ISRG Historical Prices

Summary

Key Stock Metrics

364.17

(April 19, 2024)

52-Week Low

616.00

(January 23, 2025)

52-Week High

616.00

(January 23, 2025)

All-Time High

579.65

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-16	2.01	2.06	2.00	2.03	521550
2000-06-19	2.03	2.06	2.00	2.00	1363050
2000-06-20	2.01	2.18	1.75	2.08	1177650
2000-06-21	2.22	2.47	2.14	2.44	2342250
2000-06-22	2.46	2.47	2.12	2.19	857700
2000-06-23	2.26	2.36	2.22	2.31	615150
2000-06-26	2.33	2.36	2.17	2.22	458550
2000-06-27	2.22	2.32	2.00	2.11	616050
2000-06-28	2.14	2.19	2.03	2.14	828000
2000-06-29	2.19	2.19	2.00	2.00	834300
2000-06-30	2.07	2.14	2.03	2.10	859500
2000-07-03	2.17	2.17	2.11	2.14	144450
2000-07-05	2.17	2.22	2.11	2.22	621900
2000-07-06	2.22	2.24	2.10	2.17	584550
2000-07-07	2.23	2.58	2.13	2.28	3571650
2000-07-10	2.46	2.94	2.32	2.79	2830500
2000-07-11	3.01	3.17	2.64	2.83	6016500
2000-07-12	3.10	3.43	2.82	3.33	4926150
2000-07-13	4.00	4.03	3.58	3.72	5490900
2000-07-14	3.92	3.94	3.31	3.44	2537100
2000-07-17	3.56	3.58	3.39	3.47	829800
2000-07-18	3.49	3.54	3.19	3.22	604350
2000-07-19	3.19	3.22	2.92	3.11	792900
2000-07-20	3.07	3.69	3.03	3.53	1184400
2000-07-21	3.53	3.81	3.47	3.81	857700
2000-07-24	3.78	3.94	3.57	3.72	837900
2000-07-25	3.75	3.83	3.44	3.58	435150
2000-07-26	3.58	3.89	3.14	3.86	884250
2000-07-27	3.72	4.22	3.67	3.81	1004400
2000-07-28	3.81	3.82	3.44	3.61	681750
2000-07-31	3.56	4.24	3.31	4.19	1438200
2000-08-01	3.99	4.03	3.86	3.88	446400
2000-08-02	3.89	4.04	3.78	3.79	297900
2000-08-03	3.78	4.00	3.67	3.90	220950
2000-08-04	4.00	4.01	3.75	3.79	366750
2000-08-07	3.78	3.86	3.44	3.56	522000
2000-08-08	3.72	3.72	3.44	3.50	148500
2000-08-09	3.49	3.54	3.22	3.26	355050
2000-08-10	3.28	3.47	3.25	3.28	225900
2000-08-11	3.18	3.28	2.93	3.11	388350
2000-08-14	3.26	3.26	3.11	3.11	167850
2000-08-15	3.10	3.11	2.81	2.81	616500
2000-08-16	2.83	3.15	2.83	3.04	243450
2000-08-17	3.11	3.22	3.03	3.22	537300
2000-08-18	3.23	3.25	3.11	3.11	116550
2000-08-21	3.09	3.10	2.94	3.01	73800
2000-08-22	2.94	3.01	2.92	2.94	80550
2000-08-23	2.89	2.92	2.78	2.90	191250
2000-08-24	2.86	2.89	2.78	2.86	221400
2000-08-25	2.84	3.36	2.78	3.36	649350
2000-08-28	3.35	3.36	3.14	3.19	184950
2000-08-29	3.40	3.42	3.14	3.19	120600
2000-08-30	3.23	3.36	3.23	3.33	78750
2000-08-31	3.39	3.39	3.11	3.22	192150
2000-09-01	3.23	3.31	3.08	3.08	387900
2000-09-05	3.11	3.17	3.00	3.10	348300
2000-09-06	3.08	3.11	3.00	3.06	319500
2000-09-07	3.06	3.11	3.00	3.08	217350
2000-09-08	3.10	3.21	3.06	3.11	280800
2000-09-11	3.13	3.15	3.07	3.15	150750
2000-09-12	3.18	3.32	3.17	3.32	350100
2000-09-13	3.31	3.31	3.11	3.13	166050
2000-09-14	3.22	3.28	3.11	3.24	207000
2000-09-15	3.16	3.24	2.94	3.00	267750
2000-09-18	3.06	3.11	2.78	2.89	213750
2000-09-19	2.83	2.89	2.83	2.83	358200
2000-09-20	2.86	2.89	2.58	2.58	387900
2000-09-21	2.58	2.72	2.33	2.44	374400
2000-09-22	2.40	2.67	2.36	2.65	127350
2000-09-25	2.67	2.97	2.61	2.64	274050
2000-09-26	2.65	2.67	2.61	2.64	82800
2000-09-27	2.64	2.72	2.56	2.58	238500
2000-09-28	2.72	2.72	2.61	2.61	812250
2000-09-29	2.56	2.72	2.54	2.61	566550
2000-10-02	2.61	2.72	2.58	2.63	830700
2000-10-03	2.78	2.78	2.57	2.58	341550
2000-10-04	2.57	2.58	2.44	2.56	143100
2000-10-05	2.56	2.58	2.46	2.46	334350
2000-10-06	2.51	2.56	2.29	2.31	230850
2000-10-09	2.33	2.39	2.22	2.25	442350
2000-10-10	2.24	2.28	2.10	2.10	546300
2000-10-11	2.10	2.22	2.04	2.17	110700
2000-10-12	2.19	2.19	1.86	2.17	561600
2000-10-13	2.16	2.25	2.00	2.11	153450
2000-10-16	2.14	2.28	2.06	2.28	656100
2000-10-17	2.28	2.36	2.25	2.33	449100
2000-10-18	2.20	2.22	2.03	2.11	113850
2000-10-19	2.19	2.22	2.11	2.11	57150
2000-10-20	2.14	2.25	2.11	2.22	386550
2000-10-23	2.27	2.28	2.22	2.25	207000
2000-10-24	2.31	2.38	2.22	2.33	144900
2000-10-25	2.37	2.64	2.22	2.58	306450
2000-10-26	2.61	2.78	2.53	2.75	447750
2000-10-27	2.93	3.08	2.89	3.04	720000
2000-10-30	3.06	3.35	3.06	3.28	1561050
2000-10-31	3.33	3.33	2.92	3.03	196200
2000-11-01	3.09	3.19	2.78	2.83	98100
2000-11-02	2.94	2.94	2.56	2.78	101700
2000-11-03	2.82	3.07	2.81	3.03	117450
2000-11-06	2.92	3.06	2.86	2.89	418950
2000-11-07	2.99	2.99	2.86	2.89	129600
2000-11-08	2.78	2.89	2.69	2.81	71550
2000-11-09	2.70	3.11	2.70	3.11	57600
2000-11-10	3.06	3.11	2.56	3.08	202950
2000-11-13	3.11	3.11	2.85	2.94	160650
2000-11-14	3.00	3.08	2.92	2.99	102600
2000-11-15	3.08	3.08	2.92	2.94	131400
2000-11-16	3.04	3.11	2.90	3.03	348300
2000-11-17	3.08	3.11	2.94	3.00	310950
2000-11-20	2.92	3.03	2.81	2.85	53550
2000-11-21	2.81	2.94	2.44	2.94	178650
2000-11-22	2.79	2.79	2.29	2.53	274500
2000-11-24	2.58	2.67	2.28	2.28	154350
2000-11-27	2.44	2.65	2.39	2.65	612450
2000-11-28	2.67	2.67	2.39	2.39	117000
2000-11-29	2.36	2.44	2.31	2.33	271350
2000-11-30	2.33	2.75	2.32	2.61	329850
2000-12-01	2.61	2.64	2.56	2.61	153450
2000-12-04	2.46	2.50	2.36	2.36	66150
2000-12-05	2.39	2.47	2.33	2.35	201150
2000-12-06	2.25	2.39	2.00	2.00	544500
2000-12-07	1.97	2.06	1.81	2.03	492750
2000-12-08	2.06	2.17	1.99	2.13	176400
2000-12-11	1.56	1.97	1.44	1.86	3202650
2000-12-12	1.83	1.90	1.79	1.90	3661650
2000-12-13	1.89	1.92	1.68	1.68	2264850
2000-12-14	1.76	1.81	1.61	1.68	1067400
2000-12-15	1.67	1.69	1.50	1.58	581400
2000-12-18	1.60	1.64	1.54	1.57	1849050
2000-12-19	1.57	1.57	1.29	1.33	1744200
2000-12-20	1.31	1.36	1.19	1.31	3145500
2000-12-21	1.31	1.42	1.28	1.35	2877300
2000-12-22	1.40	1.44	1.36	1.42	765000
2000-12-26	1.42	1.56	1.36	1.39	1389150
2000-12-27	1.49	1.58	1.38	1.44	572400
2000-12-28	1.40	1.78	1.39	1.64	2265300
2000-12-29	1.75	1.94	1.72	1.89	1678500
2001-01-02	1.81	1.91	1.79	1.81	234450
2001-01-03	1.90	1.94	1.78	1.94	539550
2001-01-04	1.87	1.90	1.65	1.76	371250
2001-01-05	1.76	1.76	1.69	1.72	257400
2001-01-08	1.76	1.76	1.64	1.67	852750
2001-01-09	1.67	1.74	1.64	1.74	531000
2001-01-10	1.69	1.72	1.36	1.50	1740150
2001-01-11	1.50	1.83	1.47	1.81	2782350
2001-01-12	1.80	1.81	1.64	1.64	679500
2001-01-16	1.65	1.79	1.65	1.78	226350
2001-01-17	1.79	1.81	1.75	1.75	1634400
2001-01-18	1.78	1.92	1.75	1.78	1804950
2001-01-19	1.82	1.92	1.78	1.79	338400
2001-01-22	1.78	1.81	1.51	1.61	1998900
2001-01-23	1.72	1.75	1.56	1.75	1687050
2001-01-24	1.74	1.81	1.72	1.79	2062350
2001-01-25	1.79	1.82	1.75	1.78	208350
2001-01-26	1.79	1.81	1.72	1.76	333450
2001-01-29	1.79	1.79	1.67	1.78	809550
2001-01-30	1.78	1.88	1.69	1.74	1462050
2001-01-31	1.73	1.94	1.72	1.86	2027700
2001-02-01	1.83	1.93	1.72	1.91	1509750
2001-02-02	1.89	1.92	1.72	1.86	953100
2001-02-05	1.82	1.92	1.78	1.86	626850
2001-02-06	1.91	1.94	1.78	1.92	558000
2001-02-07	1.88	1.94	1.83	1.88	342450
2001-02-08	1.86	2.03	1.86	2.01	1128150
2001-02-09	1.93	2.00	1.64	1.64	3622500
2001-02-12	1.72	1.75	1.58	1.64	1440000
2001-02-13	1.63	1.67	1.53	1.58	1673100
2001-02-14	1.56	1.78	1.56	1.78	1174050
2001-02-15	1.75	1.89	1.72	1.81	154800
2001-02-16	1.72	1.78	1.69	1.78	186300
2001-02-20	1.78	1.92	1.75	1.89	2240550
2001-02-21	1.85	1.97	1.83	1.93	1426050
2001-02-22	1.90	1.93	1.89	1.92	873450
2001-02-23	1.89	1.92	1.76	1.78	271350
2001-02-26	1.78	1.85	1.78	1.78	56700
2001-02-27	1.81	1.82	1.61	1.67	204750
2001-02-28	1.69	1.69	1.58	1.61	303300
2001-03-01	1.59	1.78	1.50	1.61	679050
2001-03-02	1.58	1.64	1.56	1.64	764100
2001-03-05	1.67	1.86	1.67	1.78	1248300
2001-03-06	1.86	1.88	1.61	1.72	382950
2001-03-07	1.75	1.78	1.71	1.75	85050
2001-03-08	1.75	1.78	1.67	1.72	90450
2001-03-09	1.72	1.76	1.67	1.73	157500
2001-03-12	1.76	1.76	1.53	1.54	226800
2001-03-13	1.53	1.57	1.50	1.50	425250
2001-03-14	1.51	1.56	1.47	1.56	211500
2001-03-15	1.58	1.69	1.53	1.67	352800
2001-03-16	1.64	1.72	1.63	1.67	260100
2001-03-19	1.68	1.68	1.44	1.64	134100
2001-03-20	1.56	1.64	1.56	1.56	197100
2001-03-21	1.56	1.56	1.42	1.43	289350
2001-03-22	1.33	1.36	1.22	1.26	635850
2001-03-23	1.29	1.36	1.29	1.31	234900
2001-03-26	1.35	1.43	1.31	1.33	181800
2001-03-27	1.39	1.39	1.32	1.32	174600
2001-03-28	1.33	1.33	1.19	1.19	232650
2001-03-29	1.25	1.25	1.08	1.11	254250
2001-03-30	1.08	1.14	1.08	1.08	204750
2001-04-02	1.01	1.04	0.90	0.90	442350
2001-04-03	0.94	0.96	0.67	0.94	537750
2001-04-04	0.97	1.00	0.93	0.99	99000
2001-04-05	0.99	1.07	0.94	1.00	254250
2001-04-06	1.00	1.03	0.96	0.97	99450
2001-04-09	0.96	1.00	0.83	0.87	409050
2001-04-10	0.89	0.89	0.78	0.80	805050
2001-04-11	0.81	0.81	0.72	0.74	1029600
2001-04-12	0.80	0.82	0.76	0.82	328050
2001-04-16	0.82	0.90	0.82	0.90	117000
2001-04-17	0.92	1.00	0.92	0.99	939600
2001-04-18	1.08	1.14	1.07	1.10	565200
2001-04-19	1.09	1.13	1.07	1.13	135450
2001-04-20	1.13	1.17	1.12	1.17	100350
2001-04-23	1.15	1.33	1.12	1.31	337050
2001-04-24	1.30	1.54	1.30	1.54	292050
2001-04-25	1.51	1.51	1.33	1.38	326250
2001-04-26	1.40	1.56	1.39	1.47	505350
2001-04-27	1.56	1.56	1.44	1.44	354150
2001-04-30	1.53	1.53	1.37	1.47	310950
2001-05-01	1.50	1.50	1.25	1.33	649350
2001-05-02	1.34	1.39	1.19	1.22	1027800
2001-05-03	1.34	1.34	1.22	1.32	1104300
2001-05-04	1.33	1.33	1.30	1.32	175500
2001-05-07	1.36	1.50	1.33	1.43	279450
2001-05-08	1.50	1.50	1.33	1.38	412650
2001-05-09	1.39	1.39	1.06	1.14	5306850
2001-05-10	1.29	1.31	1.21	1.26	5005800
2001-05-11	1.44	1.44	1.32	1.34	821250
2001-05-14	1.36	1.38	1.33	1.34	911250
2001-05-15	1.39	1.39	1.34	1.36	679950
2001-05-16	1.36	1.40	1.33	1.39	1334700
2001-05-17	1.40	1.42	1.38	1.40	627300
2001-05-18	1.38	1.40	1.33	1.39	395100
2001-05-21	1.40	1.40	1.36	1.39	468450
2001-05-22	1.38	1.40	1.33	1.39	590850
2001-05-23	1.40	1.42	1.39	1.41	669150
2001-05-24	1.41	1.42	1.39	1.40	520650
2001-05-25	1.39	1.42	1.38	1.40	333900
2001-05-29	1.40	1.42	1.37	1.40	472500
2001-05-30	1.35	1.42	1.33	1.37	664650
2001-05-31	1.40	1.44	1.38	1.43	966600
2001-06-01	1.43	1.56	1.37	1.56	796950
2001-06-04	1.56	1.88	1.54	1.82	7272450
2001-06-05	1.64	1.80	1.64	1.78	1605150
2001-06-06	1.77	1.79	1.69	1.77	560250
2001-06-07	1.77	1.86	1.76	1.78	1294650
2001-06-08	1.78	2.01	1.77	1.96	5164650
2001-06-11	2.03	2.44	2.01	2.40	11533500
2001-06-12	2.35	2.60	2.28	2.48	6272100
2001-06-13	2.61	2.62	2.42	2.51	7483500
2001-06-14	2.56	2.56	2.40	2.47	2423250
2001-06-15	2.44	2.49	2.40	2.46	1809450
2001-06-18	2.45	2.46	2.39	2.43	1379250
2001-06-19	2.48	2.48	2.43	2.46	1993950
2001-06-20	2.45	2.77	2.44	2.68	5936400
2001-06-21	2.82	2.82	2.59	2.66	2002500
2001-06-22	2.61	2.62	2.30	2.34	2399850
2001-06-25	2.40	2.40	2.31	2.36	2775600
2001-06-26	2.37	2.57	2.29	2.50	1089900
2001-06-27	2.55	2.92	2.54	2.92	4607100
2001-06-28	2.95	3.11	2.87	2.98	5057100
2001-06-29	3.04	3.28	2.89	3.00	6067350
2001-07-02	2.96	2.99	2.88	2.96	2508300
2001-07-03	2.96	3.09	2.93	3.06	662850
2001-07-05	3.09	3.09	2.94	2.97	886050
2001-07-06	2.97	3.03	2.91	2.94	1334700
2001-07-09	2.91	3.14	2.91	3.10	2220300
2001-07-10	3.06	3.11	3.04	3.06	1306800
2001-07-11	3.07	3.07	2.72	2.89	1359900
2001-07-12	2.84	3.06	2.83	2.93	1053000
2001-07-13	2.94	3.11	2.93	3.07	1242900
2001-07-16	3.06	3.11	2.98	2.99	1564650
2001-07-17	3.00	3.08	2.97	3.01	919800
2001-07-18	3.02	3.02	2.88	2.89	1191150
2001-07-19	2.92	2.93	2.70	2.72	1075050
2001-07-20	2.71	2.73	2.50	2.73	948600
2001-07-23	2.77	2.83	2.72	2.73	761400
2001-07-24	2.73	2.73	2.37	2.39	1543500
2001-07-25	2.43	2.50	2.37	2.43	934200
2001-07-26	2.46	2.46	2.43	2.45	886950
2001-07-27	2.24	2.24	1.95	2.01	7251300
2001-07-30	1.99	2.03	1.98	2.02	1875150
2001-07-31	2.00	2.16	1.98	2.04	2646900
2001-08-01	2.18	2.20	2.01	2.04	1452150
2001-08-02	2.04	2.10	1.98	2.07	1680300
2001-08-03	2.00	2.04	1.94	1.98	709650
2001-08-06	1.99	2.00	1.94	1.96	721350
2001-08-07	2.00	2.01	1.96	1.99	712800
2001-08-08	1.98	2.04	1.98	2.01	582750
2001-08-09	2.02	2.04	1.99	2.03	423900
2001-08-10	2.04	2.04	2.01	2.02	690750
2001-08-13	2.02	2.02	2.00	2.02	173250
2001-08-14	2.02	2.09	2.01	2.07	2166300
2001-08-15	2.08	2.18	2.06	2.16	901350
2001-08-16	2.05	2.06	1.99	2.02	1098000
2001-08-17	2.00	2.05	1.98	2.04	384750
2001-08-20	2.02	2.06	1.98	2.04	320400
2001-08-21	2.00	2.04	1.99	2.01	377100
2001-08-22	2.00	2.08	2.00	2.08	203850
2001-08-23	2.07	2.11	2.02	2.04	250650
2001-08-24	2.06	2.10	2.00	2.03	2076750
2001-08-27	2.02	2.10	2.02	2.04	270000
2001-08-28	2.04	2.08	2.02	2.06	132300
2001-08-29	2.05	2.07	2.02	2.06	180450
2001-08-30	2.03	2.04	1.94	2.04	358200
2001-08-31	2.04	2.05	1.98	2.02	322650
2001-09-04	2.02	2.04	1.98	2.00	463950
2001-09-05	2.01	2.03	1.96	2.02	640350
2001-09-06	2.03	2.03	1.84	1.84	525150
2001-09-07	1.92	1.92	1.51	1.67	1408950
2001-09-10	1.57	1.60	1.46	1.51	733050
2001-09-17	1.44	1.59	1.40	1.43	593550
2001-09-18	1.46	1.52	1.42	1.46	547650
2001-09-19	1.48	1.49	1.34	1.45	892350
2001-09-20	1.41	1.46	1.30	1.31	304650
2001-09-21	1.11	1.32	1.11	1.20	758700
2001-09-24	1.18	1.32	1.14	1.20	471150
2001-09-25	1.23	1.30	1.20	1.24	361350
2001-09-26	1.29	1.29	1.22	1.24	843750
2001-09-27	1.27	1.39	1.23	1.39	496350
2001-09-28	1.36	1.44	1.33	1.39	298800
2001-10-01	1.37	1.52	1.34	1.44	203850
2001-10-02	1.51	1.51	1.42	1.43	231300
2001-10-03	1.44	1.53	1.40	1.48	291150
2001-10-04	1.49	1.83	1.49	1.78	702450
2001-10-05	1.81	1.86	1.56	1.77	1019700
2001-10-08	1.76	1.82	1.70	1.78	389250
2001-10-09	1.81	1.81	1.75	1.78	390150
2001-10-10	1.78	1.85	1.77	1.81	409950
2001-10-11	1.84	1.99	1.80	1.98	909000
2001-10-12	1.98	2.06	1.94	2.01	685350
2001-10-15	2.05	2.07	2.00	2.06	469800
2001-10-16	2.07	2.09	2.02	2.09	481950
2001-10-17	2.09	2.09	2.00	2.01	787950
2001-10-18	2.01	2.03	1.93	2.00	610650
2001-10-19	2.00	2.05	1.90	1.98	774450
2001-10-22	2.00	2.07	1.96	2.00	783900
2001-10-23	1.98	2.09	1.94	1.99	626400
2001-10-24	1.95	2.02	1.95	2.00	161550
2001-10-25	2.00	2.03	1.98	2.02	623700
2001-10-26	2.01	2.14	1.98	2.08	677700
2001-10-29	2.07	2.39	2.06	2.22	1105200
2001-10-30	2.01	2.15	1.92	2.00	5130000
2001-10-31	2.05	2.10	1.96	2.04	2967300
2001-11-01	2.03	2.04	1.89	1.95	3077550
2001-11-02	1.94	1.97	1.91	1.92	1409400
2001-11-05	1.94	1.94	1.83	1.86	1032300
2001-11-06	1.85	1.96	1.76	1.93	499500
2001-11-07	1.96	2.02	1.92	1.92	1341450
2001-11-08	1.98	2.02	1.88	1.92	947250
2001-11-09	1.87	2.27	1.87	2.06	1079100
2001-11-12	2.13	2.13	2.04	2.11	295650
2001-11-13	2.10	2.21	2.09	2.19	349200
2001-11-14	2.17	2.18	2.09	2.10	732600
2001-11-15	2.11	2.12	1.92	1.94	322200
2001-11-16	1.93	2.01	1.93	2.00	139950
2001-11-19	2.03	2.03	2.00	2.02	210150
2001-11-20	2.03	2.04	2.01	2.01	141750
2001-11-21	2.04	2.04	2.00	2.00	292050
2001-11-23	2.03	2.09	2.00	2.00	64350
2001-11-26	2.01	2.07	2.01	2.03	161100
2001-11-27	2.03	2.10	2.02	2.03	607950
2001-11-28	2.04	2.04	2.01	2.01	464400
2001-11-29	2.01	2.12	2.00	2.12	200700
2001-11-30	2.11	2.13	2.08	2.12	492750
2001-12-03	2.09	2.12	2.03	2.09	411300
2001-12-04	2.09	2.10	1.98	2.09	593550
2001-12-05	2.04	2.15	2.02	2.12	635850
2001-12-06	2.09	2.22	2.09	2.18	522900
2001-12-07	2.13	2.16	2.06	2.16	510750
2001-12-10	2.17	2.18	2.04	2.14	356400
2001-12-11	2.13	2.15	2.09	2.12	299700
2001-12-12	2.12	2.14	2.03	2.08	407250
2001-12-13	2.08	2.13	2.06	2.11	169650
2001-12-14	2.11	2.11	2.00	2.10	731250
2001-12-17	2.10	2.13	2.07	2.12	956700
2001-12-18	2.12	2.12	2.10	2.10	629550
2001-12-19	2.08	2.09	2.00	2.05	919800
2001-12-20	2.05	2.05	1.95	2.01	1561950
2001-12-21	2.03	2.15	1.96	2.14	1467000
2001-12-24	2.07	2.16	2.06	2.06	130050
2001-12-26	2.07	2.15	2.06	2.13	551700
2001-12-27	2.12	2.28	2.12	2.26	623700
2001-12-28	2.25	2.32	2.22	2.23	211050
2001-12-31	2.30	2.30	2.12	2.23	472950
2002-01-02	2.18	2.20	1.97	2.17	639000
2002-01-03	2.10	2.11	2.04	2.04	491850
2002-01-04	2.04	2.07	2.00	2.01	864450
2002-01-07	2.01	2.04	1.97	1.97	666000
2002-01-08	2.01	2.02	1.97	2.00	583200
2002-01-09	2.01	2.01	1.94	2.00	451800
2002-01-10	1.99	2.02	1.94	2.00	388800
2002-01-11	1.94	1.97	1.94	1.96	408600
2002-01-14	1.98	2.06	1.96	2.04	1207350
2002-01-15	2.06	2.08	1.96	1.99	363600
2002-01-16	1.98	1.99	1.96	1.96	400050
2002-01-17	1.94	1.97	1.91	1.93	231300
2002-01-18	1.93	1.99	1.80	1.86	499500
2002-01-22	1.88	2.00	1.88	1.94	582750
2002-01-23	1.97	1.99	1.93	1.98	211500
2002-01-24	1.98	1.99	1.92	1.94	74250
2002-01-25	1.95	1.96	1.83	1.96	318150
2002-01-28	1.96	1.96	1.93	1.96	99000
2002-01-29	1.94	1.98	1.93	1.94	181350
2002-01-30	1.94	1.94	1.87	1.89	173700
2002-01-31	1.91	2.07	1.91	2.06	985950
2002-02-01	2.14	2.28	2.13	2.25	2463750
2002-02-04	2.22	2.33	2.09	2.23	1328850
2002-02-05	2.22	2.28	2.20	2.22	450900
2002-02-06	2.23	2.23	2.19	2.20	410850
2002-02-07	2.20	2.21	2.04	2.13	376650
2002-02-08	2.12	2.12	1.94	2.01	1083150
2002-02-11	2.04	2.04	1.84	1.91	1343250
2002-02-12	1.89	2.12	1.89	2.04	1512900
2002-02-13	2.09	2.27	2.06	2.19	1802250
2002-02-14	2.19	2.19	2.12	2.13	1045800
2002-02-15	2.16	2.16	1.98	1.99	567900
2002-02-19	2.00	2.02	1.98	2.00	436950
2002-02-20	1.99	2.01	1.96	1.99	520200
2002-02-21	2.00	2.00	1.91	1.92	329400
2002-02-22	1.95	2.07	1.93	2.07	519750
2002-02-25	2.07	2.07	1.97	2.04	802800
2002-02-26	1.99	2.08	1.99	2.08	746550
2002-02-27	2.08	2.10	2.02	2.03	470250
2002-02-28	2.04	2.12	2.02	2.04	787050
2002-03-01	2.08	2.08	2.00	2.02	710100
2002-03-04	2.04	2.05	2.00	2.04	808200
2002-03-05	2.04	2.11	2.02	2.11	362700
2002-03-06	2.06	2.08	2.03	2.07	247050
2002-03-07	2.06	2.07	2.00	2.04	484200
2002-03-08	2.02	2.06	2.02	2.03	307350
2002-03-11	2.01	2.07	1.99	2.02	180900
2002-03-12	2.04	2.09	2.04	2.06	426150
2002-03-13	2.06	2.09	2.02	2.06	307350
2002-03-14	2.07	2.11	2.04	2.09	463950
2002-03-15	2.06	2.10	2.01	2.10	762300
2002-03-18	2.10	2.14	2.07	2.13	270000
2002-03-19	2.14	2.22	2.13	2.19	561600
2002-03-20	2.19	2.22	2.17	2.20	226800
2002-03-21	2.20	2.26	2.14	2.22	295200
2002-03-22	2.22	2.22	2.11	2.19	1472850
2002-03-25	2.19	2.19	2.14	2.16	200250
2002-03-26	2.16	2.19	2.06	2.09	467550
2002-03-27	2.11	2.11	2.00	2.06	538200
2002-03-28	2.06	2.11	2.03	2.09	438750
2002-04-01	2.11	2.12	2.00	2.08	2281500
2002-04-02	2.05	2.13	2.02	2.06	477000
2002-04-03	2.10	2.10	2.02	2.03	264150
2002-04-04	2.04	2.09	2.03	2.09	243000
2002-04-05	2.05	2.10	2.04	2.05	195300
2002-04-08	2.08	2.10	2.03	2.06	193950
2002-04-09	2.04	2.06	2.01	2.04	213300
2002-04-10	2.06	2.06	2.02	2.03	643950
2002-04-11	2.03	2.07	2.03	2.06	428400
2002-04-12	2.04	2.14	2.04	2.13	388800
2002-04-15	2.13	2.20	2.10	2.19	355500
2002-04-16	2.19	2.24	2.18	2.24	582750
2002-04-17	2.24	2.31	2.21	2.23	946800
2002-04-18	2.27	2.30	2.18	2.21	284850
2002-04-19	2.25	2.25	2.18	2.21	138150
2002-04-22	2.21	2.28	2.14	2.14	123300
2002-04-23	2.20	2.28	2.13	2.27	1432800
2002-04-24	2.29	2.50	2.27	2.42	2860650
2002-04-25	2.43	2.43	2.24	2.33	1532700
2002-04-26	2.34	2.34	2.20	2.28	1066950
2002-04-29	2.30	2.39	2.17	2.24	1633500
2002-04-30	2.22	2.30	2.18	2.26	654750
2002-05-01	2.27	2.27	2.20	2.22	562950
2002-05-02	2.22	2.24	2.20	2.22	945450
2002-05-03	2.22	2.24	2.18	2.24	392400
2002-05-06	2.23	2.24	2.08	2.13	841500
2002-05-07	2.12	2.15	1.98	2.00	1041300
2002-05-08	2.02	2.11	1.98	2.09	547200
2002-05-09	2.05	2.11	1.94	1.94	262350
2002-05-10	1.94	2.00	1.61	1.91	1531350
2002-05-13	1.92	2.04	1.92	1.99	575550
2002-05-14	1.98	2.02	1.98	1.99	412200
2002-05-15	1.96	2.00	1.95	2.00	467100
2002-05-16	1.97	2.03	1.97	2.03	180900
2002-05-17	2.03	2.03	1.98	2.00	157950
2002-05-20	1.99	1.99	1.94	1.99	714600
2002-05-21	1.97	2.00	1.96	1.99	387900
2002-05-22	1.97	2.00	1.97	2.00	256050
2002-05-23	1.99	2.06	1.99	2.04	378450
2002-05-24	2.05	2.06	2.00	2.00	119700
2002-05-28	2.00	2.05	1.99	2.04	269550
2002-05-29	2.00	2.04	2.00	2.03	370800
2002-05-30	2.00	2.06	2.00	2.05	238950
2002-05-31	2.06	2.11	2.03	2.10	244350
2002-06-03	2.03	2.07	2.00	2.03	440550
2002-06-04	2.01	2.04	1.97	2.02	355950
2002-06-05	2.00	2.02	1.89	2.00	493650
2002-06-06	2.00	2.00	1.97	1.97	301050
2002-06-07	1.96	1.98	1.96	1.98	435150
2002-06-10	1.92	1.97	1.92	1.94	469350
2002-06-11	1.93	1.98	1.87	1.90	428850
2002-06-12	1.91	1.91	1.70	1.76	371700
2002-06-13	1.73	1.90	1.73	1.82	499950
2002-06-14	1.79	1.90	1.69	1.84	213300
2002-06-17	1.78	1.92	1.78	1.90	248850
2002-06-18	1.90	1.92	1.88	1.89	137700
2002-06-19	1.81	1.92	1.75	1.83	270450
2002-06-20	1.89	1.93	1.82	1.83	162900
2002-06-21	1.91	1.91	1.82	1.87	1172700
2002-06-24	1.87	1.93	1.80	1.93	176850
2002-06-25	1.94	1.94	1.81	1.86	221400
2002-06-26	1.84	1.88	1.78	1.88	336150
2002-06-27	1.88	1.89	1.82	1.89	223200
2002-06-28	1.83	1.89	1.83	1.88	485100
2002-07-01	1.84	1.87	1.80	1.82	366750
2002-07-02	1.81	1.84	1.75	1.76	273150
2002-07-03	1.76	1.79	1.69	1.75	400050
2002-07-05	1.74	1.82	1.74	1.80	113400
2002-07-08	1.77	1.83	1.70	1.70	335700
2002-07-09	1.70	1.77	1.66	1.76	427950
2002-07-10	1.71	1.76	1.70	1.75	625050
2002-07-11	1.77	1.78	1.70	1.77	975600
2002-07-12	1.71	1.74	1.67	1.71	401850
2002-07-15	1.68	1.68	1.44	1.64	376200
2002-07-16	1.64	1.71	1.53	1.56	247050
2002-07-17	1.53	1.73	1.48	1.73	359100
2002-07-18	1.70	1.73	1.50	1.54	311850
2002-07-19	1.54	1.57	1.48	1.48	307350
2002-07-22	1.47	1.52	1.42	1.43	197550
2002-07-23	1.43	1.48	1.24	1.28	314550
2002-07-24	1.26	1.35	1.24	1.34	338850
2002-07-25	1.34	1.40	1.29	1.38	265950
2002-07-26	1.39	1.43	1.33	1.43	215550
2002-07-29	1.43	1.43	1.34	1.39	223200
2002-07-30	1.38	1.56	1.28	1.55	1107900
2002-07-31	1.58	1.72	1.56	1.56	2286450
2002-08-01	1.59	1.60	1.54	1.56	868500
2002-08-02	1.56	1.72	1.56	1.67	877500
2002-08-05	1.68	1.69	1.58	1.64	575550
2002-08-06	1.66	1.79	1.63	1.78	831150
2002-08-07	1.78	1.78	1.68	1.76	328950
2002-08-08	1.76	1.78	1.70	1.78	463950
2002-08-09	1.76	1.78	1.75	1.77	208800
2002-08-12	1.73	1.77	1.69	1.74	100800
2002-08-13	1.72	1.72	1.67	1.67	238050
2002-08-14	1.67	1.74	1.62	1.73	497250
2002-08-15	1.68	1.71	1.66	1.67	355500
2002-08-16	1.67	1.78	1.67	1.76	382950
2002-08-19	1.76	1.78	1.72	1.78	150750
2002-08-20	1.73	1.73	1.67	1.67	174150
2002-08-21	1.67	1.74	1.67	1.74	227250
2002-08-22	1.74	1.78	1.66	1.66	224550
2002-08-23	1.70	1.83	1.61	1.78	389250
2002-08-26	1.84	1.86	1.78	1.85	540000
2002-08-27	1.86	1.88	1.63	1.66	355050
2002-08-28	1.71	1.72	1.61	1.61	112950
2002-08-29	1.66	1.71	1.62	1.70	67050
2002-08-30	1.71	1.76	1.62	1.64	223650
2002-09-03	1.60	1.69	1.57	1.64	321750
2002-09-04	1.60	1.72	1.58	1.72	164700
2002-09-05	1.72	1.75	1.61	1.68	155700
2002-09-06	1.70	1.76	1.67	1.70	249750
2002-09-09	1.69	1.74	1.66	1.69	74250
2002-09-10	1.67	1.70	1.66	1.69	115200
2002-09-11	1.71	1.71	1.67	1.67	319950
2002-09-12	1.67	1.73	1.64	1.73	126450
2002-09-13	1.73	1.81	1.63	1.80	167400
2002-09-16	1.76	1.81	1.71	1.73	139500
2002-09-17	1.73	1.78	1.71	1.73	115650
2002-09-18	1.73	1.74	1.69	1.74	111150
2002-09-19	1.74	1.78	1.68	1.78	371250
2002-09-20	1.74	1.75	1.67	1.70	510750
2002-09-23	1.68	1.70	1.65	1.68	299250
2002-09-24	1.66	1.69	1.66	1.67	106650
2002-09-25	1.63	1.70	1.63	1.69	144450
2002-09-26	1.72	1.77	1.66	1.76	146250
2002-09-27	1.70	1.78	1.67	1.67	131400
2002-09-30	1.60	1.78	1.56	1.78	436050
2002-10-01	1.73	1.73	1.66	1.67	318600
2002-10-02	1.66	1.76	1.60	1.68	473850
2002-10-03	1.69	1.72	1.66	1.66	145350
2002-10-04	1.66	1.66	1.59	1.62	102600
2002-10-07	1.66	1.66	1.61	1.63	84150
2002-10-08	1.61	1.66	1.57	1.64	146700
2002-10-09	1.60	1.62	1.52	1.52	298800
2002-10-10	1.56	1.56	1.29	1.35	387900
2002-10-11	1.31	1.67	1.29	1.66	427500
2002-10-14	1.60	1.69	1.59	1.62	155700
2002-10-15	1.64	1.69	1.61	1.69	219600
2002-10-16	1.70	1.70	1.62	1.63	151650
2002-10-17	1.62	1.68	1.53	1.66	203400
2002-10-18	1.67	1.75	1.64	1.71	224100
2002-10-21	1.68	1.72	1.62	1.72	180900
2002-10-22	1.73	1.76	1.67	1.72	208350
2002-10-23	1.71	1.84	1.68	1.81	230400
2002-10-24	1.81	1.85	1.74	1.75	165600
2002-10-25	1.75	1.80	1.51	1.58	554400
2002-10-28	1.58	1.60	1.52	1.54	358200
2002-10-29	1.51	1.53	1.42	1.47	479700
2002-10-30	1.48	1.48	1.40	1.45	337950
2002-10-31	1.48	1.49	1.44	1.49	262350
2002-11-01	1.45	1.49	1.40	1.49	175050
2002-11-04	1.49	1.54	1.48	1.49	310950
2002-11-05	1.55	1.55	1.47	1.49	241650
2002-11-06	1.49	1.51	1.43	1.48	436050
2002-11-07	1.44	1.47	1.43	1.44	335700
2002-11-08	1.46	1.48	1.34	1.45	1340100
2002-11-11	1.49	1.52	1.40	1.42	242550
2002-11-12	1.42	1.50	1.36	1.48	322200
2002-11-13	1.56	1.61	1.43	1.47	1330650
2002-11-14	1.50	1.56	1.47	1.55	331650
2002-11-15	1.49	1.56	1.49	1.54	334350
2002-11-18	1.53	1.57	1.50	1.50	144000
2002-11-19	1.53	1.56	1.49	1.51	113850
2002-11-20	1.55	1.59	1.50	1.53	477000
2002-11-21	1.53	1.58	1.51	1.58	476550
2002-11-22	1.59	1.60	1.55	1.60	421200
2002-11-25	1.59	1.72	1.56	1.66	454950
2002-11-26	1.70	1.70	1.56	1.58	548550
