982400
2007-10-01	31.47	31.72	31.27	31.72	1237400
2007-10-02	31.80	31.93	31.52	31.93	821800
2007-10-03	32.25	32.25	31.83	31.97	1014600
2007-10-04	31.86	32.10	31.61	31.69	967600
2007-10-05	31.86	32.19	31.70	32.13	852600
2007-10-08	32.25	32.48	32.08	32.37	766400
2007-10-09	32.48	32.54	32.20	32.45	1471000
2007-10-10	32.55	32.97	32.50	32.78	1135000
2007-10-11	32.78	32.78	32.07	32.24	756600
2007-10-12	32.11	32.15	31.85	32.01	605800
2007-10-15	32.03	32.57	32.03	32.50	807200
2007-10-16	32.50	32.71	32.50	32.58	782600
2007-10-17	32.95	33.20	32.63	33.12	990600
2007-10-18	33.18	33.72	33.07	33.27	1186000
2007-10-19	32.99	33.25	32.60	32.91	1584600
2007-10-22	32.68	32.85	32.21	32.63	891000
2007-10-23	32.50	33.07	32.50	32.98	700800
2007-10-24	32.96	33.25	32.40	32.77	1456600
2007-10-25	32.65	33.12	32.65	33.06	612000
2007-10-26	33.10	33.10	32.01	32.09	1556600
2007-10-29	32.16	32.33	31.79	32.11	1170600
2007-10-30	32.07	32.07	31.77	31.90	758600
2007-10-31	32.05	32.60	31.88	32.60	1021000
2007-11-01	32.59	32.95	32.26	32.73	1185800
2007-11-02	30.01	31.23	29.07	29.75	9001000
2007-11-05	29.21	29.73	28.88	29.13	2840980
2007-11-06	29.01	30.02	28.60	29.97	2400860
2007-11-07	29.40	30.32	29.13	29.56	1774950
2007-11-08	29.43	30.42	29.35	30.05	2339002
2007-11-09	30.16	30.16	29.49	29.93	1390900
2007-11-12	29.78	30.08	29.48	29.55	1638402
2007-11-13	30.04	30.04	29.06	29.52	1903410
2007-11-14	29.94	29.94	29.40	29.66	1704790
2007-11-15	29.64	29.81	28.96	29.16	1266240
2007-11-16	29.44	29.90	29.23	29.77	1293400
2007-11-19	29.96	29.96	28.86	29.00	3146174
2007-11-20	28.56	29.38	28.56	29.01	3745896
2007-11-21	28.69	29.21	28.66	28.88	1108770
2007-11-23	28.96	29.23	28.95	29.16	374480
2007-11-26	29.04	29.95	29.04	29.86	2153376
2007-11-27	29.86	30.00	29.61	29.70	1982402
2007-11-28	29.68	30.36	29.68	30.29	1890640
2007-11-29	30.28	31.14	30.13	31.00	1393584
2007-11-30	31.43	31.43	30.58	30.98	3122300
2007-12-03	31.18	31.18	30.70	30.98	2003400
2007-12-04	30.63	30.87	30.23	30.24	1845492
2007-12-05	30.44	30.44	29.78	29.93	1872796
2007-12-06	30.14	30.69	29.86	30.57	2244620
2007-12-07	30.52	30.80	30.46	30.56	931600
2007-12-10	30.62	30.62	29.69	29.75	2935916
2007-12-11	29.63	30.08	28.74	28.77	5510000
2007-12-12	28.89	29.11	28.40	28.46	2193570
2007-12-13	28.34	28.60	28.09	28.60	1310888
2007-12-14	28.45	28.57	27.56	27.82	2062800
2007-12-17	27.82	28.00	26.92	27.86	3633164
2007-12-18	28.31	28.82	28.23	28.50	3341800
2007-12-19	28.62	28.72	28.19	28.57	1780792
2007-12-20	28.69	28.69	28.08	28.21	1540600
2007-12-21	28.32	28.50	28.17	28.40	963070
2007-12-24	28.36	28.89	28.36	28.50	278200
2007-12-26	28.23	28.91	28.23	28.87	494000
2007-12-27	28.82	28.82	28.09	28.13	468800
2007-12-28	28.35	28.38	27.97	28.01	624400
2007-12-31	27.95	28.32	27.84	28.18	1196800
2008-01-02	27.97	28.59	27.66	27.75	1706600
2008-01-03	27.54	28.08	27.54	27.81	1423800
2008-01-04	27.77	27.90	27.37	27.47	1341800
2008-01-07	27.39	28.35	27.39	28.30	1317600
2008-01-08	28.97	29.95	28.70	29.32	3600780
2008-01-09	29.56	29.91	29.12	29.40	2485342
2008-01-10	29.04	29.84	29.04	29.62	1498850
2008-01-11	29.63	29.71	29.32	29.54	1159184
2008-01-14	29.54	30.12	29.20	29.35	882400
2008-01-15	29.06	29.24	28.77	28.87	1170000
2008-01-16	28.65	28.90	28.48	28.72	1402990
2008-01-17	28.62	28.76	26.92	28.05	5005506
2008-01-18	28.11	28.11	27.46	27.76	1767790
2008-01-22	26.88	27.59	26.15	27.23	1599500
2008-01-23	27.05	27.20	26.05	26.86	1814000
2008-01-24	26.79	27.02	26.03	26.38	1467322
2008-01-25	26.38	26.64	26.05	26.09	1163800
2008-01-28	26.25	26.67	26.23	26.64	1593400
2008-01-29	26.78	27.02	26.26	26.82	965400
2008-01-30	26.62	27.10	26.54	26.61	613800
2008-01-31	26.37	26.88	26.20	26.72	972800
2008-02-01	26.78	27.50	26.78	27.14	1064498
2008-02-04	26.94	27.33	26.94	27.11	571968
2008-02-05	26.98	27.03	26.29	26.32	1061898
2008-02-06	26.46	26.74	26.43	26.50	770800
2008-02-07	26.37	26.69	26.12	26.30	1336310
2008-02-08	26.20	26.61	26.07	26.30	912770
2008-02-11	26.14	26.40	26.01	26.30	1110972
2008-02-12	26.32	27.33	26.30	27.00	1879596
2008-02-13	26.90	27.64	26.74	27.10	3385124
2008-02-14	24.50	26.09	24.47	25.25	10504540
2008-02-15	24.96	25.70	24.86	25.50	4949566
2008-02-19	25.56	25.61	25.26	25.41	2146498
2008-02-20	25.25	25.30	25.00	25.21	1879396
2008-02-21	25.18	25.58	25.08	25.42	1721202
2008-02-22	25.39	25.61	25.25	25.51	1539768
2008-02-25	25.45	25.66	25.29	25.47	1211532
2008-02-26	25.50	25.62	25.44	25.56	1263780
2008-02-27	25.51	25.51	24.98	25.07	3247336
2008-02-28	24.84	25.29	24.75	25.19	1869496
2008-02-29	25.01	25.04	24.69	24.82	1427650
2008-03-03	24.47	24.63	23.98	24.24	3335684
2008-03-04	23.95	24.64	23.94	24.43	2595598
2008-03-05	24.35	24.60	23.60	23.78	3031350
2008-03-06	23.75	23.88	23.53	23.65	2483692
2008-03-07	23.53	23.56	22.93	23.02	2280650
2008-03-10	22.92	23.28	22.80	22.82	1589770
2008-03-11	22.99	23.00	21.65	21.85	7010398
2008-03-12	22.20	23.35	22.12	22.88	4839072
2008-03-13	22.51	22.66	22.01	22.52	4390892
2008-03-14	22.67	22.67	21.87	21.94	1933242
2008-03-17	21.66	21.74	20.93	21.24	2431600
2008-03-18	21.53	22.00	20.96	22.00	1938200
2008-03-19	22.00	22.13	21.48	21.60	1404752
2008-03-20	21.78	22.83	21.60	22.63	2647066
2008-03-24	22.58	22.64	21.99	22.10	1475536
2008-03-25	22.10	23.27	22.10	23.18	2684578
2008-03-26	23.14	23.68	23.12	23.58	2742242
2008-03-27	23.51	23.93	23.51	23.79	1950000
2008-03-28	24.25	24.85	23.90	23.99	3187244
2008-03-31	23.95	24.14	23.79	23.88	1528600
2008-04-01	23.83	24.34	23.83	24.28	1762052
2008-04-02	24.36	24.42	23.79	23.91	2017600
2008-04-03	23.77	24.03	23.76	23.90	1319732
2008-04-04	23.95	24.18	23.84	24.05	1151348
2008-04-07	24.00	24.30	23.95	24.08	921400
2008-04-08	23.83	24.51	23.83	24.21	1300400
2008-04-09	24.08	24.61	24.07	24.43	1346062
2008-04-10	24.50	24.95	24.46	24.72	1604852
2008-04-11	24.50	25.00	24.46	24.83	1808612
2008-04-14	24.89	24.91	24.36	24.56	998950
2008-04-15	24.59	24.88	24.54	24.78	911136
2008-04-16	24.94	25.24	24.83	25.22	683408
2008-04-17	25.14	25.26	24.91	24.99	842142
2008-04-18	25.21	25.77	25.14	25.47	1104206
2008-04-21	25.22	25.40	24.96	25.00	992966
2008-04-22	25.00	25.05	24.79	24.87	1579938
2008-04-23	24.90	24.96	24.74	24.80	1570554
2008-04-24	24.88	25.32	24.59	25.05	1475830
2008-04-25	25.12	25.30	24.88	24.95	1863460
2008-04-28	25.13	25.17	24.89	25.13	1266406
2008-04-29	25.27	25.85	25.12	25.38	2133086
2008-04-30	25.13	27.43	25.13	26.21	4249654
2008-05-01	26.21	26.53	25.90	26.23	1401810
2008-05-02	26.49	26.49	26.11	26.12	997170
2008-05-05	25.95	26.79	25.95	26.63	1830300
2008-05-06	26.63	26.63	25.78	26.11	2147236
2008-05-07	25.89	26.26	25.74	25.79	1623880
2008-05-08	25.79	26.16	25.79	25.91	790716
2008-05-09	25.81	26.07	25.61	25.94	915474
2008-05-12	25.90	25.94	25.55	25.75	884456
2008-05-13	25.71	25.71	25.00	25.17	1814754
2008-05-14	25.41	25.64	25.03	25.28	808602
2008-05-15	25.18	25.82	25.03	25.55	1226980
2008-05-16	25.46	26.00	25.45	25.92	1132704
2008-05-19	26.00	26.15	25.72	26.00	888622
2008-05-20	25.84	26.04	25.55	25.80	442876
2008-05-21	25.85	26.37	25.82	25.99	537460
2008-05-22	25.92	26.30	25.78	26.03	717506
2008-05-23	26.06	26.18	25.60	25.70	723550
2008-05-27	25.72	26.08	25.57	26.07	575258
2008-05-28	26.05	26.15	25.83	25.94	355024
2008-05-29	26.06	26.21	25.84	25.87	662586
2008-05-30	25.94	26.00	25.77	25.94	756724
2008-06-02	26.01	26.24	25.88	26.06	1482396
2008-06-03	26.34	26.48	25.84	26.04	1374586
2008-06-04	26.00	26.05	25.87	25.93	706934
2008-06-05	26.07	26.17	25.81	25.90	1236720
2008-06-06	25.67	25.82	25.20	25.21	1029340
2008-06-09	25.21	25.23	24.84	24.89	1205554
2008-06-10	24.74	25.08	24.74	24.85	1736498
2008-06-11	24.86	25.01	24.75	24.80	1257980
2008-06-12	24.72	24.94	24.53	24.67	1272684
2008-06-13	24.78	25.24	24.77	25.24	1560396
2008-06-16	25.09	25.27	24.83	25.13	931472
2008-06-17	25.14	25.34	24.90	25.03	565828
2008-06-18	25.06	25.12	24.60	24.74	1719602
2008-06-19	25.18	25.66	24.64	25.52	1508696
2008-06-20	25.44	25.98	25.30	25.88	1580092
2008-06-23	26.01	26.23	25.85	25.91	901816
2008-06-24	25.92	26.32	25.83	26.14	1154512
2008-06-25	26.30	26.56	26.00	26.45	908704
2008-06-26	26.90	26.98	26.32	26.89	1335708
2008-06-27	26.81	27.18	26.75	26.93	1892676
2008-06-30	26.94	27.08	26.50	26.57	1783622
2008-07-01	26.52	26.74	26.14	26.57	1316758
2008-07-02	26.62	26.90	26.58	26.69	757164
2008-07-03	26.88	26.88	26.12	26.38	612430
2008-07-07	26.36	26.77	26.18	26.32	1214272
2008-07-08	26.34	26.53	26.19	26.50	942392
2008-07-09	26.50	26.61	26.21	26.49	948122
2008-07-10	27.37	28.45	27.28	28.34	5277502
2008-07-11	27.17	27.25	26.54	26.75	4654048
2008-07-14	26.86	26.97	26.61	26.87	1893144
2008-07-15	26.71	26.98	26.51	26.82	1279398
2008-07-16	26.92	27.32	26.57	26.74	1802746
2008-07-17	26.94	27.12	26.31	26.52	2609898
2008-07-18	26.53	26.79	26.43	26.57	1976876
2008-07-21	26.76	26.76	26.25	26.50	762772
2008-07-22	26.51	26.70	26.24	26.63	1684158
2008-07-23	26.62	26.82	26.34	26.51	1365766
2008-07-24	26.32	26.53	26.25	26.41	1233792
2008-07-25	27.50	28.25	27.46	27.98	6806568
2008-07-28	28.02	28.23	27.69	28.12	3865748
2008-07-29	28.20	28.61	28.19	28.33	5204352
2008-07-30	28.65	28.71	27.83	28.00	34799908
2008-07-31	27.85	28.30	27.61	27.93	3500912
2008-08-01	28.11	28.21	27.64	28.07	3074948
2008-08-04	28.16	28.16	27.42	27.95	3784522
2008-08-05	29.16	29.81	29.08	29.61	3978650
2008-08-06	29.59	29.63	29.16	29.59	2028652
2008-08-07	29.45	29.56	29.07	29.15	1911778
2008-08-08	29.03	29.78	29.03	29.67	1222492
2008-08-11	29.60	29.82	29.35	29.75	1260272
2008-08-12	29.60	30.00	29.56	29.62	1305852
2008-08-13	29.64	29.70	29.40	29.60	1331398
2008-08-14	29.48	29.83	29.25	29.70	830254
2008-08-15	29.75	30.10	29.75	30.01	804460
2008-08-18	29.80	30.01	29.11	29.28	1367024
2008-08-19	29.25	29.50	29.14	29.23	1088578
2008-08-20	29.18	29.37	28.83	29.19	1116544
2008-08-21	28.35	29.30	27.67	29.14	946762
2008-08-22	29.17	29.33	29.13	29.23	818786
2008-08-25	29.12	29.17	28.65	28.74	973154
2008-08-26	28.66	29.05	28.66	28.81	930102
2008-08-27	28.76	29.03	28.66	28.93	716268
2008-08-28	29.05	29.14	28.83	29.03	814806
2008-08-29	29.03	29.10	28.62	28.70	915218
2008-09-02	28.83	29.30	28.80	28.98	1120114
2008-09-03	28.93	29.02	28.55	28.76	1122932
2008-09-04	28.56	28.72	28.26	28.27	1055194
2008-09-05	28.23	28.54	28.00	28.33	1355686
2008-09-08	28.75	29.04	28.52	28.98	946076
2008-09-09	29.18	29.46	28.50	28.54	1802260
2008-09-10	28.64	28.74	28.25	28.35	1095044
2008-09-11	28.14	29.04	27.98	28.99	1315232
2008-09-12	28.78	29.34	28.58	29.31	1228596
2008-09-15	28.94	29.11	28.69	28.69	1580550
2008-09-16	28.63	28.85	27.94	28.82	2804846
2008-09-17	28.40	28.73	27.57	27.57	1909140
2008-09-18	27.77	28.36	27.34	28.03	2876044
2008-09-19	28.26	29.39	28.00	28.64	2708922
2008-09-22	28.13	28.74	28.13	28.21	1329896
2008-09-23	28.55	28.88	27.83	28.01	1634610
2008-09-24	28.09	28.14	27.45	27.59	1558822
2008-09-25	27.76	28.22	27.01	28.12	2716180
2008-09-26	27.75	28.41	27.75	28.20	1501686
2008-09-29	27.88	28.36	27.04	27.50	2590594
2008-09-30	27.85	28.55	27.36	28.51	2650374
2008-10-01	28.34	28.71	27.47	27.71	1753112
2008-10-02	27.63	27.84	26.94	26.94	1872010
2008-10-03	27.17	27.55	26.64	26.76	1369976
2008-10-06	26.45	26.57	24.24	24.50	5660868
2008-10-07	24.59	25.49	24.59	24.79	4712850
2008-10-08	24.51	26.00	24.03	25.32	3245374
2008-10-09	25.33	25.41	23.80	24.00	3475136
2008-10-10	23.40	24.68	21.28	23.47	6797770
2008-10-13	22.88	25.35	21.38	25.25	2965030
2008-10-14	26.00	27.72	25.20	25.83	2426778
2008-10-15	25.49	25.65	24.43	24.59	2894724
2008-10-16	24.56	24.94	23.29	24.94	2408188
2008-10-17	24.48	26.07	24.30	25.17	1920252
2008-10-20	24.95	25.50	24.75	25.48	1626122
2008-10-21	25.29	26.38	24.78	25.78	1953208
2008-10-22	25.34	25.74	24.05	24.55	2080728
2008-10-23	24.45	25.09	23.83	24.85	3143552
2008-10-24	23.90	24.85	23.36	24.39	1676614
2008-10-27	24.00	24.41	23.26	23.26	1838026
2008-10-28	23.74	25.47	23.17	25.47	2531404
2008-10-29	25.43	26.53	25.08	25.48	2319858
2008-10-30	25.60	27.14	25.60	26.98	2021354
2008-10-31	26.96	28.38	26.47	28.38	2928946
2008-11-03	27.16	27.45	26.08	26.38	4708426
2008-11-04	26.68	26.75	26.01	26.52	1927792
2008-11-05	26.30	26.34	25.09	25.18	2246096
2008-11-06	25.05	25.94	24.93	25.11	1811214
2008-11-07	24.90	26.08	24.90	26.07	2096698
2008-11-10	26.45	26.94	26.26	26.88	2552752
2008-11-11	26.61	26.72	26.01	26.39	2794616
2008-11-12	26.01	26.39	25.67	25.99	1637874
2008-11-13	26.57	26.57	25.63	26.38	4016786
2008-11-14	26.06	26.73	25.68	25.68	2177228
2008-11-17	25.49	26.33	24.02	25.94	2572274
2008-11-18	25.91	26.29	25.42	26.09	3349122
2008-11-19	26.53	26.62	23.41	23.52	4183852
2008-11-20	23.38	23.58	21.14	21.33	4230264
2008-11-21	21.56	22.41	20.48	22.38	4765888
2008-11-24	22.66	24.52	22.47	24.30	2599640
2008-11-25	24.66	25.22	23.47	24.06	2670252
2008-11-26	23.76	24.38	23.58	24.34	1300164
2008-11-28	24.20	25.16	24.20	25.13	972934
2008-12-01	24.56	25.00	23.31	23.32	1860930
2008-12-02	23.68	23.76	23.01	23.68	1631186
2008-12-03	23.34	23.54	22.98	23.37	3795740
2008-12-04	23.16	23.44	22.39	22.80	2228282
2008-12-05	22.47	23.77	22.31	23.75	2559458
2008-12-08	24.11	24.24	23.64	24.12	1661242
2008-12-09	23.98	24.70	23.91	24.41	3709170
2008-12-10	24.62	24.66	23.79	24.09	1376920
2008-12-11	23.98	24.92	23.50	23.98	1568388
2008-12-12	23.53	24.05	23.35	23.95	1505528
2008-12-15	24.05	24.28	23.85	24.13	1940972
2008-12-16	24.34	25.44	24.29	25.40	2923144
2008-12-17	25.18	25.49	24.90	25.04	1888784
2008-12-18	25.20	25.23	24.89	25.15	3135296
2008-12-19	25.28	25.97	24.87	25.01	2485136
2008-12-22	24.97	25.21	24.29	24.65	1132844
2008-12-23	24.74	24.94	24.19	24.23	1207810
2008-12-24	24.25	24.32	23.84	24.00	547304
2008-12-26	24.13	24.45	23.98	24.39	467544
2008-12-29	24.37	24.47	24.02	24.32	1120888
2008-12-30	24.71	24.71	24.11	24.55	1647482
2008-12-31	24.53	24.79	24.19	24.79	1339884
2009-01-02	24.85	24.91	24.22	24.55	1316708
2009-01-05	24.49	24.56	23.57	23.75	2149664
2009-01-06	23.82	24.10	22.97	23.45	2053062
2009-01-07	23.36	23.83	23.15	23.61	1693836
2009-01-08	23.57	23.89	23.26	23.75	2214080
2009-01-09	23.69	23.81	22.99	23.64	1701898
2009-01-12	23.55	23.63	23.15	23.26	1962610
2009-01-13	23.23	23.58	23.23	23.48	2389016
2009-01-14	23.16	23.63	23.02	23.46	1664194
2009-01-15	23.46	23.63	23.02	23.40	2350034
2009-01-16	23.76	24.22	23.60	24.09	1869254
2009-01-20	24.14	25.00	23.31	23.38	1275478
2009-01-21	23.64	23.84	23.07	23.75	1476896
2009-01-22	23.45	23.92	23.25	23.85	1464416
2009-01-23	23.31	24.00	23.13	23.51	2122428
2009-01-26	23.59	24.08	23.44	23.94	1905400
2009-01-27	23.93	24.56	23.84	24.53	2924018
2009-01-28	24.98	24.99	24.02	24.05	2766502
2009-01-29	24.32	24.32	23.62	23.72	1841186
2009-01-30	23.68	23.91	23.26	23.50	1516400
2009-02-02	23.31	24.12	23.21	23.95	2789656
2009-02-03	24.10	24.47	23.78	24.27	2159070
2009-02-04	24.27	24.51	23.92	23.99	2012358
2009-02-05	23.83	24.42	23.83	24.07	3274126
2009-02-06	24.14	24.34	23.19	23.47	3982760
2009-02-09	23.48	23.60	22.50	22.97	4821480
2009-02-10	22.83	23.90	22.83	23.72	3919056
2009-02-11	23.90	26.66	23.88	26.52	8340754
2009-02-12	26.23	26.50	25.86	26.45	2837470
2009-02-13	26.28	26.61	26.11	26.30	2390854
2009-02-17	25.71	25.92	25.22	25.53	2085662
2009-02-18	25.72	25.98	25.29	25.86	2040584
2009-02-19	25.85	26.12	25.44	25.54	971362
2009-02-20	25.47	25.65	25.02	25.45	1591662
2009-02-23	25.57	25.77	25.10	25.26	2311198
2009-02-24	25.53	26.01	25.26	25.93	2179830
2009-02-25	25.64	25.83	25.32	25.44	2236706
2009-02-26	25.54	25.54	24.92	25.03	6176982
2009-02-27	24.79	24.79	23.41	23.46	3960238
2009-03-02	22.15	23.40	22.15	23.13	6095108
2009-03-03	23.32	24.00	22.97	23.09	3838352
2009-03-04	23.17	24.17	23.17	23.76	2398152
2009-03-05	23.42	23.63	22.79	22.96	1688842
2009-03-06	23.31	23.31	22.48	22.86	3031110
2009-03-09	22.73	22.77	22.00	22.12	2355762
2009-03-10	22.30	22.32	21.71	22.02	4784410
2009-03-11	22.10	22.27	21.41	21.66	3225960
2009-03-12	21.61	22.50	21.55	22.43	3139874
2009-03-13	22.46	23.08	22.27	22.99	1941450
2009-03-16	23.35	23.53	22.90	22.93	1488610
2009-03-17	22.89	23.13	22.62	22.98	1472468
2009-03-18	22.69	23.63	22.52	23.04	2144792
2009-03-19	22.94	23.04	22.02	22.49	2109640
2009-03-20	22.59	22.62	20.73	21.17	6547728
2009-03-23	21.47	21.71	20.61	21.57	6323540
2009-03-24	21.39	21.94	21.35	21.53	3078760
2009-03-25	21.63	22.69	21.63	22.10	2783726
2009-03-26	22.30	22.30	21.74	22.27	2060730
2009-03-27	22.00	22.26	21.78	21.81	1880242
2009-03-30	21.51	22.07	21.51	21.89	1605308
2009-03-31	22.13	22.34	21.88	21.98	2205972
2009-04-01	21.80	22.28	21.44	22.19	2300498
2009-04-02	22.28	23.07	22.28	22.71	1608624
2009-04-03	22.60	22.71	22.13	22.30	1672310
2009-04-06	22.18	22.99	22.18	22.43	1779282
2009-04-07	22.20	22.85	22.08	22.63	1612156
2009-04-08	22.64	23.00	22.33	22.60	1459976
2009-04-09	23.17	23.17	22.48	22.62	1232924
2009-04-13	22.59	22.74	22.08	22.28	1366964
2009-04-14	22.15	22.41	21.98	22.23	1816872
2009-04-15	22.32	22.50	21.93	22.47	1652220
2009-04-16	22.56	22.66	21.72	22.15	2023030
2009-04-17	22.20	22.25	21.54	21.58	2998400
2009-04-20	21.36	22.03	21.24	21.78	1944860
2009-04-21	21.77	22.11	21.60	22.01	1537348
2009-04-22	21.83	22.16	21.74	21.80	1536258
2009-04-23	21.77	21.82	21.11	21.18	2708360
2009-04-24	21.29	22.09	21.14	21.86	2488770
2009-04-27	22.41	22.79	22.12	22.27	4005964
2009-04-28	22.01	23.15	22.00	22.75	2368588
2009-04-29	22.80	23.85	22.65	23.68	2798174
2009-04-30	23.91	23.91	23.05	23.19	2426862
2009-05-01	23.10	23.44	22.87	22.95	1701660
2009-05-04	23.35	23.49	22.96	23.48	1594284
2009-05-05	23.44	23.48	22.82	22.99	1858534
2009-05-06	23.13	23.18	22.59	22.80	2025948
2009-05-07	22.85	23.53	22.85	23.26	1882838
2009-05-08	23.55	24.07	23.42	23.63	2187644
2009-05-11	23.42	23.78	23.15	23.19	2234396
2009-05-12	23.25	23.46	22.90	23.21	2275584
2009-05-13	22.96	23.14	22.53	22.70	1797542
2009-05-14	22.66	22.79	22.37	22.72	1551646
2009-05-15	22.66	22.80	22.21	22.26	2484792
2009-05-18	22.36	22.55	21.90	22.54	1834856
2009-05-19	22.50	23.34	22.50	23.13	2370534
2009-05-20	23.22	23.41	22.70	22.71	2598490
2009-05-21	22.60	22.77	21.93	21.98	2597292
2009-05-22	22.01	22.55	21.94	22.41	1715432
2009-05-26	22.21	22.93	21.96	22.74	2152316
2009-05-27	22.70	22.94	22.62	22.78	1515214
2009-05-28	22.87	22.98	22.34	22.43	1525964
2009-05-29	22.52	22.57	22.21	22.56	1993658
2009-06-01	22.84	23.33	22.64	23.27	1594292
2009-06-02	23.30	24.00	23.23	23.78	2798078
2009-06-03	23.69	23.98	23.40	23.69	1806430
2009-06-04	23.75	23.76	23.24	23.56	2534388
2009-06-05	23.61	23.86	23.15	23.39	1979224
2009-06-08	23.34	23.65	22.96	23.36	1217698
2009-06-09	23.48	23.63	22.77	23.03	1305722
2009-06-10	23.08	23.14	22.81	22.99	1120212
2009-06-11	22.97	23.46	22.97	23.19	1125924
2009-06-12	23.18	23.59	22.83	23.57	1527638
2009-06-15	23.43	23.43	22.81	22.92	1228816
2009-06-16	22.93	23.45	22.74	23.12	1264454
2009-06-17	23.14	24.17	22.95	23.93	1541130
2009-06-18	23.93	24.79	23.93	24.48	1813614
2009-06-19	24.58	24.82	23.85	24.07	2733592
2009-06-22	23.84	23.95	23.54	23.84	1441216
2009-06-23	23.87	24.15	23.45	23.63	1290160
2009-06-24	23.80	24.12	23.47	23.97	1402624
2009-06-25	23.90	24.67	23.85	24.50	1660246
2009-06-26	24.59	24.90	24.16	24.78	1912122
2009-06-29	24.78	24.88	24.36	24.76	1216114
2009-06-30	24.75	24.84	24.44	24.73	1103952
2009-07-01	24.63	25.54	24.63	25.43	2492094
2009-07-02	25.13	25.28	24.50	24.50	2195500
2009-07-06	24.58	25.90	24.58	25.67	3392774
2009-07-07	25.65	26.29	25.65	25.88	2078280
2009-07-08	25.78	26.00	25.06	25.37	1910612
2009-07-09	25.53	25.53	24.66	24.96	1983692
2009-07-10	24.87	25.19	24.46	24.63	1326060
2009-07-13	24.72	25.05	24.31	24.98	2133694
2009-07-14	24.96	25.16	24.66	24.86	935212
2009-07-15	25.00	25.00	24.45	24.57	2216712
2009-07-16	24.58	24.92	23.91	24.56	3550180
2009-07-17	24.56	24.72	23.69	24.05	2362892
2009-07-20	24.21	24.29	23.62	23.94	1644716
2009-07-21	24.11	24.60	24.01	24.26	1256846
2009-07-22	24.25	24.35	23.83	23.89	1878706
2009-07-23	23.90	24.61	23.90	24.53	2172766
2009-07-24	24.48	24.93	24.41	24.88	2298400
2009-07-27	24.74	25.07	24.48	24.73	1154848
2009-07-28	24.66	25.00	24.37	24.62	2576156
2009-07-29	24.60	25.24	24.51	25.03	1533056
2009-07-30	25.26	25.26	24.69	24.94	1927678
2009-07-31	24.96	25.29	24.66	24.85	1418280
2009-08-03	25.03	25.46	24.70	25.35	2594774
2009-08-04	25.55	25.64	25.06	25.52	2432304
2009-08-05	26.13	26.31	25.44	25.61	3984416
2009-08-06	25.69	25.78	24.98	25.26	1683528
2009-08-07	25.31	26.01	25.31	25.96	1695462
2009-08-10	25.90	26.43	25.72	26.41	1802896
2009-08-11	26.26	26.59	26.15	26.17	972378
2009-08-12	25.97	26.20	25.75	26.09	1084178
2009-08-13	25.98	26.08	25.68	25.92	1087404
2009-08-14	25.95	26.10	25.40	25.69	922632
2009-08-17	25.56	26.10	25.50	25.88	1073272
2009-08-18	25.86	25.86	25.39	25.55	671320
2009-08-19	25.92	26.13	25.77	26.03	996134
2009-08-20	26.03	26.10	25.71	25.88	1038720
2009-08-21	26.10	26.24	25.79	26.19	984260
2009-08-24	26.29	26.29	25.88	26.01	891286
2009-08-25	26.03	26.12	25.78	25.99	920312
2009-08-26	26.03	26.25	25.68	26.02	1244320
2009-08-27	25.98	26.45	25.82	26.25	1096002
2009-08-28	26.33	26.34	25.66	25.86	772846
2009-08-31	25.90	25.90	25.49	25.86	1145240
2009-09-01	25.76	26.10	25.44	25.77	1461666
2009-09-02	25.72	26.12	25.59	25.99	1430936
2009-09-03	26.05	26.43	25.78	26.39	2141922
2009-09-04	26.43	26.74	26.33	26.62	1523284
2009-09-08	26.65	27.15	26.42	26.93	1870198
2009-09-09	26.88	27.30	26.86	27.07	2295100
2009-09-10	27.12	27.20	26.79	27.20	1457110
2009-09-11	27.15	27.36	27.00	27.12	798116
2009-09-14	27.10	27.14	26.99	27.07	1112348
2009-09-15	27.03	27.40	26.71	27.13	3049060
2009-09-16	27.07	28.24	27.05	28.07	3446838
2009-09-17	28.13	28.16	27.78	27.94	1315348
2009-09-18	27.94	28.12	27.62	27.79	1598678
2009-09-21	27.58	28.22	27.54	28.03	1206920
2009-09-22	28.02	28.24	27.61	28.12	1688260
2009-09-23	28.19	28.52	28.04	28.21	1906512
2009-09-24	28.21	28.49	27.84	28.04	1273174
2009-09-25	28.04	28.28	27.73	28.00	1123230
2009-09-28	28.02	28.52	27.97	28.24	1316058
2009-09-29	28.25	28.42	27.94	28.09	2038020
2009-09-30	28.04	28.46	27.84	28.32	2006206
2009-10-01	28.37	28.60	27.99	28.01	2177866
2009-10-02	27.84	28.00	27.72	27.86	1527576
2009-10-05	27.84	28.19	27.58	28.13	1423412
2009-10-06	28.19	28.49	27.99	28.28	1274818
2009-10-07	28.34	28.62	28.09	28.35	1648416
2009-10-08	28.51	28.60	28.15	28.22	1131632
2009-10-09	28.26	28.34	27.94	27.95	2269176
2009-10-12	27.96	28.31	27.91	28.17	851930
2009-10-13	28.13	28.36	28.13	28.22	726886
2009-10-14	28.37	28.67	28.09	28.31	2775610
2009-10-15	28.21	28.56	28.07	28.33	1358626
2009-10-16	28.22	28.29	27.82	28.15	1276084
2009-10-19	28.16	28.16	27.72	27.87	1757696
2009-10-20	27.85	27.91	27.54	27.66	1682144
2009-10-21	27.68	27.90	27.44	27.50	1592152
2009-10-22	27.44	27.79	27.01	27.61	1921116
2009-10-23	27.56	27.62	27.06	27.18	1613628
2009-10-26	27.24	27.39	26.69	26.76	1498884
2009-10-27	26.75	27.05	26.51	26.76	3339032
2009-10-28	26.77	26.89	26.62	26.70	2129316
2009-10-29	26.67	26.94	26.58	26.83	1720406
2009-10-30	26.65	26.99	26.36	26.52	1974614
2009-11-02	26.62	27.22	26.50	26.88	1690244
2009-11-03	26.80	27.22	26.74	27.20	1611498
2009-11-04	28.41	29.97	28.05	28.97	7130706
2009-11-05	29.25	29.47	29.10	29.15	2723352
2009-11-06	29.14	29.25	28.82	28.99	2839540
2009-11-09	29.17	29.25	28.84	29.08	2067008
2009-11-10	29.11	29.49	29.10	29.37	1159800
2009-11-11	29.29	29.47	29.14	29.28	1137804
2009-11-12	29.30	29.45	29.06	29.10	890932
2009-11-13	29.14	29.27	28.90	29.12	751004
2009-11-16	29.16	29.53	29.10	29.33	985050
2009-11-17	29.20	29.49	29.15	29.41	1011486
2009-11-18	29.42	29.42	29.04	29.27	950178
2009-11-19	29.27	29.35	28.73	29.14	1062732
2009-11-20	29.11	29.61	29.01	29.48	1869496
2009-11-23	29.47	29.99	29.47	29.99	1483506
2009-11-24	29.96	30.25	29.83	30.05	1876048
2009-11-25	30.01	30.05	29.85	29.99	644046
2009-11-27	29.61	29.85	29.38	29.67	477988
2009-11-30	29.63	29.66	29.14	29.62	1580834
2009-12-01	29.83	30.19	29.62	30.08	1326098
2009-12-02	30.08	30.41	30.03	30.31	1070420
2009-12-03	30.29	30.62	30.23	30.29	2902000
2009-12-04	30.57	30.97	29.98	30.07	2423804
2009-12-07	30.11	30.25	29.73	29.88	2183180
2009-12-08	29.69	29.71	28.87	29.06	4738936
2009-12-09	28.85	29.28	28.20	29.23	3950728
2009-12-10	29.27	29.82	29.26	29.66	2456348
2009-12-11	29.78	29.99	29.68	29.77	1280262
2009-12-14	29.96	30.23	29.88	30.19	1698586
2009-12-15	30.19	30.79	30.15	30.78	2441266
2009-12-16	30.78	30.99	30.38	30.39	1411976
2009-12-17	30.16	30.37	29.72	29.93	1138396
2009-12-18	29.98	30.07	29.74	29.80	1999828
2009-12-21	29.80	30.19	29.47	29.63	1815836
2009-12-22	29.59	29.89	29.59	29.73	974444
2009-12-23	29.83	30.06	29.75	29.96	1435306
2009-12-24	30.07	30.07	29.79	29.85	248386
2009-12-28	29.81	29.90	29.57	29.76	504974
2009-12-29	29.76	29.87	29.65	29.81	671978
2009-12-30	29.68	29.81	29.60	29.67	616804
2009-12-31	29.63	29.72	29.34	29.37	846770