2002-11-27	1.56	1.67	1.56	1.64	476100
2002-11-29	1.62	1.74	1.62	1.62	164250
2002-12-02	1.66	1.67	1.60	1.64	181800
2002-12-03	1.66	1.67	1.61	1.62	278100
2002-12-04	1.62	1.66	1.60	1.60	133200
2002-12-05	1.60	1.67	1.59	1.60	2370150
2002-12-06	1.62	1.66	1.59	1.60	1800450
2002-12-09	1.63	1.63	1.47	1.51	2190150
2002-12-10	1.50	1.71	1.44	1.52	2641950
2002-12-11	1.56	1.63	1.50	1.53	389700
2002-12-12	1.52	1.58	1.52	1.52	217800
2002-12-13	1.54	1.54	1.44	1.45	144000
2002-12-16	1.44	1.49	1.44	1.48	251100
2002-12-17	1.48	1.50	1.44	1.47	86850
2002-12-18	1.51	1.52	1.34	1.38	364050
2002-12-19	1.34	1.42	1.33	1.38	264150
2002-12-20	1.36	1.39	1.30	1.38	601650
2002-12-23	1.38	1.46	1.34	1.46	401850
2002-12-24	1.45	1.46	1.42	1.44	134550
2002-12-26	1.48	1.48	1.36	1.42	633600
2002-12-27	1.44	1.44	1.38	1.40	103050
2002-12-30	1.40	1.46	1.37	1.37	434250
2002-12-31	1.35	1.44	1.35	1.37	859950
2003-01-02	1.37	1.38	1.33	1.36	457200
2003-01-03	1.35	1.43	1.34	1.36	397350
2003-01-06	1.38	1.41	1.34	1.36	328050
2003-01-07	1.35	1.37	1.31	1.32	182700
2003-01-08	1.31	1.34	1.28	1.29	317250
2003-01-09	1.30	1.31	1.28	1.30	126000
2003-01-10	1.30	1.36	1.30	1.34	834300
2003-01-13	1.35	1.41	1.29	1.30	549450
2003-01-14	1.34	1.34	1.30	1.33	225900
2003-01-15	1.31	1.32	1.20	1.29	2131650
2003-01-16	1.28	1.44	1.27	1.44	918000
2003-01-17	1.44	1.45	1.40	1.44	459000
2003-01-21	1.46	1.50	1.44	1.49	271350
2003-01-22	1.49	1.49	1.43	1.46	140850
2003-01-23	1.47	1.51	1.46	1.50	305550
2003-01-24	1.47	1.51	1.46	1.47	310050
2003-01-27	1.43	1.44	1.36	1.36	258300
2003-01-28	1.40	1.40	1.36	1.36	184050
2003-01-29	1.36	1.39	1.34	1.36	168750
2003-01-30	1.39	1.46	1.38	1.43	315900
2003-01-31	1.45	1.50	1.40	1.42	206550
2003-02-03	1.44	1.44	1.26	1.29	1122750
2003-02-04	1.29	1.33	1.29	1.33	159750
2003-02-05	1.34	1.34	1.30	1.30	149850
2003-02-06	1.33	1.33	1.28	1.29	128700
2003-02-07	1.28	1.34	1.28	1.31	599850
2003-02-10	1.33	1.36	1.27	1.33	947250
2003-02-11	1.28	1.28	1.06	1.19	2875500
2003-02-12	1.12	1.17	1.06	1.07	534600
2003-02-13	1.06	1.07	1.01	1.03	478350
2003-02-14	1.02	1.08	0.94	1.05	265500
2003-02-18	1.05	1.06	1.01	1.03	134100
2003-02-19	1.06	1.06	1.01	1.02	118350
2003-02-20	1.02	1.04	1.00	1.00	275850
2003-02-21	1.00	1.02	0.94	0.98	369000
2003-02-24	1.00	1.00	0.89	0.93	173250
2003-02-25	0.96	0.96	0.89	0.94	188100
2003-02-26	0.88	0.92	0.86	0.89	252000
2003-02-27	0.89	0.91	0.86	0.87	371700
2003-02-28	0.82	0.91	0.82	0.84	420750
2003-03-03	0.83	0.98	0.83	0.98	405450
2003-03-04	0.99	1.06	0.98	1.05	324900
2003-03-05	1.06	1.11	1.01	1.10	327150
2003-03-06	1.10	1.10	0.97	0.98	137250
2003-03-07	1.00	1.00	0.91	0.93	2500650
2003-03-10	0.97	1.11	0.97	1.07	2198700
2003-03-11	1.07	1.18	1.03	1.13	2540700
2003-03-12	1.13	1.14	1.04	1.07	1377900
2003-03-13	1.07	1.07	1.00	1.02	676800
2003-03-14	1.06	1.06	0.96	0.96	800550
2003-03-17	0.97	1.06	0.92	1.05	776250
2003-03-18	1.06	1.09	1.03	1.07	472950
2003-03-19	1.07	1.16	1.06	1.16	1299150
2003-03-20	1.12	1.18	1.12	1.17	232200
2003-03-21	1.12	1.23	1.11	1.22	774900
2003-03-24	1.21	1.23	1.13	1.20	860850
2003-03-25	1.20	1.33	1.18	1.26	611550
2003-03-26	1.27	1.32	1.23	1.28	684000
2003-03-27	1.30	1.30	1.26	1.28	445950
2003-03-28	1.33	1.56	1.29	1.50	2291850
2003-03-31	1.56	1.64	1.40	1.44	2156400
2003-04-01	1.46	1.52	1.44	1.52	1377000
2003-04-02	1.53	1.57	1.48	1.55	877950
2003-04-03	1.59	1.59	1.51	1.52	189450
2003-04-04	1.51	1.54	1.46	1.47	818550
2003-04-07	1.53	1.58	1.50	1.52	532350
2003-04-08	1.52	1.53	1.49	1.50	477900
2003-04-09	1.51	1.51	1.38	1.48	481500
2003-04-10	1.47	1.50	1.35	1.37	771300
2003-04-11	1.36	1.48	1.35	1.41	491400
2003-04-14	1.41	1.41	1.35	1.38	347400
2003-04-15	1.37	1.40	1.36	1.37	329850
2003-04-16	1.37	1.37	1.29	1.31	368550
2003-04-17	1.31	1.32	1.19	1.22	1075500
2003-04-21	1.21	1.23	1.19	1.22	570150
2003-04-22	1.23	1.33	1.20	1.30	641250
2003-04-23	1.33	1.38	1.31	1.34	900900
2003-04-24	1.34	1.37	1.32	1.34	441900
2003-04-25	1.34	1.40	1.34	1.36	611550
2003-04-28	1.40	1.42	1.37	1.41	415800
2003-04-29	1.42	1.44	1.32	1.37	908100
2003-04-30	1.35	1.42	1.35	1.37	612450
2003-05-01	1.37	1.41	1.36	1.38	520650
2003-05-02	1.38	1.40	1.33	1.37	301050
2003-05-05	1.38	1.40	1.36	1.37	589050
2003-05-06	1.37	1.39	1.37	1.39	501300
2003-05-07	1.39	1.40	1.36	1.38	266850
2003-05-08	1.38	1.41	1.36	1.38	396900
2003-05-09	1.41	1.44	1.39	1.41	635400
2003-05-12	1.46	1.47	1.36	1.41	624600
2003-05-13	1.41	1.42	1.37	1.39	545400
2003-05-14	1.39	1.42	1.37	1.40	459450
2003-05-15	1.40	1.51	1.40	1.49	967500
2003-05-16	1.52	1.60	1.49	1.56	1792800
2003-05-19	1.60	1.62	1.56	1.61	1254600
2003-05-20	1.63	1.63	1.50	1.51	640800
2003-05-21	1.58	1.60	1.50	1.58	559800
2003-05-22	1.60	1.86	1.56	1.83	1609200
2003-05-23	1.87	1.92	1.79	1.90	1156500
2003-05-27	1.89	1.94	1.81	1.91	983250
2003-05-28	1.91	1.99	1.81	1.94	976050
2003-05-29	1.91	1.96	1.84	1.93	673200
2003-05-30	1.96	2.04	1.90	1.95	795150
2003-06-02	1.96	2.02	1.88	1.89	625050
2003-06-03	1.88	1.93	1.86	1.91	465750
2003-06-04	1.89	2.00	1.89	1.95	794250
2003-06-05	1.96	2.04	1.91	2.02	1017450
2003-06-06	2.03	2.03	1.91	1.92	564300
2003-06-09	1.96	1.96	1.85	1.88	498600
2003-06-10	1.85	1.91	1.78	1.86	549450
2003-06-11	1.81	1.89	1.79	1.89	636300
2003-06-12	1.89	1.91	1.79	1.85	753300
2003-06-13	1.83	1.89	1.73	1.80	845550
2003-06-16	1.77	1.80	1.63	1.70	982800
2003-06-17	1.73	1.77	1.67	1.76	729450
2003-06-18	1.78	1.83	1.72	1.81	535500
2003-06-19	1.80	1.91	1.77	1.81	838350
2003-06-20	1.87	1.88	1.76	1.80	724050
2003-06-23	1.82	1.83	1.70	1.73	679500
2003-06-24	1.76	1.78	1.69	1.71	340200
2003-06-25	1.76	1.81	1.70	1.70	520200
2003-06-26	1.78	1.86	1.71	1.86	562950
2003-06-27	1.81	1.86	1.74	1.75	558450
2003-06-30	1.76	1.81	1.62	1.66	951750
2003-07-01	1.61	1.64	1.61	1.63	480600
2003-07-02	1.63	1.69	1.63	1.68	696600
2003-07-03	1.68	1.69	1.65	1.67	612000
2003-07-07	1.67	1.69	1.50	1.56	2564100
2003-07-08	1.58	1.63	1.54	1.63	1836900
2003-07-09	1.63	1.64	1.57	1.61	1332900
2003-07-10	1.60	1.62	1.50	1.56	1121400
2003-07-11	1.56	1.59	1.50	1.50	1107000
2003-07-14	1.50	1.54	1.47	1.49	932400
2003-07-15	1.47	1.49	1.39	1.43	1677600
2003-07-16	1.12	1.39	1.11	1.38	4095900
2003-07-17	1.41	1.41	1.34	1.35	908100
2003-07-18	1.33	1.34	1.29	1.34	737100
2003-07-21	1.35	1.43	1.32	1.40	2510100
2003-07-22	1.43	1.49	1.39	1.48	801000
2003-07-23	1.45	1.64	1.45	1.58	2136600
2003-07-24	1.63	1.70	1.62	1.66	2111400
2003-07-25	1.65	1.69	1.52	1.54	843300
2003-07-28	1.53	1.59	1.53	1.54	273600
2003-07-29	1.56	1.61	1.53	1.59	367200
2003-07-30	1.61	1.78	1.58	1.72	2447100
2003-07-31	1.70	1.73	1.65	1.67	2518200
2003-08-01	1.66	1.72	1.65	1.70	950400
2003-08-04	1.72	1.73	1.61	1.71	908100
2003-08-05	1.70	1.71	1.61	1.64	908100
2003-08-06	1.63	1.65	1.59	1.64	781200
2003-08-07	1.65	1.65	1.59	1.61	753300
2003-08-08	1.67	1.72	1.63	1.68	2124000
2003-08-11	1.71	1.73	1.67	1.70	926100
2003-08-12	1.70	1.72	1.67	1.72	742500
2003-08-13	1.70	1.71	1.65	1.67	2175300
2003-08-14	1.66	1.68	1.64	1.65	539100
2003-08-15	1.65	1.67	1.65	1.67	420300
2003-08-18	1.67	1.68	1.65	1.68	374400
2003-08-19	1.68	1.69	1.63	1.67	629100
2003-08-20	1.67	1.70	1.67	1.70	621000
2003-08-21	1.68	1.74	1.68	1.71	1075500
2003-08-22	1.72	1.76	1.64	1.66	905400
2003-08-25	1.67	1.69	1.65	1.68	369900
2003-08-26	1.69	1.70	1.64	1.69	411300
2003-08-27	1.67	1.70	1.64	1.69	524700
2003-08-28	1.68	1.68	1.64	1.67	271800
2003-08-29	1.67	1.69	1.65	1.68	388800
2003-09-02	1.68	1.69	1.65	1.68	593100
2003-09-03	1.68	1.69	1.66	1.69	783000
2003-09-04	1.66	1.69	1.65	1.68	810900
2003-09-05	1.66	1.69	1.66	1.67	553500
2003-09-08	1.66	1.70	1.66	1.70	963000
2003-09-09	1.69	1.71	1.67	1.68	1193400
2003-09-10	1.67	1.70	1.67	1.68	917100
2003-09-11	1.68	1.70	1.67	1.68	459900
2003-09-12	1.68	1.69	1.66	1.67	1026900
2003-09-15	1.66	1.69	1.66	1.69	667800
2003-09-16	1.69	1.70	1.68	1.70	585000
2003-09-17	1.70	1.80	1.68	1.78	1941300
2003-09-18	1.78	1.93	1.75	1.89	1657800
2003-09-19	1.93	1.93	1.78	1.84	979200
2003-09-22	1.87	1.91	1.82	1.91	1087200
2003-09-23	1.91	2.07	1.87	2.01	1568700
2003-09-24	2.02	2.02	1.97	1.97	1406700
2003-09-25	1.98	1.98	1.81	1.83	1674900
2003-09-26	1.83	1.95	1.81	1.88	1111500
2003-09-29	1.87	1.91	1.83	1.87	625500
2003-09-30	1.85	1.90	1.83	1.85	730800
2003-10-01	1.85	1.94	1.85	1.90	915300
2003-10-02	1.91	1.94	1.86	1.91	851400
2003-10-03	1.87	1.98	1.87	1.97	785700
2003-10-06	1.94	1.99	1.92	1.93	558000
2003-10-07	1.96	2.00	1.91	1.99	705600
2003-10-08	1.98	2.00	1.92	1.95	643500
2003-10-09	1.95	1.96	1.81	1.88	2214000
2003-10-10	1.88	1.89	1.83	1.87	639900
2003-10-13	1.86	1.89	1.83	1.86	377100
2003-10-14	1.86	1.87	1.83	1.86	351900
2003-10-15	1.84	1.87	1.82	1.85	731700
2003-10-16	1.86	1.87	1.83	1.85	404100
2003-10-17	1.85	1.88	1.81	1.85	330300
2003-10-20	1.84	1.86	1.75	1.80	407700
2003-10-21	1.81	1.84	1.77	1.79	692100
2003-10-22	1.79	1.79	1.74	1.76	556200
2003-10-23	1.76	1.78	1.73	1.74	469800
2003-10-24	1.72	1.85	1.69	1.85	1800000
2003-10-27	1.85	1.86	1.80	1.81	1851300
2003-10-28	1.83	1.83	1.79	1.82	2277900
2003-10-29	1.80	1.81	1.72	1.73	2831400
2003-10-30	1.72	1.74	1.67	1.68	2917800
2003-10-31	1.70	1.72	1.56	1.61	27390600
2003-11-03	1.61	1.76	1.61	1.76	4447800
2003-11-04	1.66	1.77	1.65	1.69	3429900
2003-11-05	1.70	1.71	1.65	1.69	1108800
2003-11-06	1.70	1.74	1.66	1.66	1365300
2003-11-07	1.68	1.70	1.66	1.67	1602000
2003-11-10	1.70	1.70	1.65	1.67	1081800
2003-11-11	1.67	1.68	1.61	1.63	1323000
2003-11-12	1.63	1.65	1.61	1.63	722700
2003-11-13	1.63	1.64	1.61	1.64	617400
2003-11-14	1.64	1.64	1.59	1.60	796500
2003-11-17	1.60	1.61	1.56	1.59	1181700
2003-11-18	1.60	1.60	1.53	1.56	1205100
2003-11-19	1.56	1.57	1.51	1.57	1637100
2003-11-20	1.57	1.58	1.53	1.58	943200
2003-11-21	1.55	1.58	1.52	1.55	703800
2003-11-24	1.54	1.64	1.54	1.61	1342800
2003-11-25	1.60	1.62	1.59	1.61	764100
2003-11-26	1.62	1.72	1.60	1.72	1583100
2003-11-28	1.71	1.71	1.67	1.70	1197000
2003-12-01	1.71	1.76	1.70	1.74	1406700
2003-12-02	1.76	1.76	1.67	1.75	1650600
2003-12-03	1.76	1.76	1.69	1.71	965700
2003-12-04	1.71	1.72	1.64	1.68	1083600
2003-12-05	1.68	1.74	1.68	1.73	1035900
2003-12-08	1.72	1.76	1.71	1.74	1568700
2003-12-09	1.76	1.78	1.74	1.78	1530900
2003-12-10	1.75	1.77	1.67	1.72	1275300
2003-12-11	1.69	1.73	1.68	1.71	1174500
2003-12-12	1.71	1.77	1.68	1.77	935100
2003-12-15	1.78	1.78	1.75	1.76	1370700
2003-12-16	1.75	1.88	1.74	1.88	2727900
2003-12-17	1.84	1.94	1.84	1.91	3267000
2003-12-18	1.92	1.93	1.90	1.91	3377700
2003-12-19	1.89	1.91	1.81	1.88	1929600
2003-12-22	1.88	1.89	1.85	1.88	610200
2003-12-23	1.88	1.89	1.82	1.89	491400
2003-12-24	1.89	1.89	1.83	1.83	216900
2003-12-26	1.84	1.86	1.84	1.85	198000
2003-12-29	1.87	1.90	1.84	1.89	1157400
2003-12-30	1.89	1.90	1.86	1.89	864000
2003-12-31	1.86	1.90	1.86	1.90	1566000
2004-01-02	1.90	1.91	1.82	1.88	711000
2004-01-05	1.87	1.89	1.86	1.89	653400
2004-01-06	1.89	1.91	1.83	1.86	781200
2004-01-07	1.83	1.89	1.82	1.88	989100
2004-01-08	1.89	1.89	1.86	1.89	982800
2004-01-09	1.86	1.90	1.86	1.88	891000
2004-01-12	1.87	1.89	1.86	1.89	1070100
2004-01-13	1.89	1.89	1.87	1.89	473400
2004-01-14	1.89	1.94	1.84	1.90	1215000
2004-01-15	1.90	1.92	1.88	1.91	655200
2004-01-16	1.89	1.96	1.89	1.94	1072800
2004-01-20	1.93	2.09	1.91	2.08	3566700
2004-01-21	2.07	2.11	2.02	2.05	2421000
2004-01-22	2.07	2.07	2.01	2.04	1347300
2004-01-23	2.02	2.05	1.97	2.03	833400
2004-01-26	2.00	2.04	1.96	2.02	720000
2004-01-27	2.02	2.06	1.97	2.01	734400
2004-01-28	2.02	2.02	1.95	1.97	675900
2004-01-29	1.99	1.99	1.91	1.94	583200
2004-01-30	1.92	2.00	1.91	1.98	1341000
2004-02-02	1.95	2.00	1.95	1.97	774000
2004-02-03	1.97	2.00	1.96	1.99	510300
2004-02-04	1.97	1.97	1.91	1.91	987300
2004-02-05	1.90	1.97	1.90	1.93	591300
2004-02-06	1.91	2.00	1.91	2.00	908100
2004-02-09	2.00	2.05	1.95	2.03	1449000
2004-02-10	2.00	2.09	2.00	2.09	2790000
2004-02-11	2.09	2.09	2.02	2.07	1809900
2004-02-12	2.06	2.11	2.03	2.06	1352700
2004-02-13	2.11	2.16	1.94	2.03	1473300
2004-02-17	2.02	2.07	1.99	2.00	996300
2004-02-18	2.02	2.02	1.94	1.98	1303200
2004-02-19	2.00	2.00	1.93	1.98	1038600
2004-02-20	1.99	2.00	1.90	1.97	978300
2004-02-23	1.96	1.98	1.91	1.91	609300
2004-02-24	1.91	1.94	1.87	1.88	613800
2004-02-25	1.87	1.93	1.87	1.91	418500
2004-02-26	1.95	2.02	1.95	2.00	5401800
2004-02-27	2.00	2.04	1.97	1.99	1468800
2004-03-01	2.00	2.02	1.96	2.00	1354500
2004-03-02	1.99	2.01	1.96	1.99	783900
2004-03-03	2.00	2.01	1.96	1.99	917100
2004-03-04	1.99	2.01	1.96	2.00	787500
2004-03-05	2.00	2.05	1.99	2.03	1202400
2004-03-08	2.11	2.11	2.06	2.10	5797800
2004-03-09	2.12	2.13	2.05	2.10	3073500
2004-03-10	2.10	2.10	2.02	2.02	2863800
2004-03-11	2.01	2.04	1.97	1.99	1571400
2004-03-12	1.99	2.02	1.97	2.02	1471500
2004-03-15	2.01	2.01	1.95	1.96	1414800
2004-03-16	1.96	1.99	1.93	1.94	1069200
2004-03-17	1.96	1.98	1.93	1.98	1000800
2004-03-18	1.98	1.98	1.90	1.90	1231200
2004-03-19	1.96	1.96	1.92	1.92	833400
2004-03-22	1.92	1.95	1.84	1.88	1566900
2004-03-23	1.90	1.90	1.83	1.85	1254600
2004-03-24	1.83	1.89	1.82	1.86	712800
2004-03-25	1.91	1.91	1.81	1.85	1505700
2004-03-26	1.85	1.86	1.82	1.83	630000
2004-03-29	1.84	1.88	1.82	1.85	1336500
2004-03-30	1.82	1.90	1.82	1.89	1143000
2004-03-31	1.86	1.91	1.86	1.89	1149300
2004-04-01	1.89	1.94	1.87	1.90	1575000
2004-04-02	1.94	1.94	1.89	1.93	1546200
2004-04-05	1.88	1.93	1.84	1.88	2842200
2004-04-06	1.88	1.91	1.83	1.84	2051100
2004-04-07	1.83	1.85	1.79	1.80	1785600
2004-04-08	1.79	1.87	1.79	1.84	1046700
2004-04-12	1.87	1.90	1.84	1.90	1051200
2004-04-13	1.93	1.94	1.74	1.79	2375100
2004-04-14	1.79	1.81	1.76	1.78	1587600
2004-04-15	1.77	1.80	1.75	1.75	1080900
2004-04-16	1.78	1.78	1.75	1.76	991800
2004-04-19	1.76	1.77	1.74	1.75	1044000
2004-04-20	1.74	1.79	1.69	1.70	1495800
2004-04-21	1.69	1.76	1.69	1.72	1186200
2004-04-22	1.72	1.78	1.72	1.74	1208700
2004-04-23	1.78	1.78	1.70	1.73	1771200
2004-04-26	1.73	1.77	1.70	1.75	812700
2004-04-27	1.76	1.76	1.72	1.75	1026900
2004-04-28	1.69	1.74	1.68	1.68	902700
2004-04-29	1.76	1.77	1.68	1.68	1128600
2004-04-30	1.76	1.89	1.74	1.80	4141800
2004-05-03	1.81	1.87	1.78	1.83	1355400
2004-05-04	1.83	1.85	1.82	1.84	792000
2004-05-05	1.89	1.89	1.81	1.81	748800
2004-05-06	1.81	1.86	1.77	1.85	1366200
2004-05-07	1.89	1.90	1.84	1.84	1524600
2004-05-10	1.83	1.85	1.80	1.83	1777500
2004-05-11	1.83	1.88	1.81	1.86	1030500
2004-05-12	1.86	1.88	1.81	1.85	1226700
2004-05-13	1.88	1.89	1.82	1.87	885600
2004-05-14	1.88	1.89	1.83	1.84	526500
2004-05-17	1.83	1.84	1.75	1.76	1150200
2004-05-18	1.75	1.81	1.75	1.79	779400
2004-05-19	1.80	1.83	1.75	1.82	1677600
2004-05-20	1.81	1.84	1.80	1.83	1571400
2004-05-21	1.86	1.86	1.78	1.79	1051200
2004-05-24	1.81	1.81	1.78	1.79	833400
2004-05-25	1.80	1.83	1.78	1.83	1017900
2004-05-26	1.83	1.86	1.80	1.85	1529100
2004-05-27	1.85	1.86	1.80	1.85	1560600
2004-05-28	1.83	1.84	1.78	1.84	958500
2004-06-01	1.81	1.85	1.80	1.85	1113300
2004-06-02	1.86	1.94	1.82	1.93	2108700
2004-06-03	1.90	1.94	1.89	1.90	1656900
2004-06-04	1.92	1.98	1.89	1.98	2235600
2004-06-07	2.00	2.06	1.92	1.99	5699700
2004-06-08	1.95	1.98	1.95	1.97	851400
2004-06-09	1.94	2.01	1.94	1.98	2556000
2004-06-10	1.96	2.00	1.95	1.97	991800
2004-06-14	1.98	1.99	1.94	1.96	1281600
2004-06-15	1.99	1.99	1.95	1.98	1667700
2004-06-16	1.96	2.00	1.94	1.99	2133000
2004-06-17	1.96	2.01	1.96	2.00	1962000
2004-06-18	1.97	2.01	1.95	1.98	3144600
2004-06-21	1.96	2.03	1.96	2.02	2060100
2004-06-22	2.03	2.06	1.96	2.03	2410200
2004-06-23	2.01	2.06	2.01	2.05	1603800
2004-06-24	2.04	2.08	2.02	2.08	1090800
2004-06-25	2.10	2.10	2.03	2.08	2814300
2004-06-28	2.10	2.11	2.06	2.08	1612800
2004-06-29	2.12	2.12	2.07	2.11	1179900
2004-06-30	2.12	2.12	2.07	2.11	2811600
2004-07-01	2.07	2.11	2.07	2.10	1125000
2004-07-02	2.09	2.09	2.04	2.07	2695500
2004-07-06	2.05	2.08	1.98	1.99	1799100
2004-07-07	1.98	2.02	1.96	2.01	1953000
2004-07-08	2.11	2.15	2.04	2.09	7925400
2004-07-09	2.13	2.19	2.11	2.16	6856200
2004-07-12	2.20	2.24	2.19	2.22	9445500
2004-07-13	2.27	2.31	2.22	2.24	7174800
2004-07-14	2.25	2.26	2.21	2.24	3303000
2004-07-15	2.23	2.28	2.23	2.26	3104100
2004-07-16	2.27	2.28	2.22	2.22	2958300
2004-07-19	2.22	2.22	2.12	2.18	3708900
2004-07-20	2.20	2.25	2.12	2.24	4465800
2004-07-21	2.23	2.25	2.12	2.13	2747700
2004-07-22	2.12	2.18	2.11	2.11	1927800
2004-07-23	2.10	2.12	2.00	2.09	3276900
2004-07-26	2.07	2.11	2.00	2.03	2104200
2004-07-27	2.04	2.65	2.01	2.56	25704000
2004-07-28	2.41	2.58	2.30	2.38	17608500
2004-07-29	2.41	2.53	2.40	2.50	4618800
2004-07-30	2.53	2.55	2.46	2.54	8355600
2004-08-02	2.45	2.53	2.43	2.50	3889800
2004-08-03	2.51	2.54	2.42	2.49	2421900
2004-08-04	2.44	2.49	2.39	2.44	2341800
2004-08-05	2.50	2.55	2.42	2.42	3465900
2004-08-06	2.42	2.43	2.33	2.36	2224800
2004-08-09	2.33	2.39	2.30	2.33	1821600
2004-08-10	2.35	2.41	2.32	2.40	2202300
2004-08-11	2.40	2.46	2.31	2.44	2532600
2004-08-12	2.41	2.44	2.33	2.39	1746900
2004-08-13	2.42	2.47	2.35	2.44	2457900
2004-08-16	2.47	2.56	2.44	2.55	3240000
2004-08-17	2.61	2.62	2.52	2.55	4629600
2004-08-18	2.51	2.77	2.50	2.77	7360200
2004-08-19	2.79	2.79	2.68	2.72	3807000
2004-08-20	2.72	2.82	2.70	2.76	5751900
2004-08-23	2.80	2.81	2.73	2.73	3262500
2004-08-24	2.78	2.82	2.71	2.72	6612300
2004-08-25	2.77	2.79	2.71	2.75	3406500
2004-08-26	2.76	2.77	2.73	2.77	2616300
2004-08-27	2.77	2.81	2.69	2.73	3876300
2004-08-30	2.75	2.75	2.58	2.63	3274200
2004-08-31	2.64	2.71	2.60	2.69	3251700
2004-09-01	2.71	2.78	2.70	2.77	2718900
2004-09-02	2.80	2.94	2.79	2.93	8135100
2004-09-03	2.93	2.99	2.87	2.99	4833000
2004-09-07	3.02	3.02	2.89	2.92	6246000
2004-09-08	2.83	2.88	2.80	2.82	5287500
2004-09-09	2.81	2.89	2.74	2.88	4430700
2004-09-10	2.92	2.98	2.88	2.98	3871800
2004-09-13	3.03	3.03	2.93	2.95	4756500
2004-09-14	3.01	3.04	2.96	3.00	5899500
2004-09-15	3.01	3.02	2.92	2.98	2606400
2004-09-16	2.98	2.98	2.92	2.95	3374100
2004-09-17	2.95	3.03	2.89	2.95	5863500
2004-09-20	2.96	2.97	2.89	2.95	2088000
2004-09-21	2.94	3.02	2.94	3.01	1959300
2004-09-22	3.11	3.14	2.98	3.04	8334900
2004-09-23	3.04	3.07	2.95	3.05	3020400
2004-09-24	3.03	3.06	2.84	2.90	8065800
2004-09-27	2.87	2.90	2.71	2.77	7668900
2004-09-28	2.73	2.79	2.71	2.78	4349700
2004-09-29	2.78	2.83	2.77	2.79	1986300
2004-09-30	2.83	2.84	2.75	2.75	3030300
2004-10-01	2.72	2.82	2.72	2.79	3742200
2004-10-04	2.86	2.95	2.81	2.94	4121100
2004-10-05	2.93	3.00	2.87	2.96	4111200
2004-10-06	2.94	3.02	2.93	2.99	4651200
2004-10-07	3.04	3.04	2.87	2.95	5272200
2004-10-08	2.91	2.97	2.81	2.92	3928500
2004-10-11	2.92	2.95	2.86	2.91	5035500
2004-10-12	2.91	2.91	2.81	2.91	2140200
2004-10-13	2.91	2.93	2.86	2.88	1602000
2004-10-14	2.92	2.92	2.74	2.80	3821400
2004-10-15	2.81	2.81	2.71	2.74	4885200
2004-10-18	2.76	2.81	2.67	2.80	5264100
2004-10-19	2.83	2.83	2.70	2.74	3739500
2004-10-20	2.75	2.75	2.51	2.62	15894900
2004-10-21	2.58	2.62	2.51	2.59	7641900
2004-10-22	2.43	2.57	2.42	2.45	12719700
2004-10-25	2.42	2.67	2.35	2.66	9130500
2004-10-26	2.64	2.76	2.64	2.76	7264800
2004-10-27	2.97	3.29	2.93	3.25	25521300
2004-10-28	3.21	3.28	3.19	3.25	5902200
2004-10-29	3.22	3.29	3.18	3.24	3439800
2004-11-01	3.25	3.32	3.18	3.31	5724000
2004-11-02	3.33	3.36	3.29	3.32	5897700
2004-11-03	3.32	3.45	3.32	3.44	6453900
2004-11-04	3.44	3.44	3.33	3.41	4166100
2004-11-05	3.42	3.46	3.35	3.43	3681000
2004-11-08	3.46	3.46	3.37	3.42	1633500
2004-11-09	3.39	3.44	3.38	3.43	2556000
2004-11-10	3.36	3.59	3.36	3.54	5607900
2004-11-11	3.56	3.58	3.48	3.56	3194100
2004-11-12	3.51	3.56	3.48	3.55	1310400
2004-11-15	3.55	3.56	3.50	3.53	2213100
2004-11-16	3.55	3.63	3.47	3.50	4021200
2004-11-17	3.59	3.68	3.56	3.67	3802500
2004-11-18	3.67	3.75	3.63	3.73	3520800
2004-11-19	3.68	3.75	3.56	3.60	2816100
2004-11-22	3.61	3.71	3.54	3.70	1668600
2004-11-23	3.71	3.80	3.65	3.80	3294000
2004-11-24	3.80	3.90	3.73	3.88	3439800
2004-11-26	3.92	3.99	3.81	3.94	1930500
2004-11-29	3.99	3.99	3.79	3.87	6948900
2004-11-30	3.86	4.14	3.86	3.99	9668700
2004-12-01	4.07	4.11	4.03	4.06	4455000
2004-12-02	4.11	4.11	4.01	4.07	2982600
2004-12-03	4.08	4.12	4.04	4.09	1892700
2004-12-06	4.11	4.11	3.96	3.97	3374100
2004-12-07	4.01	4.04	3.60	3.61	8946900
2004-12-08	3.67	3.82	3.64	3.80	6044400
2004-12-09	3.79	3.79	3.64	3.73	2124000
2004-12-10	3.80	3.80	3.72	3.77	1906200
2004-12-13	3.82	3.92	3.80	3.92	2506500
2004-12-14	3.95	4.00	3.93	3.95	4240800
2004-12-15	3.97	4.02	3.94	4.01	2721600
2004-12-16	4.02	4.04	4.00	4.00	4963500
2004-12-17	3.99	4.05	3.93	4.01	5024700
2004-12-20	4.05	4.08	4.00	4.00	3855600
2004-12-21	4.05	4.24	4.02	4.22	5317200
2004-12-22	4.24	4.35	4.23	4.29	5896800
2004-12-23	4.25	4.41	4.24	4.40	3654900
2004-12-27	4.41	4.44	4.38	4.43	3199500
2004-12-28	4.38	4.44	4.38	4.43	3547800
2004-12-29	4.40	4.45	4.35	4.44	3377700
2004-12-30	4.45	4.45	4.40	4.42	1518300
2004-12-31	4.44	4.51	4.42	4.45	1770300
2005-01-03	4.45	4.52	4.17	4.19	4977900
2005-01-04	4.19	4.26	4.01	4.05	7808400
2005-01-05	4.01	4.11	3.97	4.01	4258800
2005-01-06	4.02	4.18	4.02	4.09	3070800
2005-01-07	4.14	4.17	4.11	4.13	4029300
2005-01-10	4.21	4.61	4.18	4.51	9531000
2005-01-11	4.51	4.55	4.41	4.41	6253200
2005-01-12	4.42	4.48	4.39	4.46	4216500
2005-01-13	4.47	4.69	4.43	4.61	6656400
2005-01-14	4.68	4.68	4.44	4.55	5967900
2005-01-18	4.61	4.64	4.54	4.62	4752900
2005-01-19	4.65	4.66	4.52	4.56	5069700
2005-01-20	4.53	4.55	4.37	4.47	6057000
2005-01-21	4.48	4.55	4.47	4.51	3022200
2005-01-24	4.50	4.55	4.30	4.32	4316400
2005-01-25	4.33	4.44	4.27	4.32	5229900
2005-01-26	4.35	4.36	4.29	4.33	3157200
2005-01-27	4.35	4.42	4.29	4.33	3544200
2005-01-28	4.33	4.35	4.24	4.28	2222100
2005-01-31	4.31	4.44	4.29	4.43	3249900
2005-02-01	4.47	4.52	4.42	4.44	3377700
2005-02-02	4.50	4.50	4.42	4.47	1924200
2005-02-03	4.48	4.63	4.47	4.58	3943800
2005-02-04	4.62	4.68	4.59	4.64	4243500
2005-02-07	4.64	4.64	4.45	4.49	5382900
2005-02-08	4.39	4.58	4.36	4.57	7597800
2005-02-09	5.23	5.49	5.18	5.27	43714800
2005-02-10	5.26	5.42	5.20	5.32	10013400
2005-02-11	5.34	5.48	5.27	5.42	6149700
2005-02-14	5.33	5.42	5.24	5.28	7370100
2005-02-15	5.28	5.37	5.21	5.30	5653800
2005-02-16	5.25	5.44	5.18	5.41	5699700
2005-02-17	5.45	5.49	5.29	5.30	4095000
2005-02-18	5.32	5.39	5.26	5.27	3017700
2005-02-22	5.27	5.28	5.02	5.03	6648300
2005-02-23	5.03	5.18	5.03	5.10	3981600
2005-02-24	5.09	5.25	5.09	5.25	3174300
2005-02-25	5.28	5.34	5.22	5.33	3291300
2005-02-28	5.34	5.36	5.22	5.24	3798000
2005-03-01	5.28	5.34	5.26	5.32	3708000
2005-03-02	5.31	5.34	5.26	5.26	4106700
2005-03-03	5.32	5.32	5.20	5.21	2827800
2005-03-04	5.22	5.26	5.20	5.22	1819800
2005-03-07	5.20	5.32	5.16	5.18	2811600
2005-03-08	5.17	5.22	4.97	5.01	6886800
2005-03-09	4.96	4.98	4.82	4.89	9154800
2005-03-10	4.87	4.91	4.71	4.78	6197400
2005-03-11	4.78	5.10	4.75	5.01	7573500
2005-03-14	5.06	5.09	4.94	5.01	5049900
2005-03-15	5.00	5.10	4.93	4.94	3253500
2005-03-16	4.92	5.01	4.89	4.91	1724400
2005-03-17	4.96	5.00	4.81	4.97	2736900
2005-03-18	5.00	5.03	4.88	4.94	4076100
2005-03-21	4.91	4.95	4.81	4.93	1861200
2005-03-22	4.91	5.00	4.91	4.96	2842200
2005-03-23	4.95	5.08	4.92	5.03	3544200
2005-03-24	5.03	5.21	5.02	5.10	4178700
2005-03-28	5.15	5.18	5.03	5.12	3046500
2005-03-29	5.13	5.22	4.99	5.08	5455800
2005-03-30	5.05	5.11	4.99	5.10	6028200
2005-03-31	5.13	5.15	5.00	5.05	3175200
2005-04-01	5.11	5.30	5.06	5.20	5778900
2005-04-04	5.18	5.23	5.07	5.10	4653000
2005-04-05	5.13	5.35	5.09	5.35	3953700
2005-04-06	5.40	5.90	5.39	5.78	16502400
2005-04-07	5.76	5.81	5.72	5.78	5386500
2005-04-08	5.80	5.81	5.53	5.60	5436900
2005-04-11	5.59	5.68	5.53	5.63	2645100
2005-04-12	5.61	5.65	5.45	5.60	3562200
2005-04-13	5.61	5.72	5.47	5.50	3699900
2005-04-14	5.49	5.55	5.45	5.46	3722400
2005-04-15	5.46	5.56	5.30	5.32	4826700
2005-04-18	5.29	5.32	5.24	5.27	5374800
2005-04-19	5.32	5.61	5.32	5.61	6413400
2005-04-20	5.66	5.68	5.47	5.49	4392000
2005-04-21	5.54	5.77	5.54	5.77	7067700
2005-04-22	5.42	5.44	4.46	4.58	50603400
2005-04-25	4.63	5.00	4.59	4.83	21874500
2005-04-26	4.85	4.95	4.63	4.67	9203400
2005-04-27	4.67	4.81	4.59	4.73	5301900
2005-04-28	4.75	4.77	4.48	4.56	5422500
2005-04-29	4.60	4.77	4.52	4.77	5716800
2005-05-02	4.77	4.83	4.67	4.71	3424500
2005-05-03	4.73	4.80	4.67	4.74	3937500
2005-05-04	4.73	4.84	4.72	4.80	2723400
2005-05-05	4.81	4.88	4.75	4.80	3274200