2010-01-04	29.56	30.03	29.55	29.96	1910240
2010-01-05	30.05	30.15	29.62	29.71	1540922
2010-01-06	29.75	29.76	29.41	29.53	1299426
2010-01-07	29.41	29.80	29.26	29.79	1526374
2010-01-08	29.90	30.61	29.80	30.50	2442410
2010-01-11	30.50	31.05	30.28	30.90	2373666
2010-01-12	30.82	31.08	30.41	30.63	1530806
2010-01-13	30.65	31.16	30.62	31.09	781944
2010-01-14	30.99	31.24	30.92	31.08	840020
2010-01-15	30.96	31.01	30.67	30.83	924016
2010-01-19	30.84	31.37	30.78	31.35	1059458
2010-01-20	31.35	31.71	31.00	31.23	1433124
2010-01-21	31.16	31.31	30.69	31.10	1931778
2010-01-22	30.91	31.26	30.28	30.37	2142122
2010-01-25	30.47	30.66	30.11	30.30	1510094
2010-01-26	30.25	30.44	30.23	30.30	1218500
2010-01-27	30.22	30.46	30.10	30.34	1336002
2010-01-28	30.49	30.61	29.89	30.05	1828692
2010-01-29	30.04	30.20	29.82	29.88	1333728
2010-02-01	30.04	30.26	29.69	30.22	1267736
2010-02-02	30.27	30.87	30.01	30.75	1549962
2010-02-03	30.51	30.63	30.32	30.52	1305394
2010-02-04	30.11	30.38	29.82	29.88	1679680
2010-02-05	29.82	30.28	29.74	30.22	2247158
2010-02-08	30.17	30.29	29.98	30.03	1416778
2010-02-09	30.24	30.75	30.18	30.60	2043314
2010-02-10	30.51	30.68	30.12	30.41	1496052
2010-02-11	30.15	30.57	29.40	30.00	3061562
2010-02-12	29.88	30.00	29.28	29.49	2302176
2010-02-16	29.65	29.89	29.37	29.75	1622922
2010-02-17	29.94	30.46	29.85	30.18	2615798
2010-02-18	30.19	30.61	30.12	30.60	1570766
2010-02-19	30.48	30.94	30.35	30.81	1661002
2010-02-22	30.79	30.99	30.56	30.80	679344
2010-02-23	30.69	30.80	30.50	30.56	1559204
2010-02-24	30.68	30.88	30.48	30.84	2432034
2010-02-25	30.62	30.84	30.37	30.75	1984894
2010-02-26	30.83	31.02	30.67	30.81	1256836
2010-03-01	30.93	32.24	30.91	31.55	3258034
2010-03-02	31.48	31.91	31.35	31.77	1914186
2010-03-03	31.04	31.75	30.83	31.51	1741004
2010-03-04	31.62	31.78	31.48	31.76	1528096
2010-03-05	31.78	32.08	31.62	32.08	1567362
2010-03-08	32.08	32.28	31.27	31.28	3432014
2010-03-09	31.21	31.48	31.05	31.25	2356260
2010-03-10	31.20	31.33	30.38	30.45	4662536
2010-03-11	30.47	31.39	30.47	31.37	2436910
2010-03-12	31.38	31.38	31.10	31.19	1238014
2010-03-15	31.18	31.32	30.97	31.29	1130200
2010-03-16	31.28	31.38	31.01	31.34	875868
2010-03-17	31.34	31.73	31.20	31.70	1968064
2010-03-18	31.75	31.88	31.52	31.84	1151766
2010-03-19	31.87	31.93	31.62	31.69	1446562
2010-03-22	31.68	32.27	31.62	32.10	1202246
2010-03-23	32.18	32.18	31.65	31.91	1307404
2010-03-24	31.92	31.95	31.50	31.61	898572
2010-03-25	31.74	31.83	31.46	31.48	962238
2010-03-26	31.50	31.50	31.16	31.31	984432
2010-03-29	31.40	31.62	31.39	31.55	888858
2010-03-30	31.60	31.75	31.48	31.71	745846
2010-03-31	31.43	31.80	31.43	31.70	1237822
2010-04-01	31.83	32.06	31.63	31.82	993604
2010-04-05	31.94	32.12	31.83	31.99	1224698
2010-04-06	31.80	32.08	31.80	31.99	1199792
2010-04-07	32.03	32.44	31.91	32.31	1544618
2010-04-08	32.18	32.32	31.96	32.27	1080068
2010-04-09	32.23	33.08	32.12	33.03	2613356
2010-04-12	32.97	33.41	32.75	32.84	1770316
2010-04-13	32.86	33.16	32.65	33.12	1691336
2010-04-14	33.06	33.10	32.49	32.61	1982772
2010-04-15	32.60	32.60	32.20	32.38	1257572
2010-04-16	32.33	32.56	32.03	32.25	1272908
2010-04-19	32.23	32.70	32.08	32.50	1705976
2010-04-20	32.65	32.83	32.30	32.82	1468642
2010-04-21	32.86	32.86	32.54	32.74	1227976
2010-04-22	32.58	32.65	32.10	32.33	1739932
2010-04-23	32.26	32.44	32.04	32.42	1671318
2010-04-26	32.51	32.58	32.23	32.43	1049520
2010-04-27	32.27	32.75	32.16	32.20	2221582
2010-04-28	30.50	32.01	30.48	31.77	6453656
2010-04-29	31.98	32.01	31.73	31.98	2257758
2010-04-30	32.06	32.08	31.16	31.22	2983896
2010-05-03	31.26	31.65	31.26	31.65	2226412
2010-05-04	31.36	31.63	31.06	31.55	1848664
2010-05-05	31.51	31.96	31.51	31.81	2227950
2010-05-06	31.79	31.92	30.15	31.29	3181102
2010-05-07	31.03	31.15	30.46	30.58	3070792
2010-05-10	33.26	33.26	31.19	32.01	4441984
2010-05-11	31.70	31.93	31.62	31.83	1869748
2010-05-12	31.95	32.03	31.75	31.85	1733902
2010-05-13	31.86	32.02	31.63	31.77	1044986
2010-05-14	31.70	31.70	31.25	31.53	1344362
2010-05-17	31.65	31.97	31.37	31.87	1557074
2010-05-18	32.08	32.38	31.67	31.73	1521526
2010-05-19	31.72	31.97	31.60	31.85	1872908
2010-05-20	31.37	31.52	30.62	30.67	2469408
2010-05-21	29.90	30.66	29.68	30.64	3342260
2010-05-24	30.40	30.56	30.18	30.22	4153190
2010-05-25	29.69	30.45	29.48	30.45	3644422
2010-05-26	30.65	30.76	30.27	30.28	1927442
2010-05-27	30.70	31.61	30.70	31.59	3069626
2010-05-28	31.52	31.85	31.45	31.72	3763394
2010-06-01	31.40	32.07	31.34	31.50	3508592
2010-06-02	31.66	32.41	31.54	32.39	4008948
2010-06-03	32.48	32.83	32.43	32.69	3628070
2010-06-04	32.30	32.36	31.40	31.48	2605112
2010-06-07	31.55	31.91	31.30	31.32	2305606
2010-06-08	31.38	31.92	31.07	31.34	2878782
2010-06-09	31.50	31.64	31.07	31.17	2274754
2010-06-10	31.56	31.98	31.46	31.93	1534788
2010-06-11	31.84	32.36	31.75	32.36	1773390
2010-06-14	32.50	32.78	32.44	32.60	1886144
2010-06-15	32.67	32.87	32.62	32.80	2069480
2010-06-16	32.55	32.92	32.42	32.91	2391102
2010-06-17	32.94	33.31	32.80	33.29	1727024
2010-06-18	33.25	33.53	33.25	33.32	2698876
2010-06-21	33.39	33.48	32.31	32.46	2163116
2010-06-22	32.46	32.52	31.73	31.81	1314932
2010-06-23	31.65	31.77	31.25	31.62	1546016
2010-06-24	31.48	31.65	31.31	31.38	1282910
2010-06-25	31.42	31.87	31.20	31.66	2309664
2010-06-28	31.80	32.01	31.39	31.87	1184816
2010-06-29	31.59	31.73	31.25	31.37	1722070
2010-06-30	31.37	31.72	31.17	31.22	2106298
2010-07-01	31.27	31.28	30.34	30.86	2075234
2010-07-02	30.89	30.90	30.35	30.55	1589714
2010-07-06	30.90	30.90	29.85	30.20	6207364
2010-07-07	30.22	30.39	29.98	30.38	3085480
2010-07-08	30.50	30.70	29.84	29.99	3631246
2010-07-09	30.01	30.15	29.85	30.07	2002226
2010-07-12	30.01	30.32	30.00	30.25	1271914
2010-07-13	30.42	30.89	30.26	30.76	2485116
2010-07-14	30.65	30.99	30.44	30.67	1793146
2010-07-15	30.71	31.03	30.41	30.62	2759034
2010-07-16	30.41	30.59	29.95	30.00	2019242
2010-07-19	30.14	30.25	29.79	29.90	1306370
2010-07-20	29.58	30.03	29.53	30.03	1434888
2010-07-21	30.10	30.10	29.04	29.20	2580084
2010-07-22	29.46	29.65	28.88	29.01	2986928
2010-07-23	28.98	29.03	28.29	28.42	5728826
2010-07-26	28.64	30.55	28.50	30.43	4422252
2010-07-27	30.58	31.43	30.14	30.26	5370768
2010-07-28	30.21	30.31	29.45	29.64	3331724
2010-07-29	29.76	30.07	29.27	29.27	2229030
2010-07-30	28.99	29.12	28.63	28.66	5186752
2010-08-02	29.10	29.39	28.67	28.95	3078016
2010-08-03	29.23	31.22	29.23	30.55	7352042
2010-08-04	30.67	30.92	30.40	30.81	2296864
2010-08-05	30.65	31.97	30.65	31.60	3276048
2010-08-06	31.40	31.87	31.27	31.81	2025232
2010-08-09	31.84	32.04	31.61	31.81	1645610
2010-08-10	31.39	31.97	31.39	31.83	1799304
2010-08-11	31.44	31.62	31.28	31.53	2468950
2010-08-12	31.20	31.96	31.11	31.90	1636776
2010-08-13	31.85	32.14	31.79	32.04	1305764
2010-08-16	31.84	32.25	31.76	32.15	1355616
2010-08-17	32.23	32.57	32.23	32.38	1610394
2010-08-18	32.32	32.45	32.20	32.32	1408510
2010-08-19	32.33	32.34	31.60	31.84	1418286
2010-08-20	31.62	31.99	31.56	31.91	1026906
2010-08-23	32.06	32.30	31.98	32.08	981222
2010-08-24	31.93	32.26	31.83	32.10	2494770
2010-08-25	31.97	32.63	31.94	32.38	2140652
2010-08-26	32.51	32.51	31.87	32.05	1708302
2010-08-27	32.15	32.77	32.10	32.72	1859964
2010-08-30	32.67	32.90	32.61	32.62	1590538
2010-08-31	32.50	32.53	32.13	32.31	2495764
2010-09-01	32.52	32.73	31.81	31.94	3146030
2010-09-02	32.10	32.16	31.72	32.00	2543816
2010-09-03	32.11	32.25	32.00	32.15	1934992
2010-09-07	32.11	32.63	31.91	32.27	1756610
2010-09-08	32.21	32.43	32.09	32.32	1143814
2010-09-09	32.59	32.69	32.42	32.45	1305440
2010-09-10	32.45	32.62	32.33	32.52	786056
2010-09-13	32.68	32.81	32.12	32.29	1419516
2010-09-14	32.23	32.38	31.53	31.60	3421564
2010-09-15	31.68	32.64	31.67	32.63	2555014
2010-09-16	32.53	32.66	32.15	32.36	1550870
2010-09-17	32.47	32.71	32.30	32.47	1528554
2010-09-20	32.61	33.09	32.54	33.00	1048172
2010-09-21	33.07	33.72	32.94	33.27	2550148
2010-09-22	33.22	33.22	32.88	33.05	1406362
2010-09-23	32.80	33.55	32.57	33.15	2198626
2010-09-24	33.42	34.23	33.39	33.82	2474448
2010-09-27	33.85	33.95	33.68	33.69	1726596
2010-09-28	33.77	34.28	33.66	34.24	2274132
2010-09-29	34.20	34.70	34.08	34.48	4090404
2010-09-30	34.62	34.71	34.28	34.52	2581012
2010-10-01	34.58	34.99	34.30	34.44	2566280
2010-10-04	34.44	34.44	33.94	34.12	1810658
2010-10-05	34.43	34.71	34.19	34.61	2813616
2010-10-06	34.57	34.84	34.50	34.77	2315340
2010-10-07	34.81	35.96	34.80	35.81	3964792
2010-10-08	35.89	36.16	35.79	36.07	2263426
2010-10-11	36.07	36.07	35.61	35.97	2068912
2010-10-12	35.28	35.73	35.25	35.42	2778262
2010-10-13	35.45	35.56	35.33	35.41	2657178
2010-10-14	35.52	36.03	35.40	35.82	1737344
2010-10-15	36.05	36.25	35.82	36.15	1730876
2010-10-18	36.10	36.30	35.47	36.22	2712246
2010-10-19	35.90	36.07	35.45	35.62	1815226
2010-10-20	35.63	36.23	35.35	36.13	2019194
2010-10-21	36.07	36.48	35.47	35.96	2206844
2010-10-22	35.95	36.04	35.77	35.83	1597940
2010-10-25	36.02	36.18	35.77	35.89	1198058
2010-10-26	35.70	35.80	35.43	35.65	1470986
2010-10-27	35.44	35.74	35.21	35.41	1608196
2010-10-28	35.57	35.67	35.35	35.59	1190358
2010-10-29	35.49	36.17	35.44	35.88	1311916
2010-11-01	36.04	36.51	36.03	36.34	1557264
2010-11-02	36.50	36.89	36.41	36.70	1604096
2010-11-03	36.68	36.78	35.84	36.03	1476580
2010-11-04	36.18	36.39	35.79	36.17	2387914
2010-11-05	35.16	36.36	33.34	35.89	2938884
2010-11-08	35.84	36.10	35.76	36.02	1153296
2010-11-09	36.01	36.30	35.93	36.05	1717860
2010-11-10	36.01	36.06	35.56	36.04	1817252
2010-11-11	35.83	36.84	35.82	36.81	1626720
2010-11-12	36.71	36.71	36.43	36.45	1600438
2010-11-15	36.44	36.44	36.01	36.02	1665472
2010-11-16	35.89	36.15	35.45	35.63	2360014
2010-11-17	35.60	36.20	35.46	35.68	3177200
2010-11-18	35.91	36.33	35.82	36.16	2010572
2010-11-19	36.20	36.75	36.11	36.55	1538262
2010-11-22	36.51	36.84	36.39	36.64	2512626
2010-11-23	36.34	36.34	36.02	36.18	1143340
2010-11-24	36.20	36.66	36.20	36.47	1893346
2010-11-26	36.34	36.47	36.19	36.22	434238
2010-11-29	36.11	36.34	35.76	36.14	943646
2010-11-30	35.99	36.58	35.78	36.35	1588940
2010-12-01	36.67	37.31	36.67	37.02	1105706
2010-12-02	37.02	37.25	36.96	37.06	1522282
2010-12-03	36.96	37.08	36.80	37.05	1486020
2010-12-06	37.05	37.09	36.69	36.70	778554
2010-12-07	36.84	36.94	35.99	36.11	2067548
2010-12-08	36.09	36.20	35.73	35.85	1872594
2010-12-09	35.87	36.09	35.67	35.80	1712090
2010-12-10	36.16	36.55	35.62	35.66	2215240
2010-12-13	35.69	35.83	35.18	35.36	2002976
2010-12-14	35.25	35.69	35.24	35.65	1264866
2010-12-15	35.61	36.14	35.31	35.37	1589666
2010-12-16	35.30	35.36	34.58	34.86	3123196
2010-12-17	34.77	35.20	34.57	35.01	2463298
2010-12-20	35.17	35.23	34.43	34.57	1334022
2010-12-21	34.68	35.07	34.63	34.67	1878586
2010-12-22	34.64	35.10	34.57	35.03	1317756
2010-12-23	34.93	35.02	34.69	34.71	544038
2010-12-27	34.71	34.92	34.54	34.77	622824
2010-12-28	34.77	34.79	34.41	34.74	975678
2010-12-29	34.75	34.76	34.52	34.52	1204114
2010-12-30	34.54	35.01	34.53	34.90	1060958
2010-12-31	34.84	34.96	34.67	34.75	809380
2011-01-03	34.94	35.18	34.62	34.66	1857600
2011-01-04	34.82	35.21	34.55	35.16	2047114
2011-01-05	35.09	35.15	34.69	34.73	1959158
2011-01-06	34.72	34.92	34.51	34.54	1847198
2011-01-07	34.53	34.72	34.07	34.61	1295296
2011-01-10	34.47	34.73	34.43	34.70	1217104
2011-01-11	34.83	35.21	34.75	35.00	950962
2011-01-12	35.07	35.07	34.57	34.86	1180380
2011-01-13	34.86	35.11	34.79	35.11	950028
2011-01-14	35.05	35.66	35.03	35.61	2117416
2011-01-18	35.51	35.71	35.16	35.63	2846784
2011-01-19	35.48	35.76	35.29	35.57	1295766
2011-01-20	35.52	35.73	35.26	35.42	1336982
2011-01-21	35.62	35.71	35.13	35.35	2194908
2011-01-24	35.38	35.59	35.18	35.34	742820
2011-01-25	35.41	37.10	35.34	36.72	2751838
2011-01-26	36.72	36.89	36.49	36.76	1377664
2011-01-27	36.76	38.05	36.67	37.66	2636766
2011-01-28	37.66	37.78	36.96	37.14	1454138
2011-01-31	37.15	37.42	36.79	36.93	1929072
2011-02-01	37.07	37.70	37.03	37.38	1567566
2011-02-02	37.35	37.46	37.24	37.31	791414
2011-02-03	37.21	37.59	36.98	37.43	922454
2011-02-04	38.11	39.14	38.05	38.28	2122590
2011-02-07	38.32	38.62	37.92	37.98	1160216
2011-02-08	38.05	38.39	38.00	38.38	1129632
2011-02-09	38.25	38.33	37.85	38.00	1203198
2011-02-10	37.89	38.10	37.72	38.09	1039340
2011-02-11	38.52	39.85	38.44	39.26	3085198
2011-02-14	39.24	39.37	38.84	39.28	2300764
2011-02-15	39.03	39.60	38.75	39.56	1920518
2011-02-16	39.63	40.16	39.59	40.05	1821970
2011-02-17	39.83	40.05	39.61	40.02	1512002
2011-02-18	40.03	40.21	39.72	39.84	1954266
2011-02-22	39.44	39.75	39.10	39.16	1322300
2011-02-23	39.19	39.23	38.52	38.81	1724672
2011-02-24	38.74	39.03	38.54	38.76	1389394
2011-02-25	38.91	39.31	38.88	39.29	910200
2011-02-28	39.38	39.69	39.20	39.69	1803028
2011-03-01	39.76	40.15	39.65	39.77	1485350
2011-03-02	39.71	40.52	39.58	40.33	1318926
2011-03-03	40.71	40.80	40.29	40.40	1282314
2011-03-04	40.46	42.32	40.43	41.88	3768250
2011-03-07	41.98	42.23	41.00	41.24	1657694
2011-03-08	41.37	41.85	41.37	41.56	1491522
2011-03-09	41.50	41.54	41.15	41.16	1417180
2011-03-10	40.96	40.96	40.30	40.45	1999726
2011-03-11	40.35	41.07	40.18	40.89	1635110
2011-03-14	40.72	40.96	40.46	40.78	1177188
2011-03-15	40.22	40.51	39.88	40.27	2062508
2011-03-16	40.18	40.35	39.50	39.69	2031960
2011-03-17	40.27	40.46	39.88	40.28	1850190
2011-03-18	40.58	40.65	39.79	39.89	2127810
2011-03-21	40.26	40.30	39.60	39.86	1422834
2011-03-22	40.15	41.01	39.88	40.81	2016462
2011-03-23	40.68	41.69	40.62	41.44	2071474
2011-03-24	41.52	41.53	41.07	41.42	1351282
2011-03-25	41.50	41.86	41.43	41.59	834212
2011-03-28	41.65	41.88	41.49	41.51	878044
2011-03-29	41.35	41.51	41.17	41.51	1244348
2011-03-30	41.67	42.16	41.50	42.07	1063142
2011-03-31	41.99	42.95	41.99	42.76	2098448
2011-04-01	43.04	43.68	42.80	43.27	2270398
2011-04-04	43.47	44.04	43.11	43.39	2014526
2011-04-05	43.38	43.42	43.11	43.14	1519204
2011-04-06	43.17	43.53	43.25	43.47	1266408
2011-04-07	43.37	43.77	43.25	43.48	1045822
2011-04-08	43.73	43.89	43.18	43.34	1121852
2011-04-11	43.24	43.45	42.95	43.32	1339268
2011-04-12	43.28	43.74	43.08	43.22	1251456
2011-04-13	43.31	43.49	43.08	43.35	1399914
2011-04-14	43.18	43.55	42.97	43.48	1389076
2011-04-15	43.61	43.89	43.37	43.52	1700610
2011-04-18	43.30	43.25	42.67	43.06	1202748
2011-04-19	43.08	43.42	42.84	43.39	1500586
2011-04-20	43.75	44.09	43.51	43.70	1355664
2011-04-21	43.80	44.07	43.67	43.86	3080328
2011-04-25	43.84	44.17	43.60	43.99	1052856
2011-04-26	44.05	44.50	43.85	43.91	1549892
2011-04-27	44.03	44.08	43.65	43.93	2242966
2011-04-28	43.92	44.10	43.71	44.09	1974660
2011-04-29	44.07	44.18	43.91	44.05	1890874
2011-05-02	44.24	44.79	44.11	44.59	3609236
2011-05-03	44.48	44.50	42.30	42.95	6721216
2011-05-04	42.99	43.13	42.59	42.70	1994034
2011-05-05	42.60	42.85	41.94	42.24	2733286
2011-05-06	42.31	42.75	41.85	42.18	2187106
2011-05-09	42.15	42.28	41.68	41.90	2532090
2011-05-10	42.10	42.88	41.98	42.72	2966782
2011-05-11	42.73	42.97	42.49	42.88	1382260
2011-05-12	42.79	43.42	42.67	43.31	2452186
2011-05-13	43.31	43.35	42.66	42.80	1433934
2011-05-16	42.70	43.02	42.31	42.70	1002018
2011-05-17	42.60	43.08	42.42	43.02	1435140
2011-05-18	43.02	43.48	43.00	43.33	1110636
2011-05-19	43.42	43.55	43.15	43.35	879558
2011-05-20	43.44	43.44	42.64	42.81	1357974
2011-05-23	42.46	42.48	41.69	42.25	1429676
2011-05-24	42.33	42.35	41.83	41.83	1044460
2011-05-25	41.69	41.95	41.61	41.73	1686404
2011-05-26	41.61	42.14	41.44	41.97	1731750
2011-05-27	42.05	42.05	41.67	41.81	1249336
2011-05-31	42.14	42.14	41.87	42.03	2275190
2011-06-01	41.98	42.16	41.85	41.95	1531116
2011-06-02	41.94	42.27	41.75	42.21	1341364
2011-06-03	41.85	42.06	41.52	41.85	1775890
2011-06-06	41.71	41.72	41.36	41.47	1157294
2011-06-07	41.54	41.73	41.35	41.35	1219118
2011-06-08	41.40	41.75	41.26	41.63	1540462
2011-06-09	41.58	42.23	41.54	42.01	1145616
2011-06-10	41.86	41.94	41.41	41.52	1046278
2011-06-13	41.63	41.90	41.57	41.60	937232
2011-06-14	41.85	41.96	41.52	41.92	1128554
2011-06-15	41.69	42.03	41.48	41.61	1057706
2011-06-16	41.77	42.35	41.68	42.12	1878940
2011-06-17	42.35	42.55	41.97	42.04	1729236
2011-06-20	42.03	42.55	42.03	42.47	1819780
2011-06-21	42.67	42.75	42.28	42.37	1511058
2011-06-22	42.19	42.71	42.16	42.51	1832440
2011-06-23	42.12	42.36	41.50	42.20	1515676
2011-06-24	42.17	43.09	41.45	41.98	3662720
2011-06-27	41.89	42.51	41.69	42.45	1773830
2011-06-28	42.45	43.05	42.44	42.76	1528042
2011-06-29	42.90	42.90	42.51	42.77	1177256
2011-06-30	42.86	43.37	42.86	43.31	1034512
2011-07-01	43.34	43.74	43.10	43.60	1688320
2011-07-05	43.76	44.51	43.76	44.03	1959464
2011-07-06	44.04	44.35	43.81	44.25	918908
2011-07-07	44.47	44.88	44.29	44.68	1064734
2011-07-08	44.50	44.50	43.95	44.34	904554
2011-07-11	43.99	44.09	43.38	43.50	1135224
2011-07-12	43.57	44.06	43.57	43.76	876014
2011-07-13	43.87	44.14	43.45	43.60	707996
2011-07-14	43.61	43.90	43.40	43.50	737028
2011-07-15	43.64	43.78	43.31	43.55	914242
2011-07-18	43.48	43.59	42.67	42.93	1272452
2011-07-19	43.52	43.89	43.11	43.31	1252678
2011-07-20	43.19	43.44	42.90	43.17	652106
2011-07-21	43.40	43.89	43.30	43.35	1309600
2011-07-22	43.26	43.43	42.90	42.95	726224
2011-07-25	42.71	42.86	42.44	42.45	938752
2011-07-26	42.24	42.42	41.94	42.09	1028744
2011-07-27	41.90	41.90	41.27	41.33	1185886
2011-07-28	41.50	41.74	41.17	41.53	1967480
2011-07-29	41.49	42.12	41.10	41.77	2736510
2011-08-01	41.94	41.94	39.38	39.84	4686060
2011-08-02	39.52	40.56	39.50	39.86	3153914
2011-08-03	39.85	40.37	38.91	39.22	3681158
2011-08-04	41.39	41.96	38.70	38.91	7628974
2011-08-05	39.18	39.70	38.31	39.14	4900716
2011-08-08	38.15	39.01	35.40	35.79	6294084
2011-08-09	36.12	37.21	35.19	37.19	3708412
2011-08-10	36.72	37.08	35.37	35.44	2904550
2011-08-11	35.51	36.64	35.37	36.20	4927104
2011-08-12	36.37	36.85	36.08	36.39	3338010
2011-08-15	36.62	37.50	36.54	37.33	2469560
2011-08-16	37.15	37.68	36.81	37.05	2663496
2011-08-17	37.19	37.57	36.60	36.72	1436592
2011-08-18	36.17	36.18	34.99	35.30	2537460
2011-08-19	34.86	35.66	34.63	34.82	3144024
2011-08-22	35.45	35.45	34.52	34.65	1847996
2011-08-23	34.79	35.87	34.40	35.85	3441928
2011-08-24	35.72	35.95	35.12	35.79	1988138
2011-08-25	36.00	36.07	34.64	34.77	2822658
2011-08-26	34.55	35.98	33.86	35.97	2273018
2011-08-29	36.25	37.15	36.17	37.08	1854822
2011-08-30	36.84	37.26	36.56	36.99	1259096
2011-08-31	37.17	37.54	36.46	36.79	1900742
2011-09-01	36.87	37.67	36.61	36.65	1603144
2011-09-02	36.12	36.56	35.61	35.68	1981792
2011-09-06	34.76	36.21	34.60	36.02	1892242
2011-09-07	36.28	37.52	36.27	37.38	2265258
2011-09-08	37.10	37.50	36.64	36.68	1724568
2011-09-09	36.46	36.49	35.46	35.68	2243694
2011-09-12	35.27	35.95	35.09	35.89	1923808
2011-09-13	35.90	36.05	35.42	35.94	2107008
2011-09-14	36.16	37.09	35.45	36.51	1731036
2011-09-15	36.90	37.05	36.10	37.01	2901006
2011-09-16	37.17	37.24	36.28	36.48	3160530
2011-09-19	36.05	36.74	35.63	36.49	2263992
2011-09-20	36.66	37.38	36.43	36.71	1983878
2011-09-21	36.77	37.24	36.17	36.19	2592628
2011-09-22	35.48	35.65	34.34	34.58	3509632
2011-09-23	34.39	34.65	33.79	33.97	3196270
2011-09-26	34.14	34.72	33.65	34.67	2276582
2011-09-27	35.37	36.42	34.96	35.76	3219000
2011-09-28	35.73	35.77	34.45	34.49	2178720
2011-09-29	33.99	34.02	29.81	31.47	12025664
2011-09-30	30.96	32.61	30.90	31.34	4864874
2011-10-03	31.10	31.42	30.25	30.32	4184068
2011-10-04	29.87	30.65	29.57	30.49	3163148
2011-10-05	30.73	31.48	30.24	31.33	2751082
2011-10-06	31.19	32.28	30.66	32.24	2633572
2011-10-07	32.23	32.27	30.76	30.85	3367504
2011-10-10	31.46	31.76	31.20	31.53	3100230
2011-10-11	31.46	32.08	31.38	31.91	1851482
2011-10-12	32.14	32.49	31.76	31.78	1843554
2011-10-13	31.72	31.98	30.97	31.45	2102804
2011-10-14	31.95	32.01	31.32	31.53	1992922
2011-10-17	31.21	31.60	30.75	30.82	1602150
2011-10-18	32.50	33.27	31.78	32.70	6061820
2011-10-19	32.72	34.00	32.72	33.38	4747688
2011-10-20	33.24	33.69	33.06	33.50	3376662
2011-10-21	33.97	34.73	33.68	34.61	2540690
2011-10-24	34.51	34.83	33.96	34.40	2783386
2011-10-25	33.59	34.50	33.28	34.00	3038170
2011-10-26	34.52	34.69	33.86	34.41	2390324
2011-10-27	35.15	36.20	35.01	35.65	2920122
2011-10-28	35.78	36.46	35.58	36.35	2282180
2011-10-31	36.21	36.21	35.00	35.00	1677942
2011-11-01	34.05	34.35	33.46	34.11	2299516
2011-11-02	34.60	35.37	34.34	35.07	1807744
2011-11-03	35.65	37.44	35.52	36.76	4903330
2011-11-04	36.36	37.47	35.39	36.99	2748554
2011-11-07	36.90	37.58	36.38	37.05	1462648
2011-11-08	37.30	37.54	36.65	37.23	1577956
2011-11-09	36.22	36.85	36.16	36.34	1899506
2011-11-10	36.63	36.96	36.27	36.70	1371982
2011-11-11	37.07	37.38	36.96	37.17	1490038
2011-11-14	36.99	37.18	36.59	36.92	942992
2011-11-15	36.90	37.11	36.40	36.83	1183018
2011-11-16	36.21	37.40	35.91	36.68	2168786
2011-11-17	36.54	36.57	35.42	35.63	1951230
2011-11-18	35.87	36.80	35.76	36.69	2872318
2011-11-21	35.99	36.47	35.62	36.34	2348722
2011-11-22	36.39	36.69	35.93	36.52	2719968
2011-11-23	36.17	36.42	35.90	36.18	1842142
2011-11-25	35.95	36.92	35.90	36.43	907756
2011-11-28	37.04	37.66	36.94	37.23	1855498
2011-11-29	37.26	37.78	36.93	37.09	1681592
2011-11-30	37.85	38.13	37.47	38.09	2636712
2011-12-01	38.19	38.67	37.98	38.31	2093602
2011-12-02	38.63	38.87	38.32	38.41	1965288
2011-12-05	38.93	39.07	37.68	38.21	2030792
2011-12-06	38.03	38.23	37.63	37.83	1129418
2011-12-07	37.56	37.91	37.18	37.71	1058862
2011-12-08	37.59	37.85	36.90	36.96	844156
2011-12-09	37.15	37.36	36.93	37.31	1584686
2011-12-12	37.09	37.26	36.49	36.64	889840
2011-12-13	36.88	37.22	36.25	36.38	1524288
2011-12-14	36.38	36.53	36.23	36.31	1168458
2011-12-15	36.68	37.20	36.59	36.92	1345354
2011-12-16	37.26	37.49	36.86	37.08	1411972
2011-12-19	37.11	37.34	36.44	36.56	926654
2011-12-20	37.18	37.41	37.01	37.34	1042420
2011-12-21	37.37	37.74	37.10	37.48	954370
2011-12-22	37.63	38.13	37.43	37.96	1084842
2011-12-23	38.05	38.25	37.77	38.25	636374
2011-12-27	38.23	38.46	37.99	38.21	482484
2011-12-28	38.29	38.36	37.61	37.68	457700
2011-12-29	37.79	38.04	37.56	37.98	550410
2011-12-30	38.03	38.17	37.91	37.91	524942
2012-01-03	38.66	38.96	38.34	38.57	781500
2012-01-04	38.53	38.73	38.33	38.67	1018660
2012-01-05	38.50	38.84	38.30	38.79	1089438
2012-01-06	38.79	39.27	38.70	38.91	528678
2012-01-09	39.09	39.13	38.65	38.90	979718
2012-01-10	39.27	39.45	39.11	39.31	1068926
2012-01-11	39.31	39.34	38.90	39.28	1077822
2012-01-12	39.36	39.53	39.00	39.44	1229014
2012-01-13	39.20	39.39	38.81	39.23	718312
2012-01-17	39.43	39.74	39.20	39.37	655572
2012-01-18	39.29	39.50	39.11	39.23	1040268
2012-01-19	39.36	40.00	39.15	39.88	1382314
2012-01-20	39.93	40.64	39.67	39.89	1527118
2012-01-23	39.91	40.30	39.89	40.22	1660632
2012-01-24	40.08	40.57	40.08	40.44	676422
2012-01-25	40.27	41.01	40.00	40.93	1019878
2012-01-26	41.13	41.57	40.27	40.45	1116994
2012-01-27	40.49	40.77	40.33	40.58	1570516
2012-01-30	40.29	40.70	40.00	40.70	1013032
2012-01-31	40.98	41.34	40.77	40.91	1008114
2012-02-01	41.36	42.20	41.18	41.95	1733024
2012-02-02	41.94	41.94	41.25	41.44	1142730
2012-02-03	41.79	42.04	41.59	41.96	994842
2012-02-06	41.77	42.14	41.44	42.12	1952278
2012-02-07	42.04	42.33	41.52	41.90	1100854
2012-02-08	41.98	42.06	41.44	41.85	1144400
2012-02-09	41.91	42.04	41.34	42.01	1907624
2012-02-10	41.77	42.01	41.40	41.99	853754
2012-02-13	42.14	42.17	41.66	41.98	1352258
2012-02-14	41.90	42.47	41.87	42.38	2200792
2012-02-15	43.34	43.74	42.56	42.95	1625340
2012-02-16	42.88	43.01	42.57	42.74	1404958
2012-02-17	44.22	44.45	42.58	42.86	3053960
2012-02-21	42.97	43.32	42.53	43.00	1790270
2012-02-22	43.05	43.08	42.65	42.96	1970848
2012-02-23	42.97	43.02	42.69	42.99	1459006
2012-02-24	42.93	43.50	42.83	43.40	1303018
2012-02-27	43.18	43.44	42.98	43.11	1666482
2012-02-28	43.18	43.49	42.91	43.38	1111710
2012-02-29	43.35	43.53	43.20	43.28	1423580
2012-03-01	43.34	43.50	43.14	43.41	913046
2012-03-02	43.36	43.52	43.20	43.37	1099486
2012-03-05	43.22	43.66	43.22	43.30	1308592
2012-03-06	43.06	43.28	42.80	42.93	1607398
2012-03-07	43.00	43.45	42.93	43.29	871990
2012-03-08	43.53	44.22	43.38	43.90	1256246
2012-03-09	43.98	44.50	43.06	43.11	2956712
2012-03-12	43.10	43.19	42.66	43.13	1628490
2012-03-13	43.25	43.63	42.99	43.59	1220448
2012-03-14	43.65	44.03	43.56	43.96	1049206
2012-03-15	44.00	44.01	43.60	43.97	1108270
2012-03-16	44.07	44.41	44.01	44.30	1366786
2012-03-19	44.41	44.45	43.81	44.06	861936
2012-03-20	43.93	43.93	43.60	43.78	581610
2012-03-21	43.73	44.08	43.58	44.01	939258
2012-03-22	43.77	43.84	43.41	43.71	833334
2012-03-23	43.68	43.74	43.14	43.30	1095046
2012-03-26	43.50	44.26	43.43	44.23	985644
2012-03-27	44.36	44.44	43.94	44.29	784100
2012-03-28	44.41	44.65	43.89	44.13	992694
2012-03-29	43.95	44.90	43.90	44.64	1328006
2012-03-30	44.90	45.21	44.68	45.09	1498096
2012-04-02	45.00	45.05	44.63	44.86	1041456
2012-04-03	44.81	45.02	44.57	44.71	1049828
2012-04-04	44.23	44.23	43.03	43.45	3630384