2005-05-06	4.85	4.87	4.81	4.85	2973600
2005-05-09	4.86	4.86	4.68	4.80	4235400
2005-05-10	4.78	4.78	4.61	4.66	4291200
2005-05-11	4.65	4.77	4.60	4.76	3952800
2005-05-12	4.75	4.79	4.67	4.69	1964700
2005-05-13	4.70	4.75	4.64	4.64	2412900
2005-05-16	4.66	4.94	4.62	4.94	4677300
2005-05-17	4.88	4.91	4.75	4.84	3303000
2005-05-18	4.86	5.01	4.81	5.00	4408200
2005-05-19	5.02	5.24	5.00	5.23	6549300
2005-05-20	5.26	5.26	5.09	5.20	4262400
2005-05-23	5.20	5.43	5.16	5.33	6152400
2005-05-24	5.33	5.44	5.22	5.40	4329000
2005-05-25	5.39	5.39	5.17	5.27	4221900
2005-05-26	5.28	5.41	5.22	5.39	3695400
2005-05-27	5.40	5.58	5.36	5.52	3334500
2005-05-31	5.53	5.57	5.47	5.50	4751100
2005-06-01	5.52	5.54	5.34	5.38	4073400
2005-06-02	5.34	5.53	5.33	5.46	5130000
2005-06-03	5.46	5.52	5.38	5.46	2008800
2005-06-06	5.45	5.51	5.42	5.45	2020500
2005-06-07	5.45	5.49	5.39	5.41	2501100
2005-06-08	5.43	5.43	5.17	5.24	3131100
2005-06-09	5.27	5.39	5.20	5.39	2634300
2005-06-10	5.38	5.38	5.31	5.35	1844100
2005-06-13	5.33	5.41	5.32	5.40	1205100
2005-06-14	5.39	5.41	5.34	5.39	1435500
2005-06-15	5.40	5.41	5.24	5.35	2951100
2005-06-16	5.36	5.55	5.32	5.54	2797200
2005-06-17	5.56	5.66	5.51	5.60	4359600
2005-06-20	5.60	5.65	5.50	5.58	2082600
2005-06-21	5.57	5.62	5.42	5.46	2465100
2005-06-22	5.44	5.50	5.28	5.37	3346200
2005-06-23	5.35	5.39	5.25	5.28	1932300
2005-06-24	5.28	5.40	5.25	5.26	2141100
2005-06-27	5.31	5.31	5.09	5.11	4951800
2005-06-28	5.11	5.31	5.10	5.26	2785500
2005-06-29	5.30	5.30	5.18	5.23	3546000
2005-06-30	5.24	5.35	5.16	5.18	2482200
2005-07-01	5.19	5.22	5.16	5.19	1914300
2005-07-05	5.17	5.40	5.17	5.40	2429100
2005-07-06	5.40	5.48	5.34	5.43	2618100
2005-07-07	5.35	5.54	5.33	5.53	3138300
2005-07-08	5.56	5.86	5.55	5.75	8198100
2005-07-11	5.81	5.97	5.80	5.88	5583600
2005-07-12	5.93	6.02	5.84	5.94	4645800
2005-07-13	5.98	5.98	5.56	5.66	6353100
2005-07-14	5.76	5.76	5.56	5.60	3964500
2005-07-15	5.58	5.65	5.54	5.61	2609100
2005-07-18	5.59	5.79	5.59	5.72	4955400
2005-07-19	5.75	5.78	5.60	5.66	3536100
2005-07-20	5.67	5.67	5.59	5.61	2964600
2005-07-21	5.61	5.66	5.36	5.49	4891500
2005-07-22	5.52	5.58	5.49	5.57	2171700
2005-07-25	5.61	5.67	5.52	5.52	3451500
2005-07-26	5.74	5.86	5.64	5.70	13627800
2005-07-27	7.02	7.25	6.83	7.20	45494100
2005-07-28	7.22	8.07	7.20	8.05	33736500
2005-07-29	7.69	7.72	7.28	7.71	66037500
2005-08-01	7.62	7.75	7.41	7.48	14666400
2005-08-02	7.47	7.69	7.39	7.65	9614700
2005-08-03	7.56	8.04	7.48	7.91	13657500
2005-08-04	7.85	7.95	7.65	7.79	5630400
2005-08-05	7.78	7.88	7.64	7.71	5132700
2005-08-08	7.74	7.88	7.68	7.75	5247900
2005-08-09	7.79	8.36	7.75	8.32	19384200
2005-08-10	8.33	8.52	8.05	8.16	13582800
2005-08-11	8.11	8.40	8.07	8.31	6398100
2005-08-12	8.24	8.33	8.21	8.33	5516100
2005-08-15	8.33	8.54	8.24	8.46	7396200
2005-08-16	8.45	8.50	8.16	8.24	9074700
2005-08-17	8.19	8.42	8.15	8.39	7767000
2005-08-18	8.23	8.33	8.02	8.21	10084500
2005-08-19	8.18	8.32	8.18	8.29	4278600
2005-08-22	8.33	8.52	8.25	8.49	7522200
2005-08-23	8.51	8.82	8.47	8.65	14706900
2005-08-24	8.57	8.77	8.56	8.62	7465500
2005-08-25	8.61	8.66	8.42	8.49	6797700
2005-08-26	8.18	8.19	7.90	8.09	18539100
2005-08-29	7.92	8.11	7.81	8.07	11141100
2005-08-30	8.06	8.06	7.86	7.98	7200900
2005-08-31	7.97	8.29	7.93	8.27	5536800
2005-09-01	8.11	8.22	7.89	7.96	7100100
2005-09-02	7.97	8.07	7.86	7.90	2633400
2005-09-06	7.87	7.90	7.57	7.74	8189100
2005-09-07	7.71	8.13	7.64	7.99	12478500
2005-09-08	8.01	8.07	7.82	7.87	4411800
2005-09-09	7.89	7.95	7.78	7.81	3247200
2005-09-12	7.86	8.11	7.76	8.05	6538500
2005-09-13	8.08	8.34	7.86	8.12	9961200
2005-09-14	8.13	8.21	7.75	7.80	7749900
2005-09-15	7.86	7.89	7.67	7.72	4385700
2005-09-16	7.78	7.82	7.63	7.67	6986700
2005-09-19	7.66	7.80	7.65	7.75	3756600
2005-09-20	7.78	7.78	7.42	7.57	5375700
2005-09-21	7.49	7.78	7.37	7.74	6429600
2005-09-22	7.75	7.83	7.57	7.77	5117400
2005-09-23	7.74	8.03	7.64	7.92	5075100
2005-09-26	7.93	8.05	7.68	7.76	6040800
2005-09-27	7.78	8.31	7.77	8.25	17567100
2005-09-28	8.28	8.42	8.13	8.27	8475300
2005-09-29	8.28	8.53	8.14	8.38	8334900
2005-09-30	8.39	8.43	8.11	8.14	6246900
2005-10-03	8.17	8.31	8.10	8.21	4437000
2005-10-04	8.11	8.66	8.11	8.35	10060200
2005-10-05	8.34	8.40	8.06	8.09	6250500
2005-10-06	8.10	8.16	7.67	7.82	7894800
2005-10-07	7.86	7.94	7.68	7.82	5971500
2005-10-10	7.87	8.05	7.71	7.74	4888800
2005-10-11	7.83	7.88	7.48	7.60	8119800
2005-10-12	7.58	7.60	7.17	7.33	12322800
2005-10-13	7.31	7.40	7.09	7.32	5534100
2005-10-14	7.39	7.48	7.28	7.43	5898600
2005-10-17	7.43	7.59	7.43	7.50	3584700
2005-10-18	7.50	7.50	7.31	7.40	4213800
2005-10-19	7.40	7.63	7.28	7.62	8145000
2005-10-20	7.60	7.68	7.40	7.51	5336100
2005-10-21	7.52	7.87	7.52	7.75	8244900
2005-10-24	7.82	7.92	7.73	7.91	7931700
2005-10-25	7.97	8.03	7.72	8.00	13689000
2005-10-26	9.97	10.29	9.80	10.02	44549100
2005-10-27	9.91	10.07	9.75	9.77	12580200
2005-10-28	9.82	9.93	9.72	9.79	7608600
2005-10-31	9.84	9.98	9.64	9.86	7448400
2005-11-01	9.78	9.83	9.53	9.70	7795800
2005-11-02	9.66	10.44	9.64	10.31	14397300
2005-11-03	10.44	10.65	10.31	10.35	9544500
2005-11-04	10.35	10.42	10.17	10.26	3645900
2005-11-07	10.27	10.39	10.11	10.26	3695400
2005-11-08	10.28	10.50	10.06	10.24	4484700
2005-11-09	10.23	10.32	10.13	10.23	3831300
2005-11-10	10.63	11.08	10.51	10.95	15683400
2005-11-11	11.02	11.10	10.75	11.04	8153100
2005-11-14	11.11	11.94	11.07	11.65	18298800
2005-11-15	11.72	12.08	11.71	11.81	11620800
2005-11-16	11.83	11.85	11.34	11.47	9279000
2005-11-17	11.56	11.94	11.49	11.89	6597900
2005-11-18	11.87	12.22	11.81	12.00	8414100
2005-11-21	12.06	12.21	11.90	12.16	5637600
2005-11-22	12.22	13.16	12.12	12.83	16668000
2005-11-23	12.92	12.93	12.50	12.74	5857200
2005-11-25	12.74	12.95	12.67	12.85	2337300
2005-11-28	12.90	12.97	12.15	12.38	8955900
2005-11-29	12.39	12.79	12.29	12.39	8461800
2005-11-30	12.31	12.69	12.29	12.41	4886100
2005-12-01	12.53	12.86	12.49	12.82	6494400
2005-12-02	12.88	13.30	12.72	12.88	9992700
2005-12-05	12.87	13.17	12.67	12.95	5074200
2005-12-06	12.98	13.08	12.69	12.73	5022000
2005-12-07	12.82	12.89	12.46	12.55	6836400
2005-12-08	12.63	12.66	12.36	12.43	6222600
2005-12-09	12.45	12.99	12.44	12.94	6600600
2005-12-12	12.97	13.59	12.95	13.58	14803200
2005-12-13	13.53	13.67	13.09	13.14	9750600
2005-12-14	13.21	13.27	12.93	13.08	4903200
2005-12-15	13.17	13.18	12.71	12.79	6196500
2005-12-16	12.83	13.23	12.82	12.87	8151300
2005-12-19	12.87	12.96	12.71	12.79	5224500
2005-12-20	12.80	13.07	12.68	12.94	5625900
2005-12-21	13.00	13.42	12.94	13.27	7416000
2005-12-22	13.38	13.82	13.21	13.69	10459800
2005-12-23	13.79	13.87	13.46	13.59	4461300
2005-12-27	13.52	13.79	13.24	13.35	6147000
2005-12-28	13.44	13.48	13.01	13.30	4628700
2005-12-29	13.27	13.32	13.14	13.19	3551400
2005-12-30	13.11	13.18	12.93	13.03	4002300
2006-01-03	13.21	13.21	12.54	12.87	13344300
2006-01-04	12.91	13.56	12.89	13.56	10705500
2006-01-05	13.78	13.78	13.31	13.36	5812200
2006-01-06	13.08	13.58	13.03	13.34	8691300
2006-01-09	13.36	13.89	13.36	13.74	9503100
2006-01-10	13.67	14.33	13.64	14.25	10314900
2006-01-11	14.33	14.47	13.91	14.15	6205500
2006-01-12	14.68	14.80	14.42	14.52	10215000
2006-01-13	14.61	14.61	14.08	14.22	6675300
2006-01-17	14.18	14.60	14.01	14.57	7096500
2006-01-18	14.43	14.68	14.20	14.30	6991200
2006-01-19	14.43	14.85	14.34	14.75	7043400
2006-01-20	14.78	14.85	14.16	14.23	8165700
2006-01-23	14.35	14.59	13.96	14.40	6678900
2006-01-24	14.48	15.06	14.45	14.90	6998400
2006-01-25	15.36	15.39	14.54	14.70	10885500
2006-01-26	14.88	15.02	14.66	14.89	5938200
2006-01-27	14.86	15.27	14.82	15.10	4610700
2006-01-30	15.17	15.50	14.93	15.11	8770500
2006-01-31	15.21	15.30	14.96	15.25	20821500
2006-02-01	15.28	15.33	14.30	14.41	15932700
2006-02-02	14.33	14.62	14.05	14.14	25019100
2006-02-03	13.06	13.84	12.37	12.74	39708000
2006-02-06	12.72	12.98	10.93	11.85	57562200
2006-02-07	11.55	12.07	10.98	11.17	28174500
2006-02-08	11.18	11.18	10.46	10.88	33329700
2006-02-09	10.85	11.53	10.78	11.28	23130000
2006-02-10	11.29	11.61	11.18	11.46	14652900
2006-02-13	11.49	11.61	11.09	11.22	10981800
2006-02-14	11.26	11.47	11.16	11.36	8871300
2006-02-15	11.28	11.50	11.16	11.35	9627300
2006-02-16	11.35	11.42	11.02	11.21	10108800
2006-02-17	11.14	11.22	10.75	10.77	13512600
2006-02-21	10.72	10.75	9.89	10.15	33008400
2006-02-22	10.04	10.51	9.95	10.36	18253800
2006-02-23	10.40	10.40	10.03	10.10	11002500
2006-02-24	9.88	10.66	9.88	10.53	15070500
2006-02-27	10.60	10.69	10.35	10.48	7884900
2006-02-28	10.52	10.54	9.94	10.02	15123600
2006-03-01	9.96	10.33	9.90	10.27	12134700
2006-03-02	10.21	10.42	10.06	10.18	11383200
2006-03-03	10.17	10.19	10.03	10.04	6758100
2006-03-06	10.09	10.31	9.75	9.98	9207000
2006-03-07	9.93	10.00	9.68	9.78	9463500
2006-03-08	9.69	9.83	9.51	9.78	11513700
2006-03-09	9.84	10.00	9.76	9.89	9919800
2006-03-10	9.87	10.41	9.82	10.33	14803200
2006-03-13	10.33	10.64	10.32	10.45	10845900
2006-03-14	10.45	10.67	10.37	10.49	7010100
2006-03-15	10.53	10.57	10.42	10.52	6423300
2006-03-16	10.57	11.07	10.48	10.93	13582800
2006-03-17	10.98	11.65	10.95	11.57	22679100
2006-03-20	11.59	11.96	11.39	11.66	16978500
2006-03-21	11.67	11.82	11.42	11.48	8272800
2006-03-22	11.40	11.95	11.34	11.89	12259800
2006-03-23	11.94	12.14	11.79	12.12	13107600
2006-03-24	12.17	12.49	12.04	12.45	14198400
2006-03-27	12.49	13.31	12.40	13.23	19982700
2006-03-28	13.28	13.57	13.01	13.22	21953700
2006-03-29	13.28	13.41	12.82	12.97	16556400
2006-03-30	12.86	13.34	12.82	13.18	10129500
2006-03-31	13.17	13.49	13.00	13.11	9938700
2006-04-03	13.32	13.32	12.61	12.67	13356900
2006-04-04	12.61	12.93	12.39	12.45	14851800
2006-04-05	12.49	12.61	12.28	12.43	9159300
2006-04-06	12.39	12.65	12.33	12.40	8956800
2006-04-07	12.50	12.61	12.02	12.08	9962100
2006-04-10	12.04	12.39	12.04	12.30	8561700
2006-04-11	12.30	12.41	11.68	11.78	11078100
2006-04-12	11.73	12.08	11.69	11.78	6133500
2006-04-13	11.64	11.94	11.24	11.79	12293100
2006-04-17	11.75	11.88	11.42	11.60	5807700
2006-04-18	11.55	11.99	11.55	11.90	9336600
2006-04-19	11.99	12.16	11.70	11.83	9941400
2006-04-20	11.81	12.13	11.74	12.00	5510700
2006-04-21	12.10	12.10	11.83	11.87	6346800
2006-04-24	11.91	12.31	11.87	12.11	8937000
2006-04-25	12.06	12.22	11.78	11.96	8133300
2006-04-26	12.00	12.08	11.67	11.99	7201800
2006-04-27	11.89	11.98	11.35	11.46	25276500
2006-04-28	13.31	14.23	13.23	14.11	52867800
2006-05-01	14.24	14.43	13.90	13.99	15521400
2006-05-02	14.07	14.38	13.76	13.85	11454300
2006-05-03	14.04	14.04	13.50	13.70	12203100
2006-05-04	13.65	14.30	13.64	14.22	8804700
2006-05-05	14.31	14.50	14.14	14.20	8149500
2006-05-08	14.28	14.28	14.01	14.06	3794400
2006-05-09	13.97	14.31	13.97	14.25	4020300
2006-05-10	14.18	14.67	14.13	14.31	10405800
2006-05-11	14.28	14.41	13.82	13.89	7941600
2006-05-12	13.81	13.89	12.97	13.11	15300000
2006-05-15	12.92	13.53	12.92	13.40	10544400
2006-05-16	13.46	13.64	13.14	13.42	5766300
2006-05-17	13.25	13.37	12.80	12.83	7457400
2006-05-18	12.92	13.16	12.50	12.56	8407800
2006-05-19	12.67	13.12	12.44	12.88	13851900
2006-05-22	12.80	12.82	12.35	12.62	9458100
2006-05-23	12.75	12.87	12.13	12.17	8298900
2006-05-24	12.15	12.43	11.50	12.11	14903100
2006-05-25	12.21	12.58	11.90	12.30	9975600
2006-05-26	12.33	12.65	12.17	12.53	6474600
2006-05-30	12.50	12.51	11.97	11.99	5560200
2006-05-31	12.07	12.42	11.96	12.37	6073200
2006-06-01	12.44	12.65	12.20	12.65	6025500
2006-06-02	12.78	13.19	12.72	13.01	8560800
2006-06-05	12.91	12.99	12.17	12.21	7708500
2006-06-06	12.24	12.35	11.78	12.01	10741500
2006-06-07	12.18	13.00	12.18	12.56	18792000
2006-06-08	12.49	12.74	12.22	12.71	13240800
2006-06-09	12.89	12.93	12.28	12.36	8164800
2006-06-12	12.31	12.56	12.26	12.28	7461000
2006-06-13	12.23	12.37	11.72	11.83	9015300
2006-06-14	11.80	12.03	11.57	11.80	7861500
2006-06-15	11.96	12.06	11.81	11.98	8492400
2006-06-16	11.95	11.97	11.52	11.64	14330700
2006-06-19	11.66	11.66	10.95	11.09	15426900
2006-06-20	11.02	11.21	10.79	11.00	11491200
2006-06-21	11.07	11.58	10.92	11.34	10951200
2006-06-22	11.32	11.69	11.15	11.62	8256600
2006-06-23	11.60	12.11	11.55	11.95	10481400
2006-06-26	12.02	12.08	11.62	11.86	6065100
2006-06-27	11.89	12.08	11.74	11.86	7184700
2006-06-28	11.94	12.06	11.67	11.88	6659100
2006-06-29	11.98	12.81	11.93	12.79	14321700
2006-06-30	12.89	13.11	12.45	12.78	32912100
2006-07-03	12.97	13.26	12.81	13.04	5067900
2006-07-05	12.94	13.18	12.67	13.13	7094700
2006-07-06	13.19	13.36	12.92	13.10	6525000
2006-07-07	13.04	13.06	12.71	12.79	5472090
2006-07-10	12.78	13.04	12.26	12.32	6897150
2006-07-11	12.28	12.82	12.19	12.75	9090396
2006-07-12	12.70	12.90	12.43	12.47	5953842
2006-07-13	12.58	13.11	12.58	12.74	13982616
2006-07-14	12.82	13.17	12.77	12.96	9539226
2006-07-17	12.90	13.05	12.64	12.76	6526710
2006-07-18	12.85	13.06	12.62	12.91	6490413
2006-07-19	12.95	13.57	12.90	13.47	12845304
2006-07-20	13.56	13.72	13.22	13.25	6956721
2006-07-21	13.21	13.29	12.94	13.02	5780862
2006-07-24	13.10	13.76	13.09	13.54	7649775
2006-07-25	13.65	13.73	13.30	13.55	6439311
2006-07-26	13.56	13.56	12.10	12.38	24961734
2006-07-27	11.14	11.83	10.79	11.03	44895870
2006-07-28	10.89	11.28	10.78	11.28	12424347
2006-07-31	11.28	11.28	10.50	10.58	18150300
2006-08-01	10.53	10.79	10.14	10.71	16910064
2006-08-02	10.71	10.98	10.71	10.88	11217285
2006-08-03	10.82	10.94	10.59	10.91	8671041
2006-08-04	10.93	11.27	10.92	11.06	15572286
2006-08-07	11.00	11.06	10.59	10.79	8451126
2006-08-08	10.83	11.08	10.70	10.79	7974045
2006-08-09	10.80	11.01	10.62	10.65	6340851
2006-08-10	10.57	10.65	10.25	10.60	11421018
2006-08-11	10.60	10.60	10.37	10.49	5225463
2006-08-14	10.61	10.61	10.21	10.22	7290045
2006-08-15	10.31	10.72	10.21	10.62	8007435
2006-08-16	10.69	10.77	10.49	10.77	6284268
2006-08-17	10.74	10.88	10.63	10.78	6209631
2006-08-18	10.78	10.81	10.64	10.75	4716315
2006-08-21	10.71	10.81	10.68	10.71	3412260
2006-08-22	10.67	10.77	10.44	10.52	6121548
2006-08-23	10.52	10.58	10.19	10.22	7841907
2006-08-24	10.21	10.51	10.04	10.44	7222338
2006-08-25	10.39	10.49	10.17	10.23	5774994
2006-08-28	10.21	10.44	10.21	10.36	4205214
2006-08-29	10.41	10.43	10.13	10.26	5845050
2006-08-30	10.30	10.34	10.12	10.27	3520260
2006-08-31	10.30	10.56	10.18	10.49	5090697
2006-09-01	10.56	10.59	10.42	10.56	4447305
2006-09-05	10.56	10.70	10.42	10.67	4939767
2006-09-06	10.57	10.68	10.51	10.56	5374539
2006-09-07	10.51	10.65	10.44	10.52	5910885
2006-09-08	10.58	10.63	10.36	10.37	3314583
2006-09-11	10.36	10.48	10.26	10.44	4683060
2006-09-12	10.48	10.61	10.38	10.57	5650551
2006-09-13	10.50	11.11	10.50	11.08	11285154
2006-09-14	11.11	11.33	10.78	10.82	12683412
2006-09-15	10.91	11.11	10.73	11.04	11557638
2006-09-18	11.29	11.61	11.29	11.39	12713985
2006-09-19	11.39	11.44	11.04	11.39	8548911
2006-09-20	11.44	11.50	11.23	11.29	6436656
2006-09-21	11.38	11.65	11.29	11.49	7023582
2006-09-22	11.45	11.45	11.26	11.37	3215763
2006-09-25	11.45	11.70	11.32	11.59	5917923
2006-09-26	11.64	11.71	11.47	11.62	4407498
2006-09-27	11.54	12.19	11.54	12.12	15660405
2006-09-28	12.12	12.12	11.84	11.98	8590644
2006-09-29	12.06	12.22	11.70	11.72	6935238
2006-10-02	11.69	11.78	11.37	11.39	8757756
2006-10-03	11.36	11.50	11.25	11.40	5927697
2006-10-04	11.37	11.63	11.28	11.58	5803245
2006-10-05	11.55	11.92	11.55	11.84	5840262
2006-10-06	12.01	12.04	11.75	11.80	6425388
2006-10-09	11.80	12.38	11.72	12.03	9609201
2006-10-10	12.07	12.23	11.89	12.11	7128288
2006-10-11	12.06	12.22	11.99	12.21	6245712
2006-10-12	12.37	12.68	12.26	12.44	12109185
2006-10-13	12.46	12.64	12.39	12.45	4401594
2006-10-16	12.50	12.57	12.36	12.41	4728753
2006-10-17	12.38	12.39	11.98	12.02	7992000
2006-10-18	12.03	12.14	11.84	11.92	7771500
2006-10-19	11.88	12.09	11.86	12.02	2797362
2006-10-20	12.00	12.07	11.90	11.97	4055301
2006-10-23	11.91	12.28	11.78	12.26	5931999
2006-10-24	12.23	12.26	12.00	12.12	4069539
2006-10-25	12.17	12.17	11.90	11.92	6381594
2006-10-26	12.05	12.48	11.92	12.46	25133130
2006-10-27	11.45	11.83	11.04	11.19	48379725
2006-10-30	11.07	11.28	10.82	11.19	13382604
2006-10-31	11.18	11.21	10.97	11.02	8262063
2006-11-01	11.00	11.13	10.76	10.79	9436383
2006-11-02	10.76	10.97	10.75	10.80	4606038
2006-11-03	10.78	10.83	10.63	10.73	5955552
2006-11-06	10.75	11.22	10.75	11.09	10657458
2006-11-07	11.12	11.31	10.90	10.98	7566075
2006-11-08	10.89	11.06	10.82	10.88	6942717
2006-11-09	10.83	10.88	10.70	10.72	6883506
2006-11-10	10.72	10.88	10.67	10.82	6777585
2006-11-13	10.70	10.79	10.53	10.58	11035287
2006-11-14	10.59	10.66	10.51	10.58	7709895
2006-11-15	10.55	10.68	10.47	10.58	10620549
2006-11-16	10.64	10.65	10.46	10.53	8430966
2006-11-17	10.47	10.68	10.44	10.64	12895272
2006-11-20	10.69	11.33	10.69	11.05	20823705
2006-11-21	11.08	11.10	10.90	10.99	6294798
2006-11-22	11.04	11.04	10.79	10.91	4816458
2006-11-24	10.86	11.02	10.78	11.01	2038581
2006-11-27	11.18	11.33	10.97	11.03	9749223
2006-11-28	11.02	11.50	10.96	11.42	12308031
2006-11-29	11.43	11.62	11.14	11.36	8194491
2006-11-30	11.36	11.39	11.16	11.29	4429674
2006-12-01	11.32	11.35	11.09	11.28	5880744
2006-12-04	11.28	11.50	11.25	11.37	5150232
2006-12-05	11.43	11.43	11.26	11.31	4739247
2006-12-06	11.31	11.56	11.28	11.54	6892587
2006-12-07	11.60	11.83	11.47	11.71	7923357
2006-12-08	11.70	11.89	11.64	11.66	7831719
2006-12-11	11.73	11.94	11.71	11.83	5667075
2006-12-12	11.80	11.91	11.65	11.74	5660379
2006-12-13	11.75	11.78	11.49	11.54	7372980
2006-12-14	11.53	11.74	11.48	11.52	4742073
2006-12-15	11.58	11.72	11.45	11.54	6828300
2006-12-18	11.61	11.67	11.33	11.34	5301360
2006-12-19	11.30	11.33	11.13	11.28	6508125
2006-12-20	11.28	11.35	11.14	11.16	4732146
2006-12-21	11.15	11.20	10.97	11.00	6795135
2006-12-22	11.00	11.08	10.76	10.78	7618590
2006-12-26	10.78	10.80	10.69	10.72	4815369
2006-12-27	10.78	10.94	10.73	10.78	5680314
2006-12-28	10.72	10.79	10.68	10.75	5533182
2006-12-29	10.73	10.83	10.63	10.66	4241853
2007-01-03	10.78	10.88	10.34	10.50	8615088
2007-01-04	10.46	10.65	10.46	10.58	6488352
2007-01-05	10.56	10.66	10.39	10.45	8821539
2007-01-08	10.41	10.43	10.09	10.13	14719545
2007-01-09	10.12	10.23	9.87	9.93	14281515
2007-01-10	9.89	9.92	9.63	9.68	17466408
2007-01-11	9.64	10.17	9.58	10.14	16527699
2007-01-12	10.21	10.53	10.21	10.45	15317415
2007-01-16	10.52	10.52	10.31	10.35	7204896
2007-01-17	10.33	10.56	10.29	10.53	9243666
2007-01-18	10.53	10.58	10.37	10.40	8507070
2007-01-19	10.37	10.44	10.31	10.38	6076305
2007-01-22	10.52	10.83	10.46	10.79	10731564
2007-01-23	10.79	10.98	10.71	10.84	8095923
2007-01-24	10.87	10.89	10.72	10.78	4690854
2007-01-25	10.76	10.76	10.49	10.57	5553819
2007-01-26	10.59	10.65	10.41	10.55	5083929
2007-01-29	10.59	10.85	10.51	10.84	5310270
2007-01-30	10.78	10.94	10.60	10.91	10636875
2007-01-31	10.92	11.02	10.74	10.93	7123914
2007-02-01	11.02	11.10	10.93	11.04	20197206
2007-02-02	12.78	13.11	12.62	12.97	44848593
2007-02-05	12.90	13.00	12.70	12.76	11395359
2007-02-06	12.73	12.92	12.64	12.83	8344296
2007-02-07	12.79	12.97	12.60	12.73	8592444
2007-02-08	12.71	12.80	12.56	12.72	4354443
2007-02-09	12.68	12.83	12.32	12.45	8561880
2007-02-12	12.45	12.63	12.25	12.61	6930576
2007-02-13	12.57	12.72	12.44	12.58	5558625
2007-02-14	12.54	12.78	12.54	12.65	5091021
2007-02-15	12.64	12.70	12.46	12.52	5684760
2007-02-16	12.47	12.72	12.46	12.71	5599458
2007-02-20	12.72	12.85	12.64	12.78	5542002
2007-02-21	12.76	12.94	12.72	12.76	4822182
2007-02-22	12.78	12.79	12.52	12.63	3858102
2007-02-23	12.63	12.65	12.49	12.56	3895497
2007-02-26	12.66	12.71	12.39	12.58	3894615
2007-02-27	12.40	12.44	12.13	12.17	7674255
2007-02-28	12.18	12.40	11.91	12.34	8860158
2007-03-01	12.12	12.22	11.84	12.11	8493012
2007-03-02	12.11	12.17	11.92	11.95	5165298
2007-03-05	11.78	11.94	11.56	11.58	8267382
2007-03-06	11.77	12.20	11.70	12.06	13302027
2007-03-07	12.06	12.14	11.94	12.03	5405931
2007-03-08	12.14	12.37	12.14	12.21	6059826
2007-03-09	12.38	12.56	12.27	12.31	4688064
2007-03-12	12.25	12.33	12.12	12.25	3076947
2007-03-13	12.11	12.27	11.98	11.99	5118768
2007-03-14	11.98	12.12	11.82	12.10	4551273
2007-03-15	12.11	12.50	12.11	12.40	7053030
2007-03-16	12.38	12.58	12.32	12.41	9034218
2007-03-19	12.51	12.92	12.41	12.69	10389087
2007-03-20	12.74	12.91	12.69	12.85	4929516
2007-03-21	12.88	12.93	12.79	12.91	6247764
2007-03-22	12.93	13.63	12.93	13.41	17386065
2007-03-23	13.31	13.60	13.29	13.52	6899391
2007-03-26	13.53	13.71	13.35	13.71	7764696
2007-03-27	13.71	13.89	13.61	13.70	7453836
2007-03-28	13.61	13.83	13.53	13.60	6523461
2007-03-29	13.82	13.83	13.47	13.67	3845403
2007-03-30	13.71	13.72	13.40	13.51	4152132
2007-04-02	13.50	13.64	13.46	13.55	3383154
2007-04-03	13.58	13.82	13.56	13.70	5441940
2007-04-04	13.74	13.96	13.67	13.90	6217254
2007-04-05	13.93	13.95	13.70	13.84	4081599
2007-04-09	13.81	13.94	13.72	13.75	3962268
2007-04-10	13.73	13.78	13.60	13.65	4129506
2007-04-11	13.67	13.78	13.50	13.67	6213924
2007-04-12	13.61	13.76	13.52	13.69	3465504
2007-04-13	13.72	13.93	13.68	13.86	5482953
2007-04-16	13.97	14.20	13.91	13.94	6749631
2007-04-17	14.00	14.05	13.87	13.92	4999833
2007-04-18	13.98	14.07	13.51	13.61	8519958
2007-04-19	13.59	13.63	13.39	13.47	13608378
2007-04-20	14.22	14.96	14.22	14.64	39362940
2007-04-23	14.64	15.06	14.58	14.92	13649256
2007-04-24	14.76	14.89	14.55	14.82	8940447
2007-04-25	14.81	15.08	14.67	14.86	8100198
2007-04-26	14.82	14.92	14.72	14.88	4585365
2007-04-27	14.79	14.83	14.64	14.81	5185368
2007-04-30	14.73	14.81	14.36	14.41	6491664
2007-05-01	14.53	14.57	14.19	14.56	6912234
2007-05-02	14.57	14.91	14.51	14.90	5998122
2007-05-03	14.96	15.13	14.78	15.05	8143218
2007-05-04	15.02	15.06	14.74	14.88	6731973
2007-05-07	14.85	15.03	14.78	14.94	5232042
2007-05-08	14.83	14.97	14.71	14.94	5733009
2007-05-09	14.84	15.10	14.81	15.00	5067990
2007-05-10	15.00	15.00	14.45	14.53	8440011
2007-05-11	14.59	14.74	14.34	14.54	5014602
2007-05-14	14.56	14.69	14.40	14.47	3018114
2007-05-15	14.47	14.61	14.44	14.46	4700484
2007-05-16	14.59	14.64	14.18	14.37	6103746
2007-05-17	14.38	14.46	14.23	14.36	3474711
2007-05-18	14.56	14.78	14.41	14.74	7395795
2007-05-21	14.71	14.84	14.63	14.77	5325840
2007-05-22	14.74	14.95	14.63	14.84	4878072
2007-05-23	14.89	15.53	14.82	15.23	13324347
2007-05-24	15.17	15.63	15.00	15.17	8037720
2007-05-25	15.20	15.36	15.11	15.22	4874409
2007-05-29	15.22	15.29	15.14	15.19	3383793
2007-05-30	15.15	15.30	14.96	15.30	3562434
2007-05-31	15.31	15.76	15.20	15.29	6591303
2007-06-01	15.38	15.52	15.29	15.45	3925305
2007-06-04	15.65	16.00	15.54	15.93	9057393
2007-06-05	15.91	16.24	15.82	15.85	8243190
2007-06-06	15.84	15.93	15.63	15.63	5196348
2007-06-07	15.62	15.73	15.22	15.26	6156099
2007-06-08	15.19	15.58	15.12	15.44	7026975
2007-06-11	15.52	15.73	15.45	15.59	3726594
2007-06-12	15.59	15.61	15.23	15.33	4916124
2007-06-13	15.45	15.61	15.32	15.56	6708483
2007-06-14	15.55	15.79	15.53	15.70	10299717
2007-06-15	15.85	15.86	15.55	15.62	6717060
2007-06-18	15.62	15.75	15.56	15.65	3428694
2007-06-19	15.53	15.86	15.52	15.65	4072023
2007-06-20	15.79	15.83	15.38	15.42	5175180
2007-06-21	15.40	15.58	15.27	15.44	3666744
2007-06-22	15.39	15.53	15.22	15.28	4469256
2007-06-25	15.39	15.49	15.11	15.17	4338720
2007-06-26	15.17	15.33	15.00	15.08	5526855
2007-06-27	15.01	15.46	15.00	15.45	3618063
2007-06-28	15.45	15.58	15.34	15.39	3380868
2007-06-29	15.38	15.58	15.32	15.42	3471363
2007-07-02	15.44	15.83	15.37	15.77	5861475
2007-07-03	15.77	15.90	15.73	15.77	2826072
2007-07-05	15.72	15.90	15.63	15.86	4336092
2007-07-06	15.91	16.18	15.85	16.10	4290975
2007-07-09	16.11	16.50	16.07	16.38	6032619
2007-07-10	16.33	16.59	16.00	16.28	6145254
2007-07-11	16.28	16.46	16.15	16.38	2928411
2007-07-12	16.42	16.56	16.26	16.54	4990023
2007-07-13	16.55	16.66	16.35	16.49	4898979
2007-07-16	16.50	16.51	16.23	16.31	5104395
2007-07-17	16.49	16.75	16.22	16.55	6457554
2007-07-18	16.46	16.60	16.39	16.49	6782751
2007-07-19	16.62	16.77	16.46	16.68	12139470
2007-07-20	19.51	22.20	19.51	22.07	80161830
2007-07-23	22.65	23.86	22.52	23.11	43124769
2007-07-24	22.44	22.77	22.25	22.57	21612807
2007-07-25	22.78	22.81	21.68	22.24	14551587
2007-07-26	21.80	22.75	21.68	22.37	11092221
2007-07-27	22.33	23.14	22.09	22.51	9398043