2012-04-05	43.35	43.57	43.01	43.50	1625054
2012-04-09	43.06	43.07	42.47	42.75	1272514
2012-04-10	42.60	43.05	42.18	42.38	2189936
2012-04-11	42.68	42.91	42.53	42.83	1286258
2012-04-12	42.89	43.50	42.85	43.37	1364682
2012-04-13	43.22	43.37	42.78	42.89	764004
2012-04-16	43.00	43.03	42.60	42.79	791350
2012-04-17	42.92	43.49	42.84	43.33	1109656
2012-04-18	43.10	43.50	43.06	43.39	904792
2012-04-19	43.38	43.64	43.18	43.60	939374
2012-04-20	43.67	43.84	43.55	43.81	1360584
2012-04-23	43.59	43.59	42.99	43.11	1061792
2012-04-24	43.12	43.25	42.80	43.20	775696
2012-04-25	43.45	44.06	43.44	43.96	1027208
2012-04-26	43.81	44.18	43.70	44.12	870160
2012-04-27	44.10	44.76	44.10	44.59	1257702
2012-04-30	44.58	44.63	44.01	44.29	1343554
2012-05-01	44.38	45.04	44.09	44.82	1783066
2012-05-02	43.54	44.64	42.57	43.21	3499074
2012-05-03	42.99	43.34	42.41	42.64	2002286
2012-05-04	42.63	42.63	42.17	42.19	1550042
2012-05-07	42.28	42.49	42.03	42.33	1683842
2012-05-08	42.22	42.82	41.77	42.72	1768216
2012-05-09	42.50	42.95	42.20	42.76	2676588
2012-05-10	42.97	42.97	42.00	42.09	2167412
2012-05-11	41.89	42.06	41.13	41.45	3673528
2012-05-14	41.22	41.40	40.47	41.00	2729038
2012-05-15	40.93	41.26	40.87	41.12	1875928
2012-05-16	41.18	41.71	41.00	41.39	2220798
2012-05-17	41.45	41.64	40.66	40.67	1272988
2012-05-18	40.84	40.95	40.28	40.41	1338542
2012-05-21	40.18	42.98	38.91	42.40	11426062
2012-05-22	42.49	42.60	39.96	40.13	7053184
2012-05-23	39.99	40.33	39.60	40.20	3851786
2012-05-24	40.42	41.03	40.33	41.01	4285848
2012-05-25	40.99	41.52	40.72	40.88	1724790
2012-05-29	41.19	41.52	41.13	41.35	1776550
2012-05-30	41.13	41.17	40.57	40.83	1929490
2012-05-31	40.73	40.89	40.25	40.63	1852332
2012-06-01	40.02	40.32	40.01	40.12	1793580
2012-06-04	40.17	40.56	40.01	40.53	1669130
2012-06-05	40.34	41.31	40.18	41.28	1765026
2012-06-06	41.39	41.93	41.06	41.92	1738652
2012-06-07	42.46	43.01	42.03	42.15	3000920
2012-06-08	42.04	42.85	41.90	42.80	2196448
2012-06-11	43.01	43.06	42.42	42.47	1864030
2012-06-12	42.60	43.00	42.33	42.98	1145226
2012-06-13	42.80	43.73	42.60	43.49	1790086
2012-06-14	43.63	44.22	43.43	44.06	1638518
2012-06-15	44.25	44.74	44.02	44.69	1328766
2012-06-18	44.56	45.95	44.41	45.75	1869212
2012-06-19	45.90	46.93	45.90	46.77	2601768
2012-06-20	46.89	47.21	46.54	46.90	2443692
2012-06-21	47.03	47.24	45.84	45.93	2603564
2012-06-22	46.22	47.40	46.22	47.30	2895554
2012-06-25	46.96	47.45	46.92	47.15	1520226
2012-06-26	47.11	47.40	46.74	47.03	1178506
2012-06-27	47.09	48.01	47.09	47.66	1485158
2012-06-28	47.43	48.37	47.24	48.36	1363014
2012-06-29	48.73	49.11	48.45	49.11	1595442
2012-07-02	49.32	49.36	48.59	48.81	2103754
2012-07-03	48.95	49.55	48.71	48.86	1160872
2012-07-05	48.89	49.19	48.68	48.79	977550
2012-07-06	48.32	48.53	48.01	48.32	979588
2012-07-09	48.36	48.80	48.34	48.68	1030442
2012-07-10	48.77	48.93	48.23	48.37	708446
2012-07-11	48.45	48.83	48.23	48.70	1517586
2012-07-12	48.48	49.03	48.32	48.89	1106602
2012-07-13	48.89	49.68	48.89	49.49	1024018
2012-07-16	49.50	49.52	49.22	49.45	948958
2012-07-17	49.71	49.80	49.25	49.79	1109716
2012-07-18	49.59	50.10	49.20	49.33	1590540
2012-07-19	49.39	49.65	48.91	49.20	1061752
2012-07-20	49.00	49.29	48.36	48.60	1389626
2012-07-23	48.08	48.14	47.38	47.57	1118484
2012-07-24	47.62	47.62	47.11	47.40	1384942
2012-07-25	47.41	48.03	47.14	47.86	1145162
2012-07-26	48.48	48.91	47.93	48.86	1248566
2012-07-27	49.08	49.51	48.84	49.31	1548684
2012-07-30	49.25	49.95	49.20	49.90	871800
2012-07-31	49.82	50.26	49.13	49.21	1933184
2012-08-01	49.82	49.32	49.32	49.32	59406
2012-08-02	49.33	49.82	47.98	48.69	1887064
2012-08-03	49.20	49.69	48.85	49.65	1041760
2012-08-06	49.67	49.75	47.87	47.87	2731370
2012-08-07	48.02	48.64	47.87	48.50	1858256
2012-08-08	48.40	48.74	48.20	48.62	1171940
2012-08-09	48.47	48.91	48.08	48.14	1394324
2012-08-10	48.09	48.38	47.63	48.34	1192864
2012-08-13	48.26	48.26	48.01	48.19	1112082
2012-08-14	48.33	48.94	48.08	48.94	1363740
2012-08-15	48.94	49.43	48.79	49.07	1138056
2012-08-16	49.03	49.26	48.89	49.15	800574
2012-08-17	49.06	49.11	48.46	48.82	1162036
2012-08-20	48.91	49.17	48.62	49.00	746246
2012-08-21	48.99	49.00	47.91	48.01	1700218
2012-08-22	47.97	48.44	47.59	48.25	1147144
2012-08-23	48.31	48.31	47.99	48.09	881366
2012-08-24	48.18	48.59	48.05	48.52	807968
2012-08-27	48.55	48.99	48.53	48.73	1091646
2012-08-28	48.66	48.94	48.58	48.75	1148708
2012-08-29	48.77	48.90	48.62	48.66	622370
2012-08-30	48.47	48.69	48.14	48.50	762334
2012-08-31	48.61	48.87	48.36	48.64	571696
2012-09-04	48.58	48.87	48.12	48.82	1303462
2012-09-05	49.00	51.99	48.98	50.15	4018498
2012-09-06	50.06	50.81	50.06	50.43	1628620
2012-09-07	50.92	50.92	49.79	50.29	1245246
2012-09-10	49.92	50.20	49.04	49.23	1632834
2012-09-11	49.39	49.51	48.38	48.80	2583328
2012-09-12	49.10	49.74	48.81	49.24	1681076
2012-09-13	49.32	50.02	48.93	49.80	1245742
2012-09-14	49.65	50.11	49.08	49.23	1869546
2012-09-17	49.16	50.27	49.01	49.84	1125262
2012-09-18	49.84	49.85	49.48	49.76	1022612
2012-09-19	49.74	49.88	49.27	49.29	1171058
2012-09-20	49.21	49.38	48.80	49.33	1006252
2012-09-21	49.63	50.83	49.45	50.75	4830658
2012-09-24	50.56	51.04	50.12	50.19	1411626
2012-09-25	50.37	50.75	50.10	50.15	1041374
2012-09-26	50.21	50.89	50.06	50.48	1329422
2012-09-27	50.44	51.30	50.44	51.20	1356868
2012-09-28	51.00	51.90	50.80	51.81	1961626
2012-10-01	52.11	52.87	51.43	51.72	2001840
2012-10-02	52.77	52.77	51.87	52.06	1562508
2012-10-03	52.16	53.88	52.02	53.85	2517172
2012-10-04	53.89	54.66	53.53	54.20	2127326
2012-10-05	54.25	54.51	53.69	54.20	1439378
2012-10-08	54.18	54.26	53.71	54.21	1114858
2012-10-09	54.04	54.37	53.51	53.91	1411646
2012-10-10	53.91	55.19	53.72	54.78	2193440
2012-10-11	55.12	55.65	54.58	54.74	1595092
2012-10-12	55.67	55.67	54.83	55.21	1492450
2012-10-15	55.51	55.61	54.44	54.50	2454016
2012-10-16	54.32	55.02	54.32	54.94	1478424
2012-10-17	55.08	55.45	54.70	55.27	1282104
2012-10-18	55.24	56.74	55.23	56.54	1880146
2012-10-19	56.55	56.59	55.17	55.36	2258274
2012-10-22	55.44	56.10	55.43	56.00	1194328
2012-10-23	55.80	56.23	55.59	55.69	1520654
2012-10-24	56.00	56.00	55.34	55.41	1851878
2012-10-25	55.62	56.40	55.30	55.71	1505796
2012-10-26	55.74	56.42	55.05	55.51	1625240
2012-10-31	56.12	57.43	55.78	56.26	2123534
2012-11-01	56.50	57.05	55.88	56.18	1794556
2012-11-02	56.24	56.47	55.74	55.75	1237276
2012-11-05	55.82	56.19	55.53	55.81	1576684
2012-11-06	55.82	58.25	55.72	57.49	2511968
2012-11-07	57.20	57.50	56.40	56.41	2298986
2012-11-08	56.42	56.64	55.69	55.91	2276346
2012-11-09	55.96	56.38	55.70	56.22	1831992
2012-11-12	56.30	56.67	55.93	56.45	1108628
2012-11-13	56.31	56.73	56.27	56.31	1156062
2012-11-14	56.35	56.76	55.85	56.03	1499712
2012-11-15	56.07	56.55	55.80	56.45	1564656
2012-11-16	56.50	57.15	56.30	56.51	2006522
2012-11-19	56.88	57.47	56.75	57.00	1975974
2012-11-20	57.08	57.12	56.40	56.74	2214572
2012-11-21	56.67	56.67	54.63	55.01	4737270
2012-11-23	55.10	55.90	54.89	55.72	1866038
2012-11-26	55.63	56.31	54.37	55.00	2311508
2012-11-27	55.07	55.21	54.39	54.65	4654142
2012-11-28	54.48	54.52	53.17	54.20	4920774
2012-11-29	53.39	54.27	53.29	53.80	5165492
2012-11-30	53.70	54.50	53.22	54.00	5175302
2012-12-03	54.07	54.40	53.12	53.28	3396398
2012-12-04	53.22	53.51	52.74	53.07	4041794
2012-12-05	53.06	53.48	52.23	53.16	4805742
2012-12-06	53.16	53.70	52.62	52.99	4274932
2012-12-07	53.21	53.50	53.09	53.25	2925138
2012-12-10	53.13	53.47	52.78	53.25	2422088
2012-12-11	53.44	54.18	53.26	53.77	2183898
2012-12-12	53.76	54.36	53.54	53.71	1712530
2012-12-13	53.72	53.93	53.34	53.50	1432280
2012-12-14	54.15	55.07	53.58	54.54	2345306
2012-12-17	54.78	54.98	54.52	54.86	1307522
2012-12-18	54.88	55.64	54.51	55.34	2135532
2012-12-19	55.47	55.78	55.21	55.44	1875522
2012-12-20	55.61	56.40	55.26	56.32	2055894
2012-12-21	55.96	56.32	55.48	55.97	2604294
2012-12-24	55.95	55.95	55.21	55.60	666252
2012-12-26	55.47	55.59	54.30	55.05	925222
2012-12-27	55.08	55.28	54.53	54.97	1445408
2012-12-28	54.81	55.30	54.81	54.88	1069296
2012-12-31	54.92	55.31	54.30	55.27	1385066
2013-01-02	54.77	54.77	54.00	54.60	3435336
2013-01-03	54.61	55.19	54.50	54.97	1734282
2013-01-04	55.00	55.15	54.72	54.92	1072990
2013-01-07	54.76	54.90	54.00	54.15	1726984
2013-01-08	54.15	54.85	54.06	54.84	1545356
2013-01-09	54.86	55.16	54.36	54.82	1715710
2013-01-10	54.95	55.13	54.69	54.84	1162260
2013-01-11	55.05	55.34	54.53	54.60	1625546
2013-01-14	54.52	55.04	54.46	54.74	945368
2013-01-15	54.53	55.36	54.42	55.16	1293888
2013-01-16	55.19	56.26	55.16	56.06	2235776
2013-01-17	56.28	56.61	56.16	56.33	1353952
2013-01-18	56.44	56.63	56.14	56.62	900838
2013-01-22	56.57	57.39	56.30	57.36	1354898
2013-01-23	57.36	57.41	56.77	56.96	805908
2013-01-24	56.99	57.32	56.88	57.17	1263016
2013-01-25	57.21	57.32	56.68	57.27	863232
2013-01-28	57.40	57.75	56.74	56.83	881138
2013-01-29	56.69	57.56	56.59	57.49	1219392
2013-01-30	57.39	57.65	57.00	57.44	798680
2013-01-31	57.39	57.94	57.04	57.71	1582554
2013-02-01	57.82	58.39	57.09	58.36	1662296
2013-02-04	58.15	58.34	57.34	57.45	1143764
2013-02-05	57.70	58.34	57.39	58.29	1727632
2013-02-06	58.20	59.13	57.96	59.10	1836140
2013-02-07	59.22	59.54	58.75	59.47	1215056
2013-02-08	59.66	59.93	59.36	59.46	1268772
2013-02-11	59.47	59.64	59.10	59.40	620270
2013-02-12	59.40	59.44	58.79	59.22	913142
2013-02-13	59.25	59.72	59.20	59.37	1042176
2013-02-14	59.94	60.00	58.92	59.61	1695326
2013-02-15	59.25	59.25	58.01	58.73	2176752
2013-02-19	57.25	58.64	56.52	57.95	3143882
2013-02-20	58.04	58.55	57.79	58.09	1716714
2013-02-21	57.97	58.24	57.43	57.80	1469414
2013-02-22	57.93	58.27	57.59	58.03	1348090
2013-02-25	58.27	58.74	57.72	57.72	1549412
2013-02-26	57.93	58.20	57.30	58.11	1465306
2013-02-27	58.03	59.33	58.03	59.14	1620734
2013-02-28	59.28	60.05	58.96	59.81	2033202
2013-03-01	59.61	60.13	59.29	60.02	2004224
2013-03-04	60.00	60.91	59.89	60.91	2036242
2013-03-05	61.11	61.98	61.02	61.68	1749506
2013-03-06	62.15	62.15	60.91	60.98	2043004
2013-03-07	60.37	60.37	59.14	59.46	3183754
2013-03-08	59.70	59.84	59.08	59.36	1548544
2013-03-11	59.36	59.52	59.06	59.20	1334384
2013-03-12	59.10	59.10	58.42	58.68	1695760
2013-03-13	58.82	58.84	58.44	58.60	1030702
2013-03-14	58.61	59.35	58.58	59.28	1185288
2013-03-15	58.94	59.43	58.94	59.10	2295884
2013-03-18	58.86	59.00	58.53	58.64	1012332
2013-03-19	58.61	59.32	58.55	58.94	1452052
2013-03-20	59.11	59.77	59.00	59.52	1247432
2013-03-21	59.35	59.42	58.76	58.87	966690
2013-03-22	58.94	59.25	58.58	58.89	1020852
2013-03-25	59.06	59.32	58.85	58.95	1291806
2013-03-26	58.98	59.34	58.86	59.16	1568478
2013-03-27	58.88	59.29	58.85	59.10	1254782
2013-03-28	59.14	59.38	58.93	59.30	1241876
2013-04-01	59.32	60.07	59.01	59.96	1743798
2013-04-02	61.40	64.37	61.16	63.60	4287320
2013-04-03	63.49	63.87	62.51	62.66	2703108
2013-04-04	62.59	63.12	62.37	62.67	1539730
2013-04-05	62.16	62.90	62.12	62.69	1379534
2013-04-08	62.61	62.88	61.87	62.88	934486
2013-04-09	63.03	63.19	62.64	62.86	1116038
2013-04-10	62.88	62.90	62.34	62.67	855660
2013-04-11	62.69	63.68	62.62	63.53	1558030
2013-04-12	63.40	63.48	63.00	63.46	894450
2013-04-15	63.27	63.68	62.09	62.10	1096488
2013-04-16	62.53	63.74	62.19	63.25	1006118
2013-04-17	63.08	63.08	62.20	62.42	798422
2013-04-18	62.13	62.13	60.62	60.74	1439024
2013-04-19	60.96	61.67	60.81	61.31	1037560
2013-04-22	61.43	61.69	60.68	61.17	994644
2013-04-23	61.45	61.68	60.79	61.51	1118216
2013-04-24	61.59	61.76	60.85	60.97	1222600
2013-04-25	61.15	61.52	60.40	60.43	1925402
2013-04-26	60.55	60.62	59.80	60.10	1215422
2013-04-29	60.02	60.37	58.91	59.51	1656828
2013-04-30	59.42	59.45	58.83	59.33	2008788
2013-05-01	59.33	60.29	58.97	59.20	2341528
2013-05-02	59.51	59.82	58.91	58.95	1521176
2013-05-03	59.30	59.30	58.58	58.66	6022962
2013-05-06	58.81	59.80	58.66	59.14	2798120
2013-05-07	59.39	60.23	58.78	58.78	3362414
2013-05-08	60.26	64.76	60.26	64.69	5542358
2013-05-09	64.73	64.75	63.59	64.30	2037306
2013-05-10	64.35	65.67	64.30	65.60	2147862
2013-05-13	64.96	65.44	64.37	64.97	2061540
2013-05-14	65.10	65.59	64.98	65.46	966022
2013-05-15	65.35	65.35	64.58	65.14	918478
2013-05-16	65.10	65.11	64.02	64.03	1110898
2013-05-17	64.03	64.36	63.73	64.07	1134372
2013-05-20	64.08	64.18	63.50	63.54	765904
2013-05-21	63.56	63.74	62.81	63.31	1066406
2013-05-22	63.35	64.19	62.83	63.06	1022950
2013-05-23	62.71	62.97	62.38	62.78	1037224
2013-05-24	62.54	62.81	62.25	62.56	842292
2013-05-28	62.84	63.93	62.84	63.74	1346322
2013-05-29	63.28	63.44	62.09	62.31	1104110
2013-05-30	62.52	63.53	62.35	63.24	793182
2013-05-31	63.05	63.66	61.99	62.04	1503792
2013-06-03	62.15	62.80	61.78	62.76	1015876
2013-06-04	62.57	62.89	61.98	62.48	944786
2013-06-05	62.18	62.60	61.55	61.56	1348192
2013-06-06	61.60	62.72	61.29	62.63	1508618
2013-06-07	62.86	63.52	62.54	63.21	1290646
2013-06-10	63.24	63.87	63.00	63.80	995556
2013-06-11	63.22	64.89	63.11	64.71	1557186
2013-06-12	65.02	65.40	64.81	65.01	1586652
2013-06-13	64.86	65.08	64.18	64.93	1216528
2013-06-14	64.90	65.21	64.23	64.42	742234
2013-06-17	65.00	65.50	64.57	65.08	1148970
2013-06-18	65.07	65.23	64.38	64.75	617672
2013-06-19	64.61	64.70	63.40	63.41	1223722
2013-06-20	62.95	63.09	61.35	61.45	1646166
2013-06-21	62.25	62.76	61.28	61.75	2178280
2013-06-24	61.48	62.19	60.76	61.52	1433742
2013-06-25	61.77	61.82	60.92	60.98	1135018
2013-06-26	61.41	62.04	60.94	60.99	895044
2013-06-27	61.43	61.97	61.07	61.14	1181926
2013-06-28	60.83	61.11	60.06	60.40	1949094
2013-07-01	60.82	61.23	60.51	60.58	2219594
2013-07-02	57.50	58.54	56.71	57.00	10180546
2013-07-03	56.59	57.26	56.16	56.95	2724208
2013-07-05	57.20	57.31	56.58	57.28	2222892
2013-07-08	58.06	58.73	57.54	58.44	3284186
2013-07-09	58.50	58.73	57.85	58.00	1972378
2013-07-10	58.07	58.22	57.76	58.20	2484046
2013-07-11	59.07	60.29	58.57	60.26	3374178
2013-07-12	60.20	60.86	60.05	60.62	1858394
2013-07-15	60.83	61.02	60.02	60.13	980040
2013-07-16	58.95	59.40	58.64	58.98	2119924
2013-07-17	59.23	59.41	58.65	59.19	1096898
2013-07-18	59.41	59.57	58.39	58.66	1979516
2013-07-19	58.25	59.41	58.02	58.98	2137660
2013-07-22	58.84	59.64	58.75	59.31	1557528
2013-07-23	59.66	59.88	58.87	59.21	1551076
2013-07-24	59.29	59.49	58.52	58.80	1077804
2013-07-25	58.50	59.10	58.36	58.79	1128666
2013-07-26	58.69	58.99	58.49	58.86	1068892
2013-07-29	58.62	58.97	58.21	58.44	995936
2013-07-30	58.62	58.72	57.88	58.13	1275432
2013-07-31	58.37	58.67	58.13	58.21	1091298
2013-08-01	58.50	58.66	58.25	58.59	1296452
2013-08-02	58.62	59.07	58.35	58.75	1491534
2013-08-05	58.79	59.23	58.63	58.70	1339248
2013-08-06	58.70	58.98	58.00	58.17	2853128
2013-08-07	57.53	57.53	56.22	56.97	4451456
2013-08-08	57.15	57.25	56.48	56.83	1504550
2013-08-09	56.90	57.65	56.83	57.18	1950282
2013-08-12	57.23	57.55	56.85	57.37	2141702
2013-08-13	57.47	57.60	57.10	57.33	930912
2013-08-14	57.35	57.83	57.18	57.30	876514
2013-08-15	57.00	57.10	56.11	56.65	1438444
2013-08-16	56.53	56.68	55.89	56.05	1188486
2013-08-19	56.00	56.18	55.56	55.58	1926166
2013-08-20	55.74	56.37	55.63	55.98	2161724
2013-08-21	55.77	56.02	55.20	55.25	1679638
2013-08-22	55.35	55.51	54.64	54.99	1430074
2013-08-23	55.17	55.47	54.90	55.18	1310160
2013-08-26	55.18	55.99	55.09	55.43	1013312
2013-08-27	54.98	55.14	54.31	54.37	1454248
2013-08-28	54.39	54.58	53.90	54.01	1155856
2013-08-29	53.93	54.80	53.88	54.01	1661544
2013-08-30	54.00	54.33	53.56	53.76	1317076
2013-09-03	54.37	54.46	53.91	54.30	1190256
2013-09-04	54.41	54.81	54.29	54.72	1268004
2013-09-05	54.66	56.08	54.66	55.78	1742102
2013-09-06	55.72	55.87	54.80	55.30	1293644
2013-09-09	55.24	56.08	55.05	56.04	1007275
2013-09-10	56.36	56.46	55.66	55.81	1097058
2013-09-11	55.81	56.13	55.55	55.70	1206820
2013-09-12	55.70	56.04	55.41	56.00	1071019
2013-09-13	55.97	56.14	55.53	55.75	1151941
2013-09-16	56.10	56.87	56.01	56.61	1646549
2013-09-17	56.77	59.44	56.56	59.10	2932929
2013-09-18	59.10	59.18	57.90	58.65	1779983
2013-09-19	58.77	59.00	58.18	58.53	1435788
2013-09-20	58.80	59.13	58.24	58.47	2829902
2013-09-23	58.03	58.07	57.29	57.95	893800
2013-09-24	57.86	58.29	57.56	57.60	1010005
2013-09-25	57.54	57.64	57.31	57.37	1429192
2013-09-26	57.48	57.93	57.31	57.60	610740
2013-09-27	57.32	57.51	56.94	56.98	702949
2013-09-30	56.66	56.95	56.26	56.90	935857
2013-10-01	56.89	57.78	56.87	57.77	996771
2013-10-02	57.41	57.96	57.31	57.94	803959
2013-10-03	57.76	58.20	57.21	57.67	1228239
2013-10-04	57.82	58.95	57.77	58.37	1342825
2013-10-07	57.77	58.39	57.44	58.00	1028491
2013-10-08	57.90	58.41	57.33	57.51	1151302
2013-10-09	57.62	58.16	57.36	57.36	1084959
2013-10-10	57.75	58.16	57.61	58.12	933801
2013-10-11	57.90	58.41	57.72	57.95	673940
2013-10-14	57.59	57.79	57.21	57.55	1021634
2013-10-15	57.20	57.75	57.13	57.18	992371
2013-10-16	57.39	58.18	57.36	57.84	941927
2013-10-17	57.75	57.90	57.38	57.86	925700
2013-10-18	58.19	58.75	57.81	58.06	1399412
2013-10-21	57.67	57.67	56.81	57.00	1257585
2013-10-22	56.95	57.38	56.76	56.78	1349349
2013-10-23	56.77	56.77	56.00	56.07	1673733
2013-10-24	56.23	56.38	55.79	55.82	1194745
2013-10-25	55.91	55.96	55.23	55.44	1310761
2013-10-28	55.47	56.69	55.47	56.23	1549621
2013-10-29	56.45	56.78	56.43	56.49	1021012
2013-10-30	56.50	56.50	55.45	55.98	1117784
2013-10-31	56.09	56.58	56.00	56.21	1032191
2013-11-01	56.20	56.63	55.89	56.57	1663277
2013-11-04	56.65	56.98	56.43	56.75	1339985
2013-11-05	56.71	56.93	56.23	56.53	1867744
2013-11-06	54.55	55.23	52.75	55.03	8512328
2013-11-07	55.03	56.02	55.02	55.76	2574812
2013-11-08	55.86	56.42	55.47	56.30	2465736
2013-11-11	56.60	57.48	56.34	56.96	1606533
2013-11-12	56.94	58.58	56.85	58.43	1996636
2013-11-13	58.42	58.48	57.95	58.30	1632582
2013-11-14	58.50	58.89	58.31	58.69	2182542
2013-11-15	58.93	59.35	58.71	58.89	4934221
2013-11-18	59.15	60.38	59.03	59.27	3393879
2013-11-19	59.30	59.40	58.00	58.30	2315048
2013-11-20	58.72	58.87	57.81	57.84	1786772
2013-11-21	57.85	58.02	56.85	56.89	2157352
2013-11-22	56.92	57.28	56.18	56.54	2671461
2013-11-25	59.02	62.14	59.00	61.55	9416773
2013-11-26	61.42	61.69	60.42	60.58	3473223
2013-11-27	60.59	60.78	59.71	59.88	1993852
2013-11-29	59.93	60.20	59.47	59.55	699968
2013-12-02	59.44	59.67	59.09	59.19	2109068
2013-12-03	59.20	59.20	58.28	58.50	1727404
2013-12-04	58.25	58.31	57.05	57.27	1980347
2013-12-05	57.24	57.30	56.85	57.12	2787713
2013-12-06	57.22	58.27	57.22	58.26	3246288
2013-12-09	58.48	62.78	58.47	62.17	5655374
2013-12-10	62.25	62.90	61.42	61.44	2060884
2013-12-11	61.25	61.73	60.52	60.63	1435022
2013-12-12	60.72	60.89	60.11	60.19	2270110
2013-12-13	60.20	60.97	60.16	60.30	2346877
2013-12-16	60.83	61.12	59.88	60.02	2869364
2013-12-17	59.83	60.23	59.63	60.22	2054349
2013-12-18	61.39	62.29	60.75	62.27	2153936
2013-12-19	62.01	62.15	61.44	61.69	1440024
2013-12-20	61.97	62.76	61.75	62.64	1929729
2013-12-23	63.00	63.39	62.97	63.26	1443239
2013-12-24	63.18	63.30	62.99	63.25	493268
2013-12-26	63.31	63.74	63.13	63.39	774587
2013-12-27	63.59	63.72	63.15	63.36	568517
2013-12-30	63.49	63.60	63.05	63.29	589870
2013-12-31	63.57	63.63	63.20	63.37	789063
2014-01-02	63.36	65.16	63.19	64.78	2901903
2014-01-03	64.71	65.00	64.41	64.47	1241023
2014-01-06	65.08	65.60	64.67	64.80	2101957
2014-01-07	64.88	65.42	64.62	65.20	1168297
2014-01-08	65.15	65.56	64.99	65.44	1246766
2014-01-09	65.84	66.15	65.28	65.64	1262290
2014-01-10	65.85	65.85	64.39	64.74	1895652
2014-01-13	64.70	65.13	64.34	64.47	1480055
2014-01-14	65.11	65.20	64.52	64.97	607749
2014-01-15	65.00	65.00	64.28	64.48	1176064
2014-01-16	64.58	64.97	64.42	64.65	1526053
2014-01-17	64.90	65.24	64.37	64.83	1971499
2014-01-21	65.39	65.55	64.78	65.24	1973436
2014-01-22	65.21	66.76	65.21	66.49	1813684
2014-01-23	66.08	66.23	65.19	65.59	1444725
2014-01-24	65.19	65.37	63.96	64.20	1228533
2014-01-27	64.11	64.27	63.50	63.97	1042836
2014-01-28	64.00	64.54	64.00	64.32	725578
2014-01-29	64.00	64.54	63.51	63.90	751395
2014-01-30	64.46	64.98	64.32	64.91	813474
2014-01-31	64.15	65.35	64.07	64.93	1173268
2014-02-03	64.94	64.95	63.05	63.05	1512288
2014-02-04	63.40	63.40	62.52	62.74	1593698
2014-02-05	62.73	63.46	62.54	63.20	1226466
2014-02-06	63.37	63.88	63.24	63.74	699308
2014-02-07	63.80	64.27	63.50	63.62	1377897
2014-02-10	63.73	64.23	63.50	63.84	3039157
2014-02-11	63.79	64.38	63.15	64.33	3993862
2014-02-12	67.93	68.84	66.30	66.35	4429462
2014-02-13	65.88	66.28	65.02	66.25	2441057
2014-02-14	66.10	66.71	65.96	66.37	1050279
2014-02-18	66.69	67.09	66.15	66.83	1253055
2014-02-19	66.73	67.00	65.84	66.07	1551660
2014-02-20	65.99	66.17	65.39	65.78	1181321
2014-02-21	65.95	66.21	65.11	66.13	1683105
2014-02-24	66.05	68.83	66.04	67.50	2738218
2014-02-25	67.37	67.46	66.12	66.95	2928449
2014-02-26	66.96	68.08	66.71	67.50	1618330
2014-02-27	68.22	68.70	67.77	68.02	1085307
2014-02-28	68.38	70.00	68.25	68.73	1968224
2014-03-03	68.27	68.86	67.63	68.37	1957456
2014-03-04	68.80	69.25	68.30	68.75	2944357
2014-03-05	68.77	68.83	68.15	68.37	888454
2014-03-06	68.55	69.43	68.43	68.75	1201462
2014-03-07	69.12	69.18	68.41	68.78	1100882
2014-03-10	68.75	68.77	67.93	68.46	820480
2014-03-11	68.53	69.41	68.40	68.69	798736
2014-03-12	68.30	68.60	68.07	68.32	663956
2014-03-13	68.38	68.50	67.90	68.12	993375
2014-03-14	68.15	68.37	67.53	68.20	921935
2014-03-17	68.40	69.30	68.40	68.48	587743
2014-03-18	68.55	69.38	68.53	69.23	744079
2014-03-19	69.21	70.14	69.02	69.79	1215470
2014-03-20	69.69	70.37	69.54	69.80	1047138
2014-03-21	70.29	70.68	69.61	69.81	1523254
2014-03-24	70.01	70.26	68.20	68.46	744245
2014-03-25	68.75	69.45	68.33	68.61	1296456
2014-03-26	68.93	70.03	68.88	68.90	2135227
2014-03-27	68.90	68.91	67.76	68.39	1635992
2014-03-28	68.48	69.68	68.18	68.45	1060283
2014-03-31	69.10	69.30	68.52	68.85	1368669
2014-04-01	69.00	69.55	68.71	69.34	3219841
2014-04-02	69.45	69.84	68.67	69.08	1283111
2014-04-03	68.84	69.61	68.76	69.56	3242544
2014-04-04	70.05	70.10	68.03	68.07	1850120
2014-04-07	68.11	68.45	66.81	67.35	2135523
2014-04-08	68.39	68.92	67.61	68.46	2643513
2014-04-09	68.81	69.27	68.24	69.22	1155892
2014-04-10	69.20	69.46	67.53	67.95	1744853
2014-04-11	67.58	67.92	66.87	67.30	1247308
2014-04-14	67.46	67.86	67.15	67.82	1242115
2014-04-15	68.23	68.58	67.50	68.41	1441168
2014-04-16	67.95	69.18	67.95	69.16	1208910
2014-04-17	69.13	69.96	68.70	69.51	1413105
2014-04-21	69.47	69.88	69.11	69.62	790855
2014-04-22	69.56	69.88	69.28	69.54	594015
2014-04-23	69.41	69.60	68.70	69.42	787393
2014-04-24	69.59	70.00	69.25	69.38	785447
2014-04-25	69.44	69.98	69.05	69.56	724617
2014-04-28	69.88	69.88	68.73	69.24	1050451
2014-04-29	69.54	69.75	68.95	69.71	755997
2014-04-30	69.57	69.87	68.77	69.30	1082864
2014-05-01	69.39	70.47	69.07	69.93	1350496
2014-05-02	68.50	68.50	67.08	67.39	2628684
2014-05-05	67.00	67.53	66.60	67.12	1373497
2014-05-06	66.95	67.33	66.79	67.19	1613061
2014-05-07	67.25	67.83	67.06	67.78	748994
2014-05-08	67.80	68.17	67.11	67.33	880380
2014-05-09	67.22	67.81	67.08	67.75	535144
2014-05-12	67.82	68.24	67.81	68.08	804405
2014-05-13	68.18	68.50	67.76	67.89	558300
2014-05-14	67.76	67.89	67.27	67.68	429348
2014-05-15	67.50	67.90	67.20	67.73	794629
2014-05-16	67.86	68.10	67.17	67.53	1261937
2014-05-19	67.46	67.78	67.28	67.47	903279
2014-05-20	67.47	67.62	67.23	67.52	906282
2014-05-21	67.62	68.57	67.59	68.35	541436
2014-05-22	68.35	68.35	67.83	68.16	622299
2014-05-23	68.25	69.12	68.10	68.79	650406
2014-05-27	69.00	69.50	68.94	69.35	733586
2014-05-28	69.42	69.46	68.76	69.20	773667
2014-05-29	69.40	70.17	69.21	69.90	926992
2014-05-30	69.88	70.71	69.87	70.59	1722167
2014-06-02	70.81	71.43	70.42	71.21	1100637
2014-06-03	71.21	71.70	70.83	71.47	906066
2014-06-04	71.44	71.87	71.31	71.71	614186
2014-06-05	71.64	72.37	71.48	72.06	427225
2014-06-06	72.23	72.28	71.71	71.91	467908
2014-06-09	71.96	72.07	71.68	71.93	539921
2014-06-10	71.71	71.85	71.29	71.69	604804
2014-06-11	71.23	71.47	70.73	71.08	648531
2014-06-12	71.13	71.21	70.66	70.94	502749
2014-06-13	70.88	70.88	70.42	70.79	473971
2014-06-16	70.70	70.94	70.28	70.77	1063857
2014-06-17	70.55	70.78	70.01	70.18	972231
2014-06-18	70.14	70.51	69.83	70.42	865588
2014-06-19	70.49	71.72	70.30	71.58	1055751
2014-06-20	71.80	71.94	71.13	71.83	1014567
2014-06-23	71.68	71.68	71.26	71.53	481858
2014-06-24	71.55	71.85	71.12	71.39	712934
2014-06-25	71.34	72.05	71.11	71.86	546009
2014-06-26	71.74	71.76	71.00	71.61	524157
2014-06-27	71.48	73.40	71.21	72.95	3610320
2014-06-30	73.25	73.61	72.00	72.32	1139363
2014-07-01	72.67	73.30	72.39	73.16	1223228
2014-07-02	73.08	73.65	72.63	73.60	1002342
2014-07-03	73.65	73.94	73.00	73.32	585870
2014-07-07	73.15	73.83	73.02	73.28	664576
2014-07-08	73.20	73.22	72.62	72.81	904257
2014-07-09	72.99	73.26	72.71	73.22	560007
2014-07-10	72.76	73.17	72.61	73.04	990639
2014-07-11	73.02	73.27	72.74	73.08	447463
2014-07-14	73.41	73.76	73.30	73.57	630579
2014-07-15	73.42	74.00	73.09	73.26	780534
2014-07-16	73.41	74.00	73.30	73.82	612888
2014-07-17	73.66	74.84	73.32	73.40	744268
2014-07-18	73.47	73.96	73.07	73.85	518961
2014-07-21	72.99	72.99	70.55	71.01	3017349
2014-07-22	71.03	71.78	70.91	71.67	1198081
2014-07-23	71.87	71.87	71.23	71.67	595042
2014-07-24	71.84	72.25	71.68	71.89	1004807
2014-07-25	71.76	72.06	71.10	71.46	596181
2014-07-28	71.36	71.83	70.97	71.75	707877
2014-07-29	71.74	71.98	71.27	71.33	693137
2014-07-30	71.48	71.73	70.97	71.32	727718
2014-07-31	71.32	71.59	70.41	70.44	1992907
2014-08-01	71.36	72.24	70.49	71.38	1305326
2014-08-04	71.35	72.63	70.85	72.15	1381696
2014-08-05	71.97	72.14	71.20	71.51	1088697
2014-08-06	71.24	72.14	71.10	71.52	473123
2014-08-07	71.67	71.76	71.31	71.49	917281
2014-08-08	71.48	71.87	71.32	71.85	672982
2014-08-11	72.14	72.39	71.76	71.79	312145
2014-08-12	71.81	72.41	71.65	72.04	608446
2014-08-13	72.22	72.45	71.93	72.42	588745
2014-08-14	72.50	73.19	72.40	73.10	498908
2014-08-15	72.40	72.64	71.43	72.11	1538173
2014-08-18	72.39	73.53	72.19	73.43	1197954
2014-08-19	73.60	73.94	73.45	73.80	806159
2014-08-20	73.49	73.99	73.00	73.72	704955
2014-08-21	73.84	74.29	73.75	73.83	590769
2014-08-22	73.93	74.08	73.53	73.65	572793
2014-08-25	73.84	74.02	73.64	73.90	475865
2014-08-26	74.00	74.49	73.85	74.43	517264
2014-08-27	74.37	74.82	74.16	74.57	477554
2014-08-28	74.34	74.67	74.07	74.42	510236
2014-08-29	74.59	74.99	74.26	74.68	544888
2014-09-02	74.95	75.27	74.49	74.58	763913
2014-09-03	74.90	75.09	74.46	74.55	559200
2014-09-04	74.74	74.94	73.77	74.12	695643
2014-09-05	74.10	74.33	73.60	74.30	562008
2014-09-08	74.25	74.52	73.94	74.43	648305
2014-09-09	74.50	74.90	74.17	74.29	565256
2014-09-10	74.51	74.51	73.94	74.21	468458
2014-09-11	74.01	74.39	73.72	74.31	552410
2014-09-12	74.40	74.50	73.78	74.07	551735
2014-09-15	74.14	74.16	73.73	73.93	421826
2014-09-16	73.67	74.31	73.45	74.24	1187853
2014-09-17	73.89	74.06	72.84	73.93	1595317
2014-09-18	74.01	74.85	74.01	74.71	965826
2014-09-19	75.08	75.08	74.64	74.88	1884482
2014-09-22	74.72	75.13	74.26	74.76	652334
2014-09-23	74.55	74.59	73.88	74.01	537187
2014-09-24	74.01	74.97	73.67	74.94	599156
2014-09-25	74.86	74.86	73.53	73.77	752242
2014-09-26	73.86	73.95	73.28	73.40	842305
2014-09-29	73.00	73.70	72.78	73.48	732492
2014-09-30	73.42	73.82	73.06	73.14	1019006
2014-10-01	73.30	73.61	72.48	72.78	914273
2014-10-02	72.99	73.85	72.81	73.74	774537
2014-10-03	74.04	74.53	73.75	74.45	983802
2014-10-06	74.48	74.69	73.55	73.81	652602
2014-10-07	73.38	73.82	73.05	73.13	776728
2014-10-08	73.06	75.12	72.66	75.01	882057
2014-10-09	75.04	75.39	73.99	73.99	1301365
2014-10-10	74.05	74.74	73.42	73.42	657436
2014-10-13	73.31	74.38	73.18	73.56	897348
2014-10-14	73.71	74.16	73.38	73.59	1055377
2014-10-15	73.00	73.77	71.83	72.74	2144016
2014-10-16	71.89	72.70	71.50	72.03	1115274
2014-10-17	72.66	72.98	72.13	72.75	826805
2014-10-20	72.75	73.58	72.62	73.56	713649
2014-10-21	74.12	75.50	74.11	75.50	946344
2014-10-22	76.00	76.35	75.25	75.28	1047275
2014-10-23	76.33	76.68	75.89	76.25	638377
2014-10-24	76.29	76.79	76.20	76.73	543806
2014-10-27	76.75	76.78	76.23	76.70	599621
2014-10-28	76.81	77.76	76.68	77.58	777984
2014-10-29	77.68	78.36	77.02	77.37	730045
2014-10-30	77.05	77.76	76.38	77.62	787786
2014-10-31	78.33	78.52	77.75	78.07	793331
2014-11-03	78.08	78.41	77.50	78.03	806929
2014-11-04	77.83	78.21	77.39	77.84	697898
2014-11-05	78.06	78.11	77.40	77.51	603336
2014-11-06	77.45	78.07	77.15	78.03	1168233
2014-11-07	74.28	74.95	72.70	74.49	6676019
2014-11-10	74.48	74.84	73.55	74.72	3464291
2014-11-11	75.02	76.21	74.79	76.13	2277657
2014-11-12	76.00	77.10	75.34	76.72	2949846
2014-11-13	77.17	77.36	76.76	76.93	419579
2014-11-14	77.00	77.53	75.57	75.66	3533113
2014-11-17	75.78	75.85	74.92	75.51	1369054
2014-11-18	75.42	75.81	75.01	75.23	1834808
2014-11-19	75.24	75.37	74.59	75.12	898490
2014-11-20	74.99	75.29	74.59	75.13	761137
2014-11-21	75.71	75.80	74.45	74.54	1177529
2014-11-24	74.54	74.76	73.84	74.49	2453978
2014-11-25	74.50	75.09	74.12	75.06	1331698
2014-11-26	75.23	76.44	75.09	76.10	1255929
2014-11-28	76.25	76.63	76.14	76.53	746763
2014-12-01	76.47	76.64	75.68	76.01	1349626
2014-12-02	76.00	76.20	75.47	75.70	866135
2014-12-03	75.59	76.17	75.49	75.69	716935
2014-12-04	75.65	75.85	75.28	75.30	766348
2014-12-05	75.30	75.71	75.22	75.63	730947
2014-12-08	75.65	76.40	75.63	75.87	1008179
2014-12-09	75.30	75.55	74.67	75.15	1202965
2014-12-10	75.21	75.50	74.39	74.45	925502
2014-12-11	74.75	75.11	74.37	74.51	686979
2014-12-12	74.16	74.43	73.33	73.40	940704
2014-12-15	73.50	73.96	72.14	72.86	1193551
2014-12-16	72.69	73.78	72.23	72.77	1110583
2014-12-17	72.81	74.61	72.78	74.33	1248302
2014-12-18	75.15	75.22	74.71	75.20	1097631
2014-12-19	75.41	76.00	75.07	75.94	1794645
2014-12-22	76.00	76.53	75.97	76.35	793779
2014-12-23	76.40	76.52	75.69	75.99	542823
2014-12-24	76.00	76.35	75.79	76.06	253773
2014-12-26	76.07	76.50	75.92	76.22	379683
2014-12-29	76.06	76.40	75.84	76.10	553044
2014-12-30	76.00	76.29	75.54	76.00	330518
2014-12-31	76.19	76.77	75.66	75.74	575120
2015-01-02	75.84	76.37	75.37	75.83	947245
2015-01-05	75.36	75.93	74.45	74.70	1220818
2015-01-06	74.89	75.11	73.43	73.62	1237639
2015-01-07	73.87	74.72	73.82	74.29	1155752
2015-01-08	74.87	76.06	74.84	75.77	1084425
2015-01-09	76.14	76.20	75.15	75.22	491684
2015-01-12	75.45	75.47	74.23	74.42	594256
2015-01-13	74.87	75.29	74.00	74.54	847776
2015-01-14	73.74	74.77	73.67	74.69	811930
2015-01-15	74.75	75.10	74.39	74.46	742408
2015-01-16	74.40	75.15	74.40	75.05	997398
2015-01-20	75.52	75.94	74.78	75.21	517647
2015-01-21	74.87	75.83	74.82	75.73	848926
2015-01-22	75.98	76.32	75.00	76.15	1358000
2015-01-23	76.12	76.26	75.59	75.85	751278
2015-01-26	75.77	76.34	75.42	76.19	723906
2015-01-27	75.71	76.56	75.62	76.04	822386
2015-01-28	76.24	76.60	75.49	75.52	771559
2015-01-29	75.73	76.22	75.03	76.14	650094
2015-01-30	75.69	76.04	74.96	75.06	1003237
2015-02-02	75.07	75.58	74.52	75.57	1094477
2015-02-03	75.56	76.11	75.07	75.60	1052733
2015-02-04	75.22	76.25	75.10	75.96	853640
2015-02-05	76.08	77.10	76.08	76.77	790869
2015-02-06	76.93	76.97	75.26	75.57	809650
2015-02-09	75.25	75.59	74.28	74.67	970304
2015-02-10	75.00	75.89	74.88	75.77	665845
2015-02-11	76.02	76.26	75.31	75.95	635774
2015-02-12	76.15	76.53	75.78	76.39	1156828
2015-02-13	75.00	75.64	71.89	73.10	6205636
2015-02-17	72.98	73.40	72.19	72.78	2259782
2015-02-18	72.61	73.69	72.61	73.28	1603791
2015-02-19	72.59	73.31	72.52	73.24	1567217
2015-02-20	73.02	73.94	72.88	73.76	2844425
2015-02-23	73.65	74.41	73.52	73.86	1890902
2015-02-24	73.75	74.00	72.55	72.93	1579951
2015-02-25	73.11	74.31	72.92	73.93	1148733
2015-02-26	74.04	74.43	73.78	74.30	881654
2015-02-27	74.11	74.64	73.90	74.60	1312278
2015-03-02	74.56	75.64	74.44	75.56	1372827
2015-03-03	75.39	75.97	74.95	75.89	2088603
2015-03-04	75.71	77.26	75.22	76.75	1998780
2015-03-05	76.53	77.01	76.02	76.93	1549164
2015-03-06	76.69	77.75	76.39	77.63	2518783
2015-03-09	77.58	78.30	77.36	78.00	2078195
2015-03-10	77.14	78.36	76.94	78.10	2141263
2015-03-11	78.39	79.54	77.90	79.41	1936237
2015-03-12	79.70	79.75	79.18	79.70	1083779
2015-03-13	79.80	80.95	79.73	80.81	1556631
2015-03-16	81.08	81.81	80.87	81.41	992583
2015-03-17	81.00	81.23	80.69	81.11	889202
2015-03-18	81.18	81.66	80.55	81.64	1762199
2015-03-19	81.42	81.79	81.27	81.44	707813
2015-03-20	81.92	82.17	81.54	81.86	1327596
2015-03-23	81.90	83.04	81.62	82.84	1347022
2015-03-24	82.59	82.97	81.93	82.19	1045996
2015-03-25	82.29	82.48	80.95	81.05	1219670
2015-03-26	80.87	81.55	80.38	81.07	864260
2015-03-27	81.00	81.87	80.89	81.83	913674
2015-03-30	82.31	82.50	81.70	82.17	979874
2015-03-31	81.76	82.00	81.23	81.28	814081
2015-04-01	81.25	81.44	79.83	80.05	2375547
2015-04-02	80.31	80.78	80.10	80.59	1048135
2015-04-06	80.57	81.84	80.15	81.47	969403
2015-04-07	81.75	82.48	81.75	81.86	1000633
2015-04-08	82.14	82.63	81.63	81.74	715728
2015-04-09	81.61	81.94	80.95	81.52	1168392
2015-04-10	81.48	82.32	81.48	81.90	720279
2015-04-13	81.90	82.39	81.66	81.76	650075
2015-04-14	82.00	82.30	81.59	82.01	932173
2015-04-15	82.07	82.49	81.54	81.61	740265
2015-04-16	81.72	82.25	81.66	82.13	596884
2015-04-17	81.50	81.89	80.77	81.26	624676
2015-04-20	81.71	82.08	81.51	81.84	691669
2015-04-21	82.24	83.30	81.96	83.12	952632
2015-04-22	83.14	83.58	82.63	83.22	583073
2015-04-23	83.15	83.72	82.48	83.41	614999
2015-04-24	83.50	84.10	83.13	83.91	787021
2015-04-27	85.10	85.17	83.64	83.79	1361669
2015-04-28	83.69	84.00	82.06	83.59	744698
2015-04-29	83.26	83.36	81.81	82.64	577152
2015-04-30	82.49	82.70	80.99	81.10	1155483
2015-05-01	81.69	82.45	81.61	82.40	1067893
2015-05-04	82.69	83.02	82.25	82.34	946386
2015-05-05	80.58	83.28	80.41	81.51	1510240
2015-05-06	81.92	82.06	81.17	81.41	1064089
2015-05-07	81.33	82.02	81.33	81.76	1072645
2015-05-08	82.49	82.92	82.08	82.17	716206
2015-05-11	82.18	82.37	81.51	81.59	824961
2015-05-12	81.07	81.30	80.62	80.92	1556636
2015-05-13	81.27	81.70	80.89	80.98	824314
2015-05-14	81.40	81.91	81.21	81.86	957917
2015-05-15	81.89	82.20	81.02	81.48	1317332
2015-05-18	81.61	82.94	81.26	82.70	1114439
2015-05-19	83.00	83.53	82.70	83.20	677581
2015-05-20	83.09	83.73	82.86	83.69	785235
2015-05-21	83.46	83.68	83.05	83.49	681668
2015-05-22	83.39	84.34	83.31	84.09	715288
2015-05-26	84.02	84.16	83.68	83.75	792618
2015-05-27	83.81	84.08	83.59	84.06	672474
2015-05-28	84.01	84.34	83.77	84.23	714807
2015-05-29	84.18	84.40	83.25	83.78	928784
2015-06-01	83.94	84.40	83.39	83.88	684864
2015-06-02	83.84	83.92	83.27	83.82	679736
2015-06-03	84.00	84.12	83.57	83.96	474314
2015-06-04	83.63	83.93	82.45	82.60	855383
2015-06-05	82.38	82.75	81.85	82.54	638114
2015-06-08	82.31	82.70	81.81	81.87	1068410
2015-06-09	82.00	82.47	81.43	81.49	797143
2015-06-10	81.75	82.02	81.44	81.68	977049
2015-06-11	82.02	82.38	81.74	82.19	699321
2015-06-12	81.74	82.14	81.31	81.40	489557
2015-06-15	81.04	81.51	80.78	81.28	736163
2015-06-16	81.21	82.00	81.21	81.51	821005
2015-06-17	81.70	81.70	80.73	81.07	975786
2015-06-18	81.45	81.76	80.90	81.45	887990
2015-06-19	81.44	82.37	81.02	82.19	2881729
2015-06-22	83.33	83.33	82.04	82.13	1264841
2015-06-23	82.11	82.31	81.49	81.57	842644
2015-06-24	81.55	81.55	80.19	80.19	987087
2015-06-25	80.57	81.35	79.75	80.91	1555714
2015-06-26	80.98	81.38	80.86	81.08	1581606
2015-06-29	80.21	81.21	79.56	79.61	1216313
2015-06-30	79.97	80.15	79.31	79.47	1737549
2015-07-01	79.96	80.40	79.20	79.32	1735845
2015-07-02	79.54	79.77	78.94	78.94	1258547
2015-07-06	78.53	80.11	78.53	79.55	2077168
2015-07-07	79.94	80.04	78.85	79.66	1200476
2015-07-08	79.16	79.50	78.67	78.81	903674
2015-07-09	79.75	79.75	78.79	78.82	897803
2015-07-10	79.50	79.52	79.12	79.30	955308
2015-07-13	79.71	79.86	78.91	79.50	985924
2015-07-14	79.71	80.22	79.44	80.07	1177062
2015-07-15	80.26	80.40	79.62	79.67	981923
2015-07-16	79.99	80.41	79.60	79.84	584936
2015-07-17	79.84	80.02	79.51	79.97	1263466
2015-07-20	79.97	80.28	79.76	79.88	877968
2015-07-21	80.00	80.26	79.07	79.62	1129538
2015-07-22	79.66	80.25	79.63	80.06	1034638
2015-07-23	80.29	80.99	79.91	80.13	602689
2015-07-24	79.91	79.96	79.13	79.39	533324
2015-07-27	79.20	79.21	78.21	78.43	812490
2015-07-28	78.60	79.04	77.78	79.02	579607
2015-07-29	79.16	79.41	78.67	79.07	514440
2015-07-30	79.05	79.36	78.27	78.63	755871
2015-07-31	78.63	79.61	78.40	79.03	671630
2015-08-03	79.07	79.75	78.94	79.71	725937
2015-08-04	79.92	80.66	79.69	80.20	942520
2015-08-05	79.99	80.99	79.61	80.49	1803490
2015-08-06	80.49	81.29	80.49	81.14	1514103
2015-08-07	80.99	81.35	80.31	81.02	1107146
2015-08-10	81.33	81.89	80.93	81.05	950643
2015-08-11	80.72	81.10	80.50	80.77	1011364
2015-08-12	80.23	80.32	79.17	79.95	841011
2015-08-13	79.81	80.35	79.45	79.65	786392
2015-08-14	79.71	80.32	79.47	80.28	533027
2015-08-17	79.95	80.30	79.61	80.28	874348
2015-08-18	80.25	80.63	79.95	80.00	722723
2015-08-19	79.94	80.34	79.35	80.08	1161425
2015-08-20	79.51	79.70	78.52	78.53	1522617
2015-08-21	78.04	78.13	75.89	75.99	1301700
2015-08-24	76.00	76.57	71.65	74.08	1989717
2015-08-25	75.27	76.01	74.17	74.33	2151140
2015-08-26	75.18	76.30	74.11	76.12	1581494
2015-08-27	76.56	77.13	75.55	76.65	1266949
2015-08-28	76.46	76.80	75.87	76.29	1188067
2015-08-31	76.21	77.07	75.46	75.64	1223371
2015-09-01	74.08	75.10	73.70	74.05	1309261
2015-09-02	74.54	75.12	73.95	75.12	990754
2015-09-03	75.28	75.82	74.83	75.44	1615032
2015-09-04	74.46	75.18	74.26	74.55	955636
2015-09-08	75.48	75.60	74.96	75.46	1397180
2015-09-09	75.96	76.20	74.60	74.74	1023878
2015-09-10	74.56	74.98	74.02	74.64	1019123
2015-09-11	74.38	75.00	73.94	75.00	1323305
2015-09-14	75.23	75.47	74.61	74.77	1200807
2015-09-15	74.91	75.44	74.60	75.15	1104508
2015-09-16	75.19	76.10	75.00	75.82	1910510
2015-09-17	75.76	76.41	75.55	75.77	1342651
2015-09-18	75.18	75.79	74.81	74.99	1480916
2015-09-21	75.22	76.25	75.07	76.02	1589234
2015-09-22	75.34	75.85	75.11	75.36	1445132
2015-09-23	75.24	76.20	75.09	75.52	845187
2015-09-24	74.96	75.16	73.95	74.35	995657
2015-09-25	74.58	74.87	71.80	72.26	1239118
2015-09-28	71.98	72.00	70.12	70.93	1965027
2015-09-29	70.89	71.53	70.27	71.18	1458604
2015-09-30	71.63	72.79	70.40	72.33	1185355
2015-10-01	72.33	72.74	71.48	72.05	1584551
2015-10-02	71.66	73.39	70.94	72.90	858459
2015-10-05	73.35	73.89	72.67	73.36	1066863
2015-10-06	73.33	73.48	71.68	72.15	1184755
2015-10-07	72.45	73.19	71.86	73.19	1063498
2015-10-08	73.35	73.37	72.22	73.10	659148
2015-10-09	73.19	73.74	72.71	73.16	814141
2015-10-12	72.95	73.76	72.87	73.64	595838
2015-10-13	73.45	74.22	73.18	73.35	938988
2015-10-14	73.57	73.98	73.02	73.24	634730
2015-10-15	73.31	75.37	73.13	75.23	1072943
2015-10-16	75.60	76.56	75.31	76.50	1116046
2015-10-19	76.32	76.75	75.82	76.33	590138
2015-10-20	76.33	76.66	75.81	76.19	493515
2015-10-21	76.56	76.68	75.01	76.46	758550
2015-10-22	76.59	76.74	74.09	74.98	1453389
2015-10-23	75.40	76.48	75.23	75.94	839289
2015-10-26	75.85	76.53	75.47	76.40	1172485
2015-10-27	76.29	77.23	76.26	76.95	556090
2015-10-28	76.89	77.47	75.22	77.44	1052928
2015-10-29	77.44	77.91	76.86	77.75	611666
2015-10-30	77.75	78.25	77.43	77.51	765366
2015-11-02	77.86	78.22	77.52	78.16	825052
2015-11-03	77.85	78.51	77.50	77.60	1093074
2015-11-04	73.24	78.94	73.24	77.45	1427320
2015-11-05	77.49	77.91	76.96	77.75	1471965
2015-11-06	77.60	77.77	77.19	77.27	1128424
2015-11-09	76.98	77.24	75.37	75.59	1819671
2015-11-10	75.66	76.31	75.66	76.11	1158427
2015-11-11	76.39	76.56	74.86	74.97	883202
2015-11-12	74.69	74.71	73.19	73.24	1224603
2015-11-13	73.06	73.61	72.52	72.58	1223210
2015-11-16	72.49	73.54	72.28	73.51	1194999
2015-11-17	73.50	73.81	72.78	73.15	1427822
2015-11-18	73.41	74.09	73.20	73.99	1526591
2015-11-19	73.74	73.76	72.58	73.21	1281582
2015-11-20	73.21	73.65	72.96	73.53	1000124
2015-11-23	73.57	73.98	73.18	73.41	1299369
2015-11-24	72.81	73.71	72.64	73.50	1181693
2015-11-25	73.56	73.91	73.22	73.75	1118670
2015-11-27	73.89	74.40	73.51	74.32	1226117
2015-11-30	74.61	74.92	72.97	73.04	2400309
2015-12-01	73.41	73.93	73.17	73.52	1669025
2015-12-02	73.43	73.89	72.65	72.77	945478
2015-12-03	72.75	73.07	71.33	71.67	1013667
2015-12-04	71.99	72.71	71.68	72.22	2646794
2015-12-07	72.20	72.28	71.39	71.55	1695535
2015-12-08	71.44	71.58	70.92	71.37	1783387
2015-12-09	71.02	71.94	70.66	70.86	1099961
2015-12-10	70.81	71.29	70.58	71.00	867565
2015-12-11	70.30	70.62	69.52	69.71	1021305
2015-12-14	69.79	70.11	67.34	68.07	1808138
2015-12-15	68.55	68.90	67.92	68.02	1979727
2015-12-16	68.17	68.61	67.64	68.13	2824929
2015-12-17	68.05	68.82	68.00	68.12	4995041
2015-12-18	67.95	68.13	67.79	67.79	5974490
2015-12-21	67.97	69.55	67.85	69.00	2844576
2015-12-22	69.37	69.87	68.78	69.57	1884410
2015-12-23	69.81	70.47	69.57	70.30	1416479
2015-12-24	70.14	70.51	70.02	70.14	318254
2015-12-28	70.05	70.27	69.87	70.22	735945
2015-12-29	70.43	70.88	70.22	70.61	513816
2015-12-30	70.51	70.75	69.96	70.02	1237177
2015-12-31	69.82	70.28	69.68	69.71	1025316
2016-01-04	68.81	68.89	68.29	68.67	1819680
2016-01-05	68.72	69.54	68.72	69.12	1239432
2016-01-06	68.22	69.19	67.93	68.16	2706412
2016-01-07	67.36	68.10	67.30	67.62	1914765
2016-01-08	67.75	68.59	67.60	67.67	1950534
2016-01-11	67.72	68.30	66.67	67.23	2125802
2016-01-12	67.49	68.42	66.62	67.45	1151178
2016-01-13	67.40	67.73	65.95	66.13	1539437
2016-01-14	66.15	67.83	65.79	67.45	1769501
2016-01-15	66.29	66.87	65.69	66.47	1552856
2016-01-19	66.81	67.11	64.91	65.71	1336768
2016-01-20	64.98	65.89	63.38	65.41	1178197
2016-01-21	65.48	65.97	64.71	65.20	974479
2016-01-22	65.79	67.05	65.66	66.89	1011492
2016-01-25	66.72	67.17	65.88	65.95	742998
2016-01-26	66.24	66.63	65.72	66.52	528092
2016-01-27	66.68	66.98	65.18	65.72	998241
2016-01-28	66.11	66.51	64.32	64.45	1216649
2016-01-29	64.82	67.12	64.56	67.12	2119539
2016-02-01	66.73	67.50	66.45	67.41	883544
2016-02-02	66.95	67.13	65.90	66.26	1035321
2016-02-03	66.48	66.53	64.54	65.44	1534630
2016-02-04	65.05	65.83	64.78	65.45	1124846
2016-02-05	65.13	65.34	63.65	63.90	910552
2016-02-08	63.28	63.31	61.89	62.24	2264893
2016-02-09	61.83	62.83	61.75	62.25	1300150
2016-02-10	62.75	64.19	62.73	63.66	1275110
2016-02-11	62.50	63.43	62.44	62.57	1843826
2016-02-12	61.62	64.21	61.36	62.56	2348909
2016-02-16	62.74	62.74	61.92	62.64	2019769
2016-02-17	62.86	64.14	62.66	64.09	1297223
2016-02-18	64.45	64.98	63.93	64.50	1011757
2016-02-19	64.44	64.47	63.55	63.80	1586846
2016-02-22	64.23	64.91	64.00	64.85	770071
2016-02-23	64.59	64.90	64.15	64.28	1064203
2016-02-24	63.70	64.19	62.96	64.14	838669
2016-02-25	64.46	65.35	64.15	65.33	896105
2016-02-26	65.67	66.89	65.27	66.46	1321641
2016-02-29	66.29	66.80	65.89	65.97	1669772
2016-03-01	66.55	68.21	66.30	68.21	1400898
2016-03-02	67.83	68.46	67.10	68.18	1048737
2016-03-03	68.10	70.29	68.10	70.08	1836683
2016-03-04	70.18	70.89	69.56	70.51	1572909
2016-03-07	70.17	71.28	69.95	70.93	928510
2016-03-08	70.65	71.09	69.62	69.75	1306337
2016-03-09	70.21	70.27	69.61	70.17	1009962
2016-03-10	70.46	71.08	69.30	69.84	638985
2016-03-11	70.52	71.16	70.17	71.05	785226
2016-03-14	70.96	71.90	70.61	70.92	1033097
2016-03-15	70.40	70.75	69.48	69.82	1402073
2016-03-16	69.59	70.53	69.27	70.16	1069591
2016-03-17	70.17	71.07	69.48	70.95	1373469
2016-03-18	71.24	73.16	71.06	72.74	1614337
2016-03-21	72.40	72.73	71.78	72.29	685717
2016-03-22	72.08	72.95	71.84	72.69	804805
2016-03-23	72.68	73.00	71.79	72.32	686012
2016-03-24	71.62	72.01	71.06	71.55	673920
2016-03-28	71.55	71.94	71.14	71.50	420388
2016-03-29	71.53	72.78	71.12	72.71	641737
2016-03-30	73.03	73.32	72.47	73.03	531730
2016-03-31	72.88	74.18	72.88	73.38	1127919
2016-04-01	73.05	74.08	72.54	73.97	823183
2016-04-04	74.18	74.46	73.20	73.47	1063018
2016-04-05	73.03	73.42	72.31	73.03	1472619
2016-04-06	73.13	74.69	73.12	74.53	851523
2016-04-07	74.30	74.94	73.68	73.95	753396
2016-04-08	74.40	74.90	73.85	74.10	814903
2016-04-11	74.18	74.34	73.23	73.42	808782
2016-04-12	73.45	74.00	73.32	73.78	684981
2016-04-13	74.03	74.27	73.77	74.19	626837
2016-04-14	74.37	74.56	73.98	74.20	737738
2016-04-15	74.17	74.48	73.47	74.21	626749
2016-04-18	74.03	74.55	73.83	74.48	737407
2016-04-19	74.81	75.18	74.48	74.94	680609
2016-04-20	75.13	75.16	74.48	74.84	727442
2016-04-21	74.77	75.09	74.11	74.45	966936
2016-04-22	74.55	75.17	74.48	74.90	753059
2016-04-25	74.55	75.24	74.20	74.71	744794
2016-04-26	75.00	75.17	74.63	74.91	862385
2016-04-27	75.14	75.31	74.22	75.12	720520
2016-04-28	74.67	75.38	74.61	74.78	569834
2016-04-29	74.44	74.88	73.36	73.90	1137461
2016-05-02	74.34	74.53	73.03	73.64	1550486
2016-05-03	73.06	74.01	72.97	73.71	1014277
2016-05-04	73.55	73.93	73.15	73.24	1543539
2016-05-05	74.19	76.93	74.19	75.83	2786352
2016-05-06	75.70	75.92	75.02	75.70	1277710
2016-05-09	75.62	76.28	75.44	76.04	1069475
2016-05-10	76.19	76.63	75.84	76.49	1057139
2016-05-11	76.59	77.16	76.30	76.32	745767
2016-05-12	76.50	76.66	74.81	75.59	877233
2016-05-13	75.58	76.08	75.14	75.42	606246
2016-05-16	75.40	77.13	75.16	77.07	1255056
2016-05-17	76.93	77.80	76.50	76.76	1304970
2016-05-18	76.83	77.15	76.09	76.85	2396514
2016-05-19	76.72	78.00	76.45	77.34	879678
2016-05-20	77.61	77.99	76.78	77.37	1434141
2016-05-23	77.24	77.52	76.58	76.78	855870
2016-05-24	77.01	77.50	76.71	77.35	830122
2016-05-25	77.42	77.98	76.87	77.15	1126200
2016-05-26	77.05	77.33	76.75	76.95	886724
2016-05-27	77.15	77.46	76.89	77.05	630189
2016-05-31	76.97	77.42	76.86	77.32	993930
2016-06-01	77.11	77.70	76.65	77.53	734709
2016-06-02	77.53	77.93	77.18	77.93	758628
2016-06-03	77.73	77.73	77.08	77.15	804600
2016-06-06	77.01	77.32	76.01	77.00	1116498
2016-06-07	77.03	77.16	76.73	76.94	742298
2016-06-08	77.08	77.45	76.47	76.90	976973
2016-06-09	76.81	77.30	76.41	77.21	614694
2016-06-10	76.73	76.90	75.76	76.08	687782
2016-06-13	75.64	76.16	75.54	75.56	923714
2016-06-14	75.33	75.69	74.93	75.63	486911
2016-06-15	75.76	76.17	75.37	75.45	780415
2016-06-16	75.19	75.79	74.79	75.68	863232
2016-06-17	75.71	75.79	74.84	75.11	1299446
2016-06-20	75.82	76.39	75.38	75.77	793161
2016-06-21	76.11	76.11	75.41	75.65	565459
2016-06-22	75.82	76.41	75.46	76.18	622506
2016-06-23	76.76	77.15	76.50	77.15	509289
2016-06-24	75.15	76.57	74.99	75.70	1626300
2016-06-27	75.18	75.34	73.53	73.78	1031940
2016-06-28	74.30	74.96	73.98	74.61	944817
2016-06-29	75.29	76.79	75.13	76.68	747482
2016-06-30	76.85	77.33	76.11	77.32	926477
2016-07-01	77.50	77.74	77.06	77.32	542675
2016-07-05	76.88	77.04	76.08	76.37	672347
2016-07-06	76.45	76.81	76.06	76.68	1080473
2016-07-07	76.68	77.18	76.48	76.92	1150918
2016-07-08	77.36	78.21	77.27	78.07	743856
2016-07-11	78.36	78.65	78.20	78.44	754658
2016-07-12	78.59	78.77	77.81	77.85	892418
2016-07-13	77.97	78.29	77.69	77.99	733912
2016-07-14	78.45	78.50	77.68	77.73	922516
2016-07-15	77.97	78.05	77.48	77.73	526088
2016-07-18	77.70	77.92	77.18	77.51	704691
2016-07-19	77.32	77.62	77.04	77.35	592563
2016-07-20	77.58	77.85	77.23	77.62	839652
2016-07-21	77.65	78.01	77.26	77.58	682577
2016-07-22	77.71	78.33	77.40	77.91	3519291
2016-07-25	77.68	78.07	77.50	77.94	843967
2016-07-26	77.85	78.40	77.73	78.18	573434
2016-07-27	78.00	78.00	76.30	76.55	1728956
2016-07-28	76.45	76.86	76.13	76.76	597380
2016-07-29	76.62	77.61	76.39	77.54	1035031
2016-08-01	77.63	77.90	76.87	77.00	595316
2016-08-02	76.93	77.00	75.80	76.00	913901
2016-08-03	75.89	76.14	75.73	76.08	817237
2016-08-04	76.09	76.33	75.77	75.91	672574
2016-08-05	76.25	76.97	76.19	76.96	869666
2016-08-08	76.93	76.94	75.25	75.36	1930597
2016-08-09	73.36	74.15	71.40	72.31	3928423
2016-08-10	72.09	72.25	69.94	70.11	2725617
2016-08-11	70.16	70.56	69.51	70.09	2211723
2016-08-12	70.08	70.11	68.98	69.15	1798078
2016-08-15	69.20	69.35	68.32	68.33	2174548
2016-08-16	68.22	68.50	67.19	68.26	2292837
2016-08-17	68.26	68.48	66.75	67.20	2817165
2016-08-18	67.34	67.98	67.23	67.65	1715758
2016-08-19	63.98	64.94	62.76	64.48	6543344
2016-08-22	64.63	65.61	64.52	65.17	3533164
2016-08-23	65.51	65.88	65.12	65.45	2324963
2016-08-24	65.50	65.75	64.46	64.51	2248972
2016-08-25	64.30	64.60	64.05	64.24	1309740
2016-08-26	64.17	64.41	63.30	63.68	2155025
2016-08-29	63.76	64.56	63.76	64.41	1205779
2016-08-30	64.32	64.84	64.32	64.66	1404239
2016-08-31	64.98	64.98	64.02	64.63	1698953
2016-09-01	64.51	64.65	63.83	64.19	2346029
2016-09-02	64.35	65.02	64.35	64.78	1390535
2016-09-06	64.01	64.40	63.36	64.06	1421532
2016-09-07	64.06	64.77	64.06	64.33	1236504
2016-09-08	64.64	64.64	64.17	64.43	1144090
2016-09-09	63.92	64.31	63.53	63.65	1761062
2016-09-12	63.08	64.97	63.08	64.71	2062740
2016-09-13	64.22	64.51	63.73	63.95	2228295
2016-09-14	64.13	64.27	63.25	63.34	2097465
2016-09-15	63.19	64.35	63.09	64.07	1691268
2016-09-16	63.95	64.56	63.57	64.44	2480597
2016-09-19	64.48	64.85	63.38	63.60	1776819
2016-09-20	65.99	65.99	64.94	64.99	1873187
2016-09-21	64.98	65.87	64.97	65.83	1530014
2016-09-22	65.98	66.88	65.97	66.72	1650675
2016-09-23	66.58	66.82	66.20	66.50	1792714
2016-09-26	66.09	66.35	65.95	66.15	1673784
2016-09-27	66.09	66.58	65.84	66.33	1783990
2016-09-28	66.22	66.30	65.45	66.21	1729884
2016-09-29	66.18	66.36	65.29	65.46	1519777
2016-09-30	65.50	66.36	64.72	66.07	3478786
2016-10-03	65.69	65.89	63.72	64.10	2880196
2016-10-04	64.15	64.58	63.90	64.34	1706899
2016-10-05	64.33	64.66	64.01	64.11	1226443
2016-10-06	63.88	64.50	63.35	64.28	1504168
2016-10-07	64.27	64.43	63.01	63.43	1828425
2016-10-10	63.79	64.40	63.70	63.70	1201493
2016-10-11	63.61	63.61	61.95	62.00	2447966
2016-10-12	62.01	62.88	62.01	62.66	2332950
2016-10-13	62.30	63.12	61.74	62.99	1431767
2016-10-14	63.02	63.34	62.84	62.85	1329729
2016-10-17	62.80	62.97	62.12	62.26	1439796
2016-10-18	62.82	62.98	62.45	62.51	1508531
2016-10-19	62.55	62.82	62.06	62.78	1614675
2016-10-20	62.74	62.74	61.05	61.10	2925253