2007-07-30	22.53	24.11	22.23	23.91	18633546
2007-07-31	23.99	25.00	23.59	23.62	19677132
2007-08-01	23.60	23.81	22.92	23.51	11221326
2007-08-02	23.66	23.67	23.09	23.55	7828506
2007-08-03	23.66	23.87	22.71	22.71	9175419
2007-08-06	22.88	23.32	22.14	23.17	9985644
2007-08-07	23.25	23.48	22.76	23.36	7434243
2007-08-08	23.53	23.93	23.06	23.47	7018362
2007-08-09	23.00	23.72	22.26	22.37	9679077
2007-08-10	22.06	22.65	21.78	21.90	11608245
2007-08-13	22.49	22.65	21.93	22.36	6533001
2007-08-14	22.15	22.43	21.84	21.87	4454388
2007-08-15	21.83	22.42	21.48	21.62	7324164
2007-08-16	21.38	22.04	20.57	21.07	12143484
2007-08-17	21.48	22.13	20.94	22.13	8206920
2007-08-20	22.25	22.35	21.96	22.06	5857731
2007-08-21	21.97	23.03	21.97	22.84	6404580
2007-08-22	23.11	23.58	22.95	23.44	7817364
2007-08-23	23.56	23.57	22.78	22.83	4324968
2007-08-24	22.87	23.57	22.68	23.50	4353678
2007-08-27	23.44	23.71	22.96	23.27	5192550
2007-08-28	23.06	23.42	22.68	22.89	5779503
2007-08-29	23.07	24.03	22.92	23.95	6481755
2007-08-30	23.83	24.49	23.62	24.12	8421687
2007-08-31	24.44	24.92	24.00	24.59	7005474
2007-09-04	24.84	25.35	24.56	25.19	6476004
2007-09-05	25.11	25.41	24.53	24.89	5226831
2007-09-06	25.09	25.55	24.74	25.55	6337728
2007-09-07	25.11	25.26	24.47	24.66	9275706
2007-09-10	24.88	25.09	24.29	24.79	7947027
2007-09-11	25.04	25.06	24.13	24.37	6638238
2007-09-12	24.44	25.09	24.41	24.70	6337719
2007-09-13	24.85	25.05	24.57	24.57	4681557
2007-09-14	24.44	24.65	23.66	23.78	9475902
2007-09-17	23.76	24.11	23.30	23.61	8644473
2007-09-18	24.00	25.05	23.68	25.01	8099145
2007-09-19	25.47	25.96	24.73	25.21	12275982
2007-09-20	25.49	25.54	24.91	24.98	4204638
2007-09-21	25.03	25.22	24.45	24.66	8138259
2007-09-24	25.00	25.31	24.45	24.88	5901399
2007-09-25	24.57	25.33	24.57	25.29	4488102
2007-09-26	25.51	26.16	25.41	25.70	12025557
2007-09-27	25.99	26.00	25.40	25.67	5400180
2007-09-28	25.72	25.95	25.48	25.56	5340555
2007-10-01	25.93	25.94	25.52	25.71	7784937
2007-10-02	25.85	26.44	25.72	25.90	5577777
2007-10-03	26.33	27.26	25.86	26.62	10204641
2007-10-04	26.67	27.00	26.12	26.61	5659542
2007-10-05	27.06	27.48	26.81	27.45	6466869
2007-10-08	27.54	28.55	27.48	28.53	11498787
2007-10-09	28.71	29.11	28.17	28.72	8893458
2007-10-10	28.77	29.39	28.49	28.76	7428357
2007-10-11	29.00	29.28	26.89	27.52	15577695
2007-10-12	27.72	28.14	27.28	27.71	7848864
2007-10-15	27.84	28.25	27.35	27.86	6171417
2007-10-16	27.39	27.97	26.73	27.18	10340865
2007-10-17	27.58	27.60	26.01	26.30	14332914
2007-10-18	26.60	28.72	26.42	28.49	23230557
2007-10-19	29.86	31.06	29.54	29.93	48235626
2007-10-22	29.76	31.90	29.44	31.76	19208637
2007-10-23	32.94	33.82	32.28	33.81	24020262
2007-10-24	33.64	35.29	33.14	35.26	24531156
2007-10-25	35.99	37.21	35.40	36.61	33056118
2007-10-26	37.04	37.74	36.44	36.57	20008602
2007-10-29	36.94	36.96	35.13	35.70	19399689
2007-10-30	35.27	36.70	35.11	35.95	16396812
2007-10-31	36.06	36.61	35.68	36.32	10390149
2007-11-01	35.80	36.60	35.44	35.78	12425796
2007-11-02	35.95	36.21	33.76	34.64	14952636
2007-11-05	33.80	34.86	33.34	34.38	10074807
2007-11-06	34.86	35.49	34.14	35.23	9252432
2007-11-07	34.50	35.61	34.06	34.38	12406959
2007-11-08	34.51	34.87	31.56	32.65	16046343
2007-11-09	31.56	32.44	31.11	31.36	11705229
2007-11-12	30.67	31.66	29.33	29.61	14917752
2007-11-13	29.84	30.81	29.33	30.62	12486204
2007-11-14	31.38	32.44	30.84	31.25	13703724
2007-11-15	31.04	32.08	31.02	31.44	10180179
2007-11-16	31.69	31.87	30.49	31.18	9973458
2007-11-19	30.99	31.96	30.78	31.58	9148779
2007-11-20	31.78	33.10	31.11	31.99	10690965
2007-11-21	31.67	32.10	30.89	31.10	6928218
2007-11-23	31.31	31.83	31.06	31.52	2446587
2007-11-26	31.87	32.78	31.39	31.49	7024788
2007-11-27	32.08	33.04	31.56	32.94	9436662
2007-11-28	33.50	36.22	33.44	36.06	17953758
2007-11-29	36.11	36.89	35.41	35.78	11616408
2007-11-30	36.75	36.77	35.04	36.41	16238700
2007-12-03	36.63	37.19	35.89	36.47	10554876
2007-12-04	36.10	36.99	35.56	36.18	8192916
2007-12-05	36.67	37.09	36.19	36.99	8335773
2007-12-06	36.99	38.62	36.72	38.31	15384195
2007-12-07	38.56	39.42	38.33	39.22	10320102
2007-12-10	39.81	39.95	38.48	38.62	12476988
2007-12-11	38.91	39.39	37.02	37.34	11410263
2007-12-12	38.34	38.50	36.20	37.25	13781745
2007-12-13	36.72	37.25	35.67	36.51	11597463
2007-12-14	36.02	37.16	35.70	36.10	7835400
2007-12-17	36.06	36.56	33.75	33.95	11688921
2007-12-18	34.45	34.67	32.17	34.18	17012439
2007-12-19	34.06	35.43	33.90	34.77	11165967
2007-12-20	35.02	35.81	35.02	35.74	7307253
2007-12-21	36.44	36.50	35.51	36.16	14076198
2007-12-24	36.03	37.11	35.92	37.09	3622203
2007-12-26	37.14	37.54	36.57	37.25	4983795
2007-12-27	37.11	37.65	36.38	36.62	5499117
2007-12-28	36.81	37.03	35.78	36.13	4858272
2007-12-31	35.86	36.58	35.85	35.89	5291145
2008-01-02	35.96	36.72	35.00	35.99	7521003
2008-01-03	35.98	36.22	35.64	35.75	6390945
2008-01-04	35.06	35.37	33.59	33.89	9255042
2008-01-07	34.04	34.74	32.94	33.33	10539270
2008-01-08	31.78	32.51	30.07	30.19	19627920
2008-01-09	29.52	30.51	28.13	29.29	21266091
2008-01-10	28.61	30.09	28.26	29.74	15966657
2008-01-11	29.36	30.08	28.78	29.13	10554930
2008-01-14	29.62	29.86	29.15	29.52	8025426
2008-01-15	28.78	29.38	27.83	28.47	11793231
2008-01-16	27.84	30.00	27.69	29.45	16253028
2008-01-17	29.67	30.10	28.32	29.04	10101573
2008-01-18	29.00	29.57	28.45	29.12	10019628
2008-01-22	26.68	30.00	25.90	29.09	10037520
2008-01-23	28.33	30.13	27.23	30.10	11201760
2008-01-24	30.33	31.06	29.46	30.00	9546057
2008-01-25	30.55	30.95	29.80	29.89	6796926
2008-01-28	30.00	30.87	29.12	30.84	7499259
2008-01-29	30.44	30.44	27.11	27.14	16739460
2008-01-30	27.18	27.63	25.95	26.10	17458893
2008-01-31	25.45	28.33	25.25	28.22	19121949
2008-02-01	32.53	34.94	32.33	33.96	35933985
2008-02-04	34.10	35.09	33.72	34.17	14311899
2008-02-05	34.10	35.00	33.91	34.21	12960495
2008-02-06	34.42	34.67	32.56	32.64	11100798
2008-02-07	32.22	33.85	32.00	33.18	11658438
2008-02-08	33.33	33.71	32.80	33.41	5932098
2008-02-11	33.28	33.76	33.00	33.54	6356943
2008-02-12	33.78	33.78	32.59	32.96	7801236
2008-02-13	33.22	34.33	33.06	34.28	9934065
2008-02-14	34.44	34.77	33.34	33.34	8220843
2008-02-15	33.19	34.16	32.89	33.70	10519704
2008-02-19	34.26	34.38	31.90	32.28	10704123
2008-02-20	32.06	32.68	31.32	32.38	7748478
2008-02-21	32.61	32.78	31.67	31.81	4473621
2008-02-22	31.90	32.45	31.49	32.40	4651407
2008-02-25	32.34	32.72	31.73	32.62	4979016
2008-02-26	32.54	33.33	31.90	32.91	4812498
2008-02-27	32.75	33.04	32.23	32.77	4920039
2008-02-28	31.94	32.72	31.91	32.21	4805667
2008-02-29	31.78	32.06	31.16	31.32	6903882
2008-03-03	31.22	31.66	30.58	31.52	7530129
2008-03-04	31.32	31.88	30.37	31.12	5674554
2008-03-05	31.35	32.10	31.13	31.81	5376177
2008-03-06	31.48	32.07	29.98	30.08	12866895
2008-03-07	29.48	30.50	28.89	29.42	8403003
2008-03-10	29.20	29.90	28.26	28.40	9932256
2008-03-11	29.56	29.95	28.98	29.69	11089224
2008-03-12	29.67	31.11	29.45	30.49	9666009
2008-03-13	29.99	31.81	29.47	31.66	9833022
2008-03-14	32.22	32.34	30.64	31.45	8951058
2008-03-17	30.17	31.87	30.17	31.10	7228233
2008-03-18	31.92	33.02	31.51	32.75	6928380
2008-03-19	32.57	33.54	32.22	32.41	6274908
2008-03-20	32.38	33.49	32.05	33.41	7281522
2008-03-24	33.64	37.22	33.53	36.36	13385637
2008-03-25	36.66	36.76	35.75	36.21	7613595
2008-03-26	36.20	36.25	35.22	36.00	4792536
2008-03-27	36.11	36.44	35.67	35.76	5041620
2008-03-28	36.05	36.89	35.80	35.86	5877657
2008-03-31	36.22	36.78	35.59	36.04	6639057
2008-04-01	36.56	38.66	36.22	38.55	13265658
2008-04-02	38.48	38.88	37.56	37.78	7743483
2008-04-03	37.84	37.95	37.12	37.44	6772635
2008-04-04	37.84	38.00	36.91	37.60	7456005
2008-04-07	38.11	39.77	37.91	38.35	12186360
2008-04-08	38.33	39.05	37.92	38.57	6574662
2008-04-09	38.77	38.80	36.88	37.34	11665395
2008-04-10	38.09	39.78	37.75	39.32	14076234
2008-04-11	38.47	38.58	36.69	37.06	18022059
2008-04-14	36.92	37.00	35.09	36.09	12360339
2008-04-15	36.44	37.76	36.15	37.76	12976605
2008-04-16	38.16	38.51	37.68	38.44	9298737
2008-04-17	38.46	39.55	38.13	38.72	18865647
2008-04-18	34.50	34.66	31.69	32.06	45906768
2008-04-21	32.12	32.56	30.62	32.39	21053466
2008-04-22	31.67	31.89	30.56	30.61	12674808
2008-04-23	30.77	31.61	30.21	31.44	11960613
2008-04-24	31.22	31.94	30.45	30.96	9038961
2008-04-25	31.10	31.31	30.56	31.09	7609941
2008-04-28	31.44	32.19	31.35	31.72	10227582
2008-04-29	31.67	32.58	31.44	32.33	9967644
2008-04-30	32.12	32.87	31.81	32.14	9101772
2008-05-01	32.43	32.87	31.93	32.72	6204915
2008-05-02	33.00	33.17	32.07	32.23	5026761
2008-05-05	32.22	33.08	32.00	32.75	6929784
2008-05-06	32.62	32.77	31.85	32.59	5031747
2008-05-07	32.51	32.78	31.97	32.09	6952950
2008-05-08	32.20	32.30	31.42	31.95	6439482
2008-05-09	31.60	32.20	31.36	32.12	4090095
2008-05-12	32.06	32.40	31.73	32.36	3895479
2008-05-13	32.40	32.40	31.81	32.27	3310092
2008-05-14	32.26	32.65	31.74	31.76	4942440
2008-05-15	31.74	32.64	31.74	32.55	7044912
2008-05-16	32.55	33.81	32.48	33.31	11905479
2008-05-19	33.49	34.30	33.07	33.17	8444232
2008-05-20	33.11	33.30	32.66	33.15	4332384
2008-05-21	33.02	33.44	32.03	32.07	5835384
2008-05-22	31.46	31.64	30.31	30.53	14459931
2008-05-23	31.42	31.94	31.04	31.64	9626481
2008-05-27	31.78	31.83	31.25	31.79	4017771
2008-05-28	32.06	32.09	31.58	32.09	3304287
2008-05-29	31.81	32.78	31.81	32.39	5147298
2008-05-30	32.55	33.00	32.23	32.62	55915272
2008-06-02	32.59	32.95	31.78	32.06	8924391
2008-06-03	32.19	32.20	31.02	31.53	9051201
2008-06-04	31.60	32.17	31.35	31.79	7342938
2008-06-05	31.89	32.38	31.49	32.38	6001425
2008-06-06	32.11	32.19	30.96	31.21	7000155
2008-06-09	31.40	31.40	30.18	30.57	7339482
2008-06-10	30.14	30.16	29.25	30.03	10484307
2008-06-11	30.44	30.44	29.48	29.55	5532867
2008-06-12	29.67	30.51	29.28	29.96	6561054
2008-06-13	30.28	31.22	30.00	31.22	6610590
2008-06-16	30.78	31.24	30.51	31.17	5793300
2008-06-17	31.29	31.54	31.03	31.34	4747113
2008-06-18	31.06	31.64	31.01	31.46	6560469
2008-06-19	31.65	31.98	31.21	31.90	5321574
2008-06-20	31.44	31.63	31.19	31.39	7291449
2008-06-23	31.89	31.89	30.67	31.10	8878365
2008-06-24	30.68	30.97	30.01	30.59	7297011
2008-06-25	31.10	31.21	30.39	30.98	6308199
2008-06-26	30.34	30.72	30.01	30.09	7541388
2008-06-27	30.00	30.33	29.67	29.95	7070247
2008-06-30	29.83	30.54	29.78	29.93	4451949
2008-07-01	29.40	29.40	28.11	28.89	9324666
2008-07-02	29.03	29.55	27.76	27.80	6995988
2008-07-03	27.89	28.42	27.67	27.82	4435083
2008-07-07	28.56	28.97	27.53	28.13	7394238
2008-07-08	27.85	29.40	27.85	29.35	6446007
2008-07-09	29.35	30.56	29.12	29.17	8245647
2008-07-10	29.23	29.77	28.89	29.51	5605695
2008-07-11	29.27	30.37	29.14	30.00	6093144
2008-07-14	30.37	30.56	29.88	30.20	4926798
2008-07-15	29.93	30.48	29.39	30.05	6065397
2008-07-16	30.15	31.45	30.15	31.20	5969772
2008-07-17	31.63	31.63	30.84	31.36	5524281
2008-07-18	31.23	32.19	31.11	32.05	6868782
2008-07-21	32.00	32.19	31.42	31.63	4982751
2008-07-22	30.95	31.73	30.78	31.14	13150314
2008-07-23	34.83	37.03	34.78	36.79	23808591
2008-07-24	36.68	36.98	35.56	35.96	9759546
2008-07-25	35.51	36.20	35.41	35.79	7100658
2008-07-28	34.93	35.53	34.17	34.25	9919593
2008-07-29	34.44	34.98	34.27	34.66	6315534
2008-07-30	34.26	35.11	34.15	34.76	4678956
2008-07-31	34.39	35.11	34.28	34.59	4727241
2008-08-01	34.48	34.74	33.25	33.38	6282513
2008-08-04	33.32	33.98	32.78	33.32	6741756
2008-08-05	33.71	34.26	33.42	34.23	5267457
2008-08-06	33.94	34.96	33.62	34.53	7184763
2008-08-07	34.37	34.37	33.51	33.67	6335577
2008-08-08	33.69	34.42	33.54	34.25	4351032
2008-08-11	33.58	34.44	33.55	34.25	3896658
2008-08-12	34.34	34.36	33.84	34.00	3167532
2008-08-13	34.10	34.22	33.36	33.82	3665142
2008-08-14	33.62	34.19	33.48	33.81	3827223
2008-08-15	33.76	33.80	32.93	33.24	4815063
2008-08-18	33.44	33.44	32.06	32.56	5278563
2008-08-19	32.54	33.91	32.50	33.48	6703785
2008-08-20	33.50	33.60	33.02	33.45	3562713
2008-08-21	33.32	34.04	33.17	33.41	2897118
2008-08-22	33.62	34.11	33.47	33.70	3589227
2008-08-25	33.38	33.66	32.99	33.16	2931462
2008-08-26	33.11	33.48	32.74	33.08	2963601
2008-08-27	32.98	33.54	32.84	33.18	2842596
2008-08-28	33.06	33.61	33.05	33.27	2923506
2008-08-29	32.97	33.36	32.76	32.81	3393477
2008-09-02	33.26	33.78	32.59	32.62	7108173
2008-09-03	32.43	32.74	31.82	32.27	5238486
2008-09-04	32.03	32.22	30.36	30.39	7832862
2008-09-05	29.83	30.14	28.83	29.87	8205066
2008-09-08	31.00	31.16	29.77	30.16	5729913
2008-09-09	30.16	31.08	29.79	29.79	6758712
2008-09-10	30.33	30.87	29.76	30.44	6895008
2008-09-11	29.89	30.89	29.37	30.85	5305041
2008-09-12	30.56	31.03	30.53	30.91	3929373
2008-09-15	30.09	30.89	29.79	29.96	7062894
2008-09-16	29.46	30.97	29.46	30.86	5538852
2008-09-17	30.30	31.40	29.98	30.34	6656094
2008-09-18	30.87	31.31	29.52	30.61	9218835
2008-09-19	31.67	32.56	30.95	32.30	10132299
2008-09-22	31.93	32.24	31.12	31.17	4366701
2008-09-23	31.23	31.70	30.81	30.95	4694994
2008-09-24	31.11	31.55	30.72	31.38	2567502
2008-09-25	31.56	31.89	30.76	31.28	4807107
2008-09-26	30.50	30.89	29.89	30.56	7280640
2008-09-29	30.01	30.21	27.78	27.93	7360659
2008-09-30	28.46	28.83	25.13	26.78	15302259
2008-10-01	26.44	27.36	25.97	26.28	8462376
2008-10-02	26.03	26.50	25.31	25.41	8139573
2008-10-03	25.88	26.97	24.73	25.08	7194564
2008-10-06	24.11	24.11	20.73	21.90	17941536
2008-10-07	22.28	22.36	20.40	20.47	12989061
2008-10-08	19.89	21.74	18.96	21.18	12629403
2008-10-09	21.78	21.89	18.90	19.21	9506448
2008-10-10	17.55	20.70	17.03	19.45	17706420
2008-10-13	21.56	23.70	21.13	23.59	10702944
2008-10-14	25.36	25.74	24.28	24.92	16491942
2008-10-15	23.68	24.86	21.11	21.12	14456106
2008-10-16	21.70	23.89	20.71	23.87	17428176
2008-10-17	21.54	22.22	19.24	21.01	32520456
2008-10-20	21.50	21.71	20.76	21.57	7955676
2008-10-21	21.04	21.33	20.00	20.02	9990657
2008-10-22	19.45	19.89	18.73	19.23	9209394
2008-10-23	19.34	19.68	18.35	19.30	10172862
2008-10-24	17.25	18.88	17.16	17.63	19809972
2008-10-27	17.23	18.27	17.12	17.22	10863180
2008-10-28	17.80	18.49	17.17	18.39	15775623
2008-10-29	18.49	19.54	17.86	18.82	11207331
2008-10-30	19.22	19.44	18.37	18.91	8983431
2008-10-31	18.53	19.56	18.37	19.20	6095718
2008-11-03	19.61	20.93	18.92	20.38	8268417
2008-11-04	21.00	22.76	20.62	22.55	14310783
2008-11-05	22.21	22.32	20.69	20.75	10582434
2008-11-06	20.34	20.99	19.11	19.37	7860762
2008-11-07	19.78	20.66	19.48	20.27	7244532
2008-11-10	20.90	21.00	19.29	19.56	5099139
2008-11-11	18.80	19.22	18.41	18.82	6475059
2008-11-12	18.66	18.80	17.91	17.99	5709411
2008-11-13	18.05	18.48	16.03	17.74	25795206
2008-11-14	17.52	18.28	16.46	16.49	12806622
2008-11-17	16.10	16.49	13.67	13.70	23409981
2008-11-18	13.80	14.44	13.18	13.72	17188263
2008-11-19	13.82	14.43	13.43	13.45	18814455
2008-11-20	12.95	13.76	12.30	12.42	16346025
2008-11-21	12.94	13.16	12.26	13.14	17016840
2008-11-24	13.45	14.04	13.14	13.88	11291679
2008-11-25	14.22	14.22	13.21	13.82	11486124
2008-11-26	13.36	14.99	13.36	14.96	10524069
2008-11-28	14.77	14.96	14.50	14.73	4480911
2008-12-01	14.38	14.47	13.21	13.25	8625627
2008-12-02	13.45	13.59	12.69	13.11	11659554
2008-12-03	13.34	14.86	13.12	14.79	19893762
2008-12-04	14.34	15.05	13.69	14.01	10941984
2008-12-05	13.67	15.27	13.67	15.27	9654993
2008-12-08	15.80	16.06	15.40	15.60	9133425
2008-12-09	15.56	15.59	14.45	14.78	9713430
2008-12-10	15.00	15.66	15.00	15.46	8840961
2008-12-11	15.33	15.92	15.09	15.22	7395831
2008-12-12	14.54	15.33	14.45	14.93	7465068
2008-12-15	15.58	15.58	14.09	14.24	7947414
2008-12-16	14.45	15.21	14.22	15.21	9529416
2008-12-17	14.72	15.09	14.56	14.68	7372017
2008-12-18	14.81	15.17	14.45	14.59	6526782
2008-12-19	14.33	14.78	13.74	13.95	10153197
2008-12-22	13.96	14.20	13.20	13.54	6626664
2008-12-23	13.36	13.79	13.24	13.36	5383710
2008-12-24	13.36	13.58	13.21	13.52	1634877
2008-12-26	13.57	13.59	13.26	13.53	2144007
2008-12-29	13.42	13.62	13.13	13.33	5602383
2008-12-30	13.61	14.06	13.36	13.82	6323868
2008-12-31	13.90	14.19	13.87	14.11	4527495
2009-01-02	14.04	14.74	14.04	14.71	6251211
2009-01-05	14.29	14.61	13.89	13.95	9411192
2009-01-06	14.03	14.13	13.36	13.58	10109277
2009-01-07	13.39	13.72	12.94	13.10	17227557
2009-01-08	11.17	12.58	11.08	12.28	65871072
2009-01-09	12.22	12.22	11.23	11.31	21829617
2009-01-12	11.54	11.77	11.13	11.19	16212078
2009-01-13	11.08	11.59	10.94	11.41	13307157
2009-01-14	11.13	11.28	10.96	11.04	17210358
2009-01-15	11.09	11.39	10.69	11.19	11804598
2009-01-16	11.41	11.55	10.85	11.11	12005856
2009-01-20	11.16	11.32	10.47	10.52	12810528
2009-01-21	10.71	10.95	10.55	10.78	12842919
2009-01-22	10.89	10.89	10.17	10.67	22682799
2009-01-23	9.79	10.69	9.68	10.37	28755594
2009-01-26	10.53	11.28	10.37	11.01	24293385
2009-01-27	11.11	11.33	10.98	11.28	11665296
2009-01-28	11.41	11.88	11.14	11.66	18934902
2009-01-29	11.65	11.65	11.26	11.33	9376362
2009-01-30	11.34	11.87	11.23	11.47	17201313
2009-02-02	11.33	11.63	11.16	11.43	12386439
2009-02-03	11.55	12.73	11.26	12.50	36537903
2009-02-04	12.55	12.68	11.91	12.00	20850507
2009-02-05	11.93	12.44	11.72	12.30	14760873
2009-02-06	12.41	12.89	12.21	12.74	10965258
2009-02-09	12.72	12.83	12.27	12.69	10417914
2009-02-10	12.54	12.89	11.90	11.98	11033568
2009-02-11	12.03	12.17	11.53	12.02	12010221
2009-02-12	11.82	12.47	11.73	12.47	10609380
2009-02-13	12.44	12.60	12.28	12.45	7021629
2009-02-17	11.80	12.11	11.75	11.92	9830502
2009-02-18	12.06	12.11	11.52	11.87	9116559
2009-02-19	12.22	12.22	11.89	11.89	8854830
2009-02-20	11.80	12.01	11.45	11.78	13956579
2009-02-23	11.91	12.08	11.10	11.16	10345032
2009-02-24	11.03	11.58	10.85	11.52	13407237
2009-02-25	11.46	11.55	11.05	11.25	10376658
2009-02-26	11.42	11.53	10.63	10.69	10979496
2009-02-27	10.56	10.67	10.11	10.11	18802485
2009-03-02	9.94	10.07	9.43	9.48	22716594
2009-03-03	9.57	9.87	9.45	9.71	13197591
2009-03-04	10.00	10.41	9.89	10.19	15553278
2009-03-05	10.30	10.37	9.98	10.02	17399376
2009-03-06	10.17	10.66	10.11	10.65	15630399
2009-03-09	10.56	11.16	10.56	10.76	11429217
2009-03-10	10.89	11.28	10.73	11.24	10030077
2009-03-11	11.26	11.29	10.70	10.84	12569805
2009-03-12	10.77	11.53	10.56	11.47	19735281
2009-03-13	11.49	11.52	11.21	11.45	9910962
2009-03-16	11.47	11.66	11.18	11.20	9616104
2009-03-17	11.53	11.68	11.12	11.68	9346509
2009-03-18	11.31	11.58	11.01	11.31	17599572
2009-03-19	11.43	11.43	10.67	10.80	12572739
2009-03-20	10.90	10.92	10.30	10.41	15248367
2009-03-23	10.70	10.81	10.39	10.80	12557322
2009-03-24	10.58	10.75	10.48	10.57	11570148
2009-03-25	10.64	10.97	10.39	10.69	9169713
2009-03-26	10.89	10.89	10.50	10.81	10865925
2009-03-27	10.74	10.77	10.51	10.71	6543063
2009-03-30	10.50	10.59	10.32	10.43	6820857
2009-03-31	10.56	10.84	10.39	10.60	7901604
2009-04-01	10.35	10.55	10.17	10.48	11640348
2009-04-02	10.64	11.02	10.53	10.92	16770420
2009-04-03	10.94	11.07	10.67	10.75	10642716
2009-04-06	10.72	11.01	10.65	10.99	9469818
2009-04-07	10.44	10.88	10.44	10.75	14535846
2009-04-08	10.72	11.29	10.61	11.27	13626099
2009-04-09	11.55	12.54	11.53	12.47	20825460
2009-04-13	12.21	13.05	12.21	12.75	15983505
2009-04-14	13.00	13.43	12.70	13.12	20099547
2009-04-15	13.07	13.28	12.80	13.05	12216924
2009-04-16	13.65	14.15	12.58	13.11	52602309
2009-04-17	12.99	14.72	12.68	14.48	38965068
2009-04-20	14.13	14.77	13.94	14.00	15081021
2009-04-21	13.80	14.38	13.78	14.33	8788707
2009-04-22	14.03	15.44	14.00	15.04	17317017
2009-04-23	15.14	15.37	14.61	15.17	10701441
2009-04-24	15.17	17.19	15.11	16.69	29212569
2009-04-27	16.22	16.70	15.89	16.10	12921723
2009-04-28	15.62	16.00	15.44	15.45	16390413
2009-04-29	15.67	16.39	15.63	16.26	10870749
2009-04-30	16.77	16.77	15.75	15.97	13528440
2009-05-01	15.92	16.10	15.56	15.87	7690311
2009-05-04	16.11	16.60	15.90	16.53	13628916
2009-05-05	16.54	17.13	16.54	16.96	15658146
2009-05-06	17.18	17.66	17.06	17.53	13818501
2009-05-07	17.80	18.28	17.45	17.68	14907411
2009-05-08	17.80	18.21	17.27	17.64	10147023
2009-05-11	17.38	17.94	17.06	17.65	9241245
2009-05-12	17.69	17.70	17.04	17.44	9833850
2009-05-13	17.27	17.27	16.78	16.86	11104902
2009-05-14	16.84	17.20	16.59	17.06	8588115
2009-05-15	17.06	17.08	16.62	16.66	10252890
2009-05-18	16.88	17.07	16.67	17.07	9447246
2009-05-19	16.95	17.44	16.93	17.21	7912323
2009-05-20	17.33	17.33	16.67	16.74	7578792
2009-05-21	16.60	16.77	15.65	15.83	16201089
2009-05-22	15.95	16.18	15.66	15.80	10135224
2009-05-26	15.59	16.49	15.56	16.37	7516251
2009-05-27	16.29	16.47	15.77	15.85	7872912
2009-05-28	16.05	16.10	15.37	15.62	9153972
2009-05-29	15.86	16.64	15.86	16.63	13175046
2009-06-01	16.89	17.38	16.49	16.59	12305007
2009-06-02	16.97	17.84	16.67	17.67	16159617
2009-06-03	17.44	17.44	16.95	17.40	13046157
2009-06-04	17.37	17.63	16.94	17.28	9861390
2009-06-05	17.11	17.40	16.73	17.33	15532524
2009-06-08	17.32	17.32	16.78	16.94	9536166
2009-06-09	16.90	17.67	16.90	17.42	12893697
2009-06-10	17.78	17.98	17.33	17.75	9588627
2009-06-11	17.77	18.96	17.77	18.50	17258949
2009-06-12	18.52	18.85	18.23	18.50	9362934
2009-06-15	18.22	18.22	17.62	17.70	7348779
2009-06-16	18.00	18.07	17.48	17.58	7843374
2009-06-17	17.55	17.93	17.42	17.55	6951744
2009-06-18	17.52	17.66	17.21	17.40	7002126
2009-06-19	17.56	18.17	17.49	17.91	10544301
2009-06-22	17.78	17.94	17.07	17.14	6536556
2009-06-23	17.00	17.32	17.00	17.07	5417973
2009-06-24	17.10	17.46	16.89	17.19	6556932
2009-06-25	17.12	17.79	16.94	17.61	5566941
2009-06-26	17.59	17.81	17.38	17.75	4852737
2009-06-29	17.75	18.39	17.74	18.15	6579036
2009-06-30	18.48	18.48	18.00	18.18	5913846
2009-07-01	18.33	18.54	18.08	18.12	4813227
2009-07-02	17.78	18.12	17.46	17.63	5645502
2009-07-06	17.42	17.59	17.08	17.34	6100650
2009-07-07	17.00	17.04	16.41	16.44	11285874
2009-07-08	16.36	16.54	15.89	16.13	11189025
2009-07-09	16.26	16.30	15.89	15.94	6302835
2009-07-10	15.81	16.04	15.69	15.84	5994135
2009-07-13	15.89	16.73	15.89	16.63	9454266
2009-07-14	16.53	16.91	16.36	16.81	8614800
2009-07-15	17.17	17.41	17.00	17.06	10133046
2009-07-16	17.10	17.59	16.92	17.42	8650377
2009-07-17	17.50	17.59	17.19	17.28	6657930
2009-07-20	17.75	18.35	17.75	18.27	11061234
2009-07-21	18.55	18.88	18.29	18.60	12452220
2009-07-22	19.00	19.05	18.36	18.87	28446408
2009-07-23	22.10	23.99	21.92	23.93	53140212
2009-07-24	23.53	24.82	23.50	24.73	16174755
2009-07-27	24.05	24.73	23.76	24.30	11664513
2009-07-28	23.78	24.95	23.68	24.85	11924208
2009-07-29	24.57	25.27	24.46	24.96	7267302
2009-07-30	25.34	25.84	25.06	25.22	8832870
2009-07-31	25.17	25.53	24.98	25.26	8939601
2009-08-03	25.77	26.08	25.61	26.08	9213219
2009-08-04	25.76	26.54	25.72	26.53	9617463
2009-08-05	26.51	26.61	25.75	26.16	7659351
2009-08-06	26.22	26.37	25.17	25.23	7960302
2009-08-07	25.90	26.00	25.40	25.57	6388119
2009-08-10	25.40	25.82	25.27	25.57	4753467
2009-08-11	25.35	25.82	24.88	25.11	4498992
2009-08-12	25.06	25.76	24.93	25.52	5092281
2009-08-13	25.70	25.82	25.13	25.35	3620871
2009-08-14	25.17	25.45	24.56	24.87	4652505
2009-08-17	24.10	24.35	23.95	24.15	4911318
2009-08-18	24.36	24.57	23.83	24.46	3468897
2009-08-19	24.00	24.81	24.00	24.72	2410128
2009-08-20	24.78	25.06	24.58	25.02	2701593
2009-08-21	25.41	25.72	25.13	25.64	4628376
2009-08-24	26.02	26.24	25.53	25.65	5130450
2009-08-25	25.69	26.03	25.39	25.49	3467178
2009-08-26	25.72	25.90	25.31	25.42	2839923
2009-08-27	25.42	25.56	24.71	25.09	5674653
2009-08-28	25.31	25.44	24.66	24.99	3593070
2009-08-31	24.40	24.86	24.39	24.75	4397625
2009-09-01	24.57	25.10	23.87	23.93	7442595
2009-09-02	23.68	24.02	23.44	23.99	6449544
2009-09-03	24.20	24.70	23.87	24.65	5041845
2009-09-04	24.60	25.51	24.46	25.27	7430526
2009-09-08	25.51	25.72	25.42	25.60	4804128
2009-09-09	25.61	27.19	25.52	26.94	12112911
2009-09-10	27.13	27.48	26.68	27.29	8090712
2009-09-11	27.37	27.63	26.55	26.71	7941951
2009-09-14	26.54	26.96	26.42	26.96	3759939
2009-09-15	26.90	27.32	26.78	27.05	5867802
2009-09-16	27.06	27.51	26.74	27.46	4359078
2009-09-17	27.51	28.22	27.09	27.19	6535845
2009-09-18	27.32	27.71	26.96	27.55	6363324
2009-09-21	27.38	27.83	27.23	27.39	4137471
2009-09-22	27.58	27.79	27.03	27.39	2871747
2009-09-23	27.50	27.78	27.20	27.20	4326822
2009-09-24	27.28	27.50	26.32	26.89	4817916