2016-10-21	60.82	61.11	60.24	60.96	2525925
2016-10-24	61.55	61.55	57.58	58.10	6225425
2016-10-25	58.27	58.95	58.11	58.29	2054019
2016-10-26	57.79	57.88	56.77	56.86	2802741
2016-10-27	56.89	57.07	55.87	55.93	1747239
2016-10-28	55.86	56.21	54.50	55.16	2500921
2016-10-31	55.49	59.72	55.49	58.62	6291056
2016-11-01	58.69	58.79	57.50	57.82	2612538
2016-11-02	57.87	58.38	57.67	57.97	2314506
2016-11-03	58.00	59.85	58.00	58.46	3619866
2016-11-04	58.58	59.31	58.26	58.63	3568049
2016-11-07	59.53	59.65	57.68	57.85	1973666
2016-11-08	57.79	58.40	57.61	58.02	1668393
2016-11-09	59.38	59.53	57.00	59.33	2763633
2016-11-10	60.25	60.25	59.36	59.98	2731405
2016-11-11	59.80	60.04	59.06	59.53	2073520
2016-11-14	59.54	60.80	59.39	60.59	2333528
2016-11-15	60.59	60.69	59.96	60.30	1225390
2016-11-16	59.95	60.49	59.89	60.43	1984330
2016-11-17	60.40	62.08	60.39	61.99	2497765
2016-11-18	61.92	62.02	61.13	61.52	3764862
2016-11-21	61.42	63.05	61.25	62.85	3416345
2016-11-22	62.69	63.14	62.25	63.03	2822172
2016-11-23	62.80	63.48	62.71	63.36	2192169
2016-11-25	63.57	63.73	63.02	63.33	936297
2016-11-28	63.40	63.57	62.71	63.20	2175911
2016-11-29	63.26	63.76	62.90	63.66	1984881
2016-11-30	63.56	63.95	63.18	63.35	4754899
2016-12-01	63.50	65.36	63.34	64.59	2777529
2016-12-02	64.72	64.84	64.16	64.23	1906518
2016-12-05	64.37	64.46	63.29	64.11	2100196
2016-12-06	64.32	64.33	63.51	64.10	1367181
2016-12-07	64.10	64.46	63.61	64.01	1626138
2016-12-08	64.25	66.78	63.93	66.28	2457805
2016-12-09	66.31	66.68	65.99	66.49	988676
2016-12-12	67.14	67.44	66.39	66.59	2285955
2016-12-13	65.39	65.82	64.67	65.37	2457727
2016-12-14	65.19	65.62	63.62	63.80	3655161
2016-12-15	63.87	64.33	63.35	64.12	1749415
2016-12-16	64.25	64.96	63.94	64.94	3606445
2016-12-19	64.99	65.57	64.70	65.19	1544562
2016-12-20	65.31	65.70	64.74	64.87	963778
2016-12-21	65.06	65.29	64.64	64.67	916601
2016-12-22	64.50	65.04	64.12	64.85	1254542
2016-12-23	65.02	65.35	64.76	65.20	453427
2016-12-27	65.26	65.36	64.86	65.01	508039
2016-12-28	64.86	65.17	64.30	64.31	570404
2016-12-29	64.51	64.74	64.27	64.36	567001
2016-12-30	64.18	64.36	63.76	64.20	783259
2017-01-03	64.74	65.35	64.14	65.09	1086870
2017-01-04	65.23	66.56	65.23	66.31	1118062
2017-01-05	66.24	66.40	65.33	65.71	948141
2017-01-06	65.73	65.97	65.26	65.79	647638
2017-01-09	63.00	64.66	62.88	63.38	2612552
2017-01-10	63.30	64.65	63.21	63.63	1762213
2017-01-11	63.48	63.58	62.24	63.19	1950546
2017-01-12	62.98	63.76	62.67	63.41	1499614
2017-01-13	63.71	64.72	63.71	63.93	890029
2017-01-17	63.54	64.14	63.26	63.85	981772
2017-01-18	64.00	64.06	63.54	63.89	898426
2017-01-19	63.68	63.83	62.86	62.90	1144539
2017-01-20	62.98	63.42	62.72	63.02	1586446
2017-01-23	62.83	63.34	62.58	63.12	918985
2017-01-24	63.17	63.83	63.17	63.56	841278
2017-01-25	63.61	64.38	63.39	64.08	1063753
2017-01-26	66.16	66.60	65.04	65.21	2045304
2017-01-27	65.21	65.21	64.27	64.55	896061
2017-01-30	64.67	64.67	62.58	63.35	1220089
2017-01-31	63.41	63.92	63.15	63.75	1007091
2017-02-01	63.99	64.81	63.76	64.63	1474997
2017-02-02	64.40	65.10	64.39	64.78	1272338
2017-02-03	65.00	65.49	64.53	65.32	1415172
2017-02-06	65.02	65.48	64.52	64.62	1005338
2017-02-07	64.56	65.37	64.02	64.27	821208
2017-02-08	64.10	64.89	63.90	64.69	1175323
2017-02-09	64.57	64.83	64.24	64.66	1510358
2017-02-10	64.81	65.09	64.56	64.75	743316
2017-02-13	64.90	65.06	64.68	64.81	720063
2017-02-14	64.62	65.06	64.57	64.73	1604447
2017-02-15	64.45	65.03	64.22	64.85	1329863
2017-02-16	65.04	65.29	64.38	64.66	1072387
2017-02-17	65.50	67.78	65.42	66.90	3752115
2017-02-21	67.00	69.06	66.90	68.89	3188340
2017-02-22	68.97	69.37	68.80	69.08	1476026
2017-02-23	69.05	69.33	68.61	68.95	2938942
2017-02-24	68.81	69.15	68.70	69.04	881977
2017-02-27	69.00	69.27	68.70	69.19	753258
2017-02-28	68.88	69.56	68.65	69.41	2203621
2017-03-01	69.77	70.00	69.13	69.17	1158183
2017-03-02	69.12	70.03	68.77	69.99	1245275
2017-03-03	69.71	70.04	69.59	70.00	881260
2017-03-06	69.98	70.14	69.32	69.42	1121333
2017-03-07	69.07	69.28	68.06	68.13	1059188
2017-03-08	68.13	68.78	68.07	68.26	760879
2017-03-09	68.29	68.78	68.05	68.29	677481
2017-03-10	68.38	68.66	68.22	68.55	572590
2017-03-13	68.53	68.77	68.37	68.75	692128
2017-03-14	68.49	68.82	68.27	68.70	1295958
2017-03-15	68.81	69.23	68.66	69.03	1085996
2017-03-16	69.02	69.39	67.67	67.74	864939
2017-03-17	67.73	67.87	67.56	67.80	1721465
2017-03-20	67.84	68.15	67.32	67.41	581650
2017-03-21	67.40	67.50	65.97	66.01	1383720
2017-03-22	66.17	66.35	65.42	65.56	1232496
2017-03-23	65.66	66.71	65.50	66.12	1634997
2017-03-24	66.11	67.12	65.90	66.77	970040
2017-03-27	66.49	67.23	66.20	66.93	778882
2017-03-28	66.71	67.85	66.59	67.69	1141274
2017-03-29	67.48	68.50	67.23	68.31	1361956
2017-03-30	68.27	68.67	67.94	68.50	918953
2017-03-31	68.42	68.54	67.96	67.97	1013641
2017-04-03	68.06	68.39	67.26	67.64	1098016
2017-04-04	67.58	67.58	66.83	67.18	911940
2017-04-05	67.32	68.28	67.19	67.35	798786
2017-04-06	67.39	67.79	67.09	67.76	659045
2017-04-07	67.55	67.55	66.99	67.04	796154
2017-04-10	67.32	68.86	67.23	68.27	1241272
2017-04-11	68.03	68.35	67.74	68.31	561841
2017-04-12	67.65	68.34	67.51	68.10	688276
2017-04-13	68.24	68.24	67.66	67.78	548082
2017-04-17	67.84	68.34	67.44	68.34	827202
2017-04-18	67.85	68.09	67.48	67.72	640823
2017-04-19	67.88	68.24	67.38	67.77	781452
2017-04-20	67.89	68.51	67.53	68.43	1042521
2017-04-21	68.27	68.49	67.59	67.74	975679
2017-04-24	68.43	68.68	68.05	68.27	878714
2017-04-25	68.50	68.65	67.92	68.50	858986
2017-04-26	68.66	69.22	68.30	68.48	1813922
2017-04-27	68.38	69.02	68.38	68.82	926633
2017-04-28	68.74	69.02	68.24	69.01	950633
2017-05-01	69.02	69.38	68.67	69.08	1481610
2017-05-02	69.30	70.16	68.96	70.09	1953285
2017-05-03	69.00	69.44	66.10	66.45	3226139
2017-05-04	66.50	66.71	64.81	65.24	2337052
2017-05-05	65.40	65.65	64.69	65.45	1974895
2017-05-08	65.53	65.92	65.20	65.39	1307101
2017-05-09	65.46	66.05	65.20	65.87	1179287
2017-05-10	65.74	66.77	65.74	66.54	1330910
2017-05-11	66.41	67.01	66.21	66.88	1012756
2017-05-12	66.75	66.89	66.50	66.64	911557
2017-05-15	66.62	66.90	65.89	66.03	1260063
2017-05-16	65.90	65.90	61.70	62.09	4902029
2017-05-17	61.54	64.18	61.48	63.95	3119104
2017-05-18	64.10	64.45	63.44	64.10	1593596
2017-05-19	64.11	65.02	63.85	64.57	1566625
2017-05-22	64.64	65.02	64.42	64.70	1505663
2017-05-23	64.61	65.03	64.45	64.88	1282367
2017-05-24	64.99	65.05	64.53	64.77	1262295
2017-05-25	64.77	67.04	64.77	66.27	2150649
2017-05-26	66.44	66.78	64.31	64.75	2171571
2017-05-30	64.46	65.31	64.36	65.20	1403065
2017-05-31	65.33	66.32	65.13	66.26	1768254
2017-06-01	66.23	67.58	66.10	67.42	1318226
2017-06-02	67.50	67.50	66.26	66.43	1393932
2017-06-05	66.29	66.64	65.43	65.69	970768
2017-06-06	65.59	65.64	64.81	65.48	810594
2017-06-07	65.17	65.25	63.95	64.05	2455514
2017-06-08	64.00	64.25	63.00	63.61	1872662
2017-06-09	63.50	64.54	63.46	64.47	1038664
2017-06-12	64.59	65.91	64.59	65.22	1529793
2017-06-13	65.18	66.14	64.91	65.61	1024445
2017-06-14	65.87	66.16	65.41	65.97	1045885
2017-06-15	66.01	66.08	65.05	65.56	786437
2017-06-16	65.75	66.22	65.02	66.17	1774123
2017-06-19	66.01	66.26	65.86	66.05	970171
2017-06-20	65.87	65.88	64.82	65.08	1233060
2017-06-21	65.16	65.40	63.91	64.29	1464664
2017-06-22	64.29	65.25	63.93	65.07	1972666
2017-06-23	65.19	65.44	64.78	64.89	2131162
2017-06-26	63.86	64.89	63.77	64.45	1149985
2017-06-27	64.46	64.88	64.06	64.12	1005212
2017-06-28	64.50	65.15	64.12	64.72	932358
2017-06-29	64.81	64.93	63.60	64.06	880785
2017-06-30	64.21	65.29	64.11	64.76	1671574
2017-07-03	64.91	64.96	64.35	64.38	444299
2017-07-05	64.41	64.54	63.49	64.10	1326958
2017-07-06	64.10	64.24	62.98	63.05	1420868
2017-07-07	63.05	63.48	62.35	63.42	1060004
2017-07-10	63.16	63.42	62.11	62.34	2410320
2017-07-11	62.61	63.49	62.43	63.36	1434631
2017-07-12	63.67	64.23	63.46	63.88	1239040
2017-07-13	63.90	64.46	63.36	64.24	800054
2017-07-14	64.18	65.00	64.13	64.70	1359506
2017-07-17	64.83	65.74	64.52	65.27	1382083
2017-07-18	65.26	65.32	64.51	65.21	1544168
2017-07-19	65.35	65.67	65.05	65.41	874702
2017-07-20	65.40	66.64	65.40	66.42	1351680
2017-07-21	66.18	66.48	65.50	65.76	1029831
2017-07-24	65.75	66.15	65.32	65.48	996732
2017-07-25	65.55	65.95	64.89	65.37	989545
2017-07-26	65.24	65.26	64.23	64.89	866708
2017-07-27	64.75	64.91	64.17	64.88	998645
2017-07-28	64.89	65.60	64.69	65.47	763086
2017-07-31	65.57	65.62	64.72	64.78	935040
2017-08-01	65.03	65.28	64.05	64.13	1667361
2017-08-02	64.49	65.34	58.19	58.46	4942645
2017-08-03	58.51	59.04	57.96	58.50	2405755
2017-08-04	58.46	58.55	57.30	57.70	1669657
2017-08-07	57.70	57.76	56.84	56.85	1945833
2017-08-08	56.85	57.15	55.94	57.05	2437468
2017-08-09	56.72	57.07	56.00	56.52	2014633
2017-08-10	56.32	56.48	55.59	56.13	1579925
2017-08-11	56.10	56.77	56.00	56.55	1332485
2017-08-14	57.00	57.33	56.79	56.92	2211434
2017-08-15	56.91	57.23	56.71	56.98	1243308
2017-08-16	57.16	57.51	57.02	57.34	951160
2017-08-17	57.30	57.91	56.54	56.56	1021763
2017-08-18	56.50	56.66	56.01	56.23	973264
2017-08-21	56.29	56.71	55.87	56.47	1223033
2017-08-22	56.50	56.90	56.46	56.78	1026435
2017-08-23	56.68	56.91	56.31	56.71	865988
2017-08-24	56.96	57.71	56.80	56.94	1261723
2017-08-25	57.15	57.80	57.07	57.23	1180479
2017-08-28	57.54	57.78	57.20	57.32	1053436
2017-08-29	57.13	57.34	56.59	57.07	973653
2017-08-30	57.06	57.60	56.80	57.52	1069909
2017-08-31	57.71	58.68	57.45	58.56	1624246
2017-09-01	58.68	58.83	57.38	57.88	1266888
2017-09-05	57.69	57.87	56.93	57.23	1212477
2017-09-06	57.50	57.53	56.77	57.42	1369857
2017-09-07	57.60	57.60	57.02	57.37	1376736
2017-09-08	57.30	58.37	57.04	58.31	925495
2017-09-11	58.96	60.40	58.96	59.80	1917025
2017-09-12	59.66	60.68	59.59	60.29	1911642
2017-09-13	60.15	60.45	59.62	59.78	1221362
2017-09-14	59.75	59.92	59.50	59.71	1234953
2017-09-15	59.53	59.68	59.12	59.63	2154799
2017-09-18	59.68	61.03	59.68	60.71	2169706
2017-09-19	60.69	60.69	58.80	59.28	2038945
2017-09-20	59.27	60.85	59.20	60.53	1919206
2017-09-21	60.44	61.52	60.24	61.26	2206175
2017-09-22	61.23	61.69	56.14	57.49	7743544
2017-09-25	57.43	58.26	57.01	57.68	2343998
2017-09-26	57.82	58.59	57.33	58.47	1803073
2017-09-27	58.47	58.98	57.81	58.31	1736265
2017-09-28	58.42	58.83	57.95	58.47	1501157
2017-09-29	58.77	59.48	58.72	59.39	1371889
2017-10-02	59.55	60.59	59.55	60.18	1762867
2017-10-03	60.44	61.14	60.04	60.91	1095001
2017-10-04	60.85	61.04	59.89	59.92	1484132
2017-10-05	59.91	60.56	59.66	60.38	1503911
2017-10-06	60.18	60.41	59.68	59.82	1222027
2017-10-09	56.91	57.44	53.86	53.89	9510110
2017-10-10	55.41	55.55	53.58	54.32	6167553
2017-10-11	54.55	55.90	54.33	54.56	4317802
2017-10-12	54.57	54.74	53.86	54.40	2196055
2017-10-13	54.22	54.97	53.78	54.73	2479297
2017-10-16	55.23	57.58	55.14	56.93	3385677
2017-10-17	56.87	57.11	56.45	56.49	2239616
2017-10-18	56.62	58.76	56.62	57.72	2787962
2017-10-19	57.66	59.30	57.44	58.70	2148684
2017-10-20	58.99	59.97	58.99	59.35	2576555
2017-10-23	59.98	61.77	59.93	61.00	4153700
2017-10-24	60.85	62.52	60.60	62.50	3238570
2017-10-25	62.05	62.97	61.89	62.60	2474183
2017-10-26	62.64	63.04	61.41	61.53	2426617
2017-10-27	61.55	62.38	61.40	61.89	2234520
2017-10-30	61.75	62.16	60.84	61.07	2069388
2017-10-31	60.98	61.28	60.15	60.74	1629705
2017-11-01	60.85	61.12	59.32	59.83	2528562
2017-11-02	59.94	60.08	59.12	59.52	1639748
2017-11-03	59.36	59.96	58.62	59.91	1533612
2017-11-06	59.91	60.84	59.27	59.41	1671377
2017-11-07	59.60	59.81	58.39	58.96	2026452
2017-11-08	53.59	55.45	52.51	54.34	7460298
2017-11-09	54.31	55.88	54.31	55.11	2957587
2017-11-10	54.77	55.26	54.66	55.00	1805697
2017-11-13	54.54	55.31	54.54	54.99	1329544
2017-11-14	54.85	54.99	53.91	54.66	1058447
2017-11-15	54.21	54.58	53.78	54.38	1234811
2017-11-16	54.63	55.68	54.63	55.64	1556603
2017-11-17	55.31	55.63	54.88	54.91	1688157
2017-11-20	54.74	54.85	54.21	54.76	1387643
2017-11-21	54.68	55.29	54.38	55.17	1203572
2017-11-22	55.23	56.49	55.12	55.39	2089289
2017-11-24	56.20	57.23	56.08	57.15	1950984
2017-11-27	57.20	58.18	56.53	57.99	2886900
2017-11-28	57.99	58.58	57.39	58.48	1676382
2017-11-29	58.48	61.09	58.44	60.64	2626907
2017-11-30	60.73	61.59	59.91	61.06	2542450
2017-12-01	61.00	61.60	60.05	61.11	2025622
2017-12-04	61.39	64.14	61.25	61.93	2796818
2017-12-05	61.78	61.91	60.09	68.58	1316434
2017-12-06	67.10	69.65	66.66	69.20	9753885
2017-12-07	69.50	69.96	66.58	67.71	4089280
2017-12-08	67.46	68.31	66.81	67.71	2587377
2017-12-11	68.84	69.55	68.21	69.51	2445623
2017-12-12	70.00	70.59	69.70	70.40	2538900
2017-12-13	70.25	71.44	69.52	71.30	2478813
2017-12-14	71.17	71.47	68.82	69.03	2700666
2017-12-15	69.13	70.64	69.03	70.52	3010422
2017-12-18	70.70	71.66	69.79	71.07	2238849
2017-12-19	71.05	72.17	70.98	71.80	1967023
2017-12-20	71.80	72.14	71.42	71.75	1662793
2017-12-21	71.88	72.19	71.61	71.90	1193706
2017-12-22	72.14	72.20	71.72	71.98	642687
2017-12-26	72.00	72.61	71.75	72.10	728732
2017-12-27	72.19	72.33	71.88	72.31	614243
2017-12-28	72.64	72.77	71.82	72.36	714187
2017-12-29	72.60	72.93	72.17	72.25	728191
2018-01-02	72.27	73.13	71.93	72.54	1198768
2018-01-03	72.34	73.03	71.77	72.91	1301125
2018-01-04	74.30	75.14	73.61	74.85	2283799
2018-01-05	75.00	75.60	74.21	75.53	1930361
2018-01-08	75.55	75.81	74.79	75.66	1860797
2018-01-09	75.60	77.52	75.38	77.47	1483975
2018-01-10	77.27	78.12	76.50	78.07	1575601
2018-01-11	78.25	80.71	78.25	80.03	2360604
2018-01-12	80.00	80.03	79.02	79.13	1440371
2018-01-16	79.50	79.64	78.38	79.15	1244610
2018-01-17	79.13	79.35	78.55	79.06	1378993
2018-01-18	79.00	79.00	78.11	78.19	1082874
2018-01-19	78.18	78.74	77.73	78.61	1098926
2018-01-22	78.76	79.14	77.95	78.95	912110
2018-01-23	78.63	79.55	77.55	79.04	790871
2018-01-24	79.18	79.45	78.14	78.64	863175
2018-01-25	78.77	79.04	78.25	78.96	588558
2018-01-26	79.01	79.30	78.47	79.10	1105793
2018-01-29	78.95	79.55	78.66	79.09	1320848
2018-01-30	78.05	79.33	77.23	78.93	1311916
2018-01-31	78.91	79.04	77.19	78.04	1714321
2018-02-01	77.53	78.26	76.50	77.55	1896685
2018-02-02	77.21	77.37	75.21	75.65	1577999
2018-02-05	75.23	76.30	72.79	72.84	1764489
2018-02-06	71.57	74.74	70.50	74.03	1578492
2018-02-07	73.85	75.64	73.66	74.66	1010894
2018-02-08	74.57	75.15	71.87	71.91	1337139
2018-02-09	72.62	73.61	70.55	72.97	1937782
2018-02-12	73.41	74.27	72.61	73.41	1388096
2018-02-13	72.69	74.03	72.69	73.54	1736349
2018-02-14	72.07	74.84	71.56	74.75	2581787
2018-02-15	75.00	75.48	73.68	73.84	1841981
2018-02-16	73.81	74.51	73.16	73.65	1302583
2018-02-20	73.27	74.26	72.34	72.77	1364135
2018-02-21	72.88	74.03	72.53	72.55	1085030
2018-02-22	72.84	73.57	71.80	72.07	1311657
2018-02-23	72.62	73.36	71.70	73.18	1062572
2018-02-26	73.27	73.80	72.54	73.50	856156
2018-02-27	73.27	74.06	72.85	73.67	1042163
2018-02-28	73.71	73.83	72.01	72.02	1245325
2018-03-01	71.88	72.00	69.45	70.45	2449493
2018-03-02	70.23	72.32	69.60	71.91	1462926
2018-03-05	71.53	72.48	71.11	72.19	1224230
2018-03-06	72.25	72.59	71.48	72.06	1141232
2018-03-07	71.41	72.51	70.93	72.19	1032483
2018-03-08	72.16	72.82	71.74	72.60	973377
2018-03-09	72.95	73.18	71.53	72.46	1489183
2018-03-12	72.18	72.50	71.12	72.26	2354160
2018-03-13	72.31	72.72	69.39	70.19	2480429
2018-03-14	70.54	70.54	69.44	70.03	2571210
2018-03-15	70.17	70.18	69.05	69.45	1528929
2018-03-16	69.46	69.54	68.12	68.53	3341861
2018-03-19	68.52	68.87	67.73	68.41	2043990
2018-03-20	68.46	68.49	66.25	66.37	2680796
2018-03-21	66.66	67.89	66.40	66.84	2123165
2018-03-22	66.55	67.23	65.75	65.79	1635049
2018-03-23	65.85	66.56	64.86	65.00	1571393
2018-03-26	65.70	66.49	64.62	65.64	1511960
2018-03-27	65.70	66.21	65.03	65.34	1146361
2018-03-28	65.52	66.64	65.28	66.00	1776991
2018-03-29	66.07	66.32	65.42	65.94	1682295
2018-04-02	65.96	66.27	63.32	63.79	2434608
2018-04-03	64.13	64.74	63.38	64.35	1317346
2018-04-04	63.40	63.99	61.72	63.67	2450879
2018-04-05	63.83	64.84	63.68	64.19	1790018
2018-04-06	63.55	63.68	62.45	63.03	2011236
2018-04-09	63.19	63.60	62.74	62.77	1457668
2018-04-10	63.39	63.84	62.78	63.18	1644106
2018-04-11	62.64	63.38	62.52	62.96	1246312
2018-04-12	63.41	63.41	62.64	62.87	1125281
2018-04-13	63.17	63.43	62.62	62.90	1172058
2018-04-16	63.31	63.42	62.32	63.17	1286668
2018-04-17	63.34	63.65	62.94	63.08	1449564
2018-04-18	63.22	64.63	63.17	64.16	1285293
2018-04-19	63.96	64.58	63.67	64.12	1450341
2018-04-20	64.11	64.38	63.46	63.75	1159443
2018-04-23	63.39	63.62	62.50	63.09	1266523
2018-04-24	63.47	64.28	62.62	62.85	1323090
2018-04-25	62.53	63.49	61.92	63.30	1450801
2018-04-26	63.22	63.27	62.50	62.94	965407
2018-04-27	62.80	63.63	62.80	63.22	1268279
2018-04-30	63.37	63.68	62.75	62.79	1523960
2018-05-01	62.77	63.34	61.97	63.12	1759507
2018-05-02	63.06	64.13	62.86	63.38	1523406
2018-05-03	63.16	64.11	62.43	63.30	2473540
2018-05-04	62.99	68.69	62.26	66.38	4010329
2018-05-07	66.07	66.53	64.68	66.02	2225812
2018-05-08	65.96	65.96	63.90	64.16	1966542
2018-05-09	64.32	65.11	64.17	64.80	1530815
2018-05-10	65.21	66.12	64.97	65.77	1196712
2018-05-11	65.66	66.69	65.20	66.01	1541906
2018-05-14	66.31	66.81	66.14	66.60	905604
2018-05-15	66.27	66.66	66.08	66.29	1214324
2018-05-16	66.55	67.18	66.26	66.83	1387601
2018-05-17	66.69	68.14	66.57	67.58	1012135
2018-05-18	67.53	68.28	67.31	68.12	1205670
2018-05-21	68.36	68.70	67.83	67.92	1012200
2018-05-22	68.03	68.39	67.84	67.92	744964
2018-05-23	67.62	68.64	67.24	68.53	1458760
2018-05-24	68.53	68.53	67.81	68.09	1266527
2018-05-25	68.09	68.57	67.77	67.89	875526
2018-05-29	67.45	67.56	66.52	67.05	1257873
2018-05-30	67.19	68.79	66.58	68.36	1340567
2018-05-31	68.15	68.15	66.66	66.84	1751141
2018-06-01	67.12	67.12	66.14	67.09	1250003
2018-06-04	67.58	67.72	66.52	66.91	1760542
2018-06-05	66.90	67.44	66.61	67.39	1185202
2018-06-06	67.73	68.70	66.88	68.70	1474846
2018-06-07	68.84	69.48	68.73	68.94	1553914
2018-06-08	68.98	71.11	68.98	71.05	2102463
2018-06-11	70.92	73.13	70.21	72.11	3180721
2018-06-12	72.01	72.24	71.47	71.76	1402290
2018-06-13	72.00	72.01	70.88	70.97	1528557
2018-06-14	71.03	71.07	70.33	71.04	1760762
2018-06-15	70.90	73.50	70.85	73.47	3351019
2018-06-18	73.27	73.44	72.57	72.91	2016757
2018-06-19	72.30	73.21	72.17	72.97	1755605
2018-06-20	73.22	73.22	72.25	72.44	1313444
2018-06-21	72.58	72.64	71.78	72.08	1171452
2018-06-22	72.23	72.75	71.85	71.95	2693718
2018-06-25	71.93	72.03	70.94	71.31	2218927
2018-06-26	71.40	71.84	70.89	71.51	573663
2018-06-27	71.33	71.82	70.80	70.80	715037
2018-06-28	70.46	70.46	68.29	70.15	1204497
2018-06-29	70.22	70.47	69.42	69.44	1348395
2018-07-02	69.28	69.67	68.87	69.48	1114818
2018-07-03	69.47	69.75	69.05	69.17	827785
2018-07-05	69.24	69.65	68.64	69.27	1648176
2018-07-06	69.61	70.47	69.32	70.22	800739
2018-07-09	70.39	71.16	70.23	70.62	1667075
2018-07-10	70.79	71.42	70.49	70.60	1066243
2018-07-11	70.24	70.41	69.52	69.64	892389
2018-07-12	70.08	72.13	69.76	71.50	1571593
2018-07-13	71.30	72.12	71.30	71.77	827093
2018-07-16	71.77	71.91	71.32	71.71	929261
2018-07-17	71.60	71.81	71.24	71.32	801956
2018-07-18	71.00	71.27	70.40	70.61	766723
2018-07-19	70.16	70.73	69.57	70.57	831038
2018-07-20	70.19	70.82	69.83	69.98	951845
2018-07-23	70.16	70.98	70.08	70.88	809643
2018-07-24	71.57	71.71	69.90	70.07	1090694
2018-07-25	70.20	70.20	69.16	69.48	791824
2018-07-26	69.59	70.21	69.29	70.18	1203026
2018-07-27	70.18	70.42	69.41	69.67	670600
2018-07-30	69.66	70.03	69.35	69.81	885219
2018-07-31	69.92	70.36	69.43	70.28	1035211
2018-08-01	69.77	71.57	69.77	70.34	1562310
2018-08-02	70.92	74.72	70.52	74.10	2146034
2018-08-03	73.80	74.63	73.49	74.55	869962
2018-08-06	74.43	74.54	72.92	73.03	1011371
2018-08-07	72.74	72.96	71.32	72.84	822571
2018-08-08	72.85	73.54	72.56	73.34	864505
2018-08-09	73.40	73.43	72.64	72.65	862691
2018-08-10	72.46	72.47	71.52	71.79	773102
2018-08-13	71.88	72.18	71.20	72.05	776898
2018-08-14	71.97	72.99	71.76	72.18	1075046
2018-08-15	71.74	71.98	70.54	71.89	1024838
2018-08-16	72.08	73.69	71.89	72.87	1080929
2018-08-17	72.50	72.95	71.58	72.49	1443171
2018-08-20	72.71	72.81	71.98	72.46	1254055
2018-08-21	72.58	72.80	71.90	72.30	1192305
2018-08-22	72.06	72.95	71.84	72.05	954360
2018-08-23	72.28	72.58	71.07	72.02	775804
2018-08-24	72.41	73.04	71.52	72.83	871505
2018-08-27	72.90	72.90	72.14	72.16	1310368
2018-08-28	72.16	72.47	71.54	72.22	900373
2018-08-29	72.37	74.15	72.28	73.05	2202004
2018-08-30	68.70	69.60	65.54	66.51	5077659
2018-08-31	66.56	69.65	66.50	69.29	3387327
2018-09-04	69.44	69.67	67.44	67.68	1433743
2018-09-05	67.30	67.76	66.82	67.09	2222885
2018-09-06	67.26	68.52	67.26	67.83	1355832
2018-09-07	67.70	68.32	67.21	67.24	949180
2018-09-10	67.30	67.86	67.13	67.39	1095453
2018-09-11	67.20	67.39	66.19	66.56	989926
2018-09-12	66.77	67.68	66.66	67.56	1514682
2018-09-13	71.07	71.84	69.59	71.33	2625856
2018-09-14	71.40	71.47	70.40	70.78	1160650
2018-09-17	70.92	70.99	70.12	70.36	1120830
2018-09-18	70.16	71.45	70.16	70.71	1120446
2018-09-19	70.97	70.97	70.11	70.15	855688
2018-09-20	70.22	70.66	70.20	70.42	957032
2018-09-21	70.47	70.67	69.80	69.92	4253733
2018-09-24	70.00	70.36	69.22	70.14	1730236
2018-09-25	69.98	70.58	69.89	69.94	1105145
2018-09-26	70.04	71.01	69.92	70.13	882443
2018-09-27	70.22	72.00	70.22	71.24	1254959
2018-09-28	71.10	71.79	71.10	71.63	1564745
2018-10-01	73.00	75.43	73.00	74.04	3129551
2018-10-02	73.90	74.20	72.45	72.75	1243551
2018-10-03	73.02	73.13	71.88	72.42	1072093
2018-10-04	72.22	73.08	71.81	72.83	1043113
2018-10-05	72.80	72.96	71.79	72.05	762047
2018-10-08	72.19	73.43	71.76	73.30	1197069
2018-10-09	73.14	75.38	73.14	74.84	1399187
2018-10-10	74.56	74.91	72.89	73.01	1505556
2018-10-11	72.55	72.59	69.80	70.17	1671080
2018-10-12	70.67	71.08	68.01	68.93	2136534
2018-10-15	69.05	71.08	68.93	69.96	1146853
2018-10-16	70.13	70.65	69.56	70.43	1102192
2018-10-17	67.77	68.84	65.99	68.36	3569613
2018-10-18	68.36	69.71	67.42	68.95	2295655
2018-10-19	69.32	69.71	67.40	67.65	1023209
2018-10-22	67.56	68.08	66.70	66.99	1370860
2018-10-23	66.39	67.97	65.69	67.89	1266473
2018-10-24	67.32	68.22	65.17	65.33	2172415
2018-10-25	65.39	66.28	65.18	65.34	1883264
2018-10-26	64.97	65.95	63.93	65.08	1404223
2018-10-29	66.00	66.84	65.41	66.09	1892903
2018-10-30	66.34	66.90	65.61	66.76	1325497
2018-10-31	67.00	68.11	66.85	67.34	1873168
2018-11-01	67.75	68.87	67.50	68.53	1447536
2018-11-02	68.87	69.30	67.22	67.66	1670846
2018-11-05	67.94	68.87	67.66	68.57	2022624
2018-11-06	68.28	69.70	68.03	69.25	1344402
2018-11-07	75.04	79.11	74.99	76.08	6253681
2018-11-08	70.85	72.27	68.65	70.15	5964077
2018-11-09	69.33	70.48	68.45	69.70	2486230
2018-11-12	69.70	69.86	68.06	68.20	1704172
2018-11-13	68.18	68.22	64.13	64.47	2447796
2018-11-14	64.83	65.45	63.64	64.35	1714936
2018-11-15	64.03	64.67	62.82	64.64	1509415
2018-11-16	63.68	64.54	61.84	62.43	2222035
2018-11-19	62.15	62.38	60.38	60.45	1741572
2018-11-20	60.00	60.45	58.68	58.69	1511637
2018-11-21	59.27	60.19	59.00	59.63	1020891
2018-11-23	59.46	59.84	58.98	59.66	419429
2018-11-26	59.93	60.84	59.12	60.78	1398826
2018-11-27	60.83	63.21	60.56	62.68	2527543
2018-11-28	63.79	66.00	63.62	65.61	2363999
2018-11-29	65.24	66.01	65.00	65.66	1049160
2018-11-30	65.50	66.39	65.10	66.06	1703956
2018-12-03	66.74	66.74	65.82	66.38	1109513
2018-12-04	66.46	66.53	63.92	64.07	2224915
2018-12-06	62.83	63.04	59.19	61.82	2916690
2018-12-07	60.59	61.09	58.66	58.96	2015784
2018-12-10	58.83	59.05	56.89	58.01	1958364
2018-12-11	58.57	59.50	57.36	57.57	1191201
2018-12-12	58.33	59.62	58.06	58.52	1210151
2018-12-13	58.69	59.78	58.67	59.40	1619673
2018-12-14	59.58	59.86	57.43	58.02	1862061
2018-12-17	57.21	58.16	56.01	56.70	1858055
2018-12-18	56.93	57.61	54.91	55.08	1807860
2018-12-19	55.27	56.01	53.00	53.38	2556867
2018-12-20	53.29	53.30	50.75	51.22	2595473
2018-12-21	51.22	51.58	49.61	49.82	3669660
2018-12-24	49.51	49.96	48.66	48.73	676613
2018-12-26	48.82	50.85	48.25	50.82	1164268
2018-12-27	50.18	50.76	48.68	50.68	1543029
2018-12-28	51.00	51.41	50.16	50.37	1125009
2018-12-31	50.53	51.51	50.53	51.46	1029538
2019-01-02	51.20	52.07	50.75	51.73	1130095
2019-01-03	51.21	52.25	50.63	50.98	1574574
2019-01-04	51.82	54.19	51.54	54.00	2491264
2019-01-07	54.11	55.09	53.48	54.37	1389671
2019-01-08	55.40	55.40	53.00	54.06	1890720
2019-01-09	54.36	54.38	53.47	53.92	1151645
2019-01-10	53.66	55.32	53.66	55.16	1033097
2019-01-11	54.83	56.12	54.59	56.07	1700561
2019-01-14	55.60	56.60	55.34	55.96	3050078
2019-01-15	56.04	56.93	55.77	56.77	1240711
2019-01-16	56.63	57.73	56.63	57.27	1796649
2019-01-17	56.83	57.52	56.46	56.72	943819
2019-01-18	57.29	57.73	56.88	57.37	1300353
2019-01-22	57.10	57.10	56.13	56.85	1037760
2019-01-23	56.99	58.00	56.74	56.96	957604
2019-01-24	56.82	57.21	56.33	56.39	2349041
2019-01-25	57.11	57.75	56.73	57.09	1633773
2019-01-28	56.68	56.86	55.75	56.07	1300547
2019-01-29	56.37	56.82	55.77	56.61	1211343
2019-01-30	57.00	57.50	55.50	55.84	1640914
2019-01-31	55.80	56.65	55.65	56.13	1760807
2019-02-01	56.00	56.76	55.44	56.30	2301390
2019-02-04	56.30	56.86	56.08	56.60	1121881
2019-02-05	56.85	57.90	56.73	56.85	1633003
2019-02-06	56.73	57.11	55.88	56.15	1190262
2019-02-07	56.09	57.41	55.94	57.03	1774629
2019-02-08	56.75	56.75	55.15	56.13	1224865
2019-02-11	56.17	56.48	55.83	55.99	1539576
2019-02-12	56.56	57.37	56.17	57.36	2571947
2019-02-13	57.50	58.17	57.00	57.92	1758966
2019-02-14	57.49	58.15	54.81	58.09	3564814
2019-02-15	58.45	59.56	58.02	59.10	2465061
2019-02-19	59.04	59.68	58.11	59.14	1722104
2019-02-20	59.40	59.46	58.90	59.06	1026004
2019-02-21	59.14	59.97	58.78	59.21	1192128
2019-02-22	59.14	59.49	57.88	58.70	1214469
2019-02-25	58.74	59.36	58.11	58.24	1070901
2019-02-26	58.14	58.24	57.57	57.99	1015521
2019-02-27	57.80	57.88	56.78	56.92	1364393
2019-02-28	56.97	57.22	56.47	56.90	1476044
2019-03-01	57.26	58.18	56.96	57.05	1479832
2019-03-04	55.78	56.71	54.66	55.44	2244548
2019-03-05	55.60	55.60	53.05	53.10	3689543
2019-03-06	53.23	53.40	50.95	51.04	3483465
2019-03-07	51.14	51.24	50.17	50.54	2748541
2019-03-08	50.16	50.49	49.48	49.95	2355715
2019-03-11	49.96	50.51	49.63	50.47	1408335
2019-03-12	50.67	51.44	50.67	51.33	1499851
2019-03-13	51.62	54.05	51.62	53.60	3089868
2019-03-14	53.61	54.06	53.29	53.58	1998205
2019-03-15	53.60	54.04	53.14	53.53	2110871
2019-03-18	53.35	53.40	51.88	52.07	4370828
2019-03-19	52.51	54.37	52.23	53.91	2257630
2019-03-20	53.96	54.56	52.83	53.71	1818451
2019-03-21	53.85	55.67	53.78	55.00	2314096
2019-03-22	54.74	55.00	54.01	54.05	1275208
2019-03-25	53.97	54.00	52.59	53.24	1021757
2019-03-26	53.39	53.87	52.66	53.09	1143913
2019-03-27	53.03	53.80	52.55	53.48	1551411
2019-03-28	53.65	53.84	53.09	53.52	921254
2019-03-29	53.93	54.36	53.63	54.29	692245
2019-04-01	54.64	55.02	54.47	54.92	757579
2019-04-02	54.77	54.98	54.24	54.60	1363705
2019-04-03	54.90	55.50	54.84	55.27	1498243
2019-04-04	55.27	55.75	54.97	55.11	736620
2019-04-05	55.14	56.12	55.13	55.95	1790149
2019-04-08	55.82	55.88	55.05	55.24	567194
2019-04-09	55.00	55.25	54.27	55.11	984157
2019-04-10	54.97	56.01	54.87	55.90	1253445
2019-04-11	55.98	56.06	54.43	54.63	1046939
2019-04-12	54.99	55.50	54.39	54.54	898171
2019-04-15	54.79	55.27	53.99	55.17	652322
2019-04-16	55.60	56.55	55.09	55.32	2574941
2019-04-17	55.43	55.43	50.87	51.05	3318416
2019-04-18	51.08	52.64	51.06	52.23	1975427
2019-04-22	52.24	52.61	51.03	51.10	1507631
2019-04-23	51.21	53.39	51.21	53.03	1495041
2019-04-24	53.21	54.54	53.05	54.03	1596061
2019-04-25	53.79	54.52	53.44	53.89	1909304
2019-04-26	54.15	55.71	53.63	55.61	1257924
2019-04-29	55.74	57.01	55.36	56.15	1457684
2019-04-30	56.22	56.50	54.47	55.24	897571
2019-05-01	55.51	56.18	55.24	55.60	964373
2019-05-02	55.60	56.61	55.21	56.51	1131870
2019-05-03	56.61	57.25	56.55	56.99	1570208
2019-05-06	55.92	57.96	55.67	57.79	2288442
2019-05-07	57.09	57.35	55.99	56.60	1462029
2019-05-08	54.25	54.25	51.30	51.76	4087975
2019-05-09	51.16	52.74	50.93	52.38	1996087
2019-05-10	52.29	52.50	50.64	52.11	1352474
2019-05-13	50.93	51.34	50.18	51.18	1613879
2019-05-14	51.15	51.90	51.07	51.24	1447902
2019-05-15	50.71	50.94	49.79	50.22	1599322
2019-05-16	50.26	51.15	49.95	50.00	1215370
2019-05-17	49.49	50.02	49.22	49.23	1862325
2019-05-20	49.10	49.10	48.53	48.87	1546774
2019-05-21	49.10	49.71	48.90	49.60	1486843
2019-05-22	49.35	49.53	48.69	49.25	929026
2019-05-23	48.72	48.98	47.61	48.15	1467189
2019-05-24	48.24	48.36	47.50	47.56	1221036
2019-05-28	47.75	47.75	46.90	46.92	1494432
2019-05-29	46.51	46.75	44.18	44.39	2938602
2019-05-30	44.50	44.87	44.28	44.64	1604770
2019-05-31	44.24	44.24	43.40	43.42	1680275
2019-06-03	43.49	45.66	43.49	45.30	2411986
2019-06-04	45.66	47.08	45.65	47.00	2354208
2019-06-05	47.49	47.49	45.74	46.62	1653944
2019-06-06	46.55	47.17	46.36	46.56	1202900
2019-06-07	46.75	48.29	46.75	47.69	1650906
2019-06-10	47.81	48.39	47.64	47.99	738518
2019-06-11	48.20	48.46	47.58	48.23	1116219
2019-06-12	48.13	48.21	47.22	48.08	1429177
2019-06-13	48.15	49.06	48.00	49.03	1548207
2019-06-14	49.04	49.23	48.49	48.88	772725
2019-06-17	49.04	49.43	48.50	49.25	774401
2019-06-18	49.68	50.21	49.13	49.74	911392
2019-06-19	50.27	53.26	50.01	51.27	2787585
2019-06-20	51.90	53.02	51.63	52.41	2970857
2019-06-21	52.58	53.55	52.32	53.09	3248937
2019-06-24	52.98	53.54	52.82	53.41	2357719
2019-06-25	53.39	54.52	52.84	54.27	2208860
2019-06-26	54.38	55.04	53.80	54.84	2214233
2019-06-27	55.07	56.01	55.00	55.41	2192711
2019-06-28	55.44	56.39	55.06	56.26	2588448
2019-07-01	56.94	57.44	55.99	56.09	2059802
2019-07-02	56.00	57.12	55.81	56.74	1501362
2019-07-03	57.14	57.65	56.74	57.40	965008
2019-07-05	57.16	58.43	56.88	58.27	1103038
2019-07-08	57.82	58.08	55.45	55.51	2289399
2019-07-09	52.56	52.85	50.68	52.55	6672049
2019-07-10	52.74	55.19	52.29	54.65	3384217
2019-07-11	55.69	56.70	55.25	56.41	2915693
2019-07-12	56.41	57.32	56.02	56.90	2171217
2019-07-15	56.90	57.52	56.14	56.95	2009312
2019-07-16	56.95	58.44	56.93	57.70	1625444
2019-07-17	55.90	57.39	55.55	56.65	1280047
2019-07-18	56.46	57.17	56.21	56.74	1530430
2019-07-19	56.70	56.75	55.98	56.05	1104726
2019-07-22	59.31	59.89	58.40	58.80	5914659
2019-07-23	59.09	59.43	58.50	59.30	4015406
2019-07-24	59.19	59.91	58.85	59.56	2732022
2019-07-25	59.16	59.49	58.73	58.93	2791930
2019-07-26	58.59	59.72	58.47	59.40	2103079
2019-07-29	59.40	60.00	59.26	59.66	3052694
2019-07-30	59.24	60.51	58.85	60.10	2827052
2019-07-31	60.26	60.44	59.52	59.85	2704491
2019-08-01	59.85	60.60	59.07	59.34	4593369
2019-08-02	60.43	61.20	59.86	60.10	5380045
2019-08-05	59.10	59.90	57.90	58.63	3716957
2019-08-06	59.10	59.50	57.84	58.96	2979869
2019-08-07	58.15	59.79	58.03	59.75	4517235
2019-08-08	60.00	60.30	59.49	59.79	2923996
2019-08-09	59.80	60.14	59.41	59.69	2308031
2019-08-12	59.47	59.93	58.77	59.02	4990339
2019-08-13	58.80	60.00	58.70	59.39	5004311
2019-08-14	58.80	59.26	58.00	58.17	7590429
2019-08-15	58.28	58.83	57.85	58.36	6606975
2019-08-16	58.00	58.36	57.51	57.82	8253741
2019-08-19	57.10	57.64	56.51	56.97	8259908
2019-08-20	57.16	57.16	55.77	55.91	3900145
2019-08-21	56.46	57.01	56.02	56.58	3069459
2019-08-22	56.76	56.99	55.76	55.96	4685546
2019-08-23	55.52	56.12	54.45	54.70	3886492
2019-08-26	55.02	55.25	54.21	55.05	2799208
2019-08-27	55.30	55.60	53.76	53.78	2975598
2019-08-28	53.67	54.61	53.51	54.47	2331052
2019-08-29	54.87	55.77	54.87	55.51	2022399
2019-08-30	55.75	56.55	55.58	56.37	4940013
2019-09-03	56.37	58.61	56.04	58.54	4177865
2019-09-04	59.50	60.38	59.02	59.15	2933259
2019-09-05	59.66	59.72	57.89	57.98	2059728
2019-09-06	57.94	59.59	57.59	59.37	2169073
2019-09-09	59.52	61.36	59.03	61.17	3287015
2019-09-10	60.78	61.67	60.33	61.66	2613562
2019-09-11	60.48	60.77	59.17	59.81	2026455
2019-09-12	60.00	60.92	58.72	60.30	2875828
2019-09-13	60.83	62.33	60.72	61.86	3611025
2019-09-16	61.65	63.50	61.45	63.28	2963643
2019-09-17	63.20	63.26	61.39	61.65	1781194
2019-09-18	61.44	61.97	60.97	61.30	1453788
2019-09-19	61.40	61.92	58.97	59.75	5053191
2019-09-20	59.91	60.89	59.75	60.04	3969920
2019-09-23	59.97	60.26	59.33	59.35	1651984
2019-09-24	59.30	59.41	57.20	57.37	2345119
2019-09-25	57.27	58.21	57.27	57.78	1673451
2019-09-26	57.78	57.78	55.40	56.00	2013684
2019-09-27	56.35	57.08	55.97	56.32	1506549
2019-09-30	56.47	57.47	56.32	57.07	1561897
2019-10-01	57.07	58.76	56.59	56.66	1527128
2019-10-02	56.18	56.58	55.46	55.60	1573493
2019-10-03	55.41	56.04	55.02	55.87	925983
2019-10-04	55.93	56.28	55.54	56.00	1042267
2019-10-07	55.90	56.59	55.62	55.67	1530667
2019-10-08	55.49	55.51	54.09	54.20	1864395
2019-10-09	54.69	55.44	54.46	55.21	1559433
2019-10-10	55.28	56.24	54.98	55.82	1502229
2019-10-11	56.75	57.45	56.38	56.44	1450372
2019-10-14	56.24	56.40	55.60	55.67	1043336
2019-10-15	56.00	56.80	55.94	56.72	1370192
2019-10-16	56.71	57.61	56.39	57.01	858652
2019-10-17	56.99	58.25	56.98	57.85	869276
2019-10-18	57.73	58.78	57.73	58.69	1522915
2019-10-21	58.72	59.51	58.42	58.66	1380044
2019-10-22	58.42	59.71	58.40	59.21	1187690
2019-10-23	59.40	59.71	58.96	59.12	857595
2019-10-24	59.05	59.39	57.74	58.05	889749
2019-10-25	57.66	58.53	56.99	57.83	1458527
2019-10-28	57.94	58.74	57.75	57.84	1295978
2019-10-29	58.12	59.24	57.93	58.95	1367337
2019-10-30	58.94	59.30	58.56	58.97	987882
2019-10-31	58.94	59.03	58.15	58.60	819942
2019-11-01	58.89	60.27	58.78	59.54	1289342
2019-11-04	60.17	61.53	60.03	61.48	1556660
2019-11-05	61.98	62.99	61.59	62.44	1738950
2019-11-06	67.62	70.51	66.56	70.51	6007870
2019-11-07	70.00	70.00	68.72	69.19	2701708
2019-11-08	69.15	70.09	68.95	69.85	2488602
2019-11-11	69.27	70.02	69.20	69.43	1348800
2019-11-12	69.16	70.03	68.43	69.93	1282689
2019-11-13	69.68	70.10	69.14	69.30	1473912
2019-11-14	69.28	70.00	68.86	68.93	1538405
2019-11-15	69.13	70.96	69.04	70.83	2878021
2019-11-18	70.85	71.61	70.83	71.04	1576420
2019-11-19	71.63	72.83	71.33	72.41	2250818
2019-11-20	72.41	72.83	72.09	72.50	1498003
2019-11-21	72.40	72.80	71.70	72.09	1853769
2019-11-22	71.67	72.73	71.67	72.48	1107556
2019-11-25	72.40	73.41	72.20	73.39	1687874
2019-11-26	73.48	73.50	72.47	72.58	1653366
2019-11-27	72.59	73.43	72.42	72.69	745001
2019-11-29	72.56	72.60	71.62	71.77	605554
2019-12-02	71.78	72.19	71.43	71.93	1276027
2019-12-03	71.21	72.54	70.66	72.29	1601774
2019-12-04	72.37	73.28	72.17	72.56	1371793
2019-12-05	72.65	72.98	71.97	72.51	1321707
2019-12-06	72.76	73.44	72.48	72.70	1821749
2019-12-09	72.56	72.82	71.89	72.11	1301030
2019-12-10	71.88	72.67	71.69	72.31	1090028
2019-12-11	72.22	72.94	72.13	72.63	857571
2019-12-12	72.63	73.65	72.40	73.24	1036497
2019-12-13	73.58	73.91	72.51	72.71	1214909
2019-12-16	73.36	73.36	72.10	72.48	2052116
2019-12-17	72.40	72.99	71.56	71.58	1685984
2019-12-18	71.90	73.48	71.63	73.45	1749646
2019-12-19	73.59	74.26	73.42	73.75	2012774
2019-12-20	73.85	74.24	72.88	73.70	4078504
2019-12-23	73.70	74.66	73.38	74.23	955074
2019-12-24	74.37	75.30	74.17	75.02	595254
2019-12-26	75.03	75.15	74.66	74.77	476988
2019-12-27	74.87	74.97	74.59	74.75	689960
2019-12-30	74.74	74.85	73.96	74.08	684858
2019-12-31	73.91	75.13	73.79	75.03	1177203
2020-01-02	75.26	75.40	74.61	75.25	1310658
2020-01-03	74.16	75.33	74.13	75.08	937725
2020-01-06	74.84	75.61	74.83	75.55	1668537
2020-01-07	75.18	75.40	74.50	75.11	1177945
2020-01-08	75.08	75.58	74.65	75.53	1217893
2020-01-09	75.64	75.93	75.16	75.58	1404355
2020-01-10	75.86	75.99	75.39	75.95	852446
2020-01-13	76.10	76.98	75.90	76.92	921172
2020-01-14	77.11	77.93	76.92	77.75	823275
2020-01-15	77.59	78.43	77.59	78.05	669232
2020-01-16	78.39	79.03	78.12	78.99	588929
2020-01-17	79.13	79.50	78.96	79.47	815553
2020-01-21	79.47	80.08	79.03	79.90	1028188
2020-01-22	79.95	80.67	79.53	80.55	860233
2020-01-23	80.24	80.53	79.15	80.50	970205
2020-01-24	82.11	85.59	82.01	83.19	2203909
2020-01-27	82.10	82.69	81.59	82.03	1086671
2020-01-28	82.40	83.13	82.22	82.90	546907
2020-01-29	82.85	83.70	82.23	83.08	1009809
2020-01-30	82.47	82.72	80.97	82.66	1006752
2020-01-31	82.15	82.59	79.41	79.87	1723517
2020-02-03	80.00	80.30	79.16	79.22	708918
2020-02-04	80.24	81.16	80.12	80.67	701783
2020-02-05	80.72	82.63	80.72	82.17	836612
2020-02-06	82.53	83.38	81.50	83.07	1135762
2020-02-07	82.86	83.08	81.24	81.34	1194923
2020-02-10	81.36	82.77	80.87	82.75	1414386
2020-02-11	84.00	89.65	83.69	88.50	3517371
2020-02-12	89.65	90.15	86.77	87.00	2203571
2020-02-13	86.65	87.24	86.00	86.24	1025222
2020-02-14	86.41	86.41	84.78	85.98	863642
2020-02-18	85.70	86.42	85.08	85.40	1146842
2020-02-19	85.50	85.76	84.96	85.49	777787
2020-02-20	85.03	85.47	83.99	84.65	859196
2020-02-21	84.23	84.46	83.47	84.09	755418
2020-02-24	82.71	83.29	81.71	82.86	1393647
2020-02-25	83.16	83.68	80.18	81.05	2456621
2020-02-26	81.60	82.52	80.53	81.04	1276259
2020-02-27	79.00	81.08	77.95	79.23	2633073
2020-02-28	76.99	77.91	75.18	77.62	2977006
2020-03-02	77.76	82.26	77.76	82.23	1701399
2020-03-03	82.08	83.79	77.23	77.56	2513074
2020-03-04	80.05	82.89	79.14	82.70	2078908
2020-03-05	80.56	82.93	80.08	81.11	1299376
2020-03-06	78.77	82.87	78.26	81.84	1951977
2020-03-09	76.04	79.28	75.30	77.20	2564748
2020-03-10	79.29	79.69	74.55	77.72	2069652
2020-03-11	75.90	77.21	73.24	74.87	2692702
2020-03-12	70.06	72.81	67.80	68.25	3071485
2020-03-13	71.39	76.21	67.98	75.95	3427171
2020-03-16	68.00	76.00	67.01	71.74	2446480
2020-03-17	73.30	80.72	73.27	75.13	3082690
2020-03-18	70.62	75.79	68.62	75.25	2514890
2020-03-19	74.33	76.09	69.61	71.34	2250820
2020-03-20	71.25	71.25	64.16	64.99	3321796
2020-03-23	64.71	66.48	62.20	65.74	1743853
2020-03-24	68.22	70.95	66.66	68.65	2066203
2020-03-25	68.04	74.50	67.07	70.20	1620600
2020-03-26	70.95	74.76	70.46	73.74	1380277
2020-03-27	72.02	74.36	70.52	73.09	921046
2020-03-30	74.19	76.88	73.68	76.41	1235240
2020-03-31	76.57	77.76	75.33	76.06	1699946
2020-04-01	73.64	76.83	70.71	72.60	1430612
2020-04-02	71.79	74.17	68.76	70.30	1896927
2020-04-03	69.36	69.98	64.51	65.52	2429805
2020-04-06	67.26	71.58	67.14	71.01	1709610
2020-04-07	72.36	74.65	71.03	71.99	1700690
2020-04-08	72.82	78.65	72.34	76.96	1618813
2020-04-09	76.83	78.29	74.40	74.82	1313321
2020-04-13	74.40	75.25	71.88	73.59	1144111
2020-04-14	75.18	77.40	74.85	76.82	1379475
2020-04-15	76.14	76.35	74.18	76.26	1213565
2020-04-16	76.54	78.44	75.26	76.65	1231284
2020-04-17	78.00	78.59	75.60	78.16	1119950
2020-04-20	77.34	78.03	76.51	77.52	1360977
2020-04-21	76.77	76.93	72.01	72.53	1109907
2020-04-22	74.01	74.98	72.34	72.41	770555
2020-04-23	72.57	74.69	72.45	73.35	772185
2020-04-24	73.68	74.25	71.70	74.00	958832
2020-04-27	74.74	79.10	74.46	78.95	1163250
2020-04-28	80.00	81.23	77.91	78.61	1189313
2020-04-29	79.31	82.88	79.07	81.59	1287708
2020-04-30	80.59	81.59	78.80	79.01	1465000
2020-05-01	77.89	78.75	75.94	76.51	989161
2020-05-04	75.80	76.67	74.70	75.12	826045
2020-05-05	76.25	79.57	76.14	78.87	1335047
2020-05-06	81.68	85.32	80.81	82.35	2101801
2020-05-07	82.73	83.35	79.61	80.16	1800512
2020-05-08	81.04	81.38	79.96	80.76	1247996
2020-05-11	80.76	82.28	80.76	81.13	851697
2020-05-12	81.56	81.69	78.86	78.91	863723
2020-05-13	79.06	79.90	77.69	78.99	1140459
2020-05-14	78.35	78.35	76.32	78.14	1093009
2020-05-15	77.75	79.46	77.25	79.25	694495
2020-05-18	81.03	82.79	80.50	80.71	876941
2020-05-19	80.19	80.71	78.86	80.21	1019587
2020-05-20	80.73	82.11	79.61	79.97	727459
2020-05-21	79.84	79.99	78.23	78.73	891339
2020-05-22	78.90	79.07	76.52	76.81	917260
2020-05-26	78.16	79.78	77.75	78.02	1098398
2020-05-27	78.22	78.95	76.13	78.71	1445512
2020-05-28	79.50	80.82	79.18	79.47	1080126
2020-05-29	79.95	81.13	78.36	80.96	2024659
2020-06-01	80.86	81.55	78.87	80.34	804452
2020-06-02	80.31	80.86	79.06	80.86	816634
2020-06-03	80.76	81.52	79.32	79.72	979224
2020-06-04	78.96	82.41	78.96	82.39	1958766
2020-06-05	82.80	88.70	82.80	88.28	2848998
2020-06-08	87.90	89.39	85.03	87.00	2208392
2020-06-09	86.63	86.63	83.39	84.50	1226343
2020-06-10	84.50	84.92	80.92	82.90	1202966
2020-06-11	81.02	82.17	79.25	79.95	1364266
2020-06-12	81.75	81.83	76.94	78.25	1306406
2020-06-15	76.65	78.93	76.27	78.53	887758
2020-06-16	80.41	80.84	78.33	78.97	870637
2020-06-17	79.15	79.86	77.92	78.24	1082845
2020-06-18	77.60	78.22	77.30	78.13	962552
2020-06-19	79.38	80.45	78.64	79.55	2071793
2020-06-22	79.48	79.48	77.07	78.95	802926
2020-06-23	79.81	80.09	78.37	79.20	902017
2020-06-24	78.43	79.04	76.97	77.18	1199681
2020-06-25	76.84	77.72	76.30	77.50	727525
2020-06-26	77.24	77.93	75.30	75.56	1847120
2020-06-29	76.33	77.49	75.84	77.21	583090
2020-06-30	77.50	79.60	77.00	79.14	757384
2020-07-01	79.30	81.01	79.30	80.64	885907
2020-07-02	81.50	82.68	80.79	81.05	880488
2020-07-06	81.87	82.65	80.55	81.22	1145109
2020-07-07	80.61	82.96	80.51	81.99	1053043
2020-07-08	82.10	82.25	80.06	81.91	886294
2020-07-09	82.04	82.43	78.65	79.74	983142
2020-07-10	80.34	81.30	79.20	81.19	580721
2020-07-13	81.45	82.17	79.46	79.57	1129276
2020-07-14	79.56	82.11	79.22	81.95	801216
2020-07-15	82.97	84.72	82.48	84.54	863405
2020-07-16	84.60	85.46	84.04	84.81	576878
2020-07-17	85.38	86.36	85.02	85.11	736142
2020-07-20	84.76	85.75	84.44	85.51	696233
2020-07-21	85.16	86.51	85.16	86.00	646977
2020-07-22	85.89	87.16	85.43	87.12	577561
2020-07-23	87.23	87.91	86.81	87.68	513518
2020-07-24	87.78	88.23	86.67	87.33	446201
2020-07-27	86.89	88.72	86.30	88.49	354617
2020-07-28	87.79	88.76	87.69	87.99	474952
2020-07-29	88.05	91.69	87.91	91.30	896714
2020-07-30	90.13	91.61	88.27	91.12	1369260
2020-07-31	91.60	92.16	85.71	87.39	1830827
2020-08-03	87.63	88.75	86.45	87.21	909526
2020-08-04	86.63	86.86	83.51	83.57	1212062
2020-08-05	83.52	84.37	82.32	82.92	1135777
2020-08-06	82.56	83.65	81.54	82.29	904017
2020-08-07	82.38	83.71	81.48	82.37	773439
2020-08-10	82.16	83.32	81.97	82.60	765062
2020-08-11	83.37	83.98	81.39	81.73	1318032
2020-08-12	82.35	82.83	81.81	82.46	781736
2020-08-13	82.01	82.41	81.25	81.67	501258
2020-08-14	81.41	82.78	81.21	82.17	399307
2020-08-17	85.92	87.17	85.48	86.26	1270250
2020-08-18	86.16	86.94	85.23	86.54	1005373
2020-08-19	86.85	87.17	85.90	86.21	661311
2020-08-20	86.18	88.37	86.10	86.72	1163708
2020-08-21	86.87	87.00	86.01	86.80	815206
2020-08-24	87.02	87.97	86.88	87.57	749434
2020-08-25	87.80	88.34	87.05	87.71	578059
2020-08-26	87.15	87.60	86.42	87.52	562712
2020-08-27	87.72	87.73	86.63	86.95	1124129
2020-08-28	86.67	87.48	86.49	86.94	916367
2020-08-31	86.22	88.40	86.22	86.76	1351365
2020-09-01	87.10	88.18	86.74	87.34	1061467
2020-09-02	87.33	89.75	87.05	89.44	1221640
2020-09-03	89.30	90.60	87.00	87.49	898477
2020-09-04	87.63	87.84	86.01	87.06	1920663
2020-09-08	86.84	86.84	84.89	85.00	2312563
2020-09-09	85.50	88.42	85.33	87.97	1030826
2020-09-10	88.21	89.12	87.48	87.59	1054509
2020-09-11	88.00	88.39	87.20	88.05	1659103
2020-09-14	88.12	88.53	87.14	87.79	2959253
2020-09-15	88.35	90.81	88.35	89.84	2145437
2020-09-16	90.97	92.67	90.27	91.84	1129619
2020-09-17	91.83	91.99	88.95	90.14	1295175
2020-09-18	90.40	90.40	86.54	87.32	2445033
2020-09-21	86.31	86.46	82.52	85.12	1400016
2020-09-22	84.54	85.23	82.58	84.64	1592257
2020-09-23	84.66	84.67	81.74	82.41	1234430
2020-09-24	81.91	82.56	81.03	81.56	1192754
2020-09-25	82.62	84.21	82.06	83.90	1903355
2020-09-28	84.41	85.86	84.06	84.50	901804
2020-09-29	84.63	85.16	83.38	84.14	855220
2020-09-30	83.82	86.61	83.76	85.65	1151531
2020-10-01	86.48	86.87	80.85	82.82	2617674
2020-10-02	81.66	84.90	81.02	84.29	1125519
2020-10-05	84.67	87.23	84.67	86.63	1024785
2020-10-06	86.71	87.11	84.81	85.31	1216130
2020-10-07	85.55	87.90	85.55	87.19	905628
2020-10-08	87.65	88.84	87.48	88.60	721493
2020-10-09	89.46	89.74	86.56	87.86	932832
2020-10-12	87.89	89.50	87.89	88.91	723186
2020-10-13	88.16	89.23	87.45	88.35	420744
2020-10-14	88.54	90.47	88.44	88.87	528359
2020-10-15	87.74	89.15	87.28	88.91	509069
2020-10-16	89.19	91.70	89.19	90.78	1219862
2020-10-19	90.80	91.61	89.19	89.56	703810
2020-10-20	89.87	90.68	89.42	89.70	617125
2020-10-21	89.62	90.51	89.03	89.61	639713
2020-10-22	90.10	91.29	89.65	90.68	510631
2020-10-23	90.76	91.62	90.37	91.05	532264
2020-10-26	90.20	90.82	89.22	89.71	665183
2020-10-27	90.10	90.30	89.03	89.15	502042
2020-10-28	87.93	88.67	86.14	86.27	889371
2020-10-29	85.97	86.45	84.14	85.77	1099370
2020-10-30	85.80	88.40	85.00	86.25	1085202
2020-11-02	87.46	90.16	87.15	89.07	1056844
2020-11-03	90.04	93.83	90.04	92.95	1042850
2020-11-04	95.65	97.90	95.27	96.04	1013748
2020-11-05	98.53	99.86	97.50	98.15	909370
2020-11-06	97.99	99.45	97.50	98.62	517069
2020-11-09	101.22	104.00	100.61	102.33	1235212
2020-11-10	102.00	108.10	101.50	107.17	1019374
2020-11-11	107.25	108.06	106.16	106.32	959040
2020-11-12	105.71	109.90	105.53	107.18	1062903
2020-11-13	107.48	110.98	107.26	110.55	771983
2020-11-16	111.63	113.39	110.40	113.14	887449
2020-11-17	111.84	114.13	110.43	113.39	872712
2020-11-18	113.67	113.96	108.27	108.32	1161427
2020-11-19	108.39	108.94	106.00	107.63	1189844
2020-11-20	107.88	110.49	107.88	109.85	717699
2020-11-23	109.79	110.49	108.92	110.02	976690
2020-11-24	110.57	110.65	108.70	109.67	862275
2020-11-25	109.61	110.32	108.71	109.60	766196
2020-11-27	110.04	111.47	109.76	109.88	263464
2020-11-30	109.58	110.51	109.50	109.85	1188512
2020-12-01	110.70	111.06	108.49	108.59	583480
2020-12-02	108.81	109.65	108.07	108.36	772399
2020-12-03	108.05	108.05	104.51	105.42	1403574
2020-12-04	106.12	109.30	106.00	109.30	601957
2020-12-07	109.34	109.55	107.67	108.46	770749
2020-12-08	108.05	110.67	108.05	110.38	516825
2020-12-09	110.72	111.94	110.34	111.30	569452
2020-12-10	110.51	112.37	110.39	111.91	506547
2020-12-11	111.68	112.08	108.18	108.32	645652
2020-12-14	109.41	111.56	108.98	109.19	872809
2020-12-15	109.81	113.04	109.67	112.39	592569
2020-12-16	112.94	114.15	111.91	113.04	639451
2020-12-17	113.20	115.74	113.20	115.73	625451
2020-12-18	115.54	115.73	114.53	115.36	2538074
2020-12-21	113.50	115.77	112.69	115.75	758918
2020-12-22	116.00	116.40	114.95	115.18	597301
2020-12-23	115.86	115.94	114.85	115.00	522041
2020-12-24	114.99	115.68	114.62	115.13	161890
2020-12-28	116.00	116.18	115.03	115.45	397256
2020-12-29	116.03	116.51	115.46	116.00	549298
2020-12-30	116.30	117.65	115.40	115.50	386524
2020-12-31	115.07	117.59	115.00	117.40	324056
2021-01-04	117.56	118.68	114.35	116.50	784855
2021-01-05	114.63	117.39	114.00	116.55	660472
2021-01-06	116.09	121.15	116.00	120.55	956631
2021-01-07	121.29	122.87	120.48	122.21	857641
2021-01-08	122.37	124.67	122.08	123.89	551185
2021-01-11	123.28	124.54	121.89	123.12	507948
2021-01-12	123.50	125.28	123.03	123.80	669669
2021-01-13	123.82	124.48	120.73	120.76	774999
2021-01-14	121.41	121.41	119.49	119.64	546470
2021-01-15	119.19	119.84	117.65	118.75	693335
2021-01-19	119.69	119.91	118.03	118.10	514413
2021-01-20	118.10	120.70	117.59	120.32	571426
2021-01-21	120.25	120.47	119.05	119.32	366574
2021-01-22	118.90	120.10	118.85	119.59	345269
2021-01-25	119.10	119.95	117.92	118.56	429737
2021-01-26	118.70	119.95	117.86	119.26	416022
2021-01-27	117.76	118.96	116.90	117.85	616389
2021-01-28	119.19	122.39	117.85	117.89	607517
2021-01-29	117.50	118.55	116.01	117.37	915464
2021-02-01	118.02	120.00	116.92	118.81	798568
2021-02-02	114.00	116.17	111.64	111.64	1477963
2021-02-03	111.28	111.69	108.04	110.49	1544845
2021-02-04	110.53	110.80	108.59	109.54	753396
2021-02-05	110.31	110.58	108.38	109.18	793236
2021-02-08	109.47	110.59	109.02	110.20	1296109
2021-02-09	110.62	112.30	110.29	111.00	947685
2021-02-10	111.90	113.45	110.77	113.39	769791
2021-02-11	113.93	114.31	112.33	113.33	878333
2021-02-12	112.50	114.58	104.78	104.99	1573322
2021-02-16	105.43	110.69	103.28	104.18	2291151
2021-02-17	103.09	104.72	101.83	103.11	1118881
2021-02-18	102.62	102.93	99.65	100.12	1202692
2021-02-19	99.82	102.34	99.50	102.07	1061262
2021-02-22	100.99	101.69	99.39	99.98	731161
2021-02-23	99.69	101.58	98.55	101.28	734224
2021-02-24	101.18	103.53	101.18	102.89	835845
2021-02-25	103.17	103.87	101.23	102.14	538400
2021-02-26	101.91	103.76	101.75	102.13	849443
2021-03-01	103.22	104.48	102.74	102.85	702929
2021-03-02	103.49	104.01	102.50	103.52	719270
2021-03-03	102.99	103.36	101.55	102.78	533965
2021-03-04	102.29	104.64	101.85	103.82	1062355
2021-03-05	104.72	106.04	103.78	105.54	751474
2021-03-08	105.50	108.20	105.40	107.61	590762
2021-03-09	108.13	110.31	107.40	107.63	654014
2021-03-10	108.87	109.09	107.11	107.11	666812
2021-03-11	107.15	108.35	107.09	107.68	466378
2021-03-12	108.65	108.84	107.78	108.44	679354
2021-03-15	107.88	109.24	107.68	108.93	412285
2021-03-16	109.00	109.30	107.58	107.64	561118
2021-03-17	107.42	108.53	106.66	107.73	482157
2021-03-18	107.94	109.95	107.56	109.19	520584
2021-03-19	108.75	110.69	108.70	109.83	1230655
2021-03-22	109.51	110.34	108.02	110.04	532606
2021-03-23	110.05	110.32	106.89	107.02	627253
2021-03-24	107.20	109.83	106.95	109.03	487965
2021-03-25	108.95	111.41	107.55	110.86	627701
2021-03-26	108.33	109.51	107.60	108.77	856496
2021-03-29	108.80	110.64	108.69	110.05	817091
2021-03-30	110.12	110.36	108.49	109.48	475788
2021-03-31	109.29	109.97	107.60	107.77	663199
2021-04-01	107.51	107.66	105.08	105.44	1069076
2021-04-05	106.00	107.38	105.47	106.80	1024689
2021-04-06	107.16	107.97	106.53	106.95	638558
2021-04-07	107.05	108.09	106.46	106.69	547850
2021-04-08	106.50	108.20	106.29	106.86	862064
2021-04-09	107.24	109.08	106.90	109.00	472841
2021-04-12	109.00	110.92	108.78	109.88	570982
2021-04-13	108.89	109.16	106.69	107.46	1028055
2021-04-14	108.34	109.16	107.37	108.23	654307
2021-04-15	108.94	110.54	108.58	109.85	764278
2021-04-16	110.44	113.50	110.10	113.11	1760826
2021-04-19	113.48	113.69	110.19	110.78	825973
2021-04-20	110.36	112.55	110.17	112.20	670003
2021-04-21	112.90	114.37	112.67	113.54	523017
2021-04-22	113.55	113.95	112.08	112.45	614557
2021-04-23	112.38	113.93	110.95	113.60	604861