2009-09-25	26.80	28.78	26.49	28.61	18091620
2009-09-28	28.47	29.28	28.44	28.78	8556687
2009-09-29	28.83	28.89	28.32	28.51	3853665
2009-09-30	28.51	29.50	28.14	29.14	7559829
2009-10-01	28.90	29.22	28.04	28.05	7999704
2009-10-02	27.67	28.20	27.63	28.02	3430566
2009-10-05	28.11	28.43	27.79	28.34	4848714
2009-10-06	28.50	28.55	28.00	28.30	6611085
2009-10-07	28.31	28.37	28.02	28.36	3316149
2009-10-08	28.68	28.82	27.65	27.82	10481922
2009-10-09	27.85	28.42	27.69	28.22	6641136
2009-10-12	28.56	28.56	27.89	28.22	2920662
2009-10-13	28.21	28.69	26.84	27.74	14789403
2009-10-14	27.78	28.68	27.24	28.61	9851904
2009-10-15	28.39	28.92	28.06	28.81	6023070
2009-10-16	28.63	28.64	28.14	28.38	5143230
2009-10-19	28.60	29.49	28.31	29.38	7579818
2009-10-20	29.81	29.92	29.33	29.72	16096833
2009-10-21	27.29	28.53	26.81	28.03	31296924
2009-10-22	27.74	28.93	27.61	28.79	10063989
2009-10-23	28.68	29.44	28.22	29.22	9539082
2009-10-26	28.73	29.26	28.65	28.94	7671780
2009-10-27	28.86	28.96	28.40	28.67	4823892
2009-10-28	28.47	28.67	27.46	27.50	3911103
2009-10-29	27.58	28.51	27.58	28.17	3984129
2009-10-30	28.44	28.44	27.34	27.37	5439420
2009-11-02	27.59	27.72	27.01	27.38	4048524
2009-11-03	27.32	27.67	27.09	27.55	3291300
2009-11-04	27.72	28.26	27.43	27.92	5505579
2009-11-05	28.13	28.92	28.04	28.88	5014431
2009-11-06	28.69	28.99	28.32	28.44	4066155
2009-11-09	28.47	29.38	28.47	29.35	4212882
2009-11-10	29.22	29.70	29.15	29.62	2912958
2009-11-11	29.82	30.41	29.61	30.27	6586821
2009-11-12	30.27	30.45	29.84	29.97	3384342
2009-11-13	30.10	30.56	29.98	30.50	3281661
2009-11-16	30.56	31.27	30.47	31.12	6126678
2009-11-17	30.89	31.30	30.67	31.29	3498084
2009-11-18	31.09	31.44	30.71	31.07	4562325
2009-11-19	30.78	31.10	30.63	30.96	4326498
2009-11-20	30.78	31.30	30.35	30.72	7125165
2009-11-23	30.90	31.45	30.80	31.20	4215357
2009-11-24	31.27	31.27	30.86	30.98	3100401
2009-11-25	31.12	31.45	30.92	31.41	3148245
2009-11-27	30.48	31.32	30.44	31.12	2751039
2009-11-30	31.04	31.24	30.76	31.17	3417381
2009-12-01	31.33	31.69	31.28	31.66	3850992
2009-12-02	31.52	32.17	31.51	31.96	3041010
2009-12-03	31.94	32.69	31.78	32.07	5736573
2009-12-04	32.56	32.75	31.87	32.44	4720986
2009-12-07	32.11	32.59	31.84	32.06	2718711
2009-12-08	31.69	32.00	31.54	31.89	8699121
2009-12-09	31.94	32.04	31.36	31.91	3350673
2009-12-10	32.01	32.54	31.89	32.43	3607092
2009-12-11	32.66	32.72	32.25	32.48	2645694
2009-12-14	32.42	32.86	32.42	32.55	3583899
2009-12-15	32.25	32.81	32.23	32.46	2969199
2009-12-16	32.64	32.87	32.62	32.69	3003993
2009-12-17	32.60	32.86	32.28	32.47	2666754
2009-12-18	32.63	32.76	31.96	32.13	5784903
2009-12-21	32.18	32.38	31.61	32.29	5130180
2009-12-22	32.41	33.11	32.26	33.06	3957804
2009-12-23	33.17	33.69	32.83	33.58	4854924
2009-12-24	33.58	33.99	33.37	33.99	1377513
2009-12-28	33.99	34.34	33.94	34.06	2191896
2009-12-29	34.25	34.28	34.02	34.06	2431476
2009-12-30	34.04	34.22	33.94	33.99	2274201
2009-12-31	34.18	34.20	33.70	33.71	1957410
2010-01-04	34.13	34.34	33.98	34.31	3033414
2010-01-05	34.22	34.44	33.78	34.15	3690882
2010-01-06	33.94	34.75	33.94	34.65	4998339
2010-01-07	34.52	34.89	34.38	34.52	2651427
2010-01-08	34.52	34.74	34.28	34.33	2657160
2010-01-11	34.33	34.72	34.16	34.59	2854674
2010-01-12	34.37	34.41	33.64	33.82	3990735
2010-01-13	33.96	34.24	33.48	34.00	3921561
2010-01-14	33.97	34.42	33.94	34.22	2759742
2010-01-15	34.32	34.44	33.92	34.29	4927662
2010-01-19	34.11	35.24	34.11	34.53	6248268
2010-01-20	34.68	34.73	33.65	34.33	7793109
2010-01-21	34.31	34.67	33.52	33.83	10902789
2010-01-22	36.53	38.48	36.50	37.82	24001344
2010-01-25	37.86	38.07	37.44	37.61	5922144
2010-01-26	37.18	37.78	37.01	37.27	6327612
2010-01-27	37.07	37.77	37.06	37.69	4946382
2010-01-28	37.49	37.88	37.04	37.22	4943187
2010-01-29	37.27	37.44	36.32	36.45	5799582
2010-02-01	36.48	36.80	35.97	36.52	4320909
2010-02-02	36.50	37.54	36.29	37.29	4312296
2010-02-03	37.11	37.45	36.79	36.92	4551048
2010-02-04	36.92	37.08	35.69	35.69	5106141
2010-02-05	35.75	36.27	35.06	36.16	6954876
2010-02-08	36.17	36.52	35.77	35.99	3356262
2010-02-09	36.44	36.64	36.02	36.32	2967930
2010-02-10	36.32	36.38	35.35	35.77	3372237
2010-02-11	35.64	36.67	35.63	36.64	3802374
2010-02-12	36.22	36.99	36.06	36.87	3793068
2010-02-16	37.05	37.25	36.71	37.14	3379689
2010-02-17	37.42	37.91	37.28	37.91	5588451
2010-02-18	37.88	38.32	37.68	38.31	3914154
2010-02-19	38.02	38.83	38.02	38.50	5452803
2010-02-22	38.78	38.80	38.22	38.55	3452958
2010-02-23	38.61	38.78	37.96	38.08	3436623
2010-02-24	38.14	38.36	37.89	38.25	2982402
2010-02-25	37.74	38.24	37.27	38.20	3362184
2010-02-26	38.35	38.78	37.96	38.57	3120714
2010-03-01	38.89	39.91	38.79	39.85	4939821
2010-03-02	39.76	40.72	39.53	40.14	5891733
2010-03-03	40.37	40.78	40.11	40.31	4085424
2010-03-04	39.82	39.94	38.94	39.39	5228766
2010-03-05	39.23	39.96	39.17	39.82	3069189
2010-03-08	39.62	39.92	39.51	39.55	1987974
2010-03-09	39.30	39.88	39.14	39.52	2294964
2010-03-10	39.56	40.00	39.40	39.72	2724633
2010-03-11	39.67	39.85	39.33	39.76	2151945
2010-03-12	39.77	40.26	39.53	39.88	3589704
2010-03-15	39.72	40.22	39.30	39.56	2836494
2010-03-16	39.74	39.84	39.35	39.50	2598741
2010-03-17	39.61	39.89	39.36	39.58	3621384
2010-03-18	39.63	39.72	39.19	39.29	2692917
2010-03-19	39.63	40.00	38.58	38.80	7874775
2010-03-22	38.44	38.89	37.85	38.64	5224698
2010-03-23	38.73	38.86	38.25	38.77	3994236
2010-03-24	38.79	38.81	38.16	38.46	4114152
2010-03-25	38.60	38.63	37.94	38.01	4653225
2010-03-26	38.01	38.36	37.61	38.00	4177413
2010-03-29	38.01	38.72	37.80	38.64	3993408
2010-03-30	38.83	39.00	37.99	38.77	3324069
2010-03-31	38.76	38.89	38.34	38.68	2432520
2010-04-01	39.09	39.15	38.44	38.84	2499030
2010-04-05	39.17	39.33	38.28	38.42	4354155
2010-04-06	38.32	38.44	38.10	38.14	4121271
2010-04-07	38.22	38.28	36.87	37.04	7611498
2010-04-08	36.81	37.85	36.67	37.79	6026292
2010-04-09	38.00	39.02	37.81	38.96	6122826
2010-04-12	39.19	39.39	38.95	39.36	4947408
2010-04-13	39.38	41.09	39.33	40.83	14187411
2010-04-14	41.11	42.73	41.00	42.66	11238687
2010-04-15	42.79	43.77	42.09	43.11	14505021
2010-04-16	42.11	43.67	39.99	40.04	22202442
2010-04-19	40.07	41.08	39.47	40.22	9259794
2010-04-20	40.44	40.97	40.30	40.74	5375871
2010-04-21	40.53	41.19	40.22	40.66	7219890
2010-04-22	40.44	41.52	40.06	40.97	6190371
2010-04-23	41.04	41.21	40.42	40.55	4334769
2010-04-26	40.54	40.77	39.83	40.24	3800844
2010-04-27	40.00	40.81	39.58	39.76	4256046
2010-04-28	40.00	40.30	39.89	40.01	3212397
2010-04-29	40.17	41.30	40.11	40.93	3492045
2010-04-30	40.89	41.28	40.06	40.06	3271077
2010-05-03	40.33	41.45	40.26	41.36	4786407
2010-05-04	40.99	41.06	39.89	40.19	4145346
2010-05-05	39.08	39.33	37.90	38.55	7994583
2010-05-06	38.44	38.85	34.91	37.48	8984268
2010-05-07	37.33	37.55	34.60	36.04	11583486
2010-05-10	37.89	38.44	37.56	38.27	6632433
2010-05-11	37.91	38.61	37.56	38.31	3252033
2010-05-12	38.67	39.59	38.56	39.39	3856653
2010-05-13	39.54	39.88	38.89	38.98	2398176
2010-05-14	38.72	38.86	37.35	37.79	3675672
2010-05-17	38.11	38.21	37.15	37.90	3587193
2010-05-18	38.29	38.42	36.87	36.94	3572757
2010-05-19	36.71	37.31	35.82	36.53	5113674
2010-05-20	35.69	35.87	34.52	34.66	6078006
2010-05-21	33.89	35.76	33.45	35.68	9921267
2010-05-24	35.95	36.12	35.03	35.15	4883148
2010-05-25	34.54	35.58	33.85	35.46	7788204
2010-05-26	35.78	37.09	34.07	35.27	11544489
2010-05-27	36.07	36.75	35.67	36.72	4786929
2010-05-28	36.73	36.79	35.62	35.86	3939579
2010-06-01	36.72	36.72	35.29	36.02	5026869
2010-06-02	36.16	37.12	35.92	37.12	5171922
2010-06-03	37.15	37.78	37.13	37.49	3505995
2010-06-04	36.86	37.05	36.01	36.07	4394709
2010-06-07	36.26	36.41	35.59	35.67	4316508
2010-06-08	35.71	36.05	35.17	35.85	4178484
2010-06-09	36.16	36.49	35.61	36.39	3127266
2010-06-10	36.35	36.82	35.79	36.77	3530871
2010-06-11	36.29	37.53	36.29	37.46	3662991
2010-06-14	36.89	37.06	36.20	36.38	4665825
2010-06-15	36.41	37.09	36.10	37.05	3783717
2010-06-16	36.84	37.39	36.73	37.16	2269044
2010-06-17	37.53	37.90	37.11	37.81	3401721
2010-06-18	37.83	38.98	37.56	38.88	6636024
2010-06-21	39.57	39.88	38.79	39.03	4077270
2010-06-22	39.22	39.65	38.20	38.34	5001021
2010-06-23	38.30	38.33	37.33	37.60	5847984
2010-06-24	37.31	37.71	36.75	36.88	3259575
2010-06-25	36.94	37.54	36.67	37.49	4503033
2010-06-28	37.61	37.77	36.78	37.29	1976211
2010-06-29	36.67	36.69	35.31	36.09	5175558
2010-06-30	36.17	36.54	35.01	35.07	5456403
2010-07-01	35.08	35.33	33.52	34.67	8670609
2010-07-02	34.73	34.93	34.05	34.43	3849714
2010-07-06	34.82	35.68	34.70	34.99	3931200
2010-07-07	35.11	35.89	34.97	35.80	4556898
2010-07-08	36.26	36.49	35.33	35.69	4107366
2010-07-09	35.78	35.91	35.19	35.43	5670450
2010-07-12	35.30	35.53	35.08	35.27	4221369
2010-07-13	35.56	36.86	35.45	36.62	4820355
2010-07-14	36.67	37.89	36.67	37.53	5936076
2010-07-15	37.63	37.79	36.91	37.30	4440132
2010-07-16	37.27	37.40	36.00	36.07	5059719
2010-07-19	36.22	36.39	35.63	35.90	5495409
2010-07-20	35.42	36.33	35.33	36.23	6099570
2010-07-21	36.37	36.66	34.89	35.12	11430459
2010-07-22	34.25	36.02	34.09	35.22	19317384
2010-07-23	35.11	37.21	35.10	37.15	7742322
2010-07-26	37.04	38.29	37.02	37.83	6931044
2010-07-27	38.11	38.30	36.90	37.27	4703958
2010-07-28	37.35	37.55	36.48	36.67	4039353
2010-07-29	37.00	37.11	35.81	36.36	3493359
2010-07-30	35.91	37.05	35.86	36.49	3784626
2010-08-02	37.03	37.57	36.89	37.42	5699484
2010-08-03	37.34	37.53	36.99	37.18	2854053
2010-08-04	37.22	37.51	37.10	37.26	2902374
2010-08-05	37.15	37.29	36.71	37.21	2990601
2010-08-06	36.99	37.16	36.24	36.91	3003462
2010-08-09	37.00	37.19	36.58	36.82	2916378
2010-08-10	36.36	36.63	35.87	36.40	3225528
2010-08-11	35.69	36.14	34.95	35.22	4256487
2010-08-12	34.68	35.57	34.56	35.22	3321990
2010-08-13	35.19	35.40	34.90	35.08	2559366
2010-08-16	34.59	35.19	34.30	34.37	3864069
2010-08-17	34.81	35.30	34.41	35.21	4569948
2010-08-18	35.05	35.28	34.67	34.89	2905236
2010-08-19	34.67	34.78	33.77	34.06	4509576
2010-08-20	33.87	34.10	32.44	32.61	9707049
2010-08-23	32.69	33.19	31.34	31.44	9208908
2010-08-24	30.61	30.86	29.51	29.90	12588642
2010-08-25	30.18	30.98	29.95	30.71	10851453
2010-08-26	30.92	31.11	29.77	29.77	8021907
2010-08-27	29.89	30.37	29.11	30.34	7608555
2010-08-30	30.14	30.41	29.63	29.82	5377626
2010-08-31	29.50	29.96	29.18	29.45	6056208
2010-09-01	30.13	30.67	29.53	30.45	5866821
2010-09-02	30.44	30.85	30.14	30.81	3700494
2010-09-03	31.11	31.66	30.89	31.24	4162797
2010-09-07	31.00	31.38	30.79	30.89	3156957
2010-09-08	30.98	31.52	30.97	31.14	4166739
2010-09-09	31.56	31.78	31.14	31.43	4936914
2010-09-10	31.53	31.53	30.94	31.11	3942558
2010-09-13	31.37	31.51	30.89	31.04	4532643
2010-09-14	30.87	31.96	30.68	31.77	5511411
2010-09-15	31.27	32.81	31.27	32.64	7392654
2010-09-16	32.61	32.69	32.14	32.47	3740895
2010-09-17	32.73	33.49	32.56	32.86	7772076
2010-09-20	33.04	34.16	33.00	34.04	6007806
2010-09-21	34.34	34.53	33.76	33.90	5868747
2010-09-22	33.85	34.49	33.41	33.47	3684753
2010-09-23	33.13	33.76	33.01	33.23	2996280
2010-09-24	33.74	34.02	33.40	33.95	3274164
2010-09-27	33.15	33.18	32.02	32.25	8875926
2010-09-28	32.26	32.52	31.60	32.23	7907634
2010-09-29	32.08	32.65	31.73	31.89	5183109
2010-09-30	32.44	32.44	31.33	31.53	5206509
2010-10-01	31.83	32.34	31.59	32.18	4817025
2010-10-04	32.07	32.17	31.15	31.47	4838688
2010-10-05	31.80	32.64	31.45	32.54	4480326
2010-10-06	32.43	32.78	32.08	32.54	4108689
2010-10-07	32.61	32.62	31.74	31.91	4050369
2010-10-08	32.01	32.35	31.70	32.20	2710989
2010-10-11	32.00	32.61	32.00	32.28	3795705
2010-10-12	32.25	32.44	31.78	31.85	4701618
2010-10-13	32.00	32.16	30.63	30.63	9882468
2010-10-14	30.67	30.71	30.05	30.46	9521784
2010-10-15	30.78	31.29	30.14	31.09	8149365
2010-10-18	31.11	31.88	30.94	31.73	8964720
2010-10-19	31.46	31.46	30.57	31.00	13057362
2010-10-20	29.26	29.26	28.34	28.83	23966667
2010-10-21	29.16	29.16	28.36	28.54	10245519
2010-10-22	28.54	29.82	28.42	29.54	8148429
2010-10-25	29.92	29.94	29.31	29.53	5597154
2010-10-26	29.13	29.64	28.95	29.33	4439664
2010-10-27	29.00	29.11	28.47	28.99	6584814
2010-10-28	29.04	29.37	28.92	29.20	3269457
2010-10-29	29.10	29.41	29.01	29.22	3207276
2010-11-01	29.36	29.64	28.94	29.11	3132729
2010-11-02	29.16	29.69	29.12	29.58	3001275
2010-11-03	29.64	30.02	29.40	30.00	3783006
2010-11-04	30.53	30.75	30.44	30.64	5019021
2010-11-05	30.77	31.00	30.64	30.92	2742345
2010-11-08	30.75	30.97	30.66	30.79	2583495
2010-11-09	30.90	31.19	30.67	30.88	3445353
2010-11-10	30.90	31.10	30.28	30.79	3998997
2010-11-11	30.51	30.64	30.00	30.36	4900851
2010-11-12	30.24	30.26	29.46	29.74	4046589
2010-11-15	29.93	30.04	29.44	29.80	3149289
2010-11-16	29.52	29.94	28.90	29.17	3057129
2010-11-17	29.24	29.56	29.04	29.16	2212227
2010-11-18	29.43	29.64	28.83	28.90	5581260
2010-11-19	28.83	28.90	27.34	27.50	13301460
2010-11-22	27.50	28.50	27.46	28.33	8768259
2010-11-23	27.97	28.23	27.81	27.92	3244392
2010-11-24	28.11	28.83	28.01	28.56	3897783
2010-11-26	28.33	28.68	28.08	28.32	1447326
2010-11-29	28.14	28.46	27.82	28.27	2719656
2010-11-30	27.96	29.15	27.84	28.92	6375636
2010-12-01	29.05	29.75	29.03	29.59	5099076
2010-12-02	29.73	29.97	29.67	29.83	4123818
2010-12-03	29.69	30.22	29.69	30.15	3604284
2010-12-06	30.11	30.22	29.75	30.02	4177719
2010-12-07	30.33	30.44	28.92	28.96	9199035
2010-12-08	29.01	29.30	28.65	28.89	8446320
2010-12-09	28.96	29.15	28.82	28.94	4314276
2010-12-10	28.99	29.11	28.69	28.90	4960809
2010-12-13	28.89	29.04	28.14	28.30	5848074
2010-12-14	28.33	29.04	28.31	28.89	4970151
2010-12-15	28.74	28.94	28.22	28.47	4421790
2010-12-16	28.50	29.28	28.34	29.25	4654386
2010-12-17	29.39	29.89	29.30	29.53	9163611
2010-12-20	29.59	30.10	29.54	30.06	5385393
2010-12-21	30.15	30.22	29.36	29.65	4277016
2010-12-22	29.74	29.94	29.47	29.56	1909809
2010-12-23	29.47	29.64	29.15	29.25	1543167
2010-12-27	29.22	29.33	28.96	29.15	1570311
2010-12-28	29.13	29.22	28.91	28.96	1324449
2010-12-29	28.94	29.17	28.70	28.82	1740357
2010-12-30	28.76	28.78	28.51	28.55	1745559
2010-12-31	28.55	28.79	28.34	28.64	2330712
2011-01-03	29.09	30.16	29.09	29.89	6183153
2011-01-04	30.16	30.32	30.01	30.19	4440501
2011-01-05	30.01	30.56	29.78	30.40	3486024
2011-01-06	30.54	30.54	29.72	29.85	3063312
2011-01-07	29.81	30.00	29.46	29.71	2942955
2011-01-10	29.62	30.25	29.51	30.18	2313684
2011-01-11	30.29	31.60	30.23	31.22	6507954
2011-01-12	31.55	31.64	30.94	31.36	4370013
2011-01-13	31.33	31.33	30.83	31.01	2231586
2011-01-14	31.06	32.11	31.01	32.03	6830973
2011-01-18	32.11	33.00	32.05	32.92	6465393
2011-01-19	32.95	32.95	32.10	32.27	6265008
2011-01-20	32.01	32.32	31.37	32.20	10100232
2011-01-21	35.91	37.15	35.74	36.29	28819962
2011-01-24	36.28	37.11	36.01	36.44	7703235
2011-01-25	36.05	36.87	35.81	36.77	9180756
2011-01-26	36.39	37.65	36.37	37.56	7634052
2011-01-27	37.53	37.54	37.08	37.13	5528286
2011-01-28	37.27	37.33	36.22	36.44	5139675
2011-01-31	36.38	36.60	35.78	35.88	5400504
2011-02-01	36.11	37.54	36.04	36.95	5461290
2011-02-02	36.81	36.95	36.29	36.42	3560724
2011-02-03	36.29	36.81	36.11	36.72	2411766
2011-02-04	36.67	36.97	36.34	36.81	3121740
2011-02-07	36.66	37.21	36.56	37.05	2949948
2011-02-08	37.12	37.55	36.95	37.10	2377575
2011-02-09	37.30	37.49	36.91	37.06	2485764
2011-02-10	36.73	37.56	36.56	37.47	2356983
2011-02-11	37.28	38.53	37.11	38.36	3757275
2011-02-14	38.32	38.33	37.85	38.26	2030823
2011-02-15	37.96	38.25	37.75	37.91	1967445
2011-02-16	37.91	38.32	37.60	37.78	2182725
2011-02-17	37.78	37.99	37.22	37.89	2837268
2011-02-18	37.89	38.16	37.67	37.88	2992698
2011-02-22	37.52	37.84	36.53	36.79	4009617
2011-02-23	36.58	36.88	35.77	36.35	3018519
2011-02-24	36.20	36.50	36.06	36.45	3124638
2011-02-25	36.52	37.56	36.47	37.21	2648358
2011-02-28	37.28	37.53	36.22	36.47	2926800
2011-03-01	36.73	36.75	35.40	35.53	4804407
2011-03-02	35.43	35.97	35.18	35.87	2984913
2011-03-03	36.39	36.94	36.16	36.86	2994417
2011-03-04	36.63	36.95	36.18	36.89	3145248
2011-03-07	36.94	37.06	36.19	36.62	4795299
2011-03-08	36.52	37.04	36.21	36.86	3135006
2011-03-09	36.76	37.03	36.27	36.69	3092355
2011-03-10	36.36	36.90	35.95	36.10	4180464
2011-03-11	35.95	36.38	35.67	36.16	2364822
2011-03-14	35.83	36.55	35.75	36.42	4112685
2011-03-15	35.95	36.39	35.28	36.24	5088735
2011-03-16	36.02	36.25	35.00	35.47	5010480
2011-03-17	35.94	36.22	35.51	35.67	2574162
2011-03-18	35.85	36.10	35.10	35.21	4307787
2011-03-21	35.65	36.22	35.53	36.12	3335553
2011-03-22	36.22	36.51	35.81	35.99	2619810
2011-03-23	35.87	36.11	35.22	35.66	2727792
2011-03-24	35.91	36.73	35.73	36.72	3112839
2011-03-25	36.88	37.17	36.49	36.65	2478600
2011-03-28	36.82	37.08	36.69	36.71	1566180
2011-03-29	36.69	37.35	36.37	37.25	2398041
2011-03-30	37.51	37.64	37.21	37.58	1912869
2011-03-31	37.57	37.73	37.05	37.05	2324655
2011-04-01	37.34	39.00	37.34	38.32	5091057
2011-04-04	38.46	39.05	38.34	38.53	2494926
2011-04-05	38.39	39.88	38.39	39.08	7912071
2011-04-06	39.53	41.11	39.52	40.58	10377432
2011-04-07	40.80	41.78	40.49	41.34	7593750
2011-04-08	41.64	41.98	40.45	40.85	4613328
2011-04-11	40.84	41.40	40.74	41.24	3392883
2011-04-12	41.28	41.34	40.46	40.71	4869990
2011-04-13	40.98	41.19	39.67	40.27	5745933
2011-04-14	40.05	40.55	39.69	40.37	3847446
2011-04-15	40.44	40.63	40.04	40.04	4694814
2011-04-18	39.42	39.78	38.89	39.62	4371921
2011-04-19	39.71	40.73	39.45	40.52	7064289
2011-04-20	39.58	40.44	39.48	40.33	9084636
2011-04-21	40.34	40.38	39.61	39.69	5122152
2011-04-25	39.38	39.62	38.61	39.12	4824279
2011-04-26	39.20	39.61	38.90	39.20	4263651
2011-04-27	39.17	39.60	39.00	39.50	2473767
2011-04-28	39.33	39.70	39.10	39.55	2152431
2011-04-29	39.52	39.59	38.86	38.86	4955850
2011-05-02	39.08	39.60	39.02	39.35	2764143
2011-05-03	39.24	39.60	38.97	39.11	2488878
2011-05-04	38.93	39.15	38.24	38.38	2951289
2011-05-05	38.11	39.04	37.94	38.55	2352600
2011-05-06	38.93	39.48	38.67	38.71	2479788
2011-05-09	38.76	39.61	38.45	39.54	2168163
2011-05-10	39.56	40.37	39.48	40.08	3054879
2011-05-11	40.05	40.33	39.13	39.41	1904544
2011-05-12	39.26	40.22	39.00	40.12	2286738
2011-05-13	39.99	40.33	39.44	39.56	1977480
2011-05-16	39.39	39.76	38.74	38.79	2479797
2011-05-17	38.71	38.88	38.05	38.88	2567088
2011-05-18	38.79	39.32	38.44	39.20	2145015
2011-05-19	39.39	39.43	38.69	39.21	1604547
2011-05-20	39.11	39.11	38.69	38.70	2352429
2011-05-23	37.87	38.29	37.53	38.13	2273544
2011-05-24	38.13	38.33	37.91	37.98	1543455
2011-05-25	38.06	38.56	37.97	38.33	1687671
2011-05-26	38.13	38.49	37.78	38.36	1504152
2011-05-27	38.17	38.56	38.10	38.25	1236006
2011-05-31	38.60	38.78	38.01	38.78	2218032
2011-06-01	38.72	39.01	38.28	38.34	2170269
2011-06-02	38.27	38.65	38.02	38.30	1624680
2011-06-03	37.94	38.42	37.85	38.03	2115603
2011-06-06	37.85	38.15	37.65	37.74	1458360
2011-06-07	37.85	38.44	37.61	38.20	1889946
2011-06-08	38.06	38.39	37.71	38.20	2271978
2011-06-09	38.07	38.41	37.89	38.00	2079207
2011-06-10	37.93	38.10	37.34	37.58	2575017
2011-06-13	37.47	38.24	37.47	37.89	1899396
2011-06-14	38.11	38.64	38.05	38.51	1946781
2011-06-15	38.07	38.43	37.78	37.85	2226510
2011-06-16	37.73	38.23	37.60	37.84	2051982
2011-06-17	38.50	38.92	38.18	38.27	4822938
2011-06-20	38.61	39.27	38.41	39.08	2644965
2011-06-21	39.09	39.33	38.90	39.10	2287692
2011-06-22	39.19	40.00	39.03	39.17	2925495
2011-06-23	38.64	39.38	38.34	39.27	2714130
2011-06-24	39.11	39.17	38.48	38.60	2327040
2011-06-27	38.56	39.83	38.29	39.63	2350962
2011-06-28	39.67	40.77	39.60	40.64	3002274
2011-06-29	40.78	41.19	40.75	40.93	2600946
2011-06-30	41.01	41.80	40.97	41.35	2779029
2011-07-01	41.47	42.16	41.27	42.07	2069442
2011-07-05	42.11	42.55	41.78	42.37	2546793
2011-07-06	42.34	42.72	42.21	42.32	2183139
2011-07-07	41.78	42.01	40.85	40.92	6152373
2011-07-08	40.66	41.00	40.26	40.97	4116195
2011-07-11	40.60	40.90	40.12	40.20	2364534
2011-07-12	40.38	40.71	39.62	39.68	3616101
2011-07-13	40.00	40.60	39.78	39.93	2287719
2011-07-14	40.02	40.22	39.36	39.55	2321748
2011-07-15	39.69	40.10	39.58	39.87	2250027
2011-07-18	39.69	40.33	39.27	40.25	2419956
2011-07-19	40.66	41.78	40.56	41.66	6098139
2011-07-20	43.57	45.22	43.57	44.16	11931624
2011-07-21	44.21	46.13	44.21	45.97	8098326
2011-07-22	45.23	45.49	44.59	45.01	7302438
2011-07-25	44.56	44.83	44.19	44.55	3443193
2011-07-26	44.55	44.72	43.89	44.34	2488419
2011-07-27	43.99	44.95	43.62	43.73	3980781
2011-07-28	43.59	44.20	43.17	43.32	4203837
2011-07-29	43.03	44.89	42.75	44.51	6032484
2011-08-01	44.84	45.33	43.33	43.79	6927552
2011-08-02	43.53	44.16	42.47	42.53	4510674
2011-08-03	42.89	42.89	40.80	42.15	5628834
2011-08-04	41.81	41.88	39.81	39.87	4354767
2011-08-05	40.19	40.50	38.77	39.84	6654402
2011-08-08	38.68	39.32	36.78	36.86	8419743
2011-08-09	37.63	38.11	35.82	38.06	8330715
2011-08-10	37.12	37.78	36.26	36.44	5939388
2011-08-11	36.87	38.41	36.67	38.00	3935583
2011-08-12	38.30	38.94	38.06	38.54	4021821
2011-08-15	38.66	39.05	38.00	39.01	2813031
2011-08-16	38.76	39.36	38.19	38.78	3521673
2011-08-17	38.10	39.72	38.10	38.61	2713239
2011-08-18	37.61	37.94	36.79	37.15	4614624
2011-08-19	36.62	37.74	36.56	36.61	4496274
2011-08-22	37.28	37.44	35.56	35.72	5293080
2011-08-23	35.93	37.78	35.84	37.77	4464324
2011-08-24	37.38	38.89	37.33	38.86	4876074
2011-08-25	39.11	39.27	38.03	38.54	4342284
2011-08-26	38.26	39.73	37.74	39.66	4787838
2011-08-29	40.11	42.64	39.88	41.76	7623612
2011-08-30	41.56	42.32	41.30	42.06	3477591
2011-08-31	42.42	43.18	41.89	42.37	5431266
2011-09-01	42.49	43.22	41.89	42.16	4700628
2011-09-02	41.27	41.97	40.92	41.18	3592179
2011-09-06	39.73	41.97	39.44	41.87	3735855
2011-09-07	42.32	43.22	42.19	43.22	3417966
2011-09-08	42.93	43.22	42.20	42.32	3259764
2011-09-09	41.85	42.62	40.68	41.02	5072148
2011-09-12	40.34	41.41	40.33	41.31	3579255
2011-09-13	41.53	42.31	41.33	42.15	3464145
2011-09-14	42.47	43.33	41.84	42.89	3816369
2011-09-15	43.12	43.98	42.62	43.90	4049748
2011-09-16	44.15	44.22	43.24	43.39	4211145
2011-09-19	42.93	44.02	42.67	43.73	3037176
2011-09-20	44.10	44.71	43.11	43.19	3893751
2011-09-21	43.26	43.86	42.22	42.25	2810349
2011-09-22	40.70	41.78	40.04	40.95	5852637
2011-09-23	40.61	42.19	40.39	41.67	3400875
2011-09-26	41.72	42.15	40.32	41.86	2817630
2011-09-27	42.71	43.78	42.39	43.12	3517974
2011-09-28	43.19	43.43	41.83	41.97	2667456
2011-09-29	42.67	43.02	40.68	41.47	3413799
2011-09-30	40.92	41.11	40.37	40.48	3070026
2011-10-03	40.04	40.61	38.73	38.75	3498534
2011-10-04	38.02	40.47	37.91	40.45	5488695
2011-10-05	40.57	40.81	39.47	40.78	3846348
2011-10-06	41.04	41.69	40.53	41.43	4188906
2011-10-07	41.67	41.68	40.37	40.49	2884320
2011-10-10	41.07	42.25	41.03	42.15	2721348
2011-10-11	41.89	43.19	41.78	42.82	2988774
2011-10-12	43.07	43.33	42.31	42.46	2742624
2011-10-13	42.42	43.17	42.40	43.03	1846143
2011-10-14	43.48	43.94	43.25	43.71	2427957
2011-10-17	43.69	43.80	42.89	43.11	2791098
2011-10-18	43.31	43.55	42.22	42.53	6222285
2011-10-19	45.98	47.28	45.56	46.40	12982464
2011-10-20	46.90	46.94	45.89	46.49	3985056
2011-10-21	45.87	46.67	45.35	46.18	4879935
2011-10-24	45.86	47.72	45.83	46.93	5062950
2011-10-25	46.89	47.58	46.40	46.60	3218166
2011-10-26	47.44	47.54	46.38	46.73	2430900
2011-10-27	47.58	48.96	47.36	48.37	5464233
2011-10-28	48.22	49.22	48.00	48.50	3336039
2011-10-31	48.22	49.05	48.21	48.21	2597130
2011-11-01	47.27	47.94	46.71	47.35	3710124
2011-11-02	47.66	47.97	46.99	47.46	2165562
2011-11-03	47.94	48.69	47.40	48.59	2428659
2011-11-04	48.50	48.58	47.58	48.03	2003697
2011-11-07	47.61	48.33	47.56	48.04	2431728
2011-11-08	48.11	49.11	48.04	49.02	1982313
2011-11-09	48.00	48.59	47.40	47.70	2623500
2011-11-10	48.06	48.34	47.22	47.73	2061297
2011-11-11	48.04	49.10	48.01	48.89	1995219
2011-11-14	48.84	49.72	48.69	48.94	1830690
2011-11-15	48.98	49.90	48.79	49.86	2019789
2011-11-16	49.20	49.67	48.67	48.72	3793068
2011-11-17	49.09	49.09	47.05	47.65	3325554
2011-11-18	47.39	47.82	46.13	47.01	3084543
2011-11-21	46.48	47.03	46.01	46.76	2783934
2011-11-22	46.58	47.02	46.11	46.52	2545956
2011-11-23	46.13	46.93	45.60	46.33	2103642
2011-11-25	45.78	46.66	45.78	45.92	1407420
2011-11-28	47.00	47.50	46.67	47.22	3298077
2011-11-29	47.02	47.31	46.77	46.96	2691333
2011-11-30	48.28	48.66	47.64	48.25	4368222
2011-12-01	47.19	48.73	47.17	48.40	3791106
2011-12-02	48.89	49.52	47.67	48.21	4634604
2011-12-05	48.80	49.42	48.21	48.49	2671056
2011-12-06	48.67	48.94	48.16	48.88	3797586
2011-12-07	48.39	49.06	48.05	48.88	2165310
2011-12-08	48.72	48.95	47.74	47.78	1749726
2011-12-09	48.15	49.01	47.99	48.93	2126844
2011-12-12	48.71	48.73	47.97	48.19	1840239
2011-12-13	48.59	49.33	47.95	48.27	2590299
2011-12-14	47.97	48.21	46.86	47.06	3436749
2011-12-15	47.38	47.73	46.76	47.59	3157443
2011-12-16	47.90	48.24	47.40	48.01	3005334
2011-12-19	48.33	48.55	47.90	48.02	1768572
2011-12-20	48.67	49.49	48.41	49.29	2914650
2011-12-21	49.47	49.47	48.75	48.97	2234034
2011-12-22	49.29	50.00	49.20	49.76	2342718
2011-12-23	50.00	50.97	49.89	50.85	2385045
2011-12-27	50.94	51.74	50.62	51.50	2355084
2011-12-28	51.67	51.67	50.73	50.86	1470573
2011-12-29	50.85	51.78	50.64	51.78	1898811
2011-12-30	51.81	52.14	51.45	51.45	1636290
2012-01-03	52.33	52.66	51.91	52.41	3100698
2012-01-04	52.45	52.72	51.78	51.88	2616039
2012-01-05	51.99	52.51	51.56	52.48	4708854
2012-01-06	52.33	52.55	50.99	51.16	4566996
2012-01-09	50.98	51.08	50.03	50.17	4195215
2012-01-10	50.40	50.72	49.62	50.02	3917700
2012-01-11	49.82	50.86	49.57	50.77	2871945
2012-01-12	50.83	51.21	50.56	50.90	1937286
2012-01-13	50.83	51.22	50.44	51.05	1834821
2012-01-17	51.59	51.89	51.35	51.71	2810817
2012-01-18	51.73	52.36	51.71	52.32	2656701
2012-01-19	52.64	52.94	51.94	52.74	5310549
2012-01-20	49.44	49.98	47.70	49.52	14522535
2012-01-23	49.71	50.87	49.00	49.38	6895539
2012-01-24	49.06	49.57	48.61	48.89	3802815
2012-01-25	48.52	50.63	48.52	50.63	4716963
2012-01-26	50.77	50.97	50.22	50.71	3801420
2012-01-27	50.51	51.29	50.34	51.00	1883502
2012-01-30	50.56	50.89	50.15	50.72	3072519
2012-01-31	51.06	51.17	50.43	51.10	2023920
2012-02-01	51.27	51.66	50.99	51.44	1842579
2012-02-02	51.56	54.32	51.50	53.67	9655551
2012-02-03	54.04	55.06	53.72	54.67	6081840
2012-02-06	54.41	54.92	53.68	54.60	3221046
2012-02-07	54.35	54.95	54.27	54.89	2045583
2012-02-08	54.73	54.81	53.89	54.66	2520810
2012-02-09	54.83	54.84	54.20	54.71	2194011
2012-02-10	54.33	54.83	54.04	54.54	2651679
2012-02-13	54.73	56.22	54.68	55.90	4290138
2012-02-14	55.86	57.17	55.62	56.71	4335084
2012-02-15	57.24	57.29	56.08	56.14	3671019
2012-02-16	56.16	57.03	55.94	56.39	3283866
2012-02-17	56.37	56.88	56.11	56.22	2275884
2012-02-21	56.28	56.55	55.56	56.10	1576278
2012-02-22	55.96	56.45	55.67	56.01	1646865
2012-02-23	56.14	56.63	55.89	56.26	1451259
2012-02-24	56.50	57.07	56.20	56.97	1861686
2012-02-27	56.68	57.61	56.39	57.14	2545938
2012-02-28	57.32	57.50	56.86	57.30	1846980
2012-02-29	57.16	57.35	56.78	56.85	1977984
2012-03-01	56.68	57.94	56.61	57.93	2791233
2012-03-02	57.98	58.12	57.26	57.43	2161890
2012-03-05	57.16	57.73	56.81	57.05	2170287
2012-03-06	56.74	56.83	55.92	56.29	2444220
2012-03-07	56.63	56.83	56.35	56.47	1369746
2012-03-08	56.79	57.74	56.69	57.43	1768356
2012-03-09	57.57	58.50	57.57	58.20	2906820
2012-03-12	58.29	58.86	58.05	58.50	2687796
2012-03-13	58.89	59.11	58.56	59.04	1941597
2012-03-14	58.98	59.22	58.43	58.69	2276667
2012-03-15	58.56	58.74	58.21	58.69	1938996
2012-03-16	58.44	59.01	58.44	58.86	3492999
2012-03-19	58.72	58.89	58.35	58.84	1784007
2012-03-20	58.47	59.10	58.33	59.07	1335807
2012-03-21	59.05	59.54	58.93	59.21	1231992
2012-03-22	58.97	59.78	58.78	59.42	1737774
2012-03-23	59.63	59.63	58.96	59.27	1200078
2012-03-26	59.71	60.26	59.32	60.22	1702323
2012-03-27	60.33	61.16	59.95	60.70	2823822
2012-03-28	60.95	61.07	59.85	60.51	1657008
2012-03-29	60.49	61.02	59.58	60.41	2341233
2012-03-30	60.62	60.82	59.79	60.19	3352725
2012-04-02	59.65	60.78	59.65	60.65	2294541
2012-04-03	60.49	61.01	60.39	60.93	1825398
2012-04-04	60.59	60.83	60.00	60.44	1450431
2012-04-05	60.22	60.63	60.11	60.58	1440153
2012-04-09	60.00	60.27	59.28	59.90	1751337
2012-04-10	59.69	59.89	58.70	59.47	3123603
2012-04-11	59.85	60.19	59.65	60.00	3068100
2012-04-12	60.42	61.57	60.25	61.29	3719277
2012-04-13	61.33	61.41	60.45	60.73	1855809
2012-04-16	61.28	61.33	59.37	60.12	2923173
2012-04-17	60.72	61.09	59.72	60.61	4400874
2012-04-18	63.79	66.10	63.29	64.95	12718899
2012-04-19	65.17	65.54	63.92	64.36	4301973
2012-04-20	64.17	64.68	63.25	64.06	5201640
2012-04-23	62.97	63.40	62.26	63.05	3074976
2012-04-24	63.00	63.40	61.75	62.23	2197971
2012-04-25	62.92	64.26	62.92	63.94	2486799
2012-04-26	63.51	64.31	63.08	64.07	1610343
2012-04-27	64.44	65.15	63.79	65.09	2271177
2012-04-30	65.11	65.55	64.18	64.24	1538163
2012-05-01	64.23	65.57	64.02	65.36	2307555
2012-05-02	64.84	65.74	64.73	65.13	1616220
2012-05-03	65.49	65.64	64.07	64.26	1681668
2012-05-04	63.89	64.20	62.24	62.80	2818386
2012-05-07	62.44	63.16	62.00	62.67	2372391
2012-05-08	62.22	62.22	60.97	61.89	3157119
2012-05-09	61.18	61.83	60.62	61.07	3946689
2012-05-10	61.46	61.99	61.17	61.86	2129157
2012-05-11	61.69	62.70	61.11	62.11	2117097
2012-05-14	61.52	61.97	60.88	61.17	1850859
2012-05-15	61.76	62.10	60.52	60.76	2568609
2012-05-16	60.65	60.94	59.34	59.69	3784320
2012-05-17	59.33	59.51	57.56	57.68	3416364
2012-05-18	57.69	57.89	56.56	56.80	3154770
2012-05-21	56.79	58.67	56.38	58.56	2996478
2012-05-22	58.59	59.62	58.02	58.34	2367504
2012-05-23	58.07	59.17	57.56	58.99	2144583
2012-05-24	59.17	59.41	58.11	59.06	1822833
2012-05-25	58.85	59.01	58.33	58.51	1720188
2012-05-29	58.77	59.26	58.19	58.66	1882647
2012-05-30	58.49	59.24	57.75	59.06	2195388
2012-05-31	58.91	59.19	58.00	58.12	2863332
2012-06-01	56.86	57.45	55.36	55.89	3412854
2012-06-04	55.89	57.42	55.33	57.36	2544156
2012-06-05	57.01	58.33	56.85	58.04	2450205
2012-06-06	58.51	59.67	58.11	59.27	3174309
2012-06-07	59.94	60.31	58.75	58.83	2504718
2012-06-08	58.39	59.81	58.35	59.63	1780389
2012-06-11	60.06	60.40	57.67	57.88	2791251
2012-06-12	58.50	59.16	57.69	58.99	2013777
2012-06-13	58.52	59.64	58.33	58.44	1294596
2012-06-14	58.39	59.63	58.39	58.66	1930689
2012-06-15	58.69	59.40	58.29	59.07	4266504
2012-06-18	58.99	60.82	58.66	60.58	2570805
2012-06-19	61.01	61.52	60.51	60.95	2026818
2012-06-20	61.14	61.34	60.34	60.91	1565046
2012-06-21	61.15	61.86	59.65	59.67	2425194
2012-06-22	59.95	61.21	59.95	61.12	6351633
2012-06-25	60.41	60.77	59.70	59.98	2292129
2012-06-26	60.18	60.58	59.56	60.48	1592109
2012-06-27	60.80	61.18	60.39	60.47	1127997
2012-06-28	60.08	60.17	59.01	59.59	2410992
2012-06-29	60.56	61.55	60.33	61.53	3000897
2012-07-02	61.83	63.02	61.74	62.89	2986911
2012-07-03	62.64	63.33	62.49	62.96	1120797
2012-07-05	62.80	63.00	62.25	62.60	1668249
2012-07-06	62.36	62.49	61.11	61.27	2601306
2012-07-09	61.37	61.67	60.85	61.27	1233063
2012-07-10	60.62	60.87	58.60	59.09	5792652
2012-07-11	59.18	59.83	58.86	59.45	2245275
2012-07-12	59.03	59.70	57.92	59.40	2317977
2012-07-13	59.44	60.27	59.25	60.00	2738700
2012-07-16	60.06	60.23	59.33	59.61	1472067
2012-07-17	60.27	60.77	59.45	60.46	2914632
2012-07-18	60.84	61.64	60.50	61.04	2302803
2012-07-19	61.44	61.51	60.00	60.47	4505202
2012-07-20	57.33	57.56	54.95	55.39	13791456
2012-07-23	53.67	53.96	51.92	53.05	8518950
2012-07-24	53.48	53.54	52.22	52.50	4331610
2012-07-25	53.18	53.99	52.78	53.73	4360851
2012-07-26	54.44	54.82	54.02	54.36	4174542
2012-07-27	54.89	55.74	54.47	55.44	2726964
2012-07-30	54.43	55.23	53.79	54.62	3237345
2012-07-31	54.15	54.64	53.39	53.50	3202992
2012-08-01	53.89	54.31	52.98	52.98	2569347
2012-08-02	52.55	53.18	52.34	53.09	3217590
2012-08-03	53.89	55.11	53.58	54.76	3024198
2012-08-06	54.83	55.13	54.42	54.53	1666593
2012-08-07	54.57	55.53	54.57	55.20	1551240
2012-08-08	54.90	55.80	54.89	55.69	1976337
2012-08-09	55.90	55.90	54.94	55.28	2059254
2012-08-10	55.16	55.44	54.67	55.40	2065959
2012-08-13	55.35	56.96	55.35	56.48	3166785
2012-08-14	56.94	56.94	56.03	56.65	1972845
2012-08-15	56.39	57.50	56.32	57.48	2329794
2012-08-16	57.54	57.60	56.89	57.22	1749591
2012-08-17	57.44	57.44	56.56	56.86	2149515
2012-08-20	56.69	57.08	56.38	56.70	1860039
2012-08-21	56.78	57.33	56.11	56.39	2629125
2012-08-22	56.27	56.60	55.89	56.42	1389069
2012-08-23	56.21	56.43	55.68	55.91	1387728
2012-08-24	55.98	56.44	55.56	56.17	1341963
2012-08-27	55.89	56.26	55.44	55.63	1716408
2012-08-28	55.50	55.62	55.14	55.33	2085984
2012-08-29	55.33	55.57	55.12	55.17	1483938
2012-08-30	54.81	55.11	54.07	54.63	1318491
2012-08-31	54.71	55.33	54.28	54.64	1836189
2012-09-04	54.47	55.13	54.25	54.57	2190960
2012-09-05	54.44	54.74	54.00	54.19	2016666
2012-09-06	54.45	55.17	54.35	55.10	2901168
2012-09-07	55.29	55.76	54.76	55.64	1986705
2012-09-10	55.26	55.77	54.92	55.02	2332188
2012-09-11	54.94	54.97	54.06	54.16	2734866
2012-09-12	54.41	54.78	53.89	54.01	1901808
2012-09-13	54.00	54.78	53.47	54.41	3095370
2012-09-14	54.51	55.82	54.14	55.74	3354606
2012-09-17	55.62	57.10	55.53	56.70	3144150
2012-09-18	57.02	57.54	56.62	56.93	2684493
2012-09-19	56.95	57.11	56.38	56.60	1653876
2012-09-20	56.50	56.50	55.70	56.26	2960010
2012-09-21	56.44	57.62	56.44	57.53	6272865
2012-09-24	57.22	57.72	56.73	57.50	2124657
2012-09-25	57.51	57.96	56.79	56.84	2302605
2012-09-26	56.77	56.97	54.92	55.07	3566331
2012-09-27	55.38	55.67	54.89	55.52	2778561
2012-09-28	55.36	55.39	54.61	55.07	2414340
2012-10-01	55.45	56.27	55.17	55.53	2141676
2012-10-02	55.44	55.79	54.93	55.64	3174696
2012-10-03	55.90	56.81	55.56	56.78	2959407
2012-10-04	56.97	57.78	56.52	57.39	3312162
2012-10-05	57.74	57.78	56.61	56.81	2787705
2012-10-08	56.51	56.75	56.34	56.59	2299365
2012-10-09	55.86	56.22	54.34	55.02	5622057
2012-10-10	55.17	55.39	54.40	54.96	3622158
2012-10-11	55.50	55.63	54.77	54.96	2388159
2012-10-12	54.96	55.63	54.80	54.95	3015396
2012-10-15	56.34	57.04	56.11	56.95	4256361
2012-10-16	57.25	59.42	57.22	59.24	12902202
2012-10-17	56.67	60.47	56.67	59.16	14894307
2012-10-18	59.07	59.60	58.49	59.54	4023549
2012-10-19	59.80	60.67	59.56	59.82	6074136
2012-10-22	60.00	61.33	60.00	61.24	5831280
2012-10-23	60.58	61.29	59.90	60.73	4342311
2012-10-24	61.03	61.09	60.17	60.33	2507265
2012-10-25	60.57	60.92	60.06	60.63	2252115
2012-10-26	59.86	60.53	59.44	59.54	3291651
2012-10-31	59.56	60.57	59.17	60.25	3084570
2012-11-01	60.56	61.05	59.31	60.11	4116249
2012-11-02	59.89	61.24	59.69	60.16	3010833
2012-11-05	60.06	60.36	59.71	60.09	2595888
2012-11-06	60.27	61.11	60.13	60.43	1743678
2012-11-07	59.67	60.11	59.00	59.74	3114153
2012-11-08	59.57	59.80	58.97	59.06	2371032
2012-11-09	58.76	59.54	58.55	58.84	3003093
2012-11-12	58.88	59.72	58.78	59.29	2345337
2012-11-13	59.18	59.97	58.89	59.57	2117682
2012-11-14	59.63	59.88	58.30	58.50	2483694
2012-11-15	58.50	58.78	57.81	58.25	2477232
2012-11-16	58.21	59.64	58.17	59.32	3369663
2012-11-19	60.00	61.11	59.80	60.28	2504961
2012-11-20	60.15	60.44	59.32	59.61	1926342
2012-11-21	59.52	59.92	59.13	59.38	1075059
2012-11-23	59.85	59.85	59.42	59.72	403686
2012-11-26	59.47	60.00	59.04	59.36	2007387
2012-11-27	59.13	59.40	58.27	58.33	2557656
2012-11-28	58.22	59.03	58.00	58.94	2993031
2012-11-29	59.16	59.90	59.03	59.44	1531197
2012-11-30	59.27	59.34	58.56	58.78	1961100
2012-12-03	58.75	59.21	58.23	58.38	1874520
2012-12-04	58.33	58.75	57.84	58.57	2105145
2012-12-05	58.64	58.64	57.29	57.42	2697165
2012-12-06	57.25	57.87	56.67	57.75	2219562
2012-12-07	57.84	57.93	57.03	57.59	1710783
2012-12-10	57.46	58.54	57.46	58.54	2249253
2012-12-11	58.55	60.09	58.51	59.59	3848301
2012-12-12	59.68	60.57	59.64	59.95	2203083
2012-12-13	59.53	60.00	59.22	59.77	1919412
2012-12-14	59.59	59.82	59.10	59.23	1931193
2012-12-17	59.49	61.44	59.45	61.22	6165981
2012-12-18	61.44	61.55	60.56	60.72	3857004
2012-12-19	60.81	60.83	56.45	57.27	21772314
2012-12-20	56.54	56.80	54.21	54.26	15333507
2012-12-21	53.54	56.11	52.92	55.20	12037365
2012-12-24	55.02	55.10	54.20	54.41	2163582
2012-12-26	54.64	54.79	53.29	53.35	3235176
2012-12-27	53.44	54.30	53.42	54.13	2907099
2012-12-28	53.86	54.03	53.28	53.28	1916343
2012-12-31	53.43	54.52	53.29	54.49	2635650
2013-01-02	56.28	56.43	54.45	55.28	3765897
2013-01-03	55.10	56.27	55.00	55.96	2869173
2013-01-04	56.19	56.19	55.42	55.59	2119302
2013-01-07	55.36	56.04	55.29	55.78	1760067
2013-01-08	55.61	56.34	55.61	56.05	2154249
2013-01-09	56.29	56.71	56.04	56.30	1346058
2013-01-10	56.76	56.76	56.11	56.54	1210221
2013-01-11	56.30	56.42	55.84	56.22	2657772
2013-01-14	56.93	57.00	56.14	56.97	2771388
2013-01-15	56.09	56.62	55.56	55.95	5779008
2013-01-16	55.78	56.01	55.26	55.39	3605931
2013-01-17	55.73	57.50	53.98	57.13	13840506
2013-01-18	56.89	57.31	56.34	56.48	5336883
2013-01-22	56.13	57.91	56.11	57.61	9077337
2013-01-23	62.85	64.14	62.33	63.01	15811929
2013-01-24	63.13	64.83	63.11	64.56	6742269
2013-01-25	64.06	64.53	63.59	64.20	4482702
2013-01-28	63.89	64.52	63.62	64.21	2994480
2013-01-29	64.21	64.21	63.42	63.83	1833471
2013-01-30	63.68	64.01	63.33	63.67	2101068
2013-01-31	63.61	63.97	63.48	63.82	2334816
2013-02-01	64.13	65.07	64.00	64.85	3664665
2013-02-04	64.26	64.54	63.57	63.73	2772630
2013-02-05	63.94	64.20	63.40	63.73	2137293
2013-02-06	63.58	64.16	63.14	63.54	1721817
2013-02-07	63.35	63.88	62.60	63.37	1633446
2013-02-08	63.56	64.41	63.39	64.31	1528812
2013-02-11	64.04	64.22	63.16	63.50	2312820
2013-02-12	63.71	63.75	63.17	63.49	1269468
2013-02-13	63.41	64.14	63.37	63.74	1012662
2013-02-14	63.25	63.73	63.01	63.47	1747368
2013-02-15	63.33	63.54	63.10	63.25	2203902
2013-02-19	63.02	64.78	62.95	64.70	2660292
2013-02-20	64.00	64.19	61.39	61.87	6600321
2013-02-21	61.26	62.63	60.75	62.36	4881771
2013-02-22	63.77	64.38	63.33	63.78	2645658
2013-02-25	64.05	64.33	62.93	62.93	1978956
2013-02-26	63.02	63.69	62.63	63.20	1818036
2013-02-27	63.09	64.31	63.09	63.72	1517526
2013-02-28	63.72	64.10	54.71	56.65	8278290
2013-03-01	61.44	62.00	60.73	61.49	10249308
2013-03-04	61.22	61.43	58.92	60.15	5671296
2013-03-05	59.25	59.50	57.11	58.41	9749394
2013-03-06	58.50	59.49	57.45	57.75	5191758
2013-03-07	57.76	58.11	56.18	57.02	6717222
2013-03-08	57.14	57.66	56.37	57.18	3304908
2013-03-11	56.86	58.19	56.86	57.42	2261700
2013-03-12	57.37	57.59	56.35	56.99	3217941
2013-03-13	56.92	57.16	56.33	56.59	2703177
2013-03-14	57.14	57.49	53.71	54.43	14121297
2013-03-15	54.00	54.31	50.58	51.05	22886091
2013-03-18	51.69	54.11	51.69	53.95	10621503
2013-03-19	53.89	54.01	52.36	53.63	6366879
2013-03-20	53.76	55.21	53.67	55.10	7045281
2013-03-21	56.67	56.89	54.04	54.09	6642153
2013-03-22	54.29	54.77	53.56	54.38	5058837
2013-03-25	54.45	54.85	53.79	54.27	3630231
2013-03-26	54.21	55.29	53.58	55.25	6396201
2013-03-27	55.03	55.51	54.35	54.50	3695382
2013-03-28	54.44	54.99	54.26	54.58	2666457
2013-04-01	54.76	54.89	53.71	53.84	2952612
2013-04-02	53.98	55.08	53.98	54.53	3260799
2013-04-03	54.89	55.96	54.55	55.39	4088862
2013-04-04	55.44	56.00	54.45	55.18	3930669
2013-04-05	54.42	54.78	54.00	54.44	2473803
2013-04-08	54.69	55.73	54.62	54.89	2991411
2013-04-09	55.17	55.48	54.53	55.17	2555163
2013-04-10	55.23	55.83	54.99	55.43	2751669
2013-04-11	55.56	57.10	55.56	56.95	3111507
2013-04-12	56.89	57.22	56.24	56.89	3357954
2013-04-15	56.79	57.30	56.44	56.67	3532725
2013-04-16	56.87	57.22	56.16	56.71	2920473
2013-04-17	56.18	56.96	55.73	56.40	3559032
2013-04-18	56.33	56.70	54.29	54.82	6452163
2013-04-19	52.11	53.91	51.75	53.86	13752666
2013-04-22	53.84	54.36	52.22	52.76	5902524
2013-04-23	52.78	53.55	51.97	52.34	4528206
2013-04-24	52.14	53.29	52.14	52.99	2424015
2013-04-25	53.18	54.25	52.91	53.76	2840769
2013-04-26	53.61	54.25	53.22	54.08	3124071
2013-04-29	54.24	54.58	53.38	54.35	2875347
2013-04-30	54.26	54.83	54.18	54.70	1897317
2013-05-01	54.62	55.21	54.34	54.46	1455687
2013-05-02	54.43	54.98	54.33	54.65	1602117
2013-05-03	55.27	56.06	55.04	55.98	2873682
2013-05-06	55.89	56.06	55.68	55.73	1760463
2013-05-07	55.73	55.87	54.38	54.45	2530980
2013-05-08	54.37	54.53	53.41	54.37	3376179
2013-05-09	54.47	56.87	54.44	56.20	3563649
2013-05-10	54.78	55.63	54.32	55.51	7643637
2013-05-13	55.25	55.64	53.89	53.97	3983274
2013-05-14	53.98	54.57	53.94	54.19	1984347
2013-05-15	54.34	54.37	53.73	53.82	1555830
2013-05-16	53.57	53.91	52.69	52.91	2601531
2013-05-17	53.29	53.87	53.22	53.78	3517227
2013-05-20	53.60	54.14	53.16	53.27	1809990
2013-05-21	53.19	54.36	53.19	53.99	1861299
2013-05-22	54.02	54.38	52.07	52.26	3848238
2013-05-23	51.81	53.55	51.68	53.16	4456332
2013-05-24	54.67	56.44	54.52	55.73	8234370
2013-05-28	56.14	56.44	55.45	55.74	2499363
2013-05-29	55.33	55.87	54.84	55.39	1544895
2013-05-30	55.45	56.38	55.11	56.08	2430063
2013-05-31	55.91	55.97	55.28	55.28	2434149
2013-06-03	55.48	55.62	55.00	55.58	2020311
2013-06-04	55.47	55.66	55.14	55.40	1817163
2013-06-05	55.39	56.15	55.32	55.62	2245779
2013-06-06	55.76	56.43	55.48	56.38	1853487
2013-06-07	56.49	57.05	56.38	57.05	2503449
2013-06-10	56.76	57.14	56.60	56.69	1207188
2013-06-11	56.28	56.38	55.46	55.51	1563039
2013-06-12	55.69	55.95	54.90	55.05	1335672
2013-06-13	54.74	56.15	54.65	56.06	1767420
2013-06-14	56.06	56.19	55.33	55.37	1897713
2013-06-17	55.91	56.10	55.34	55.48	2386017
2013-06-18	55.89	56.76	55.60	56.62	4875480
2013-06-19	56.72	57.34	56.50	56.67	2528784
2013-06-20	56.31	56.58	55.16	55.28	2784168
2013-06-21	55.58	56.12	55.33	55.88	2926530
2013-06-24	55.39	56.52	55.04	56.02	2403711
2013-06-25	56.31	56.49	55.41	55.74	1504071
2013-06-26	55.33	56.73	55.28	55.99	2171772
2013-06-27	56.27	56.40	55.67	55.80	1410246
2013-06-28	55.56	56.55	55.41	56.24	2599200
2013-07-01	56.58	56.58	55.63	55.73	2478474
2013-07-02	55.53	56.36	55.45	55.69	2493459
2013-07-03	55.59	55.98	55.48	55.52	1052019
2013-07-05	56.05	56.29	55.66	56.00	1421532
2013-07-08	55.99	56.18	55.38	55.56	3645819
2013-07-09	47.56	47.76	45.19	46.59	50189643
2013-07-10	46.39	47.60	46.33	46.96	10651491
2013-07-11	47.14	47.83	46.90	47.78	5407002
2013-07-12	47.74	48.06	47.02	47.67	5943951
2013-07-15	47.51	47.60	46.42	47.42	8098596
2013-07-16	47.39	47.53	46.48	46.90	3861954
2013-07-17	47.00	47.22	45.90	46.17	6927633
2013-07-18	46.18	47.27	46.11	46.83	6931737
2013-07-19	40.67	43.69	39.67	43.63	42069600
2013-07-22	43.70	44.43	43.58	43.99	7476426
2013-07-23	44.02	44.33	43.49	43.85	6032826
2013-07-24	43.73	43.97	42.46	42.66	6335433
2013-07-25	42.31	42.66	41.18	41.70	8461539
2013-07-26	41.56	42.65	41.03	42.48	4455090
2013-07-29	44.14	44.56	42.91	43.44	12686571
2013-07-30	43.50	43.75	42.67	42.87	8322561
2013-07-31	42.98	43.60	42.68	43.11	7801524
2013-08-01	43.23	43.98	43.17	43.61	5780709
2013-08-02	43.38	43.80	43.22	43.74	4415643
2013-08-05	43.53	43.78	43.24	43.74	2267802
2013-08-06	43.72	43.86	43.59	43.66	3004056
2013-08-07	43.71	43.75	42.91	43.33	3317643
2013-08-08	43.42	43.88	43.28	43.85	2242242
2013-08-09	43.86	43.97	43.11	43.54	2369439
2013-08-12	43.52	43.77	43.09	43.18	2165445
2013-08-13	43.28	43.39	42.07	42.84	3953358
2013-08-14	42.93	43.10	42.60	42.88	1859229
2013-08-15	42.62	42.78	42.33	42.64	2279421
2013-08-16	42.56	42.71	41.92	42.04	3807873
2013-08-19	42.15	43.00	41.73	42.77	5863662
2013-08-20	42.87	43.53	42.72	42.83	2939688
2013-08-21	42.79	43.19	42.61	42.99	1778724
2013-08-22	42.94	43.42	42.67	43.35	1137609
2013-08-23	43.55	43.55	43.12	43.34	1846449
2013-08-26	43.45	43.78	43.25	43.52	2031750
2013-08-27	43.34	43.34	42.75	42.91	2802348
2013-08-28	43.02	43.41	42.82	43.05	4155363
2013-08-29	42.85	43.30	42.59	42.73	2219418
2013-08-30	42.67	43.35	42.44	42.95	2565369
2013-09-03	43.13	43.39	42.73	42.80	2708784
2013-09-04	42.59	43.16	42.59	43.04	4843611
2013-09-05	43.13	43.20	42.64	42.72	2507562
2013-09-06	42.77	42.96	42.33	42.74	2864484
2013-09-09	42.70	43.07	42.65	42.77	3558330
2013-09-10	42.78	43.02	41.88	41.89	6458166
2013-09-11	41.97	42.05	41.59	41.83	5057829
2013-09-12	41.72	42.07	41.15	41.41	9183483
2013-09-13	41.50	41.86	41.19	41.67	6438348
2013-09-16	41.89	42.19	41.64	41.67	2287071
2013-09-17	41.56	41.64	41.45	41.55	7554357
2013-09-18	41.65	41.67	41.15	41.39	3743154
2013-09-19	41.40	41.72	41.01	41.11	4248819
2013-09-20	41.27	41.75	40.94	41.63	9625050
2013-09-23	41.48	41.71	41.11	41.20	2520531
2013-09-24	41.18	41.20	40.38	40.43	4306455
2013-09-25	42.02	42.22	40.62	40.81	6022224
2013-09-26	40.85	41.26	40.56	40.93	3677949
2013-09-27	40.70	41.27	40.66	40.83	3653748
2013-09-30	40.71	42.00	40.48	41.81	5284854
2013-10-01	41.72	41.89	41.17	41.38	3829698
2013-10-02	41.29	41.72	40.96	41.07	2732472
2013-10-03	41.15	41.16	39.78	40.10	7461621
2013-10-04	40.10	40.65	40.03	40.48	3314052
2013-10-07	40.31	42.48	40.25	42.33	6926670
2013-10-08	42.37	44.59	42.33	42.36	11559618
2013-10-09	42.61	43.51	42.54	43.24	6760431
2013-10-10	43.60	43.60	42.71	43.02	3590901
2013-10-11	42.80	43.58	42.64	43.35	1733031
2013-10-14	43.13	45.05	42.80	44.63	4367214
2013-10-15	44.57	44.86	43.30	43.36	3768075
2013-10-16	43.67	44.83	43.65	44.59	3788073
2013-10-17	44.56	45.43	43.92	44.35	9371961
2013-10-18	41.14	42.83	41.11	41.84	19112058
2013-10-21	41.84	41.84	40.67	41.34	7896618
2013-10-22	41.27	41.54	40.83	40.92	5046372
2013-10-23	40.75	41.88	40.62	41.66	4462839
2013-10-24	41.92	42.09	40.67	41.14	2923308
2013-10-25	41.10	41.25	40.56	41.01	3502809
2013-10-28	41.11	41.96	40.86	41.73	4825728
2013-10-29	41.65	42.36	41.40	41.96	5983434
2013-10-30	42.11	42.11	41.51	41.63	3156381
2013-10-31	41.67	42.04	41.14	41.28	4457565
2013-11-01	41.54	41.57	40.97	41.34	3888486
2013-11-04	41.43	42.74	41.36	42.47	4918887
2013-11-05	42.27	42.43	41.64	41.65	3671919
2013-11-06	41.78	42.03	41.57	41.91	1748880
2013-11-07	42.21	42.24	41.76	42.18	2790207
2013-11-08	42.07	43.41	41.90	43.31	3585213
2013-11-11	43.43	44.22	43.07	43.93	4911822
2013-11-12	43.56	44.28	43.50	44.00	4099914
2013-11-13	44.00	44.19	43.52	44.03	2224035
2013-11-14	44.11	44.22	43.90	44.14	1278981
2013-11-15	43.72	44.09	43.07	43.83	3163401
2013-11-18	43.83	44.31	43.32	43.66	2664072
2013-11-19	43.71	44.26	43.47	43.84	1286154
2013-11-20	43.96	44.22	43.67	43.83	1253997
2013-11-21	43.81	43.90	43.14	43.39	1925712
2013-11-22	43.23	43.54	43.00	43.30	1276569
2013-11-25	43.21	43.37	42.57	42.72	1773576
2013-11-26	42.39	42.64	41.48	41.61	4269753
2013-11-27	41.83	42.07	41.57	42.00	1956951
2013-11-29	42.05	42.11	41.59	41.88	1246959
2013-12-02	42.02	42.06	41.60	41.72	1758078
2013-12-03	41.55	41.72	41.35	41.42	2459475
2013-12-04	40.83	41.39	40.25	41.19	6984819
2013-12-05	41.21	41.33	40.59	40.87	2428092
2013-12-06	42.30	42.40	41.52	41.93	4601061
2013-12-09	41.82	41.95	41.39	41.84	3242970
2013-12-10	41.84	42.39	41.68	42.17	2875257
2013-12-11	42.07	42.07	40.52	40.74	5125671
2013-12-12	40.60	41.21	40.56	40.92	4348638
2013-12-13	40.75	41.23	40.28	40.33	3812292
2013-12-16	40.44	41.07	40.22	40.25	4601601
2013-12-17	40.99	40.44	39.02	39.55	6759927
2013-12-18	39.61	40.31	39.39	40.14	4973454
2013-12-19	39.93	40.17	39.47	39.90	3689217
2013-12-20	39.88	40.55	39.67	40.48	9492399
2013-12-23	40.56	41.45	40.40	41.25	4303332
2013-12-24	41.25	41.61	41.02	41.22	1670670
2013-12-26	41.37	41.75	41.11	41.64	3574917
2013-12-27	41.58	42.62	41.50	42.22	3785166
2013-12-30	42.22	42.62	41.99	42.56	2938563
2013-12-31	42.47	42.71	42.01	42.68	3181986
2014-01-02	42.63	42.63	42.03	42.22	4148487
2014-01-03	42.26	42.52	41.42	41.50	3104649
2014-01-06	41.44	41.92	41.11	41.22	3551040
2014-01-07	41.27	41.88	41.19	41.53	3493332
2014-01-08	43.18	42.29	41.56	42.27	4485843
2014-01-09	42.32	43.32	42.19	42.98	5029029
2014-01-10	42.94	47.18	42.81	46.68	13468221
2014-01-13	45.79	46.08	43.56	43.67	9816948
2014-01-14	48.95	49.33	46.22	46.65	17812413
2014-01-15	46.73	46.79	44.69	45.87	8755533
2014-01-16	46.05	46.48	45.39	46.04	2556648
2014-01-17	46.20	47.92	46.00	47.79	8434638
2014-01-21	49.43	49.72	48.11	48.82	7050483
2014-01-22	48.68	48.83	48.11	48.79	3544317
2014-01-23	48.78	49.27	48.28	48.78	7631550
2014-01-24	45.82	47.39	45.14	45.64	13474755
2014-01-27	45.69	46.27	45.36	45.40	4879881
2014-01-28	45.21	46.10	45.16	45.50	3642912
2014-01-29	45.00	46.62	45.00	46.13	5510124
2014-01-30	46.22	46.89	46.15	46.26	3803643
2014-01-31	45.55	45.94	45.12	45.29	4938201
2014-02-03	45.04	45.44	44.07	44.57	5994666
2014-02-04	44.81	46.00	44.72	45.46	4331187
2014-02-05	45.41	46.40	45.19	46.12	3594123
2014-02-06	45.95	46.67	45.95	46.09	4167027
2014-02-07	45.01	46.44	45.44	46.41	3636738