2021-04-26	113.79	114.77	113.14	113.35	506895
2021-04-27	112.51	113.74	112.12	112.36	487189
2021-04-28	112.90	114.37	112.55	113.31	689809
2021-04-29	113.82	114.78	113.33	114.47	781127
2021-04-30	113.71	117.53	112.99	116.53	1330249
2021-05-03	117.29	120.99	117.14	120.92	838961
2021-05-04	120.90	123.51	120.68	123.36	714991
2021-05-05	123.45	122.98	120.90	122.52	535358
2021-05-06	122.61	124.55	121.12	124.30	645785
2021-05-07	124.30	126.83	124.08	126.80	482082
2021-05-10	127.51	129.59	127.06	127.98	587074
2021-05-11	127.31	127.31	124.32	124.61	488398
2021-05-12	124.65	125.65	122.68	122.78	547947
2021-05-13	122.61	126.42	122.51	125.94	452169
2021-05-14	126.18	126.46	125.15	125.41	302454
2021-05-17	123.91	124.72	122.79	124.34	631436
2021-05-18	124.39	124.64	121.50	122.14	608894
2021-05-19	121.67	122.29	119.78	122.22	675247
2021-05-20	122.29	123.93	122.09	123.06	382159
2021-05-21	123.38	124.56	122.25	122.54	474990
2021-05-24	123.12	123.37	121.81	121.84	372228
2021-05-25	121.73	122.31	120.85	120.87	475924
2021-05-26	120.68	121.63	120.04	120.60	731187
2021-05-27	121.52	121.58	120.12	120.67	969070
2021-05-28	121.17	121.17	119.56	120.07	480349
2021-06-01	120.35	120.75	119.04	119.86	481978
2021-06-02	120.35	120.48	119.32	119.61	473740
2021-06-03	119.19	121.78	117.96	121.13	426488
2021-06-04	121.57	121.61	120.00	120.28	357783
2021-06-07	120.77	120.90	118.53	118.68	528242
2021-06-08	118.53	119.67	117.54	119.47	573982
2021-06-09	119.93	120.85	119.43	120.44	328644
2021-06-10	120.47	121.99	120.14	121.80	465231
2021-06-11	122.25	122.82	121.31	122.27	494637
2021-06-14	122.06	122.48	120.50	121.56	452498
2021-06-15	121.48	124.61	121.16	123.64	575206
2021-06-16	123.46	124.01	122.32	122.78	567795
2021-06-17	122.98	123.94	121.74	123.61	626639
2021-06-18	122.23	123.50	121.54	121.63	1131482
2021-06-21	121.53	124.88	121.24	124.36	657447
2021-06-22	124.16	124.85	123.18	123.20	746493
2021-06-23	122.82	122.92	120.22	120.39	595886
2021-06-24	121.37	122.05	120.52	121.33	376297
2021-06-25	121.25	122.86	121.10	121.67	1442895
2021-06-28	121.67	122.34	120.55	121.82	645598
2021-06-29	122.26	122.77	119.90	120.56	537925
2021-06-30	120.50	120.98	119.83	120.43	628149
2021-07-01	120.71	123.70	120.54	122.33	619291
2021-07-02	122.10	122.63	120.68	122.44	563021
2021-07-06	122.08	122.36	119.19	120.86	867368
2021-07-07	120.56	122.93	120.56	122.55	719109
2021-07-08	121.20	122.03	120.28	120.72	536260
2021-07-09	122.01	123.08	121.27	122.09	454894
2021-07-12	121.65	124.09	121.65	123.70	403108
2021-07-13	123.34	124.07	121.13	121.46	529547
2021-07-14	121.72	122.02	120.16	121.05	516011
2021-07-15	120.46	121.91	116.05	119.81	1447576
2021-07-16	120.10	120.88	119.30	119.37	480841
2021-07-19	118.83	120.23	117.03	117.82	676519
2021-07-20	118.59	121.11	118.59	119.41	603955
2021-07-21	120.00	121.22	119.67	120.10	645483
2021-07-22	120.12	120.75	119.45	120.11	428152
2021-07-23	121.07	121.19	120.34	120.61	465165
2021-07-26	120.59	121.21	118.77	119.74	509443
2021-07-27	119.96	120.90	119.57	120.35	455840
2021-07-28	120.22	120.41	118.08	118.84	626977
2021-07-29	119.44	119.96	118.46	119.01	533020
2021-07-30	118.69	120.63	118.69	120.25	689688
2021-08-02	120.45	122.04	120.33	121.37	656397
2021-08-03	121.94	123.32	119.55	123.15	619451
2021-08-04	127.10	136.48	127.00	133.78	2133745
2021-08-05	134.07	134.07	128.88	130.13	1015984
2021-08-06	130.51	133.93	130.51	133.17	523027
2021-08-09	133.23	133.56	131.59	132.56	555937
2021-08-10	132.31	134.47	131.70	132.75	597932
2021-08-11	132.91	133.63	131.82	132.75	476971
2021-08-12	131.99	132.17	130.59	131.27	426218
2021-08-13	131.78	132.09	130.13	130.28	327969
2021-08-16	130.30	131.67	129.42	131.61	355882
2021-08-17	130.89	133.00	130.25	132.61	476800
2021-08-18	132.35	132.84	130.80	130.92	451998
2021-08-19	130.00	132.53	130.00	132.15	391650
2021-08-20	132.23	133.59	132.09	132.65	435649
2021-08-23	133.09	133.29	131.61	132.43	476807
2021-08-24	132.64	132.99	131.34	131.77	330935
2021-08-25	131.38	131.92	130.13	130.77	394566
2021-08-26	130.79	130.79	129.27	129.96	435668
2021-08-27	129.95	131.66	129.63	130.81	571054
2021-08-30	130.71	132.13	130.01	131.14	322248
2021-08-31	130.61	132.09	130.27	130.77	634273
2021-09-01	130.97	131.12	128.08	130.77	393787
2021-09-02	131.39	133.57	130.89	133.52	488036
2021-09-03	133.52	133.88	132.01	132.17	437994
2021-09-07	131.17	132.25	130.44	130.99	473485
2021-09-08	130.41	131.12	128.86	129.07	661808
2021-09-09	129.21	130.47	129.00	129.09	467016
2021-09-10	128.74	128.77	123.04	123.05	634602
2021-09-13	123.66	124.72	122.65	124.60	565007
2021-09-14	125.18	125.18	122.08	122.33	619538
2021-09-15	122.22	122.91	121.00	121.93	823688
2021-09-16	122.57	123.09	120.80	121.26	790690
2021-09-17	121.04	122.35	121.00	121.55	1703026
2021-09-20	120.42	120.64	118.02	119.95	851776
2021-09-21	120.89	121.70	119.43	119.85	803930
2021-09-22	120.45	122.47	120.00	121.11	649123
2021-09-23	121.14	122.91	121.14	122.10	758832
2021-09-24	121.92	123.08	120.77	121.00	584970
2021-09-27	120.48	122.28	120.48	120.68	489607
2021-09-28	119.98	122.30	119.98	121.43	725158
2021-09-29	121.37	122.63	119.64	121.19	696311
2021-09-30	121.89	121.98	116.19	116.26	1113254
2021-10-01	116.83	117.70	114.83	116.95	618635
2021-10-04	117.12	118.43	115.05	115.70	692164
2021-10-05	115.69	117.00	114.90	114.99	813491
2021-10-06	114.33	114.76	112.07	114.13	754433
2021-10-07	114.58	115.75	114.32	114.47	603839
2021-10-08	114.57	115.23	113.08	113.22	622140
2021-10-11	113.14	114.52	111.45	111.54	529921
2021-10-12	111.52	112.54	110.31	110.74	786899
2021-10-13	110.50	110.91	109.44	109.96	730464
2021-10-14	110.65	112.42	108.65	111.47	802724
2021-10-15	111.80	112.76	111.41	112.21	682525
2021-10-18	111.94	112.67	110.02	111.84	560638
2021-10-19	112.56	113.85	111.86	112.90	643306
2021-10-20	113.71	115.64	113.64	114.11	711074
2021-10-21	114.33	115.50	113.26	115.41	506823
2021-10-22	115.27	115.85	114.45	115.61	371751
2021-10-25	115.50	115.92	113.51	113.86	498088
2021-10-26	113.74	113.74	110.39	112.11	653840
2021-10-27	112.12	112.12	110.51	110.92	562166
2021-10-28	111.33	114.75	110.98	114.10	1124391
2021-10-29	106.63	106.63	102.08	103.24	2082361
2021-11-01	103.01	106.36	103.00	105.32	853385
2021-11-02	105.85	106.29	103.59	104.06	915328
2021-11-03	103.44	105.18	100.92	105.15	1118196
2021-11-04	105.19	106.10	103.75	104.26	828160
2021-11-05	104.79	112.75	104.41	109.36	1270510
2021-11-08	108.78	109.59	107.66	109.38	564098
2021-11-09	108.78	109.51	106.75	106.81	833192
2021-11-10	107.05	108.27	105.56	106.40	778135
2021-11-11	105.98	106.48	104.76	106.13	704597
2021-11-12	106.82	108.46	105.43	105.81	560363
2021-11-15	106.23	106.98	105.53	106.47	804474
2021-11-16	106.49	106.63	101.43	101.56	1078534
2021-11-17	100.96	101.97	99.02	100.59	1074767
2021-11-18	100.57	102.31	99.84	101.66	840382
2021-11-19	101.57	101.90	99.49	99.55	1150349
2021-11-22	99.66	103.38	99.43	102.67	1273530
2021-11-23	102.86	104.64	102.19	103.68	964136
2021-11-24	103.02	103.35	101.47	102.00	883685
2021-11-26	101.00	101.72	96.98	97.29	828385
2021-11-29	98.07	99.59	96.75	96.91	1041512
2021-11-30	96.07	97.41	94.38	94.50	1535049
2021-12-01	96.17	98.20	94.70	94.75	1038606
2021-12-02	95.38	99.12	95.14	98.36	1053149
2021-12-03	98.64	99.71	97.79	98.84	1178332
2021-12-06	100.21	103.54	99.67	102.10	1036067
2021-12-07	102.38	104.51	101.85	103.12	1256548
2021-12-08	102.76	105.58	102.32	105.04	1025753
2021-12-09	104.42	106.02	103.62	105.07	725631
2021-12-10	105.45	106.76	104.96	105.81	748453
2021-12-13	105.79	106.54	105.38	105.64	863031
2021-12-14	105.09	107.74	104.67	105.07	804155
2021-12-15	105.77	105.82	103.82	105.16	840014
2021-12-16	105.50	106.53	105.19	105.39	894344
2021-12-17	105.76	106.15	103.76	104.87	1973695
2021-12-20	104.64	106.99	104.06	106.93	1202237
2021-12-21	107.93	110.22	107.73	108.86	779799
2021-12-22	108.86	110.41	108.82	109.68	490902
2021-12-23	109.64	112.10	109.58	111.42	681983
2021-12-27	111.42	111.99	110.15	111.17	531110
2021-12-28	111.08	112.80	111.08	112.56	463078
2021-12-29	112.38	114.27	112.38	113.43	570701
2021-12-30	113.34	114.86	113.20	113.28	464964
2021-12-31	113.50	114.71	113.50	113.76	610901
2022-01-03	114.07	115.59	113.10	115.43	630603
2022-01-04	115.67	116.52	114.98	115.39	562835
2022-01-05	115.75	117.90	113.90	114.00	750033
2022-01-06	114.11	114.21	111.06	111.28	663522
2022-01-07	110.77	112.63	110.41	111.59	689481
2022-01-10	112.00	114.01	111.41	113.73	644285
2022-01-11	114.03	114.52	112.16	114.44	594840
2022-01-12	113.94	114.79	113.35	113.68	374459
2022-01-13	113.22	115.97	111.48	115.29	438912
2022-01-14	115.09	116.38	114.84	116.32	386760
2022-01-18	116.41	116.96	111.52	111.85	623033
2022-01-19	111.83	113.12	109.54	109.62	561158
2022-01-20	109.69	112.04	109.17	109.39	404975
2022-01-21	109.44	110.89	108.89	109.39	521713
2022-01-24	108.57	111.04	107.24	110.73	663016
2022-01-25	111.09	111.10	106.01	109.46	708631
2022-01-26	109.78	111.63	108.42	109.49	585800
2022-01-27	109.62	110.16	107.74	108.75	569032
2022-01-28	108.14	110.29	107.97	110.21	702870
2022-01-31	109.53	109.55	105.48	108.37	1698390
2022-02-01	109.06	110.00	108.38	109.10	644178
2022-02-02	108.78	112.00	108.51	111.30	550396
2022-02-03	111.49	112.21	109.62	109.93	543585
2022-02-04	108.80	110.27	107.80	109.34	576945
2022-02-07	109.55	110.13	108.34	109.01	524322
2022-02-08	109.16	111.42	108.60	111.26	853186
2022-02-09	111.55	112.96	111.36	112.93	808077
2022-02-10	112.23	112.89	111.09	111.46	634972
2022-02-11	111.24	114.08	110.80	111.62	1372350
2022-02-14	112.12	114.50	111.95	113.65	857074
2022-02-15	114.91	117.11	114.71	116.90	859822
2022-02-16	116.70	120.32	116.13	120.00	743570
2022-02-17	119.12	119.22	117.07	117.32	710259
2022-02-18	117.31	118.48	115.35	115.49	482597
2022-02-22	115.00	116.00	113.17	114.08	480411
2022-02-23	114.67	115.02	112.07	112.54	512684
2022-02-24	110.12	112.15	108.82	111.89	695805
2022-02-25	112.58	115.24	111.63	114.60	434817
2022-02-28	112.33	113.41	111.25	112.77	934483
2022-03-01	112.04	113.86	109.70	111.01	604192
2022-03-02	111.73	114.96	111.31	112.79	653251
2022-03-03	113.09	113.11	111.18	112.31	549640
2022-03-04	110.46	111.53	108.99	110.06	547408
2022-03-07	110.05	111.13	109.09	109.47	889391
2022-03-08	110.57	114.51	110.00	111.94	734882
2022-03-09	114.56	115.10	112.05	112.50	644058
2022-03-10	111.30	112.36	110.46	111.42	544709
2022-03-11	112.01	112.48	109.90	109.97	778172
2022-03-14	110.97	111.48	108.24	108.70	886052
2022-03-15	109.24	110.86	108.60	110.63	902671
2022-03-16	111.40	112.62	110.00	112.34	644026
2022-03-17	111.77	113.10	110.82	112.56	763488
2022-03-18	111.68	113.69	109.99	113.59	1870669
2022-03-21	114.04	115.12	111.15	111.90	674999
2022-03-22	112.79	112.95	110.34	110.75	732723
2022-03-23	110.12	110.41	109.10	109.86	624767
2022-03-24	110.48	111.80	110.00	111.77	504855
2022-03-25	112.29	114.78	112.29	114.38	559038
2022-03-28	114.50	116.01	113.99	115.97	537651
2022-03-29	116.99	117.43	115.00	115.58	476572
2022-03-30	115.56	115.77	114.08	114.63	526312
2022-03-31	114.45	115.10	113.11	113.11	641433
2022-04-01	113.20	114.50	112.30	114.15	567394
2022-04-04	114.00	114.21	112.70	113.11	558537
2022-04-05	112.57	115.12	112.57	114.22	577074
2022-04-06	113.90	117.58	113.72	116.21	607431
2022-04-07	115.76	118.54	115.00	118.25	851155
2022-04-08	118.75	122.67	118.74	122.07	1188408
2022-04-11	121.46	122.94	119.01	119.39	722638
2022-04-12	118.96	121.41	118.48	119.22	416823
2022-04-13	119.12	121.32	119.12	120.70	410978
2022-04-14	121.20	123.19	121.20	121.45	500969
2022-04-18	120.87	122.04	119.16	119.52	244202
2022-04-19	119.30	121.72	119.30	120.76	359080
2022-04-20	121.43	124.81	121.43	123.38	387360
2022-04-21	123.88	124.46	122.43	122.66	328121
2022-04-22	121.46	121.75	111.37	111.41	980507
2022-04-25	111.19	112.70	109.96	112.54	588727
2022-04-26	110.72	111.72	109.72	109.75	413488
2022-04-27	109.38	110.95	107.72	108.05	642926
2022-04-28	108.82	110.69	107.39	109.91	698170
2022-04-29	108.93	110.14	108.32	108.37	613656
2022-05-02	108.91	109.46	105.34	107.21	647123
2022-05-03	107.58	108.53	106.80	107.50	899260
2022-05-04	108.33	111.04	107.37	110.80	686914
2022-05-05	110.18	110.58	106.19	106.94	614095
2022-05-06	96.70	104.47	96.70	102.96	1741308
2022-05-09	101.95	106.05	101.36	104.37	896465
2022-05-10	105.16	106.70	103.99	105.23	698403
2022-05-11	105.07	106.71	102.06	102.21	881238
2022-05-12	101.86	103.63	101.38	103.05	573386
2022-05-13	103.17	103.36	99.51	100.05	708081
2022-05-16	99.75	100.73	97.30	99.90	553929
2022-05-17	100.22	100.22	96.72	98.79	964474
2022-05-18	97.90	97.90	94.39	94.56	874354
2022-05-19	93.84	94.99	92.63	94.25	824998
2022-05-20	94.69	95.06	92.81	94.43	742264
2022-05-23	95.64	95.94	92.37	94.25	517919
2022-05-24	94.44	94.44	91.73	93.41	547707
2022-05-25	93.42	96.93	92.73	95.42	721456
2022-05-26	95.79	98.14	95.48	97.44	667039
2022-05-27	98.12	98.32	97.18	97.78	465976
2022-05-31	96.31	98.33	95.53	97.49	1585408
2022-06-01	98.08	98.08	93.52	95.40	1031714
2022-06-02	95.39	97.05	93.11	96.85	828450
2022-06-03	96.68	98.11	95.99	96.70	1055361
2022-06-06	97.00	97.77	95.79	95.82	750957
2022-06-07	94.57	96.05	94.08	95.33	974416
2022-06-08	94.71	95.75	93.11	93.35	833921
2022-06-09	93.07	95.65	92.56	93.61	966463
2022-06-10	91.99	94.19	91.70	93.16	876850
2022-06-13	91.29	92.86	89.13	89.71	1231269
2022-06-14	89.56	90.60	88.09	89.97	1338921
2022-06-15	90.34	91.97	89.24	90.15	987787
2022-06-16	88.79	89.11	87.19	87.94	1022154
2022-06-17	88.09	90.43	88.09	89.48	1543246
2022-06-21	90.36	91.62	74.97	76.05	6007606
2022-06-22	75.15	80.78	75.00	80.58	3181519
2022-06-23	80.00	80.56	76.37	77.93	1850849
2022-06-24	78.57	80.24	76.60	77.50	1936055
2022-06-27	77.71	79.63	76.80	79.44	806567
2022-06-28	81.50	83.27	80.92	81.30	1295634
2022-06-29	81.36	82.19	78.92	81.46	760106
2022-06-30	80.66	80.87	79.07	79.96	844972
2022-07-01	80.07	83.40	78.41	83.11	929834
2022-07-05	81.86	82.67	80.26	82.07	692688
2022-07-06	81.54	82.46	79.59	80.24	1140414
2022-07-07	80.63	83.83	80.63	83.72	856794
2022-07-08	83.93	85.72	83.07	83.12	907591
2022-07-11	82.38	83.01	81.44	81.96	671503
2022-07-12	81.58	85.09	81.58	84.50	742357
2022-07-13	84.16	85.25	83.42	83.98	666155
2022-07-14	83.01	83.66	81.58	82.63	633590
2022-07-15	84.04	85.85	83.48	85.47	724905
2022-07-18	85.72	86.48	84.88	84.96	610659
2022-07-19	85.66	87.93	85.16	87.67	531602
2022-07-20	87.74	87.90	85.83	86.17	592410
2022-07-21	85.83	86.18	84.74	86.17	655158
2022-07-22	89.31	89.89	86.44	87.10	730642
2022-07-25	87.18	88.30	85.36	85.89	694748
2022-07-26	85.92	86.84	85.25	85.57	693369
2022-07-27	85.48	87.23	85.00	86.92	713106
2022-07-28	84.36	84.99	80.86	83.41	1767575
2022-07-29	83.51	84.28	82.74	84.16	1316782
2022-08-01	84.10	85.57	83.69	84.85	1261266
2022-08-02	86.86	88.58	84.92	86.45	1660647
2022-08-03	85.88	86.23	83.00	84.80	913570
2022-08-04	84.95	86.50	84.62	85.31	647064
2022-08-05	85.40	86.38	84.37	85.68	629762
2022-08-08	86.02	89.09	86.02	88.47	1011573
2022-08-09	88.80	91.06	88.56	89.28	973968
2022-08-10	90.27	91.61	89.87	91.20	633036
2022-08-11	91.43	94.06	91.15	91.59	720872
2022-08-12	92.00	92.75	91.43	92.48	489012
2022-08-15	92.32	93.12	91.09	92.34	498577
2022-08-16	92.20	93.61	92.18	92.92	679642
2022-08-17	91.91	92.24	89.16	89.58	568525
2022-08-18	89.70	90.04	88.30	89.64	367808
2022-08-19	91.40	94.55	91.40	93.21	1039005
2022-08-22	92.76	93.06	92.04	92.39	494596
2022-08-23	92.39	93.03	92.09	92.29	567612
2022-08-24	91.79	92.18	90.57	91.23	492108
2022-08-25	91.37	92.41	90.97	92.16	443813
2022-08-26	92.38	92.51	88.64	88.65	583893
2022-08-29	87.86	89.43	86.70	88.95	370306
2022-08-30	89.43	89.43	86.93	87.09	450581
2022-08-31	87.18	87.92	85.27	85.29	892719
2022-09-01	85.00	87.07	83.43	86.93	985165
2022-09-02	87.49	89.16	86.51	87.80	701701
2022-09-06	87.53	89.35	87.53	88.26	755765
2022-09-07	88.29	90.70	87.91	90.45	654663
2022-09-08	90.01	91.65	89.71	91.27	512343
2022-09-09	91.80	93.68	91.80	92.62	519131
2022-09-12	93.23	96.37	92.72	95.27	1066675
2022-09-13	94.00	94.26	92.15	92.25	669540
2022-09-14	92.55	92.87	89.63	90.86	740751
2022-09-15	91.40	93.52	90.96	92.78	597476
2022-09-16	92.46	93.50	91.34	92.82	1688157
2022-09-19	92.02	93.15	91.36	93.01	558006
2022-09-20	92.77	93.26	90.53	91.42	621006
2022-09-21	92.32	93.11	89.68	89.68	591634
2022-09-22	88.96	89.24	86.06	87.49	694590
2022-09-23	86.42	86.74	84.33	86.31	968206
2022-09-26	86.11	86.55	83.91	84.40	509588
2022-09-27	84.88	85.28	82.56	82.78	512446
2022-09-28	83.84	85.55	83.18	85.13	469839
2022-09-29	84.46	84.65	82.56	83.96	391191
2022-09-30	84.31	85.37	82.70	82.77	502500
2022-10-03	83.02	86.67	82.94	86.41	546080
2022-10-04	87.07	89.98	86.77	89.37	550439
2022-10-05	88.55	89.76	87.32	89.26	559260
2022-10-06	89.16	89.67	88.48	88.92	614668
2022-10-07	87.97	88.04	86.62	87.17	646126
2022-10-10	87.18	88.00	86.59	87.36	444504
2022-10-11	87.43	88.57	86.28	87.94	594581
2022-10-12	88.15	88.43	87.09	87.44	444703
2022-10-13	86.32	89.99	85.78	89.50	428768
2022-10-14	90.08	91.77	88.67	89.39	411504
2022-10-17	90.44	90.88	89.73	89.88	367618
2022-10-18	91.28	92.23	89.76	90.00	522088
2022-10-19	90.00	91.68	89.56	90.67	529045
2022-10-20	90.97	91.63	90.43	90.93	560593
2022-10-21	90.36	90.36	85.38	89.99	771223
2022-10-24	90.50	92.86	90.50	92.71	552651
2022-10-25	92.58	95.76	92.58	95.44	631210
2022-10-26	96.12	99.35	96.12	99.31	770043
2022-10-27	99.35	99.90	96.74	96.75	1433936
2022-10-28	77.20	77.50	69.26	70.54	5449864
2022-10-31	69.65	74.29	69.00	73.01	3364026
2022-11-01	73.04	73.72	69.10	69.87	1881485
2022-11-02	71.11	72.89	69.74	69.76	1470003
2022-11-03	69.76	69.76	68.24	68.54	1387842
2022-11-04	68.92	70.42	67.51	70.38	969542
2022-11-07	69.82	71.43	69.82	70.98	737335
2022-11-08	70.52	70.52	67.50	67.89	1494820
2022-11-09	67.45	67.75	65.28	65.42	956848
2022-11-10	66.80	70.13	66.67	68.45	1153565
2022-11-11	68.37	72.00	68.27	71.90	949995
2022-11-14	72.24	72.98	71.24	72.10	933273
2022-11-15	72.41	73.24	69.74	70.19	1082563
2022-11-16	70.00	70.36	68.84	69.34	521080
2022-11-17	69.04	69.83	67.88	69.60	482519
2022-11-18	70.23	70.99	69.45	70.65	572094
2022-11-21	70.33	71.48	70.01	71.10	592884
2022-11-22	71.49	72.12	70.66	71.65	560910
2022-11-23	71.55	72.29	71.16	72.29	486338
2022-11-25	72.72	73.99	72.55	73.92	360008
2022-11-28	73.44	73.91	71.82	72.08	601520
2022-11-29	72.30	73.17	71.64	71.65	521226
2022-11-30	71.55	73.76	69.55	73.73	1593661
2022-12-01	74.35	75.46	72.88	73.23	585049
2022-12-02	72.85	74.65	72.81	74.34	463247
2022-12-05	73.63	74.09	73.07	73.45	422506
2022-12-06	73.14	74.11	72.15	73.83	698006
2022-12-07	74.09	75.25	74.09	74.83	587852
2022-12-08	75.08	75.88	74.46	74.91	512372
2022-12-09	74.66	75.45	74.30	74.34	318883
2022-12-12	74.55	75.43	74.01	74.87	490519
2022-12-13	76.09	76.63	74.27	75.05	569332
2022-12-14	74.92	75.33	73.41	74.71	793527
2022-12-15	73.83	73.83	72.62	72.99	856857
2022-12-16	72.32	72.99	70.84	72.41	1964151
2022-12-19	72.34	73.14	71.69	72.27	930750
2022-12-20	72.02	72.69	70.80	70.82	1016304
2022-12-21	71.28	73.26	71.19	73.19	854904
2022-12-22	73.06	73.46	71.92	73.43	507803
2022-12-23	73.16	74.00	73.16	73.76	354013
2022-12-27	73.75	74.27	73.38	73.90	505430
2022-12-28	74.07	74.61	72.75	72.80	289327
2022-12-29	73.19	75.29	73.19	75.21	482523
2022-12-30	74.69	75.11	73.90	74.67	478922
2023-01-03	74.94	75.72	74.12	74.84	558912
2023-01-04	75.40	77.31	75.20	77.15	1046923
2023-01-05	77.01	78.55	76.29	78.50	1080706
2023-01-06	79.49	81.87	78.72	81.05	687460
2023-01-09	80.95	81.17	78.67	78.71	552636
2023-01-10	78.87	79.82	78.51	79.78	571681
2023-01-11	80.10	80.10	78.37	79.76	622616
2023-01-12	80.24	80.24	77.54	78.22	739689
2023-01-13	77.91	79.40	77.91	79.03	437411
2023-01-17	79.02	79.39	78.16	79.07	442474
2023-01-18	79.25	81.30	79.15	79.42	507547
2023-01-19	79.19	80.08	78.08	79.53	468858
2023-01-20	79.80	80.47	79.50	80.32	414445
2023-01-23	80.32	81.85	80.04	80.10	458280
2023-01-24	79.78	80.04	77.12	77.31	614492
2023-01-25	76.85	78.33	76.63	77.48	592449
2023-01-26	77.72	79.82	77.67	79.61	554975
2023-01-27	79.58	81.36	78.87	81.15	499030
2023-01-30	81.05	82.32	80.88	80.90	596428
2023-01-31	81.18	82.41	80.53	82.39	546113
2023-02-01	82.39	85.26	82.11	84.81	740680
2023-02-02	84.39	87.03	84.39	85.82	826825
2023-02-03	85.50	85.92	84.58	85.48	448082
2023-02-06	85.18	85.18	83.34	83.95	421762
2023-02-07	83.81	85.25	83.53	84.73	525667
2023-02-08	84.80	85.48	83.47	83.57	423032
2023-02-09	83.80	85.38	82.49	82.71	583860
2023-02-10	82.70	83.86	82.35	83.08	639767
2023-02-13	83.00	84.29	82.86	83.74	605978
2023-02-14	83.71	84.04	82.82	82.89	490705
2023-02-15	82.48	83.24	81.82	83.12	494766
2023-02-16	82.50	84.02	82.14	83.42	658523
2023-02-17	83.43	83.93	82.44	83.93	825419
2023-02-21	83.04	83.98	82.25	83.10	868360
2023-02-22	84.12	86.15	84.00	85.37	1117929
2023-02-23	85.35	85.98	79.82	82.87	1757412
2023-02-24	82.24	82.80	80.28	82.31	749035
2023-02-27	82.91	84.51	82.80	82.84	615588
2023-02-28	82.23	82.76	81.40	82.26	1326672
2023-03-01	81.58	82.44	80.86	82.33	588391
2023-03-02	81.92	82.20	80.71	80.96	580236
2023-03-03	81.31	82.08	80.53	82.01	536617
2023-03-06	82.07	82.32	80.13	80.20	689491
2023-03-07	80.00	80.38	78.70	78.85	558599
2023-03-08	78.71	79.41	78.28	79.38	566951
2023-03-09	79.51	79.52	74.85	74.87	971756
2023-03-10	74.86	75.06	73.20	74.68	918720
2023-03-13	74.22	76.10	73.74	75.06	794123
2023-03-14	75.83	76.75	74.93	76.60	818940
2023-03-15	75.12	76.09	74.36	76.04	738729
2023-03-16	75.17	78.98	75.17	78.03	1138307
2023-03-17	77.82	77.82	76.49	76.77	1076574
2023-03-20	77.11	79.32	77.11	77.99	852916
2023-03-21	78.66	79.16	77.43	78.20	889802
2023-03-22	78.12	78.83	76.74	76.75	478569
2023-03-23	76.71	77.08	74.64	75.24	507722
2023-03-24	74.84	76.16	74.28	76.12	406095
2023-03-27	77.25	77.83	76.96	77.15	447691
2023-03-28	76.79	77.79	76.79	77.35	376257
2023-03-29	78.00	78.68	77.57	78.47	513281
2023-03-30	79.52	79.86	79.13	79.38	491248
2023-03-31	79.86	81.20	79.18	81.11	636625
2023-04-03	81.70	82.40	81.38	81.69	635035
2023-04-04	82.09	82.31	80.94	81.58	659505
2023-04-05	81.32	83.15	81.32	82.94	612361
2023-04-06	83.35	83.65	82.24	82.47	324141
2023-04-10	82.09	82.96	82.09	82.70	287023
2023-04-11	83.00	84.97	83.00	84.72	560982
2023-04-12	85.18	85.18	83.22	83.29	568110
2023-04-13	83.70	84.56	83.33	84.40	533698
2023-04-14	84.64	84.86	83.59	83.96	329408
2023-04-17	83.90	84.55	83.38	83.86	297753
2023-04-18	84.01	84.07	83.05	83.49	445159
2023-04-19	83.27	83.66	82.39	83.60	413562
2023-04-20	83.50	83.56	82.35	83.12	368036
2023-04-21	83.90	86.24	83.90	86.02	679510
2023-04-24	85.99	88.19	85.94	88.14	657870
2023-04-25	88.22	88.48	87.02	87.30	488450
2023-04-26	87.36	87.70	85.99	86.27	555199
2023-04-27	86.51	88.14	86.51	88.01	668047
2023-04-28	88.00	90.57	87.89	90.36	733573
2023-05-01	90.16	91.18	89.90	90.39	528198
2023-05-02	90.01	90.01	87.37	88.34	647936
2023-05-03	88.22	89.22	87.96	88.16	407799
2023-05-04	87.91	88.07	86.27	87.21	483575
2023-05-05	87.69	89.21	87.69	88.47	590510
2023-05-08	88.00	89.55	87.63	89.21	787706
2023-05-09	97.16	103.00	97.16	100.72	2777630
2023-05-10	101.50	102.15	98.94	99.27	1055046
2023-05-11	98.76	98.90	95.21	95.59	1031253
2023-05-12	95.63	95.83	93.25	93.72	680529
2023-05-15	93.85	97.94	93.53	96.86	853054
2023-05-16	96.75	98.71	96.20	98.52	993893
2023-05-17	98.29	99.24	97.02	98.61	844104
2023-05-18	98.40	101.70	97.92	100.93	1130493
2023-05-19	101.04	101.68	99.81	100.33	640020
2023-05-22	100.44	101.34	99.67	99.80	528814
2023-05-23	99.56	100.02	96.65	96.94	530117
2023-05-24	97.01	97.29	95.77	96.27	407292
2023-05-25	95.90	96.16	94.75	95.06	406533
2023-05-26	94.96	95.41	93.73	94.28	413978
2023-05-30	93.88	94.55	92.16	92.42	430583
2023-05-31	92.35	94.68	91.87	93.67	1179177
2023-06-01	93.90	94.73	92.64	94.71	428966
2023-06-02	95.87	98.84	95.79	98.74	801653
2023-06-05	98.96	99.30	98.09	98.74	441496
2023-06-06	99.18	100.00	98.58	99.28	346176
2023-06-07	99.39	100.79	99.27	100.56	354985
2023-06-08	100.80	100.80	98.52	100.08	399991
2023-06-09	99.33	100.00	97.48	97.48	422662
2023-06-12	97.44	98.23	96.48	97.09	516406
2023-06-13	96.69	98.62	96.30	98.24	557617
2023-06-14	100.00	100.21	97.15	97.48	599875
2023-06-15	97.21	97.63	96.14	97.28	507410
2023-06-16	97.40	98.33	97.03	97.62	1136213
2023-06-20	97.32	98.38	97.02	97.91	537070
2023-06-21	97.60	98.30	96.50	97.68	481179
2023-06-22	97.90	99.49	97.21	98.96	677468
2023-06-23	98.55	99.12	97.70	97.73	495134
2023-06-26	97.91	98.41	96.19	97.08	576735
2023-06-27	94.03	97.16	92.98	95.93	1102899
2023-06-28	96.09	97.86	95.30	97.64	678017
2023-06-29	97.49	99.22	97.49	98.83	532337
2023-06-30	99.60	100.97	99.33	100.47	578363
2023-07-03	100.10	100.96	99.36	100.77	330647
2023-07-05	100.99	101.73	100.38	101.36	637261
2023-07-06	100.96	102.53	100.47	101.94	892307