2014-02-10	46.23	48.09	46.12	47.74	3988683
2014-02-11	47.86	47.94	46.80	47.38	3464154
2014-02-12	47.64	48.74	47.47	48.71	3544344
2014-02-13	48.65	49.21	48.17	49.17	4005477
2014-02-14	48.01	49.11	47.92	48.76	5173029
2014-02-18	48.92	49.44	48.25	49.34	2853603
2014-02-19	48.91	49.75	48.76	48.88	2219427
2014-02-20	49.00	49.11	48.15	48.67	2275488
2014-02-21	48.79	49.06	48.31	48.35	2474055
2014-02-24	48.35	49.08	48.24	48.73	3274074
2014-02-25	48.57	48.78	48.11	48.32	2633085
2014-02-26	48.71	49.14	48.31	48.71	2473884
2014-02-27	48.69	49.52	48.44	49.35	3099591
2014-02-28	49.36	50.55	48.87	49.43	5542830
2014-03-03	49.14	51.39	48.89	50.43	6187329
2014-03-04	50.66	50.66	49.28	49.95	6685470
2014-03-05	50.32	50.22	49.28	49.66	2341305
2014-03-06	49.67	49.97	49.12	49.37	2331810
2014-03-07	49.62	50.05	49.09	49.33	2044845
2014-03-10	49.23	49.39	48.45	48.73	3296691
2014-03-11	48.85	49.12	48.21	48.35	2509290
2014-03-12	48.09	49.10	47.67	48.13	3222540
2014-03-13	48.22	48.78	47.62	47.74	2391165
2014-03-14	47.42	47.97	46.91	47.01	2746674
2014-03-17	47.11	47.81	47.01	47.40	2252376
2014-03-18	47.31	47.75	47.24	47.67	1539495
2014-03-19	47.61	48.34	47.61	48.28	2827602
2014-03-20	47.92	48.60	47.24	48.56	2294856
2014-03-21	49.28	49.28	47.60	47.65	5783247
2014-03-24	47.91	48.35	46.58	46.90	3103875
2014-03-25	46.98	47.50	46.66	46.99	1548045
2014-03-26	47.30	47.78	47.04	47.19	2064654
2014-03-27	46.94	47.95	46.48	47.62	6556167
2014-03-28	47.73	48.77	47.63	48.33	5494680
2014-03-31	48.33	49.11	48.11	48.67	4672179
2014-04-01	54.01	55.92	52.25	54.84	25792263
2014-04-02	56.04	58.06	55.40	57.61	12058308
2014-04-03	57.72	60.14	57.72	60.07	11126583
2014-04-04	59.36	59.63	56.13	56.17	12687372
2014-04-07	56.11	57.09	55.15	55.23	6172722
2014-04-08	55.56	55.59	53.82	54.43	7003287
2014-04-09	49.10	51.32	48.78	50.74	23555781
2014-04-10	51.09	51.67	50.28	50.40	6353397
2014-04-11	50.06	50.18	48.19	48.85	7300269
2014-04-14	49.13	49.19	46.93	47.22	6326334
2014-04-15	47.24	47.47	45.62	46.34	6910569
2014-04-16	47.32	47.35	45.92	46.13	6516747
2014-04-17	46.11	46.39	45.56	45.78	4859469
2014-04-21	45.67	46.30	45.38	45.68	3508236
2014-04-22	47.78	47.96	46.18	46.93	9119358
2014-04-23	43.02	44.16	41.37	41.55	19832688
2014-04-24	41.82	41.84	40.89	41.26	4604364
2014-04-25	41.00	41.11	40.27	40.71	5156658
2014-04-28	40.99	41.32	40.49	40.87	4711779
2014-04-29	41.38	41.89	39.26	40.18	5476059
2014-04-30	39.91	40.41	39.78	40.19	3769137
2014-05-01	40.58	41.22	39.82	39.90	4157577
2014-05-02	41.18	41.18	40.35	40.40	7247988
2014-05-05	40.15	40.64	39.92	40.44	4207527
2014-05-06	40.27	40.70	40.00	40.03	6403914
2014-05-07	40.03	40.25	39.17	39.22	6581016
2014-05-08	39.10	39.98	39.03	39.15	9195219
2014-05-09	39.06	39.26	38.50	39.23	8262027
2014-05-12	39.41	40.79	38.90	40.63	4823361
2014-05-13	40.57	40.93	40.22	40.61	3947148
2014-05-14	40.43	41.73	40.22	41.30	7235586
2014-05-15	41.44	41.44	40.06	40.49	5780880
2014-05-16	40.57	41.63	40.27	41.57	5679945
2014-05-19	41.34	41.91	41.12	41.21	3863709
2014-05-20	41.07	41.22	40.35	40.40	2356893
2014-05-21	40.61	40.94	40.35	40.70	1590651
2014-05-22	40.59	41.21	40.36	40.52	2572281
2014-05-23	40.52	40.67	40.29	40.43	2555676
2014-05-27	40.51	41.42	40.28	41.26	4444956
2014-05-28	41.25	41.32	40.52	40.52	3357396
2014-05-29	40.73	41.80	40.53	41.65	3726270
2014-05-30	41.67	41.67	40.81	41.08	2744154
2014-06-02	40.97	41.36	40.69	41.21	3545694
2014-06-03	41.00	41.55	41.00	41.22	2184480
2014-06-04	41.03	41.38	40.97	41.13	2690181
2014-06-05	41.24	41.62	40.94	40.98	3270636
2014-06-06	41.13	41.29	40.89	41.25	2653524
2014-06-09	41.21	41.76	41.10	41.65	2879541
2014-06-10	41.48	42.18	41.43	41.96	2963241
2014-06-11	41.91	42.74	41.87	42.49	3878550
2014-06-12	42.41	43.66	42.33	43.60	5492961
2014-06-13	43.54	44.32	43.40	44.09	5027769
2014-06-16	44.17	45.66	44.10	45.54	6610563
2014-06-17	45.64	45.77	44.79	44.80	4461471
2014-06-18	44.71	44.95	44.42	44.91	2665404
2014-06-19	45.12	45.12	44.23	44.69	3295098
2014-06-20	44.91	45.00	44.32	44.91	5436234
2014-06-23	45.10	45.48	44.53	44.77	3363876
2014-06-24	44.82	45.24	44.64	44.69	3831480
2014-06-25	44.92	45.11	44.41	45.01	2414529
2014-06-26	44.91	45.70	44.68	45.64	5598000
2014-06-27	45.75	47.38	45.51	47.04	10622061
2014-06-30	46.86	46.91	45.56	45.76	4435668
2014-07-01	45.76	46.04	45.08	45.17	3513195
2014-07-02	45.34	45.47	44.67	44.82	3094119
2014-07-03	44.81	44.99	44.54	44.89	2042055
2014-07-07	44.84	44.89	43.47	43.81	4623129
2014-07-08	43.93	43.93	42.46	42.88	4651605
2014-07-09	42.92	43.19	42.42	42.92	3549276
2014-07-10	42.42	43.02	42.22	42.55	3844224
2014-07-11	42.70	43.39	42.67	43.25	4339431
2014-07-14	43.36	43.58	42.57	42.73	4460508
2014-07-15	42.66	43.15	42.49	42.62	5137344
2014-07-16	42.61	43.02	42.22	42.25	4080312
2014-07-17	41.93	42.82	41.78	42.47	4842594
2014-07-18	42.41	43.21	42.22	43.00	5980347
2014-07-21	42.43	43.20	42.23	43.19	4084686
2014-07-22	43.66	44.17	43.33	43.57	8898228
2014-07-23	48.90	51.49	48.73	51.29	25621146
2014-07-24	50.78	53.67	50.56	52.59	11043693
2014-07-25	52.14	52.42	51.17	52.19	9027162
2014-07-28	52.76	52.76	51.29	51.70	4687632
2014-07-29	51.82	52.11	51.20	51.69	3319668
2014-07-30	51.97	52.22	51.66	51.89	2438046
2014-07-31	51.66	51.78	50.77	50.84	4283064
2014-08-01	51.00	51.11	50.11	50.35	6594336
2014-08-04	50.26	50.73	50.04	50.56	2754396
2014-08-05	50.56	50.56	49.56	49.82	2244474
2014-08-06	49.60	50.06	49.30	49.83	2069307
2014-08-07	49.87	49.95	48.96	49.09	2307294
2014-08-08	49.31	49.55	48.99	49.34	2717046
2014-08-11	49.21	50.11	48.72	49.29	3303711
2014-08-12	49.50	50.21	49.47	50.17	2679840
2014-08-13	50.07	50.61	49.87	50.59	2190177
2014-08-14	50.52	51.19	50.27	51.15	1913130
2014-08-15	51.64	51.90	50.84	51.02	2506230
2014-08-18	51.18	52.03	51.10	51.59	2793897
2014-08-19	51.75	52.71	51.61	52.57	2675925
2014-08-20	52.36	52.65	51.69	51.94	2081718
2014-08-21	52.10	52.49	51.78	52.43	2003535
2014-08-22	52.49	52.50	51.99	52.42	1512000
2014-08-25	52.60	52.83	52.03	52.28	2159109
2014-08-26	52.11	53.38	51.98	53.19	2955051
2014-08-27	53.09	53.11	52.23	52.35	1544805
2014-08-28	52.04	52.39	51.53	51.73	1749564
2014-08-29	52.25	52.40	51.58	52.22	2207205
2014-09-02	52.51	52.77	52.09	52.67	1946133
2014-09-03	52.73	52.85	52.40	52.63	1528155
2014-09-04	52.68	52.82	51.51	51.63	2984805
2014-09-05	51.81	51.81	50.67	51.71	2923956
2014-09-08	51.90	51.94	51.13	51.86	2420316
2014-09-09	52.75	52.96	51.78	51.87	2325267
2014-09-10	51.65	52.80	51.35	52.62	2627451
2014-09-11	52.09	52.58	52.03	52.22	1781802
2014-09-12	52.14	53.51	52.14	53.41	3845385
2014-09-15	53.13	53.17	51.67	52.09	3552876
2014-09-16	52.03	53.00	51.45	52.74	2122776
2014-09-17	52.79	53.15	52.33	52.61	2028339
2014-09-18	52.82	53.00	52.41	52.84	1887678
2014-09-19	53.21	53.22	52.13	52.17	4569192
2014-09-22	51.78	51.87	50.17	50.79	3806946
2014-09-23	50.39	50.87	50.28	50.68	1970784
2014-09-24	50.91	51.92	50.74	51.75	2373660
2014-09-25	51.64	51.90	50.62	50.84	2879451
2014-09-26	50.77	51.53	50.54	51.14	1733058
2014-09-29	50.95	51.93	50.61	51.64	2119941
2014-09-30	51.64	52.11	50.89	51.31	2967696
2014-10-01	51.48	51.61	50.63	51.42	2513286
2014-10-02	51.51	52.39	50.71	52.18	2260062
2014-10-03	52.34	53.44	52.34	52.80	3158055
2014-10-06	54.37	56.19	53.91	54.06	5847012
2014-10-07	53.74	54.32	53.21	53.58	3730230
2014-10-08	53.75	54.62	53.32	54.43	3084516
2014-10-09	54.24	54.24	52.33	52.93	4271355
2014-10-10	52.96	53.57	52.15	52.23	2538342
2014-10-13	52.09	52.90	51.62	51.67	2273391
2014-10-14	52.47	52.74	50.83	51.26	3542283
2014-10-15	50.69	51.51	49.93	51.13	3579642
2014-10-16	50.35	51.94	50.21	50.72	3011724
2014-10-17	51.68	52.60	51.63	52.25	2980179
2014-10-20	53.32	54.08	52.40	53.92	4144131
2014-10-21	53.79	55.41	52.78	55.09	7016202
2014-10-22	55.74	55.74	53.00	53.53	8099793
2014-10-23	53.80	54.95	53.62	53.95	4036266
2014-10-24	53.92	54.20	53.03	53.11	4078305
2014-10-27	52.83	53.33	52.19	53.08	3490668
2014-10-28	53.31	54.68	53.17	54.63	2915703
2014-10-29	53.59	54.44	53.43	54.16	2837925
2014-10-30	53.95	54.90	53.58	54.44	2357379
2014-10-31	55.09	55.61	54.72	55.09	3381588
2014-11-03	54.12	55.65	54.03	55.09	2496141
2014-11-04	55.09	55.42	54.51	55.11	2090385
2014-11-05	55.32	56.25	54.89	56.15	3981888
2014-11-06	56.00	56.91	55.45	56.52	2427552
2014-11-07	56.71	56.82	55.22	55.56	2271186
2014-11-10	55.46	56.61	55.46	56.55	2409516
2014-11-11	56.65	57.21	55.89	57.15	2327544
2014-11-12	57.15	57.42	56.61	57.03	1432611
2014-11-13	57.15	58.05	57.13	58.11	977409
2014-11-14	57.49	57.54	56.75	56.91	1765044
2014-11-17	56.70	57.59	56.66	56.82	1561644
2014-11-18	56.71	57.54	56.67	57.35	2001024
2014-11-19	57.17	57.30	56.83	57.00	1898334
2014-11-20	56.87	57.26	56.82	57.06	1025829
2014-11-21	57.78	57.78	56.57	57.27	2376621
2014-11-24	57.22	58.03	57.09	57.93	2373363
2014-11-25	57.78	58.18	57.24	57.39	3109284
2014-11-26	56.03	57.35	56.03	57.22	1321560
2014-11-28	57.22	57.74	57.15	57.53	847611
2014-12-01	57.32	57.70	56.85	57.08	1182906
2014-12-02	57.33	57.34	56.62	56.93	1616031
2014-12-03	56.86	57.76	56.77	57.62	1428894
2014-12-04	56.94	57.77	56.56	56.74	1626876
2014-12-05	57.44	57.19	56.45	56.54	1075788
2014-12-08	55.71	57.31	55.71	57.24	2233737
2014-12-09	56.56	57.27	56.18	57.21	1554291
2014-12-10	56.99	56.99	55.45	55.64	2338443
2014-12-11	56.07	56.80	56.00	56.24	1505160
2014-12-12	55.67	56.83	55.67	55.86	1644201
2014-12-15	56.01	56.59	55.27	55.45	1632888
2014-12-16	55.51	56.31	55.18	55.24	1253160
2014-12-17	55.45	56.95	55.28	56.69	2372733
2014-12-18	57.20	58.17	56.78	58.17	2425302
2014-12-19	57.87	59.40	57.80	59.11	4362183
2014-12-22	59.18	59.87	58.39	59.32	1359837
2014-12-23	59.67	59.77	58.28	58.46	1366353
2014-12-24	58.73	59.36	58.20	58.99	668394
2014-12-26	58.88	59.41	58.62	59.03	730692
2014-12-29	59.12	59.26	58.60	58.86	996111
2014-12-30	58.37	59.19	58.36	58.43	971406
2014-12-31	58.69	59.56	58.38	58.77	1343079
2015-01-02	58.99	59.53	57.92	58.40	1608444
2015-01-05	58.09	58.17	57.09	57.15	3874518
2015-01-06	58.16	58.27	57.15	57.75	2543337
2015-01-07	58.20	59.21	57.91	58.07	3394935
2015-01-08	58.73	59.63	58.20	59.22	3674403
2015-01-09	59.00	59.58	57.83	57.87	2944917
2015-01-12	58.09	58.48	57.21	58.39	2884761
2015-01-13	59.11	59.33	57.42	57.96	4303683
2015-01-14	57.92	59.65	57.66	59.48	2898729
2015-01-15	59.46	59.79	58.05	58.26	2226672
2015-01-16	58.11	59.09	57.71	58.96	2389671
2015-01-20	59.35	59.44	57.62	57.99	2445696
2015-01-21	57.55	58.57	57.34	57.57	2224665
2015-01-22	57.59	58.51	57.34	58.38	4549086
2015-01-23	56.93	58.54	56.45	57.51	4556457
2015-01-26	57.49	57.91	56.86	57.89	1979352
2015-01-27	57.00	57.46	56.22	56.58	3483486
2015-01-28	56.11	57.08	55.78	55.84	2291427
2015-01-29	55.69	56.39	54.77	56.11	2530503
2015-01-30	55.66	56.10	54.85	54.94	2556234
2015-02-02	55.54	56.43	54.96	56.35	3691215
2015-02-03	56.47	56.85	55.84	56.52	2031543
2015-02-04	56.38	56.98	56.01	56.10	1545885
2015-02-05	56.46	57.38	56.34	57.35	3013524
2015-02-06	57.15	58.16	56.64	56.92	2594808
2015-02-09	56.67	57.00	55.43	55.70	2059317
2015-02-10	55.86	56.11	55.06	55.54	2797146
2015-02-11	55.46	56.00	55.17	55.44	1210941
2015-02-12	55.57	56.48	55.10	56.41	2131992
2015-02-13	56.25	56.81	56.19	56.75	1258866
2015-02-17	56.75	57.36	56.36	57.11	1718253
2015-02-18	57.06	57.21	56.68	56.98	1006272
2015-02-19	56.61	56.98	56.16	56.83	1153440
2015-02-20	56.81	57.04	56.25	57.03	1388889
2015-02-23	56.63	57.21	56.51	57.08	1048959
2015-02-24	56.97	57.07	56.61	56.87	1075293
2015-02-25	56.67	57.02	56.11	56.41	1042902
2015-02-26	56.52	56.95	55.97	56.26	1126188
2015-02-27	56.26	56.26	55.28	55.56	2543958
2015-03-02	55.66	56.11	55.66	55.92	1604178
2015-03-03	56.47	56.78	55.78	56.56	2503026
2015-03-04	56.16	56.21	55.44	55.62	2377359
2015-03-05	55.72	56.05	55.34	55.50	1846080
2015-03-06	55.22	55.50	54.64	54.89	2451114
2015-03-09	54.52	54.89	54.07	54.73	2694483
2015-03-10	54.29	54.73	54.17	54.17	2330784
2015-03-11	54.13	55.21	54.12	54.83	1927224
2015-03-12	55.29	55.88	54.80	55.47	1303722
2015-03-13	55.28	55.64	54.56	54.83	1809009
2015-03-16	54.89	56.45	54.81	56.31	1958310
2015-03-17	56.03	56.53	55.94	56.19	1906542
2015-03-18	56.36	56.90	55.55	56.54	1971720
2015-03-19	56.37	56.79	56.27	56.53	1160802
2015-03-20	56.88	57.19	56.35	56.56	2591883
2015-03-23	56.56	56.80	56.11	56.47	1387530
2015-03-24	56.46	56.73	55.81	55.97	1382364
2015-03-25	55.89	56.48	54.91	55.03	1864728
2015-03-26	54.95	56.22	54.67	55.44	2466405
2015-03-27	54.93	56.08	54.93	55.25	2380752
2015-03-30	55.62	56.44	55.33	56.24	1788561
2015-03-31	55.97	57.22	55.97	56.11	1945413
2015-04-01	55.77	56.56	55.10	56.28	2575746
2015-04-02	56.48	56.78	55.63	56.48	1512495
2015-04-06	56.02	57.32	55.89	57.15	2445723
2015-04-07	57.40	57.50	56.90	56.94	1689948
2015-04-08	56.64	57.26	56.61	56.83	1572201
2015-04-09	56.92	57.49	56.58	57.01	1467945
2015-04-10	57.01	59.27	56.56	58.93	4259349
2015-04-13	58.98	60.93	58.78	60.26	4954401
2015-04-14	60.01	60.56	58.79	59.56	3445668
2015-04-15	59.64	59.93	59.04	59.30	1833777
2015-04-16	59.59	60.68	58.70	60.39	3430827
2015-04-17	59.53	60.28	59.37	60.08	3419361
2015-04-20	60.43	61.58	60.08	61.44	4075425
2015-04-21	61.64	62.12	60.42	60.75	4314348
2015-04-22	59.00	59.62	57.35	57.44	6385239
2015-04-23	57.26	57.70	56.94	56.97	3642273
2015-04-24	56.15	57.16	56.02	56.21	3005046
2015-04-27	56.21	56.87	55.53	55.61	2783547
2015-04-28	55.67	56.48	54.88	56.10	3103101
2015-04-29	56.10	56.15	55.00	55.50	2240541
2015-04-30	55.43	55.46	54.61	55.11	2920446
2015-05-01	55.42	55.49	54.76	55.33	2530197
2015-05-04	55.56	55.73	54.78	55.37	2439882
2015-05-05	55.06	55.37	54.69	54.77	2413548
2015-05-06	54.93	55.19	53.65	54.30	3752298
2015-05-07	54.35	55.04	53.95	54.35	2671848
2015-05-08	54.83	55.04	54.33	54.92	2240325
2015-05-11	54.87	55.37	54.34	55.15	2636199
2015-05-12	54.78	55.46	54.50	54.98	3047130
2015-05-13	54.90	55.60	54.79	55.38	2581974
2015-05-14	55.64	56.22	55.09	55.82	2718081
2015-05-15	56.10	56.10	55.49	55.96	1797777
2015-05-18	55.85	56.04	55.57	55.85	2083509
2015-05-19	55.92	56.00	55.52	55.87	1380024
2015-05-20	56.00	56.01	54.57	54.71	3203604
2015-05-21	54.55	55.27	54.53	54.99	1836666
2015-05-22	54.98	55.33	54.74	55.03	1843029
2015-05-26	54.89	54.91	54.05	54.13	2045808
2015-05-27	54.13	54.89	53.94	54.85	2742480
2015-05-28	54.61	54.78	53.82	53.98	2620368
2015-05-29	54.01	54.78	53.70	54.19	3918528
2015-06-01	54.60	56.62	54.37	55.80	5115393
2015-06-02	55.62	55.66	55.11	55.46	2137149
2015-06-03	55.44	55.82	55.10	55.68	1262853
2015-06-04	55.41	55.51	54.86	55.14	1350036
2015-06-05	55.26	55.37	54.57	55.01	1056924
2015-06-08	55.10	55.40	54.44	54.51	1420938
2015-06-09	54.38	55.41	54.16	55.25	2508111
2015-06-10	55.31	56.44	54.94	56.02	3337209
2015-06-11	55.82	56.53	55.27	55.36	2608533
2015-06-12	55.06	55.32	54.60	55.07	2436579
2015-06-15	54.81	55.06	54.11	54.63	1710702
2015-06-16	54.72	55.08	54.47	54.54	1437273
2015-06-17	54.66	55.29	54.11	54.31	2870640
2015-06-18	54.59	55.26	54.41	55.11	2076480
2015-06-19	55.08	55.41	54.77	54.97	3506922
2015-06-22	55.31	55.76	54.96	55.49	1705968
2015-06-23	55.40	55.93	55.11	55.18	1589949
2015-06-24	55.30	55.55	54.70	54.72	1103067
2015-06-25	54.79	56.11	54.79	54.98	2327130
2015-06-26	55.27	55.91	55.04	55.24	3351582
2015-06-29	54.66	55.02	53.70	53.75	1740330
2015-06-30	54.27	54.27	53.34	53.83	2894310
2015-07-01	54.16	54.47	53.64	53.98	2497887
2015-07-02	54.21	54.25	53.57	54.03	1957428
2015-07-06	53.07	53.62	52.31	53.12	4225023
2015-07-07	53.38	53.55	52.35	53.50	1650726
2015-07-08	53.37	53.80	52.75	53.18	1841688
2015-07-09	53.88	54.06	53.29	53.50	1211202
2015-07-10	54.06	54.35	53.78	54.21	1145592
2015-07-13	53.45	55.45	53.45	55.28	1990269
2015-07-14	55.44	55.49	54.29	54.66	2924217
2015-07-15	54.82	55.13	54.33	54.50	2905632
2015-07-16	54.76	54.93	54.31	54.45	1979190
2015-07-17	54.43	54.64	54.09	54.42	2668176
2015-07-20	54.38	55.44	54.16	55.29	1976616
2015-07-21	55.30	56.41	55.11	56.12	4389048
2015-07-22	62.33	62.76	60.82	61.10	11735208
2015-07-23	61.11	62.29	60.62	61.91	4451463
2015-07-24	58.79	61.40	58.17	60.68	6120945
2015-07-27	59.92	60.61	59.76	60.46	4217904
2015-07-28	60.14	60.39	59.78	60.03	3214206
2015-07-29	59.84	60.49	59.54	60.03	1646478
2015-07-30	60.01	60.19	59.57	59.96	1627722
2015-07-31	60.01	60.01	59.11	59.24	2163078
2015-08-03	59.07	59.28	57.91	58.50	2942469
2015-08-04	58.24	58.77	58.02	58.53	1640178
2015-08-05	58.82	59.38	58.82	59.01	1671264
2015-08-06	58.85	59.17	58.17	58.23	1585143
2015-08-07	58.24	59.33	57.90	59.22	2170980
2015-08-10	59.33	59.33	58.79	59.14	2571588
2015-08-11	59.11	59.33	58.44	58.87	1682847
2015-08-12	58.66	58.93	58.33	58.81	2582667
2015-08-13	58.76	59.07	58.42	58.65	1569051
2015-08-14	58.70	58.93	58.37	58.87	1108161
2015-08-17	58.66	59.30	58.11	59.23	1389672
2015-08-18	59.36	59.36	58.73	58.86	1312587
2015-08-19	58.97	58.97	58.09	58.51	2454813
2015-08-20	58.01	58.29	57.09	57.14	2111643
2015-08-21	56.63	57.12	55.87	56.32	3151683
2015-08-24	53.51	55.57	52.78	54.53	4437765
2015-08-25	55.56	56.66	54.78	54.94	4410837
2015-08-26	56.24	56.53	55.11	56.49	2914290
2015-08-27	56.97	57.30	56.63	57.29	2210598
2015-08-28	56.93	57.39	56.75	57.14	1221687
2015-08-31	56.91	57.52	56.72	56.77	2059902
2015-09-01	55.78	56.55	55.33	55.94	3599721
2015-09-02	56.51	56.79	55.98	56.79	2062287
2015-09-03	56.87	57.96	56.67	57.08	2288169
2015-09-04	56.44	56.84	56.25	56.49	1893708
2015-09-08	57.26	57.94	57.01	57.85	2246202
2015-09-09	58.13	58.19	56.51	56.66	2582775
2015-09-10	56.59	57.44	55.67	56.84	1662354
2015-09-11	56.71	57.55	56.33	57.26	1829061
2015-09-14	57.30	57.30	56.38	56.73	1611486
2015-09-15	56.53	57.46	56.33	57.09	1721736
2015-09-16	57.08	57.27	56.74	57.17	1148202
2015-09-17	57.28	58.50	57.28	57.69	1901970
2015-09-18	57.32	57.58	56.76	56.83	3801150
2015-09-21	56.89	57.17	55.72	56.10	3293739
2015-09-22	55.70	56.00	54.31	54.91	4531113
2015-09-23	54.87	55.09	54.31	54.43	3464496
2015-09-24	54.18	54.76	54.00	54.57	1884654
2015-09-25	54.78	54.98	52.64	52.88	2996847
2015-09-28	52.81	52.85	51.25	51.50	4546737
2015-09-29	51.79	52.14	50.07	50.61	4288698
2015-09-30	51.06	51.78	50.76	51.06	3209904
2015-10-01	51.11	51.28	49.87	50.62	4542552
2015-10-02	50.22	51.69	50.00	51.65	6363522
2015-10-05	52.14	52.94	51.56	52.09	3399786
2015-10-06	51.85	51.90	50.61	51.07	2111139
2015-10-07	51.17	51.91	50.92	51.86	2321091
2015-10-08	51.65	52.13	51.22	52.05	2267919
2015-10-09	51.99	52.93	51.59	52.18	2235672
2015-10-12	52.05	52.06	51.01	51.20	3456180
2015-10-13	50.39	51.38	49.67	50.71	4271652
2015-10-14	50.79	51.08	50.17	50.54	3318093
2015-10-15	50.79	51.56	50.20	51.37	2664342
2015-10-16	51.75	52.02	51.23	51.93	2009250
2015-10-19	51.95	53.34	51.93	53.16	4218462
2015-10-20	53.11	53.38	52.33	52.56	5080536
2015-10-21	57.66	57.78	55.37	55.49	10202616
2015-10-22	55.74	55.77	53.68	55.13	6225921
2015-10-23	55.25	56.17	55.10	55.56	4470723
2015-10-26	55.51	55.58	54.86	55.17	2254572
2015-10-27	55.08	55.46	54.71	55.20	1576971
2015-10-28	55.26	55.61	54.69	55.56	2513043
2015-10-29	55.49	55.82	55.01	55.59	2405916
2015-10-30	55.62	56.11	55.15	55.18	3187503
2015-11-02	55.23	56.11	55.20	56.03	2187954
2015-11-03	55.96	56.32	55.48	55.93	2556774
2015-11-04	55.83	56.16	55.57	55.72	2061792
2015-11-05	55.76	56.04	55.11	55.48	2940903
2015-11-06	55.04	55.83	55.01	55.66	1877517
2015-11-09	55.66	56.00	55.12	55.34	1881639
2015-11-10	55.44	55.95	55.04	55.84	2448189
2015-11-11	55.93	56.06	55.32	55.40	2197584
2015-11-12	55.67	55.94	55.43	55.56	3179034
2015-11-13	55.37	56.00	55.11	55.42	2938815
2015-11-16	55.37	55.87	55.36	55.66	2425194
2015-11-17	55.55	56.08	55.25	55.39	2056392
2015-11-18	55.39	56.48	55.30	56.37	2744883
2015-11-19	56.36	56.36	55.72	56.02	1896129
2015-11-20	56.41	57.43	56.35	57.40	3632463
2015-11-23	57.30	57.99	57.30	57.68	3442050
2015-11-24	57.47	57.89	56.98	57.42	2681757
2015-11-25	57.48	57.78	57.22	57.54	1443303
2015-11-27	57.68	57.89	57.43	57.69	698346
2015-11-30	57.88	58.08	57.53	57.78	2292174
2015-12-01	57.89	58.31	57.40	58.03	2802771
2015-12-02	58.08	58.31	57.42	57.51	1946529
2015-12-03	57.52	57.88	56.01	56.52	2803077
2015-12-04	56.60	58.21	56.60	57.93	2121120
2015-12-07	57.78	58.65	57.66	58.06	3328794
2015-12-08	57.79	58.03	56.93	57.02	2649609
2015-12-09	56.88	57.44	56.55	57.07	2223180
2015-12-10	56.85	58.88	56.57	58.45	2900565
2015-12-11	57.80	58.84	57.73	58.16	3606507
2015-12-14	58.11	59.23	57.90	58.75	3491514
2015-12-15	58.95	60.34	58.32	59.67	4009446
2015-12-16	60.10	60.76	59.37	60.57	2339757
2015-12-17	60.45	60.88	59.66	59.90	2474883
2015-12-18	59.41	60.37	59.23	59.35	5127912
2015-12-21	59.60	60.00	59.31	59.92	2319282
2015-12-22	60.18	60.48	59.54	60.16	1875114
2015-12-23	60.55	61.00	59.96	60.86	1990800
2015-12-24	60.96	61.00	60.60	60.83	919116
2015-12-28	60.73	61.06	60.29	60.79	1440828
2015-12-29	61.09	61.84	60.89	61.49	2458188
2015-12-30	61.66	61.74	61.26	61.39	1705860
2015-12-31	61.18	61.43	60.64	60.68	1624995
2016-01-04	60.80	61.09	59.87	60.82	4781799
2016-01-05	61.01	61.56	60.44	61.33	3276585
2016-01-06	60.81	61.86	60.34	61.47	4536270
2016-01-07	60.61	61.84	59.60	59.66	5300568
2016-01-08	59.96	60.35	59.22	59.62	3037284
2016-01-11	60.06	60.81	58.98	59.95	4142637
2016-01-12	60.52	60.79	59.44	60.24	2748861
2016-01-13	62.49	63.56	60.49	60.57	8533395
2016-01-14	61.03	61.94	59.79	61.75	5256504
2016-01-15	60.03	62.00	59.99	61.92	5308110
2016-01-19	62.06	62.93	61.39	61.83	4798818
2016-01-20	61.37	62.42	59.78	61.62	4657590
2016-01-21	61.83	62.21	60.18	61.73	6225012
2016-01-22	63.21	64.44	61.77	62.90	6729840
2016-01-25	62.65	63.40	61.86	62.02	4145148
2016-01-26	61.11	61.67	60.21	60.58	3955023
2016-01-27	60.69	60.84	59.11	59.34	3301731
2016-01-28	59.52	59.87	57.83	58.51	3974895
2016-01-29	58.62	60.14	58.62	60.09	4211694
2016-02-01	59.89	60.71	59.74	60.35	2963295
2016-02-02	59.94	60.54	59.34	59.93	2118456
2016-02-03	60.39	60.59	59.12	60.57	2855619
2016-02-04	60.41	61.55	59.68	61.33	3828627
2016-02-05	61.22	61.60	59.33	59.58	5813487
2016-02-08	58.95	58.95	55.78	56.36	5800176
2016-02-09	56.35	57.83	55.78	56.54	4133115
2016-02-10	56.67	58.77	56.67	58.27	3075948
2016-02-11	57.15	58.33	57.15	57.95	3056877
2016-02-12	58.13	59.39	57.47	59.03	2008431
2016-02-16	59.56	59.56	58.40	59.46	3019131
2016-02-17	59.50	60.28	59.11	60.21	2840202
2016-02-18	60.10	60.55	59.79	60.29	2255031
2016-02-19	59.85	60.78	58.94	60.70	2352150
2016-02-22	61.00	61.33	60.38	61.28	2244915
2016-02-23	60.79	61.44	60.46	60.99	2109420
2016-02-24	60.45	61.67	60.45	61.52	3328992
2016-02-25	61.67	62.20	60.72	62.14	3933036
2016-02-26	62.22	63.35	61.89	63.05	6063705
2016-02-29	62.94	63.32	62.50	62.56	4248180
2016-03-01	62.69	63.83	62.38	63.50	4661676
2016-03-02	63.04	63.83	63.04	63.50	4970511
2016-03-03	63.33	64.00	63.15	63.78	2947806
2016-03-04	63.83	64.00	63.13	63.41	3287142
2016-03-07	63.38	64.04	62.78	63.63	2816280
2016-03-08	63.15	63.64	62.85	63.63	2451564
2016-03-09	63.34	63.73	62.78	63.66	2761506
2016-03-10	63.54	63.86	62.99	63.74	2446011
2016-03-11	63.89	64.92	63.69	64.49	3000267
2016-03-14	64.45	66.22	63.91	65.90	4633038
2016-03-15	65.24	66.08	64.82	65.27	4544730
2016-03-16	64.76	66.03	64.74	65.26	3103083
2016-03-17	65.39	65.56	62.34	62.48	5244597
2016-03-18	62.89	64.84	62.51	64.78	5722119
2016-03-21	64.67	65.47	64.17	64.78	3430917
2016-03-22	64.40	65.76	64.16	65.67	3304980
2016-03-23	65.69	66.22	65.13	65.15	2513628
2016-03-24	64.81	64.90	63.98	64.81	2883204
2016-03-28	65.08	65.20	64.50	65.08	873405
2016-03-29	64.79	67.11	64.67	64.91	3063204
2016-03-30	67.53	67.53	66.00	66.48	2646738
2016-03-31	66.59	67.28	66.13	66.48	2028240
2016-04-01	66.13	67.39	65.67	67.39	4115979
2016-04-04	67.50	69.77	67.03	69.12	4581540
2016-04-05	68.61	68.81	67.71	68.10	2866500
2016-04-06	67.99	69.84	67.99	69.57	3398742
2016-04-07	69.54	69.54	67.67	68.31	2435670
2016-04-08	68.99	69.64	68.35	68.86	2341782
2016-04-11	69.23	69.66	68.76	68.91	2069001
2016-04-12	69.60	69.93	68.83	69.50	2622915
2016-04-13	69.65	70.07	69.14	69.67	2965680
2016-04-14	69.67	69.84	69.11	69.23	1448478
2016-04-15	69.39	69.78	68.89	69.36	2568924