2023-07-07	101.57	104.31	101.45	103.89	1010213
2023-07-10	103.90	104.72	102.66	103.69	534133
2023-07-11	103.99	104.97	102.81	103.07	539206
2023-07-12	103.81	104.54	103.03	104.25	665779
2023-07-13	104.12	105.35	102.50	103.26	583455
2023-07-14	103.38	104.41	102.55	103.74	316516
2023-07-17	103.55	104.88	103.39	104.53	429001
2023-07-18	104.64	106.96	104.64	106.16	633590
2023-07-19	106.14	106.72	104.14	104.76	439360
2023-07-20	105.40	105.76	103.85	105.49	493609
2023-07-21	105.58	105.58	102.70	102.78	726686
2023-07-24	102.86	103.11	101.41	102.10	818072
2023-07-25	101.76	103.31	101.16	102.95	374860
2023-07-26	102.42	103.17	101.02	101.20	374982
2023-07-27	101.13	101.44	99.85	100.03	370427
2023-07-28	101.11	101.16	99.73	101.04	471456
2023-07-31	101.23	102.03	99.94	101.99	547648
2023-08-01	101.91	102.71	101.55	102.39	457281
2023-08-02	101.91	102.75	100.84	101.97	583731
2023-08-03	101.99	102.76	101.23	101.56	682087
2023-08-04	106.63	109.60	106.23	108.81	1637799
2023-08-07	111.07	116.97	110.96	112.68	1523327
2023-08-08	112.21	113.08	110.22	110.79	1478196
2023-08-09	111.15	111.67	109.48	109.96	597591
2023-08-10	110.11	110.95	107.41	108.43	643447
2023-08-11	108.71	109.19	107.20	108.35	472268
2023-08-14	108.46	108.48	104.47	106.96	1055431
2023-08-15	106.99	106.99	104.18	105.20	744792
2023-08-16	104.97	105.89	103.80	104.29	513092
2023-08-17	103.65	104.21	100.22	100.64	754360
2023-08-18	100.14	101.86	99.71	101.56	526251
2023-08-21	101.74	102.40	100.49	101.89	403370
2023-08-22	101.91	102.40	100.88	101.66	337871
2023-08-23	102.03	102.45	101.35	102.06	490740
2023-08-24	101.51	102.00	101.02	101.05	477598
2023-08-25	101.02	101.36	100.06	100.61	416859
2023-08-28	101.05	101.51	100.23	100.55	622405
2023-08-29	100.68	102.59	100.17	102.19	366719
2023-08-30	102.49	104.02	102.40	103.31	379934
2023-08-31	103.79	103.92	102.04	102.42	797434
2023-09-01	102.80	103.86	102.56	102.99	340698
2023-09-05	102.36	102.47	96.62	96.65	976579
2023-09-06	96.21	99.56	96.21	98.89	772758
2023-09-07	99.06	99.17	94.70	95.34	823644
2023-09-08	95.44	96.52	95.01	95.55	707005
2023-09-11	95.74	96.70	95.07	96.26	526786
2023-09-12	95.88	98.17	95.51	97.16	1053473
2023-09-13	97.00	101.53	97.00	101.13	1185350
2023-09-14	101.29	103.62	95.35	98.39	1833764
2023-09-15	97.04	100.27	97.04	98.33	1492134
2023-09-18	98.62	100.38	98.52	99.77	766035
2023-09-19	100.08	102.93	100.08	101.96	813998
2023-09-20	102.21	103.93	101.43	103.33	660866
2023-09-21	103.60	104.16	102.29	102.36	670285
2023-09-22	102.35	102.60	98.50	98.71	655966
2023-09-25	98.38	98.87	97.85	98.59	560832
2023-09-26	98.57	99.02	95.68	95.68	777786
2023-09-27	96.53	96.91	94.16	95.74	617961
2023-09-28	95.87	96.47	94.57	96.30	524582
2023-09-29	96.53	97.20	94.51	94.53	911465
2023-10-02	94.69	95.28	93.26	95.10	736006
2023-10-03	94.56	95.29	93.06	93.72	687785
2023-10-04	93.87	93.87	92.13	93.14	768235
2023-10-05	93.10	93.91	91.22	91.25	824884
2023-10-06	90.51	91.07	89.39	89.59	1080921
2023-10-09	89.39	90.02	86.97	88.50	1143034
2023-10-10	88.47	92.30	88.24	91.28	912998
2023-10-11	76.20	78.00	71.51	75.89	8587581
2023-10-12	76.56	77.56	71.84	73.79	4140693
2023-10-13	73.54	74.98	72.71	73.20	1854342
2023-10-16	73.62	75.90	72.71	74.57	1478496
2023-10-17	74.15	77.94	74.15	76.38	1724342
2023-10-18	76.26	79.25	75.14	78.74	1968259
2023-10-19	78.58	82.63	78.58	81.62	1758218
2023-10-20	82.17	82.38	77.47	77.52	1525682
2023-10-23	77.45	79.90	77.10	78.87	1095875
2023-10-24	77.96	81.56	77.77	81.11	1395679
2023-10-25	80.61	80.92	78.07	78.60	1187268
2023-10-26	78.65	79.75	77.09	77.49	1138033
2023-10-27	77.93	78.48	76.14	76.77	972005
2023-10-30	77.45	78.16	75.47	76.64	1051441
2023-10-31	76.84	77.78	76.17	77.23	1034344
2023-11-01	76.92	78.47	76.23	77.44	849265
2023-11-02	77.65	78.31	76.64	77.81	1093278
2023-11-03	78.27	79.75	78.23	79.45	1173109
2023-11-06	79.85	80.24	78.64	78.97	1043126
2023-11-07	78.24	80.87	78.05	80.09	1782974
2023-11-08	87.00	88.78	82.18	84.81	4562529
2023-11-09	84.87	85.10	82.86	84.31	1988913
2023-11-10	84.68	85.58	82.79	82.99	1760521
2023-11-13	84.76	90.65	84.64	88.38	2880973
2023-11-14	89.91	92.56	89.33	92.12	1655536
2023-11-15	91.87	95.77	91.87	94.47	2060435
2023-11-16	94.14	94.90	92.68	94.73	1142883
2023-11-17	95.60	96.26	94.61	96.16	775285
2023-11-20	95.60	98.20	95.60	97.53	813218
2023-11-21	97.44	98.66	97.31	97.55	1078523
2023-11-22	98.21	99.53	97.31	99.48	698178
2023-11-24	99.56	100.29	98.56	99.26	488684
2023-11-27	98.85	100.18	98.85	99.39	1132238
2023-11-28	99.31	100.07	98.26	99.67	1152436
2023-11-29	99.82	101.90	98.95	99.61	987422
2023-11-30	99.77	101.71	99.19	101.46	1742082
2023-12-01	101.49	104.90	100.56	104.31	1219163
2023-12-04	104.00	106.96	103.47	106.59	1128897
2023-12-05	105.90	106.15	103.77	104.61	819042
2023-12-06	104.98	105.99	103.88	104.16	957163
2023-12-07	104.27	105.89	104.27	105.74	828646
2023-12-08	105.70	108.21	105.21	107.58	1029978
2023-12-11	107.58	107.89	106.43	106.97	962264
2023-12-12	107.50	108.74	106.77	108.48	822691
2023-12-13	108.45	109.40	107.06	108.80	784807
2023-12-14	109.69	111.47	106.99	107.18	1718535
2023-12-15	106.82	107.41	105.08	105.69	1841212
2023-12-18	106.48	107.83	106.15	106.93	664326
2023-12-19	107.29	107.86	105.82	106.43	771764
2023-12-20	106.01	106.71	103.85	103.87	819307
2023-12-21	105.00	105.36	103.99	104.76	927861
2023-12-22	104.85	105.49	103.68	104.33	623827
2023-12-26	104.11	105.26	103.77	104.51	453837
2023-12-27	104.51	104.95	103.55	103.96	536733
2023-12-28	103.57	105.34	103.57	104.44	682773
2023-12-29	104.40	105.08	103.96	104.76	494797
2024-01-02	104.54	107.38	104.54	106.89	811150
2024-01-03	105.81	106.71	104.96	105.29	634608
2024-01-04	105.70	107.73	105.62	106.18	628068
2024-01-05	106.20	108.28	105.71	107.24	666217
2024-01-08	107.62	109.04	107.17	108.81	616434
2024-01-09	108.16	109.00	107.52	108.45	748613
2024-01-10	108.24	109.92	108.16	109.64	624735
2024-01-11	109.90	110.02	108.42	109.94	709034
2024-01-12	109.97	110.50	108.58	109.10	556768
2024-01-16	108.47	108.87	104.07	104.82	1295789
2024-01-17	104.29	106.47	103.76	104.65	719595
2024-01-18	104.41	105.41	103.67	105.41	738942
2024-01-19	105.32	105.54	104.14	104.76	900745
2024-01-22	105.08	106.59	104.56	104.63	847715
2024-01-23	105.27	106.88	103.40	103.89	777982
2024-01-24	105.62	106.66	103.55	104.46	789880
2024-01-25	104.70	107.60	104.70	107.43	966377
2024-01-26	107.62	108.58	107.06	107.17	803830
2024-01-29	106.44	108.37	105.83	108.31	754158
2024-01-30	108.45	109.24	107.44	107.52	670794
2024-01-31	108.16	109.74	107.74	108.16	675127
2024-02-01	108.42	112.50	108.04	112.23	891338
2024-02-02	111.32	112.02	110.50	111.21	640896
2024-02-05	110.95	111.67	109.59	110.74	799035
2024-02-06	110.98	112.84	110.83	112.08	847702
2024-02-07	112.09	113.71	111.41	111.61	711338
2024-02-08	111.17	111.29	109.71	110.82	602685
2024-02-09	110.86	111.28	109.73	109.86	788695
2024-02-12	110.27	114.59	108.76	114.30	1610396
2024-02-13	112.28	115.31	111.10	113.60	1488939
2024-02-14	123.00	128.28	120.59	123.41	2896627
2024-02-15	123.70	124.86	118.56	119.87	1458505
2024-02-16	119.29	124.28	118.60	122.22	1065200
2024-02-20	122.17	123.44	120.94	123.00	865247
2024-02-21	122.03	122.51	119.42	120.89	945088
2024-02-22	121.15	123.31	120.78	122.87	793849
2024-02-23	122.95	125.47	122.65	125.26	630572
2024-02-26	126.55	126.79	124.90	124.96	625182
2024-02-27	124.53	128.04	124.42	127.60	854369
2024-02-28	127.58	128.72	126.07	126.97	706665
2024-02-29	127.21	127.91	125.69	126.97	1041200
2024-03-01	127.03	127.26	124.70	126.92	835405
2024-03-04	126.46	128.31	124.78	125.73	717862
2024-03-05	133.40	136.29	132.00	134.65	1990771
2024-03-06	133.04	134.90	130.88	131.98	898815
2024-03-07	132.58	135.69	132.34	134.08	645661
2024-03-08	134.08	136.60	134.08	135.17	494942
2024-03-11	134.34	137.91	134.26	135.82	811358
2024-03-12	135.84	139.72	135.80	139.21	949998
2024-03-13	139.50	141.54	136.72	138.27	1043603
2024-03-14	138.14	138.57	134.84	136.00	558550
2024-03-15	133.90	136.72	133.01	136.65	4320667
2024-03-18	135.26	138.71	134.08	137.02	830223
2024-03-19	137.17	138.78	137.17	138.33	620783
2024-03-20	138.47	139.38	137.20	138.78	626035
2024-03-21	138.93	139.35	135.00	136.24	704362
2024-03-22	136.40	136.86	133.16	134.11	603201
2024-03-25	135.31	136.19	134.28	134.77	504596
2024-03-26	135.00	136.63	134.80	135.25	431171
2024-03-27	136.41	137.00	135.69	136.85	251918
2024-03-28	137.00	138.14	136.96	138.05	608798
2024-04-01	138.14	138.25	136.03	137.84	455939
2024-04-02	134.74	136.16	131.81	135.04	926460
2024-04-03	135.15	136.29	134.91	135.29	489669
2024-04-04	136.40	136.40	132.72	132.95	555426
2024-04-05	133.18	134.41	132.35	133.61	474736
2024-04-08	133.72	134.24	132.48	133.73	383108
2024-04-09	134.60	134.81	133.19	134.08	310549
2024-04-10	133.01	134.48	131.99	132.06	454522
2024-04-11	132.61	132.61	130.78	131.40	342290
2024-04-12	130.70	131.82	129.52	130.42	513129
2024-04-15	132.28	133.08	129.86	129.96	451200
2024-04-16	130.48	130.98	128.69	129.78	345882
2024-04-17	130.64	130.64	126.84	127.64	555041
2024-04-18	127.60	128.57	125.64	126.11	749549
2024-04-19	126.81	128.54	125.97	127.82	487093
2024-04-22	128.75	132.72	128.69	132.52	673396
2024-04-23	133.01	135.71	132.90	133.91	402045
2024-04-24	133.10	134.29	132.73	132.74	472887
2024-04-25	132.57	133.18	131.34	132.77	519286
2024-04-26	131.70	134.01	130.96	133.51	477673
2024-04-29	133.23	139.24	133.23	138.14	990814
2024-04-30	137.62	139.48	137.14	139.01	947439
2024-05-01	138.11	140.75	136.35	139.75	1127667
2024-05-02	141.37	143.23	139.72	142.24	1893560
2024-05-03	143.00	145.04	131.27	134.45	2541405
2024-05-06	135.48	138.46	134.00	136.87	1442587
2024-05-07	136.68	138.10	135.40	137.69	977496
2024-05-08	137.69	137.97	135.64	135.85	725130
2024-05-09	136.02	138.47	135.50	137.94	619091
2024-05-10	138.47	140.31	136.71	137.52	743556
2024-05-13	137.19	139.03	136.42	136.59	613353
2024-05-14	136.94	137.14	135.71	137.01	595428
2024-05-15	137.59	138.28	136.21	137.88	569414
2024-05-16	137.56	138.56	136.39	136.48	603039
2024-05-17	137.15	140.45	137.00	139.82	758649
2024-05-20	139.82	141.44	138.79	140.93	827249
2024-05-21	140.92	141.26	138.51	138.69	687379
2024-05-22	138.01	138.70	134.73	134.75	933688
2024-05-23	134.23	134.65	131.44	132.25	945280
2024-05-24	139.00	139.50	136.53	138.54	1169810
2024-05-28	138.05	144.06	137.32	143.67	1178516
2024-05-29	142.54	147.26	142.11	146.69	1216455
2024-05-30	147.08	147.93	145.44	147.14	920390
2024-05-31	147.07	147.33	144.45	147.12	1349981
2024-06-03	146.27	147.30	144.28	145.61	834227
2024-06-04	145.03	145.03	142.12	143.31	613208
2024-06-05	143.98	145.62	142.73	145.03	738930
2024-06-06	145.10	145.77	143.50	143.84	686806
2024-06-07	143.43	145.41	142.48	143.18	960553
2024-06-10	142.31	142.68	139.64	141.58	659834
2024-06-11	141.39	141.53	139.34	139.86	715653
2024-06-12	140.38	143.62	139.81	142.69	701042
2024-06-13	140.79	142.80	139.27	142.16	558569
2024-06-14	140.99	141.32	139.50	141.16	512239
2024-06-17	140.34	142.77	138.77	141.24	997868
2024-06-18	140.60	142.67	140.14	142.21	819246
2024-06-20	141.69	145.32	139.19	140.24	1040699
2024-06-21	140.22	143.08	136.50	141.38	5696210
2024-06-24	142.04	144.57	139.25	143.88	1129129
2024-06-25	143.90	144.11	141.62	142.92	628812
2024-06-26	142.07	142.95	139.86	142.16	838144
2024-06-27	141.67	141.70	139.24	141.45	719894
2024-06-28	140.85	142.71	138.23	138.57	932041
2024-07-01	139.32	142.60	138.48	138.61	644252
2024-07-02	138.34	139.08	137.09	138.45	680777
2024-07-03	139.11	139.11	137.48	137.95	572044
2024-07-05	137.96	138.33	135.77	136.45	863502
2024-07-08	136.97	138.14	135.84	137.38	564286
2024-07-09	137.34	138.82	136.75	137.92	455985
2024-07-10	138.86	139.70	138.23	139.37	622752
2024-07-11	140.00	141.30	139.56	140.25	411652
2024-07-12	140.58	144.10	140.52	141.55	838537
2024-07-15	140.49	142.79	135.51	135.95	779101
2024-07-16	136.90	138.88	136.44	137.72	562492
2024-07-17	137.50	140.33	137.02	139.68	654101
2024-07-18	140.68	142.38	135.71	136.06	848479
2024-07-19	136.90	138.89	134.48	137.95	698407
2024-07-22	137.96	140.02	137.96	139.96	395772
2024-07-23	141.13	142.21	139.89	141.86	330391
2024-07-24	142.73	144.86	142.17	143.81	356375
2024-07-25	143.89	145.38	142.28	142.50	337679
2024-07-26	143.39	143.79	136.30	137.41	830983
2024-07-29	137.61	140.03	136.94	139.16	500884
2024-07-30	137.95	139.33	133.61	136.47	638002
2024-07-31	136.55	137.80	134.53	136.62	760765
2024-08-01	136.72	138.14	135.12	137.52	446232
2024-08-02	136.21	140.09	134.87	139.52	602141
2024-08-05	136.72	138.68	134.91	135.41	785443
2024-08-06	134.58	140.51	134.00	136.99	1280224
2024-08-07	142.05	142.88	131.76	133.98	1431817
2024-08-08	134.94	139.50	133.53	138.88	865108
2024-08-09	138.73	141.07	136.74	140.30	581736
2024-08-12	139.93	144.59	139.66	143.63	745451
2024-08-13	144.20	147.91	144.20	145.84	871984
2024-08-14	146.29	151.05	145.30	148.88	1106121
2024-08-15	150.07	151.55	148.58	149.96	933254
2024-08-16	150.00	151.27	148.52	150.30	680482
2024-08-19	150.30	152.22	150.30	152.17	643098
2024-08-20	151.76	152.08	147.37	147.58	759804
2024-08-21	148.40	150.70	147.82	150.60	542107
2024-08-22	151.20	152.37	149.51	152.35	396536
2024-08-23	153.30	155.56	152.62	153.99	475434
2024-08-26	154.00	156.44	153.19	154.75	491473
2024-08-27	154.79	156.09	154.41	154.85	460983
2024-08-28	154.89	155.19	153.53	153.58	519563
2024-08-29	153.79	154.71	152.15	153.24	655191
2024-08-30	152.97	153.84	147.58	150.92	1085976
2024-09-03	150.00	152.01	148.77	151.98	878911
2024-09-04	152.03	152.34	149.54	151.37	491752
2024-09-05	151.23	151.76	148.13	148.74	609861
2024-09-06	149.16	151.44	148.31	149.98	752611
2024-09-09	150.43	152.75	148.95	150.24	823511
2024-09-10	150.53	154.56	149.69	153.55	768099
2024-09-11	153.04	154.60	150.59	153.99	567108
2024-09-12	154.04	160.82	154.04	157.64	1130973
2024-09-13	159.31	163.59	157.59	163.56	806914
2024-09-16	164.13	166.02	163.88	165.19	760648
2024-09-17	165.93	166.04	162.51	164.22	882615
2024-09-18	162.32	163.54	160.03	163.16	831010
2024-09-19	165.26	166.04	161.34	163.14	850194
2024-09-20	163.13	165.17	161.67	164.00	2139252
2024-09-23	165.00	165.87	161.31	161.58	724521
2024-09-24	161.40	161.79	159.27	161.57	829125
2024-09-25	162.42	164.75	161.56	164.11	658319
2024-09-26	164.07	165.78	162.24	162.26	460799
2024-09-27	162.37	164.51	161.44	163.08	395387
2024-09-30	164.31	164.31	161.99	163.93	480011
2024-10-01	163.52	163.94	160.59	162.75	620235
2024-10-02	162.55	163.06	158.93	159.11	709143
2024-10-03	159.03	159.52	156.60	159.07	617391
2024-10-04	159.66	161.08	159.01	160.69	391592
2024-10-07	160.16	160.16	155.40	157.54	887244
2024-10-08	157.41	158.38	152.61	154.35	986554
2024-10-09	154.12	159.63	153.00	159.30	710393
2024-10-10	159.26	162.00	159.02	159.43	574021
2024-10-11	159.88	161.62	159.68	160.85	405373
2024-10-14	161.00	162.90	160.31	161.83	378531
2024-10-15	161.10	167.31	161.06	164.57	808271
2024-10-16	164.37	168.50	164.37	164.82	513464
2024-10-17	163.99	165.25	159.64	160.10	714115
2024-10-18	160.21	162.54	158.27	161.97	575209
2024-10-21	162.13	162.99	160.95	161.54	391929
2024-10-22	160.81	163.48	160.26	163.16	484505
2024-10-23	162.70	164.25	161.63	162.78	702904
2024-10-24	162.77	163.96	160.07	161.38	507454
2024-10-25	160.64	160.82	156.56	156.99	854416
2024-10-28	157.97	159.32	156.64	157.05	827494
2024-10-29	157.47	160.45	156.52	158.31	1267605
2024-10-30	148.02	150.00	138.00	141.22	3294919
2024-10-31	142.20	142.20	138.59	139.81	1176789
2024-11-01	141.64	143.42	140.50	141.59	1064258
2024-11-04	141.50	145.78	141.50	144.94	824653
2024-11-05	144.16	147.49	143.20	147.08	765874
2024-11-06	147.60	148.74	143.00	147.07	964930
2024-11-07	147.39	150.77	146.96	150.37	671342
2024-11-08	150.81	151.91	148.96	149.66	748662
2024-11-11	150.51	155.60	150.51	154.48	681891
2024-11-12	154.60	159.70	154.24	158.04	1002724
2024-11-13	158.62	159.71	156.53	157.28	794808
2024-11-14	156.85	157.56	154.30	154.36	864789
2024-11-15	155.26	160.43	154.81	160.33	1162981
2024-11-18	160.38	161.80	156.99	157.41	940591
2024-11-19	156.12	158.22	154.05	156.98	819427
2024-11-20	157.12	161.89	156.86	161.40	998256
2024-11-21	161.40	164.87	161.38	164.14	707763
2024-11-22	164.94	166.27	163.76	165.51	612123
2024-11-25	165.52	169.12	164.65	166.99	1864567
2024-11-26	166.50	168.79	165.01	167.96	517802
2024-11-27	167.96	169.52	165.57	165.63	558560
2024-11-29	165.36	168.31	164.94	166.17	314276
2024-12-02	166.46	166.59	163.58	163.74	694842
2024-12-03	165.14	165.25	163.35	164.01	523459
2024-12-04	164.01	164.32	161.74	163.38	413823
2024-12-05	163.38	163.60	161.29	161.37	447332
2024-12-06	162.65	163.33	160.06	160.25	506762
2024-12-09	161.02	162.38	157.99	158.06	549735
2024-12-10	158.50	159.44	152.35	153.81	788843
2024-12-11	154.50	156.35	154.31	155.50	509726
2024-12-12	155.35	156.74	153.03	153.90	463650
2024-12-13	154.12	154.67	151.62	152.73	508618
2024-12-16	152.85	154.41	150.04	150.59	783241
2024-12-17	149.77	150.07	145.14	147.57	1005117
2024-12-18	148.17	151.03	146.58	146.76	1065233
2024-12-19	147.12	149.40	145.99	147.54	853238
2024-12-20	148.43	153.47	147.58	151.85	1793318
2024-12-23	151.18	153.06	150.30	153.02	750538
2024-12-24	153.04	155.06	152.23	155.06	309941
2024-12-26	154.84	155.84	153.89	155.54	328351
2024-12-27	155.18	156.70	153.99	154.30	684047
2024-12-30	151.93	152.54	148.48	149.79	699781
2024-12-31	150.88	151.50	148.74	149.55	492962
2025-01-02	149.67	152.18	148.23	149.82	763958
2025-01-03	150.24	154.05	150.24	152.82	411226
2025-01-06	153.25	153.74	151.21	151.53	572965
2025-01-07	152.02	153.48	151.17	152.69	606603
2025-01-08	152.34	154.35	151.44	153.96	502725
2025-01-10	152.63	155.00	152.39	153.40	458459
2025-01-13	152.54	157.21	151.10	157.06	719309
2025-01-14	157.07	162.68	156.92	162.00	798171
2025-01-15	163.30	163.30	160.84	162.36	478639
2025-01-16	163.00	165.43	161.76	164.85	380970
2025-01-17	164.90	166.50	164.02	166.24	429792
2025-01-21	167.33	170.29	167.00	169.97	494984
2025-01-22	170.47	170.80	167.99	168.45	462432
2025-01-23	169.49	170.07	167.57	169.90	411509
2025-01-24	169.45	170.31	168.82	170.28	467447
2025-01-27	170.00	176.48	170.00	175.53	639821
2025-01-28	175.33	178.75	172.33	173.21	658827
2025-01-29	173.34	176.82	173.07	173.77	578880
2025-01-30	173.93	177.94	173.93	176.50	551485
2025-01-31	176.64	179.60	176.09	176.20	508351
2025-02-03	174.10	178.18	173.40	177.06	817627
2025-02-04	175.25	178.32	175.25	177.35	493821
2025-02-05	178.47	178.47	176.26	176.86	508056
2025-02-06	176.41	177.64	169.36	172.07	824865
2025-02-07	171.14	174.60	170.81	173.58	593047
2025-02-10	173.58	174.49	170.12	173.52	597509
2025-02-11	173.40	174.26	172.11	173.75	451246
2025-02-12	171.89	172.91	170.85	172.00	574673
2025-02-13	172.79	178.38	172.52	177.06	1013387
2025-02-14	154.00	159.27	150.11	157.42	5111031
2025-02-18	158.01	158.21	153.00	155.05	1737092
2025-02-19	153.84	155.64	152.47	154.96	1235591
2025-02-20	153.80	154.54	144.00	145.92	2301568
2025-02-21	144.38	144.76	141.00	142.40	1605128
2025-02-24	143.20	143.20	140.48	142.04	1069122
2025-02-25	142.50	143.80	140.56	142.98	1203218
2025-02-26	142.53	146.90	142.53	145.95	1148751
2025-02-27	146.62	147.99	145.41	146.74	745042
2025-02-28	145.98	148.26	144.36	147.88	1257559
2025-03-03	148.19	149.06	142.75	143.10	1306667
2025-03-04	141.86	144.43	139.17	141.61	1318444
2025-03-05	141.38	142.80	139.44	140.00	1067873
2025-03-06	138.90	142.05	138.64	140.36	963206
2025-03-07	139.72	147.95	139.06	147.02	1099256
2025-03-10	146.44	154.08	146.01	151.90	1484818
2025-03-11	151.80	153.44	146.41	146.63	1216704
2025-03-12	145.90	146.89	140.20	142.63	1157363
2025-03-13	142.80	143.21	140.71	141.12	816621
2025-03-14	141.98	145.12	140.35	143.45	759408
2025-03-17	143.00	150.86	143.00	149.24	1121946
2025-03-18	149.35	150.46	148.29	149.37	673871
2025-03-19	148.95	150.53	148.95	149.83	961231
2025-03-20	149.77	151.15	148.62	149.01	882380
2025-03-21	148.24	149.77	147.19	148.15	1037233
2025-03-24	149.32	150.93	148.41	150.41	704917
2025-03-25	150.72	152.01	149.09	150.78	662279
2025-03-26	151.30	153.42	149.95	151.37	574186
2025-03-27	151.82	153.31	150.30	152.50	410680
2025-03-28	152.57	152.85	149.87	150.22	614955
2025-03-31	149.85	153.94	149.37	152.97	661314
2025-04-01	152.97	153.50	150.53	151.91	718564
2025-04-02	150.17	155.00	150.17	154.29	710678
2025-04-03	152.35	156.01	151.74	153.73	882474
2025-04-04	151.18	154.72	148.20	149.49	1009518
2025-04-07	146.02	151.83	143.68	146.61	1237338
2025-04-08	150.81	151.68	141.91	143.92	904724
2025-04-09	142.56	155.32	142.40	152.86	1171704
2025-04-10	152.03	154.52	148.04	153.36	683448
2025-04-11	153.00	157.12	151.84	155.51	581208
2025-04-14	154.91	154.91	147.81	150.88	1304681
2025-04-15	151.10	151.71	145.64	146.28	1126026
2025-04-16	147.04	147.47	141.35	141.50	1121865
2025-04-17	140.36	141.59	136.54	140.03	994975
2025-04-21	140.18	140.45	133.02	133.50	1184575
2025-04-22	134.63	135.13	132.63	134.97	948231
2025-04-23	136.66	140.28	136.66	138.93	917712
2025-04-24	139.14	140.73	137.98	139.56	648259
2025-04-25	139.98	139.98	137.46	139.56	600720
2025-04-28	140.73	142.36	138.93	140.50	587747
2025-04-29	140.55	142.58	139.05	141.54	611795
2025-04-30	141.18	141.87	139.15	141.55	744065
2025-05-01	140.64	142.43	138.67	140.44	643176
2025-05-02	142.50	142.50	139.35	141.13	575003
2025-05-05	141.07	142.91	140.15	141.57	420704
2025-05-06	141.22	144.28	140.66	142.62	828064
2025-05-07	142.74	144.23	142.54	143.96	674068
2025-05-08	144.00	145.80	142.80	143.63	569505
2025-05-09	143.59	144.42	142.76	143.76	664542
2025-05-12	146.50	147.10	142.50	144.43	1279627
2025-05-13	142.56	145.18	136.43	143.98	2167810
2025-05-14	144.18	144.43	139.56	139.90	1130983
2025-05-15	140.20	143.63	139.16	143.60	688217
2025-05-16	143.96	145.45	143.16	145.41	739077
2025-05-19	144.41	145.05	140.49	144.96	940400
2025-05-20	145.29	147.68	144.64	145.77	701844
2025-05-21	144.42	144.90	140.68	140.85	665190
2025-05-22	140.00	140.54	138.10	138.52	627437
2025-05-23	137.99	138.63	136.50	138.19	605497
2025-05-27	138.59	140.42	137.81	139.89	794962
2025-05-28	139.24	139.29	136.50	136.66	609470
2025-05-29	137.00	137.02	134.81	136.33	723976
2025-05-30	135.94	136.92	134.56	136.26	1163942
2025-06-02	135.67	136.49	133.90	134.41	775628
2025-06-03	134.00	136.03	132.57	135.99	995689
2025-06-04	136.31	138.17	136.05	136.75	721412
2025-06-05	136.90	139.39	136.67	137.74	948374
2025-06-06	138.11	139.78	137.46	137.90	590258
2025-06-09	138.01	138.48	135.16	137.78	566225
2025-06-10	138.15	140.02	137.27	139.11	576049
2025-06-11	139.07	140.60	137.24	138.17	634896
2025-06-12	138.14	138.29	135.84	137.35	852675
2025-06-13	136.12	137.99	134.64	136.12	826052
2025-06-16	136.51	137.89	134.95	137.84	646704
2025-06-17	136.58	137.50	135.79	136.51	848794
2025-06-18	136.27	138.26	135.26	135.79	833547
2025-06-20	136.04	136.98	135.07	136.94	1711247
2025-06-23	136.22	137.83	135.13	136.34	1017085
2025-06-24	137.28	141.79	136.04	140.95	733870
2025-06-25	140.54	141.33	139.63	140.36	607126
2025-06-26	141.26	143.01	139.82	141.09	949260
2025-06-27	141.42	143.64	140.30	141.67	1154955
2025-06-30	141.69	143.05	140.71	142.45	984717
2025-07-01	142.43	147.45	142.32	146.71	1234909
2025-07-02	145.66	145.99	142.56	142.56	831068
2025-07-03	142.86	144.06	141.84	142.56	600082
2025-07-07	142.73	143.89	141.60	142.81	718394
2025-07-08	142.20	145.88	141.89	143.80	826685
2025-07-09	145.08	145.08	139.55	141.84	810106
2025-07-10	141.17	144.19	140.81	143.46	734789
2025-07-11	142.39	143.32	141.77	142.55	537608
2025-07-14	142.55	144.25	142.07	143.41	582817
2025-07-15	142.93	143.98	139.83	140.53	672926
2025-07-16	140.35	141.09	139.04	140.22	655547
2025-07-17	139.96	143.56	139.76	143.38	578713
2025-07-18	143.82	144.07	140.81	141.16	708799
2025-07-21	140.99	141.37	138.65	139.43	676250
2025-07-22	140.90	146.86	140.50	146.05	970735
2025-07-23	147.37	151.85	146.78	151.32	1205600
2025-07-24	151.20	151.59	143.80	144.77	1033015
2025-07-25	144.68	145.21	142.89	145.17	524535
2025-07-28	145.00	146.20	144.32	145.31	440215
2025-07-29	145.20	147.30	144.88	145.98	488801
2025-07-30	145.59	146.66	143.59	144.57	627997
2025-07-31	143.56	144.59	140.11	140.37	663182
2025-08-01	140.20	141.97	136.79	138.48	686287
2025-08-04	137.61	141.23	137.50	139.52	897114
2025-08-05	139.31	141.52	138.29	140.52	1227369
2025-08-06	136.30	137.13	126.07	127.81	3368316
2025-08-07	129.01	129.64	126.44	127.69	1121499
2025-08-08	128.33	130.51	127.32	129.50	949572

Explore More About DVA

Coins representing dividend payouts and trends

DVA Dividend History

Discover DaVita 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

DVA Stock Split History

Discover DaVita 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

DVA Historical Prices

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

Web Analytics