2016-04-18	69.40	69.91	69.04	69.66	3352149
2016-04-19	69.67	69.74	68.58	69.30	5939712
2016-04-20	71.66	72.76	71.33	71.62	6277455
2016-04-21	71.51	72.10	71.01	71.32	2224035
2016-04-22	70.17	71.11	69.77	70.91	3776418
2016-04-25	70.32	71.37	70.28	70.97	2800305
2016-04-26	71.11	71.11	70.04	70.28	2676042
2016-04-27	70.41	70.75	69.68	70.33	2238012
2016-04-28	69.76	71.66	69.76	70.17	3348540
2016-04-29	69.67	69.85	68.89	69.60	2539161
2016-05-02	69.75	70.60	69.58	70.37	2134836
2016-05-03	69.64	69.98	68.34	68.74	3117285
2016-05-04	68.40	68.83	67.99	68.35	2373768
2016-05-05	68.63	68.81	68.08	68.37	3244284
2016-05-06	68.21	68.86	67.91	68.77	3569823
2016-05-09	68.57	69.89	68.57	69.32	3364866
2016-05-10	69.57	69.89	69.00	69.62	2265138
2016-05-11	69.72	69.94	69.38	69.74	1961100
2016-05-12	69.94	70.41	69.11	70.37	3447468
2016-05-13	70.45	70.83	69.63	69.87	2039292
2016-05-16	69.90	71.00	69.78	70.59	1989261
2016-05-17	70.47	70.61	68.72	69.04	3179061
2016-05-18	69.09	70.06	68.12	69.47	3713580
2016-05-19	69.04	69.52	68.70	69.31	2322540
2016-05-20	69.43	70.59	69.08	70.29	3515859
2016-05-23	70.18	70.24	69.38	69.85	1986255
2016-05-24	70.35	71.10	69.88	70.96	2934045
2016-05-25	70.95	71.65	70.90	71.45	2136546
2016-05-26	71.15	71.57	70.67	70.80	2924532
2016-05-27	71.11	71.49	70.48	70.74	2173932
2016-05-31	71.01	71.10	70.21	70.52	5581377
2016-06-01	70.25	71.00	69.72	70.85	2610045
2016-06-02	70.11	71.11	70.00	71.05	2505186
2016-06-03	71.05	71.06	70.29	70.76	2222181
2016-06-06	70.73	70.97	70.15	70.62	1414782
2016-06-07	70.56	70.78	70.19	70.65	1461708
2016-06-08	70.80	71.78	70.68	71.43	2938518
2016-06-09	71.03	72.40	70.79	72.02	2709657
2016-06-10	71.30	71.72	70.75	71.29	1769859
2016-06-13	70.80	72.06	70.80	71.57	2524572
2016-06-14	71.28	71.84	71.19	71.67	1868661
2016-06-15	71.84	72.09	71.31	71.68	2891331
2016-06-16	71.79	71.79	70.60	71.50	2198385
2016-06-17	71.61	71.89	70.93	71.30	3681396
2016-06-20	72.05	72.38	71.77	72.01	1783107
2016-06-21	72.03	72.33	71.46	71.69	1984671
2016-06-22	71.76	72.44	71.69	72.38	2261421
2016-06-23	72.68	73.55	72.44	73.48	2633742
2016-06-24	71.45	72.49	71.36	71.65	5339061
2016-06-27	71.34	71.39	69.49	69.99	3661875
2016-06-28	70.33	71.11	70.05	70.96	2475711
2016-06-29	71.26	73.26	71.11	73.08	3310632
2016-06-30	73.08	73.72	72.78	73.49	2975688
2016-07-01	73.51	74.17	73.23	74.03	2214072
2016-07-05	73.87	74.26	73.52	73.85	2063466
2016-07-06	73.89	74.86	73.67	74.49	2634660
2016-07-07	74.33	75.12	74.24	75.03	1719918
2016-07-08	75.39	75.61	74.87	75.43	1924371
2016-07-11	75.70	75.73	74.78	74.86	2492775
2016-07-12	75.35	75.42	74.83	75.03	2534796
2016-07-13	75.41	75.41	74.72	74.76	1862118
2016-07-14	75.39	75.66	74.77	75.07	1927107
2016-07-15	75.38	75.42	74.24	74.49	3043719
2016-07-18	74.77	74.88	74.45	74.50	2355741
2016-07-19	74.20	75.09	73.90	74.66	4107762
2016-07-20	79.12	80.00	77.80	78.12	10440360
2016-07-21	77.33	77.87	76.53	76.77	4051566
2016-07-22	76.49	76.65	75.63	76.60	4168008
2016-07-25	76.27	76.79	76.07	76.26	2560635
2016-07-26	76.55	76.80	76.14	76.29	1969785
2016-07-27	76.26	76.84	75.68	75.90	2575386
2016-07-28	75.98	76.80	75.98	76.68	2313594
2016-07-29	76.67	77.46	76.56	77.31	2474109
2016-08-01	77.11	77.78	76.92	77.10	2588697
2016-08-02	77.21	77.21	76.15	76.72	1557954
2016-08-03	76.91	77.10	76.23	76.41	1728063
2016-08-04	76.49	77.43	76.00	77.07	2031543
2016-08-05	77.17	77.33	76.74	77.04	1473165
2016-08-08	76.93	77.11	76.64	76.98	1185264
2016-08-09	77.20	77.85	77.18	77.41	1709370
2016-08-10	77.41	77.50	76.77	77.03	1229985
2016-08-11	77.13	77.55	76.87	77.28	1562301
2016-08-12	77.01	77.01	76.50	76.77	1641690
2016-08-15	76.96	77.47	76.78	77.00	1173555
2016-08-16	76.78	76.78	76.16	76.23	1253331
2016-08-17	76.40	76.40	75.46	75.88	1582200
2016-08-18	75.60	76.38	75.60	76.18	1233756
2016-08-19	76.19	76.58	75.83	76.41	1297278
2016-08-22	76.45	76.99	76.33	76.92	1391553
2016-08-23	77.22	77.67	77.00	77.33	1861002
2016-08-24	77.21	77.50	76.00	76.18	1392309
2016-08-25	76.11	76.63	75.85	76.27	1095795
2016-08-26	76.49	76.85	75.85	76.14	2099610
2016-08-29	76.16	76.71	75.92	76.39	3218877
2016-08-30	76.43	76.58	75.71	76.39	1307394
2016-08-31	76.61	76.61	75.91	76.27	1344078
2016-09-01	76.32	76.81	75.93	76.63	1876167
2016-09-02	77.05	77.05	76.43	76.49	1285704
2016-09-06	76.67	77.03	75.73	77.01	1550979
2016-09-07	76.67	77.21	76.56	76.67	1502550
2016-09-08	76.42	76.96	76.24	76.79	1554498
2016-09-09	76.12	76.23	75.11	75.14	1932066
2016-09-12	75.04	76.02	74.86	75.93	1937358
2016-09-13	75.30	75.76	74.53	74.69	2690928
2016-09-14	74.75	75.28	74.55	74.79	1973322
2016-09-15	74.54	76.44	74.50	76.02	2743488
2016-09-16	76.34	76.42	75.80	76.26	3438234
2016-09-19	76.86	77.28	76.73	77.06	1834866
2016-09-20	77.35	77.88	77.19	77.65	2529144
2016-09-21	77.58	78.22	77.12	78.12	2883096
2016-09-22	78.69	79.90	78.43	79.80	3054573
2016-09-23	79.78	79.78	78.79	78.91	2229705
2016-09-26	78.69	78.89	78.23	78.58	2486187
2016-09-27	78.78	80.10	78.56	80.02	2562273
2016-09-28	79.98	80.37	79.38	79.75	2010366
2016-09-29	80.44	80.44	79.16	80.00	2469987
2016-09-30	79.77	80.79	79.71	80.54	2930958
2016-10-03	80.17	80.43	79.43	79.77	1581093
2016-10-04	79.78	80.13	79.22	79.62	1686735
2016-10-05	79.64	80.08	79.41	79.79	1348938
2016-10-06	79.63	79.89	79.35	79.58	1746360
2016-10-07	80.00	80.00	79.25	79.78	1204920
2016-10-10	79.86	80.81	79.86	80.51	1249614
2016-10-11	80.46	80.46	78.49	78.92	2125017
2016-10-12	79.11	79.25	78.75	78.99	1543644
2016-10-13	78.77	79.53	78.57	79.27	2348379
2016-10-14	79.84	79.84	78.97	79.43	1907181
2016-10-17	79.48	79.88	78.68	78.83	2370249
2016-10-18	79.66	80.37	78.89	80.19	4664943
2016-10-19	78.41	78.43	75.61	75.73	11053665
2016-10-20	75.78	76.61	75.34	75.76	5041620
2016-10-21	75.61	75.83	75.10	75.34	3676707
2016-10-24	76.12	76.39	75.75	76.11	2737458
2016-10-25	76.11	76.22	75.18	75.50	2270880
2016-10-26	75.19	75.19	73.90	73.97	2644290
2016-10-27	74.17	74.40	73.08	73.69	2957418
2016-10-28	73.60	75.06	73.53	74.06	3108204
2016-10-31	73.98	74.83	73.15	74.68	2635011
2016-11-01	74.83	74.88	73.92	74.41	2318652
2016-11-02	74.49	74.93	74.00	74.06	2390067
2016-11-03	74.45	74.91	74.19	74.81	2627226
2016-11-04	74.65	75.42	74.51	74.60	3082545
2016-11-07	75.34	75.86	75.20	75.38	2126853
2016-11-08	75.43	76.46	75.23	76.13	1954269
2016-11-09	73.75	74.21	72.30	72.38	7870734
2016-11-10	72.46	72.71	70.07	70.61	7082757
2016-11-11	70.50	71.36	68.53	69.08	6357519
2016-11-14	69.00	70.22	68.74	69.40	5385069
2016-11-15	69.69	71.34	69.69	71.17	2991744
2016-11-16	71.29	71.72	70.78	71.48	2641680
2016-11-17	71.48	72.89	71.48	72.73	2511702
2016-11-18	72.68	73.11	72.52	72.77	2370321
2016-11-21	73.14	73.74	72.78	73.57	3836331
2016-11-22	73.11	73.19	70.84	71.13	6006834
2016-11-23	71.24	71.82	70.83	71.70	3319938
2016-11-25	72.05	73.48	71.75	72.95	2208555
2016-11-28	72.99	73.18	71.86	71.97	3472758
2016-11-29	72.11	72.75	72.00	72.26	2820609
2016-11-30	72.25	72.58	70.75	71.53	7995762
2016-12-01	71.38	71.56	69.79	70.26	4028454
2016-12-02	70.55	71.54	70.12	70.74	3804471
2016-12-05	70.81	70.95	70.48	70.77	2644128
2016-12-06	70.67	70.77	68.77	69.07	3964572
2016-12-07	68.95	69.13	67.86	68.78	5591475
2016-12-08	68.66	69.22	68.26	68.83	2708478
2016-12-09	68.87	69.76	68.76	69.47	2608218
2016-12-12	69.31	70.56	69.31	70.42	3567798
2016-12-13	70.67	72.47	70.64	70.66	5863446
2016-12-14	70.85	71.56	70.45	70.73	3518595
2016-12-15	70.79	71.29	70.24	71.00	3099681
2016-12-16	71.06	71.43	70.46	71.27	4982607
2016-12-19	71.06	71.28	70.58	70.88	2622429
2016-12-20	70.94	71.10	70.00	70.45	2374578
2016-12-21	70.45	70.51	70.00	70.03	1613403
2016-12-22	70.19	71.05	70.00	70.84	2625606
2016-12-23	71.01	71.63	70.92	71.19	1699065
2016-12-27	71.45	71.91	71.03	71.06	1074501
2016-12-28	71.09	71.38	70.41	70.62	1450458
2016-12-29	70.51	71.00	70.51	70.73	1418598
2016-12-30	70.92	70.93	70.25	70.46	2405331
2017-01-03	70.66	71.35	70.56	71.31	2380419
2017-01-04	70.89	70.89	69.41	69.94	4085181
2017-01-05	70.02	70.86	69.72	70.32	3331755
2017-01-06	70.44	71.21	70.44	70.68	2650707
2017-01-09	70.58	71.47	70.58	71.26	3478365
2017-01-10	71.39	73.78	71.30	73.58	3569013
2017-01-11	75.10	76.52	74.45	75.35	5688342
2017-01-12	75.29	75.29	73.45	73.88	3741606
2017-01-13	74.22	75.00	73.62	73.86	2621538
2017-01-17	73.83	74.15	72.78	73.75	2361483
2017-01-18	73.75	74.22	73.35	73.67	1775493
2017-01-19	73.60	73.79	72.68	73.12	2252970
2017-01-20	73.47	73.47	72.69	72.97	2322738
2017-01-23	73.06	73.55	72.40	72.78	2451384
2017-01-24	73.07	74.42	72.63	74.01	4227579
2017-01-25	75.00	77.82	74.67	77.78	10208817
2017-01-26	77.37	77.67	76.05	76.40	4985514
2017-01-27	76.04	77.25	75.79	76.81	3792294
2017-01-30	76.38	76.72	75.96	76.68	2816982
2017-01-31	76.47	77.50	76.06	76.97	3465603
2017-02-01	76.67	77.56	76.44	77.45	3225546
2017-02-02	77.02	77.89	76.78	77.80	3142665
2017-02-03	77.78	78.11	77.53	78.01	2918457
2017-02-06	77.78	78.45	77.41	78.33	2917341
2017-02-07	78.23	78.48	77.94	78.25	3415059
2017-02-08	77.95	78.29	77.70	78.07	3106053
2017-02-09	78.00	78.84	77.81	78.38	2433555
2017-02-10	78.44	78.74	78.16	78.39	2419569
2017-02-13	78.33	79.03	77.89	78.97	2327931
2017-02-14	79.16	79.78	78.92	79.44	2774754
2017-02-15	79.07	79.92	78.95	79.64	2729214
2017-02-16	79.38	80.19	79.18	80.16	2605950
2017-02-17	79.83	80.82	79.74	80.52	3489921
2017-02-21	80.56	81.46	80.40	81.35	4338522
2017-02-22	81.09	81.57	80.95	81.34	2506662
2017-02-23	81.26	81.85	81.17	81.71	2417049
2017-02-24	81.49	82.09	81.26	81.87	2535012
2017-02-27	81.93	82.11	81.40	81.56	2671155
2017-02-28	81.33	82.11	81.07	81.89	3558546
2017-03-01	81.87	82.73	81.45	82.34	2843937
2017-03-02	82.33	82.87	82.19	82.51	2412612
2017-03-03	82.27	82.92	82.10	82.75	1928160
2017-03-06	82.30	82.55	81.61	81.74	3598659
2017-03-07	81.41	81.82	81.02	81.13	3465936
2017-03-08	81.22	81.61	80.75	80.90	2888136
2017-03-09	80.79	81.89	80.79	81.78	2850399
2017-03-10	82.22	82.22	81.40	81.57	2207736
2017-03-13	81.46	81.81	80.82	81.54	2358783
2017-03-14	80.98	82.26	80.94	82.23	4090806
2017-03-15	81.87	83.49	81.78	82.96	5114610
2017-03-16	83.23	83.39	82.17	82.61	2441169
2017-03-17	83.13	83.58	82.85	83.31	6020721
2017-03-20	83.06	83.95	83.00	83.34	3373587
2017-03-21	83.72	84.22	82.82	82.88	3563406
2017-03-22	83.07	83.35	82.50	83.15	1642563
2017-03-23	83.04	83.50	82.73	82.91	1701324
2017-03-24	83.31	84.61	83.07	84.22	4008402
2017-03-27	83.94	85.46	83.69	85.26	3529584
2017-03-28	85.26	85.59	84.92	84.94	2529459
2017-03-29	84.78	85.28	84.39	85.08	2217744
2017-03-30	85.10	85.44	84.71	85.14	1599561
2017-03-31	85.04	85.55	84.92	85.16	2765754
2017-04-03	85.07	85.73	84.49	84.97	2886111
2017-04-04	85.11	85.25	84.37	84.70	1796058
2017-04-05	84.54	86.21	84.38	84.76	3294171
2017-04-06	84.68	85.11	84.48	84.75	2342754
2017-04-07	84.89	85.37	84.57	85.24	2256048
2017-04-10	85.00	85.49	85.00	85.23	2052189
2017-04-11	85.12	85.51	84.51	84.98	2474640
2017-04-12	84.65	85.00	84.54	84.92	2223585
2017-04-13	85.05	85.41	84.72	84.98	2275443
2017-04-17	85.44	85.92	85.04	85.36	3479814
2017-04-18	85.33	85.33	83.71	84.37	5297211
2017-04-19	88.89	90.80	87.89	89.74	10188666
2017-04-20	89.61	90.60	89.21	90.49	3551472
2017-04-21	90.19	90.51	89.70	90.38	3701349
2017-04-24	90.78	91.56	90.35	91.35	3410649
2017-04-25	91.36	92.56	91.16	91.92	4376601
2017-04-26	91.77	92.89	91.72	92.67	2804823
2017-04-27	92.74	93.42	92.67	92.95	2647098
2017-04-28	92.96	93.83	92.53	92.87	3512385
2017-05-01	93.18	93.55	92.93	93.29	2206854
2017-05-02	93.02	93.94	93.02	93.86	1859904
2017-05-03	93.86	94.19	93.43	93.93	1632258
2017-05-04	94.03	94.28	93.86	94.14	1625886
2017-05-05	94.38	94.56	93.97	94.50	1475640
2017-05-08	94.44	94.63	93.22	93.42	4042350
2017-05-09	93.27	93.93	93.03	93.69	2790603
2017-05-10	93.79	93.89	93.19	93.67	2828070
2017-05-11	93.77	94.09	93.13	93.88	2091159
2017-05-12	94.03	94.26	93.70	93.75	1898910
2017-05-15	93.54	94.59	93.54	94.52	1826739
2017-05-16	95.26	96.08	94.83	95.50	2719026
2017-05-17	95.03	95.54	94.51	94.55	3508173
2017-05-18	94.76	95.71	94.55	95.55	2388987
2017-05-19	95.90	97.17	95.59	96.70	3737547
2017-05-22	97.44	99.71	97.34	99.12	3998673
2017-05-23	99.47	100.23	99.22	99.67	2767941
2017-05-24	99.69	100.22	99.18	99.99	2418849
2017-05-25	100.43	101.27	100.00	100.84	1797804
2017-05-26	101.49	101.64	100.92	101.15	1880523
2017-05-30	100.68	101.72	100.34	101.60	2790909
2017-05-31	101.98	102.43	101.18	101.63	2813805
2017-06-01	101.68	102.14	101.31	102.12	2278962
2017-06-02	102.58	103.06	102.14	102.74	2193534
2017-06-05	102.36	102.88	101.94	102.45	1967400
2017-06-06	102.02	103.30	102.01	102.71	1730187
2017-06-07	103.21	103.64	102.69	103.56	2149875
2017-06-08	103.89	104.13	102.94	103.32	2424771
2017-06-09	103.87	103.92	100.69	101.82	3168711
2017-06-12	101.22	101.60	97.39	100.37	5867514
2017-06-13	100.58	101.70	100.04	100.91	2726199
2017-06-14	101.96	102.00	100.32	100.65	2866734
2017-06-15	100.08	100.19	99.12	99.88	2939832
2017-06-16	100.11	101.95	100.06	101.65	5174406
2017-06-19	102.10	104.15	102.05	104.04	3676194
2017-06-20	104.30	105.44	104.25	104.48	3323034
2017-06-21	104.70	106.04	104.56	105.92	3257343
2017-06-22	106.09	107.06	105.61	106.02	2447919
2017-06-23	105.65	106.04	104.88	105.44	7217577
2017-06-26	105.82	106.09	104.18	104.49	2776176
2017-06-27	104.59	104.88	103.34	104.00	3457647
2017-06-28	104.31	105.34	103.55	105.15	3243744
2017-06-29	104.97	104.97	102.62	103.39	2820951
2017-06-30	103.87	104.43	102.50	103.93	2246823
2017-07-03	104.55	104.62	102.29	102.41	1464993
2017-07-05	103.13	104.48	103.13	104.23	3424716
2017-07-06	103.61	104.44	103.22	103.87	1955205
2017-07-07	104.27	105.35	104.18	104.92	2087244
2017-07-10	104.83	105.65	104.22	105.25	2894310
2017-07-11	105.49	105.49	104.13	104.72	2960586
2017-07-12	105.56	106.17	105.24	105.37	2468610
2017-07-13	105.73	105.91	104.21	104.28	2798280
2017-07-14	104.49	106.01	104.49	105.75	2558619
2017-07-17	106.10	106.29	104.89	105.34	3670695
2017-07-18	105.36	105.62	104.49	105.18	2882448
2017-07-19	105.87	107.49	105.85	107.42	4395897
2017-07-20	107.67	108.30	106.97	107.97	5978907
2017-07-21	107.21	107.55	102.86	103.05	9221490
2017-07-24	102.98	105.93	102.98	105.46	4516632
2017-07-25	105.75	105.96	104.57	104.99	3209085
2017-07-26	105.12	105.57	104.38	104.88	2394819
2017-07-27	104.90	105.11	102.33	103.54	3951414
2017-07-28	103.39	104.78	103.01	104.58	4383009
2017-07-31	104.83	105.11	103.71	104.25	3425706
2017-08-01	104.33	105.00	103.79	104.55	2443761
2017-08-02	104.38	104.60	103.00	103.66	2729259
2017-08-03	103.26	104.37	103.12	103.80	2534868
2017-08-04	104.25	104.25	102.63	103.45	2924091
2017-08-07	103.30	104.13	103.07	104.07	2724237
2017-08-08	103.68	104.21	103.28	103.82	2050587
2017-08-09	103.82	105.08	103.44	104.83	2381328
2017-08-10	104.39	104.79	103.10	103.26	2289303
2017-08-11	103.36	104.89	103.36	104.69	2174148
2017-08-14	105.67	107.47	105.67	107.17	2940399
2017-08-15	107.47	110.05	107.22	109.49	5290821
2017-08-16	109.56	110.17	109.00	109.88	2524509
2017-08-17	109.75	110.33	108.02	108.12	2911356
2017-08-18	108.17	110.26	107.62	109.37	3466440
2017-08-21	109.12	109.44	108.27	109.19	3467592
2017-08-22	109.21	110.89	109.19	110.73	2855142
2017-08-23	110.42	110.42	109.24	109.63	1853289
2017-08-24	109.66	110.18	109.24	110.06	2080314
2017-08-25	110.12	110.33	108.48	108.74	2463543
2017-08-28	109.11	109.85	108.95	109.56	1662678
2017-08-29	109.08	109.89	108.56	109.71	2466864
2017-08-30	109.12	110.72	109.00	110.67	1910241
2017-08-31	110.67	111.74	110.26	111.63	4147632
2017-09-01	111.32	112.07	110.82	111.86	1608444
2017-09-05	111.99	114.01	111.89	113.49	3119472
2017-09-06	113.75	114.33	112.34	113.60	1982457
2017-09-07	113.60	115.32	113.59	115.16	1569951
2017-09-08	114.76	117.20	113.89	115.84	2820672
2017-09-11	115.91	117.11	115.12	116.16	3333951
2017-09-12	116.06	116.47	115.76	116.11	1771605
2017-09-13	115.80	115.99	115.11	115.88	1270368
2017-09-14	115.64	116.12	115.28	115.61	1928367
2017-09-15	115.50	115.89	115.14	115.34	3330387
2017-09-18	115.69	116.55	115.17	116.25	2222514
2017-09-19	115.87	117.00	115.63	116.16	1812420
2017-09-20	116.15	116.89	115.56	116.26	1462752
2017-09-21	116.46	116.53	114.42	114.47	2163267
2017-09-22	114.50	114.76	113.58	114.61	1485369
2017-09-25	114.98	114.98	112.62	113.04	2056176
2017-09-26	113.55	114.08	112.60	112.96	1572966
2017-09-27	113.19	113.98	113.17	113.79	1909242
2017-09-28	113.82	114.36	113.40	113.99	1607247
2017-09-29	114.24	116.53	114.03	116.21	2054430
2017-10-02	116.57	118.30	116.40	117.83	2566413
2017-10-03	118.29	119.56	118.07	119.32	3003372
2017-10-04	119.73	121.11	119.58	120.54	2509497
2017-10-05	121.38	121.62	119.33	121.08	3529800
2017-10-06	120.70	122.50	120.07	120.49	2669850
2017-10-09	121.18	121.18	117.96	118.20	2584602
2017-10-10	118.97	119.15	117.60	118.33	1704870
2017-10-11	119.10	120.17	118.71	120.10	1613283
2017-10-12	121.30	121.64	120.43	120.84	2528625
2017-10-13	121.00	121.92	120.57	120.76	2143662
2017-10-16	119.41	120.56	117.64	117.85	3669252
2017-10-17	118.67	118.86	117.75	118.33	2636100
2017-10-18	119.09	119.42	117.96	118.12	2030769
2017-10-19	118.47	119.19	116.67	119.15	3185208
2017-10-20	119.16	124.96	118.97	123.19	6063063
2017-10-23	124.17	126.11	124.15	124.51	4022937
2017-10-24	124.21	124.45	123.11	123.83	2935734
2017-10-25	123.88	124.57	122.83	124.14	2118822
2017-10-26	124.50	127.38	123.88	124.12	3141678
2017-10-27	124.66	124.88	123.17	124.59	2287419
2017-10-30	124.66	125.52	123.49	125.36	1851168
2017-10-31	125.35	126.63	124.90	125.12	2525166
2017-11-01	125.77	126.13	124.62	125.35	2006532
2017-11-02	125.98	128.07	125.67	126.58	2149122
2017-11-03	126.88	128.86	126.72	128.08	1797378
2017-11-06	127.71	128.65	127.67	128.28	1778769
2017-11-07	128.73	130.41	128.67	130.35	1896849
2017-11-08	130.33	131.17	129.06	130.78	1470543
2017-11-09	130.52	130.78	129.63	130.00	2373732
2017-11-10	129.94	130.38	128.72	129.72	2060070
2017-11-13	129.62	130.93	128.77	130.71	2538075
2017-11-14	130.34	131.10	129.76	130.32	1730223
2017-11-15	130.08	130.96	129.00	129.90	1737840
2017-11-16	130.21	131.63	130.17	131.27	1960365
2017-11-17	131.58	133.33	130.17	130.83	1851285
2017-11-20	130.83	131.43	130.10	131.01	2093175
2017-11-21	132.07	132.98	131.67	132.83	2348790
2017-11-22	132.67	132.83	131.56	132.20	1466523
2017-11-24	132.20	132.92	132.06	132.72	1018332
2017-11-27	133.00	135.02	133.00	134.57	2341059
2017-11-28	134.83	134.83	133.43	134.08	2550576
2017-11-29	134.12	134.86	130.34	131.43	3082311
2017-11-30	132.67	133.67	131.17	133.26	5564322
2017-12-01	132.87	134.00	129.42	132.22	4129320
2017-12-04	133.28	133.33	123.03	123.32	6476826
2017-12-05	123.23	125.85	121.87	123.17	5592987
2017-12-06	122.93	126.56	121.87	126.35	3155220
2017-12-07	127.24	128.31	126.23	127.93	2300004
2017-12-08	128.87	129.80	126.20	126.54	2364360
2017-12-11	126.11	126.57	123.86	124.52	3964629
2017-12-12	124.52	124.92	122.84	123.50	3840915
2017-12-13	123.50	124.36	122.84	123.69	3210033
2017-12-14	123.33	124.62	119.92	120.19	3608490
2017-12-15	121.38	124.44	120.41	123.29	4419300
2017-12-18	124.03	124.72	122.68	123.97	2396874
2017-12-19	123.83	125.10	122.15	122.45	2197086
2017-12-20	122.38	123.20	121.27	122.40	1462632
2017-12-21	122.70	122.83	120.36	120.44	2252856
2017-12-22	120.33	121.51	119.93	121.05	2422404
2017-12-26	120.63	122.95	120.01	121.94	1326399
2017-12-27	122.00	123.05	121.71	122.70	1221030
2017-12-28	122.72	123.24	122.23	122.96	1141950
2017-12-29	122.86	123.19	121.59	121.65	1585056
2018-01-02	122.63	125.27	121.70	125.08	2483706
2018-01-03	125.71	128.06	125.00	127.94	2365410
2018-01-04	128.58	129.83	125.03	125.64	2696394
2018-01-05	126.96	126.96	125.27	126.34	2099184
2018-01-08	126.24	130.88	125.74	130.62	2977506
2018-01-09	131.24	134.71	131.00	132.53	4203243
2018-01-10	141.17	142.33	136.15	141.25	6130698
2018-01-11	140.67	141.32	138.74	140.46	3824379
2018-01-12	139.71	140.64	138.59	139.68	2798346
2018-01-16	140.67	142.23	139.00	140.02	3021954
2018-01-17	141.20	144.08	140.84	143.70	2689368
2018-01-18	143.79	144.97	142.14	144.02	2374218
2018-01-19	144.65	145.52	142.83	144.41	2254632
2018-01-22	145.00	145.00	142.50	144.65	2476782
2018-01-23	144.58	147.17	143.94	146.52	1699122
2018-01-24	147.25	147.40	144.09	145.83	3024600
2018-01-25	147.27	150.67	146.67	149.94	3937065
2018-01-26	145.96	146.75	139.00	146.75	5459655
2018-01-29	147.26	148.63	144.34	145.45	2632314
2018-01-30	144.40	144.65	141.20	142.61	3218562
2018-01-31	143.33	145.44	142.44	143.89	2477784
2018-02-01	144.20	144.38	141.12	141.97	2119617
2018-02-02	141.00	142.07	138.76	138.99	2818917
2018-02-05	138.56	139.00	133.00	133.00	3765798
2018-02-06	130.23	137.52	128.50	136.11	4715835
2018-02-07	135.71	136.96	132.11	133.18	2311935
2018-02-08	133.49	133.55	127.20	127.29	3880224
2018-02-09	128.98	132.28	126.67	130.97	3903642
2018-02-12	131.83	133.96	130.54	132.84	2535531
2018-02-13	132.22	134.30	131.33	134.00	1436124
2018-02-14	132.50	137.07	132.50	136.63	1522743
2018-02-15	137.67	139.60	136.67	139.52	1564077
2018-02-16	139.52	140.38	138.15	138.66	1649211
2018-02-20	138.50	142.46	138.49	140.59	2682735
2018-02-21	140.43	142.27	138.77	138.85	1777146
2018-02-22	139.91	141.98	139.46	139.93	1733499
2018-02-23	140.44	142.58	139.66	142.50	1416819
2018-02-26	143.33	144.31	142.02	144.00	1380540
2018-02-27	144.33	145.13	143.14	143.66	1949370
2018-02-28	143.82	145.40	142.07	142.15	1839510
2018-03-01	142.81	142.95	136.63	137.38	2774994
2018-03-02	136.52	139.45	135.39	139.13	1638015
2018-03-05	137.74	142.04	137.45	141.42	1738017
2018-03-06	142.00	144.04	141.15	142.17	1753782
2018-03-07	140.90	144.05	140.46	143.49	2318466
2018-03-08	143.63	144.44	142.99	144.12	1331265
2018-03-09	144.67	148.32	144.67	146.82	2355267
2018-03-12	146.84	148.37	146.01	146.32	2233935
2018-03-13	147.21	148.23	145.99	146.74	1696944
2018-03-14	147.46	148.30	146.37	146.92	1882731
2018-03-15	146.67	148.05	145.68	147.32	1454961
2018-03-16	147.79	148.17	144.60	145.29	2881185
2018-03-19	144.43	145.37	140.53	142.29	1916733
2018-03-20	142.91	144.38	142.35	143.40	1804599
2018-03-21	143.47	143.90	140.84	141.66	1479015
2018-03-22	140.32	141.38	137.87	137.97	2003703
2018-03-23	138.17	139.40	132.94	133.05	3037923
2018-03-26	135.93	138.49	134.58	138.37	3415947
2018-03-27	138.77	139.61	134.03	135.07	1969665
2018-03-28	135.46	136.21	132.40	134.13	2185350
2018-03-29	134.56	140.64	133.78	137.61	2880663
2018-04-02	137.42	138.29	131.46	133.63	2268054
2018-04-03	134.25	135.25	132.20	134.49	1864749
2018-04-04	132.67	134.74	131.19	133.97	4882668
2018-04-05	135.46	136.70	134.49	135.37	3012357
2018-04-06	134.51	135.60	131.33	132.18	1882863
2018-04-09	133.63	137.82	133.35	135.22	1628976
2018-04-10	137.20	140.44	136.67	139.57	2339844
2018-04-11	138.28	138.98	136.92	137.37	1485558
2018-04-12	138.02	139.47	137.62	138.35	2274486
2018-04-13	139.33	140.22	137.27	138.21	1410216
2018-04-16	139.90	140.97	139.23	139.46	1819665
2018-04-17	141.14	145.57	140.00	145.15	4033743
2018-04-18	151.25	157.93	149.64	157.01	10423644
2018-04-19	155.67	156.00	152.73	154.24	5144364
2018-04-20	153.29	153.40	151.20	152.09	3961599
2018-04-23	152.33	153.00	148.67	149.28	2758077
2018-04-24	149.61	150.49	143.33	145.49	3403992
2018-04-25	145.33	146.60	143.01	145.99	2306373
2018-04-26	146.55	149.51	145.70	148.73	2194521
2018-04-27	149.95	150.47	147.65	149.01	1638546
2018-04-30	149.54	150.22	146.90	146.93	1999059
2018-05-01	146.67	149.35	146.67	149.18	1821762
2018-05-02	149.08	151.14	148.42	149.67	2430657
2018-05-03	148.67	150.28	146.02	149.41	2436765
2018-05-04	149.02	153.77	147.67	153.47	2254248
2018-05-07	153.67	156.13	153.53	155.13	2157849
2018-05-08	154.33	154.68	153.18	154.20	2430279
2018-05-09	154.60	155.29	153.08	154.09	2058168
2018-05-10	154.67	156.21	154.24	156.13	1527597
2018-05-11	156.03	157.59	154.75	156.12	1846314
2018-05-14	156.52	157.25	154.66	155.40	2024568
2018-05-15	153.87	154.64	151.04	152.28	2349798
2018-05-16	152.66	155.14	151.56	153.68	1541838
2018-05-17	153.68	154.26	151.92	152.64	1963833
2018-05-18	152.93	153.19	151.26	152.93	1797393
2018-05-21	154.03	155.80	153.22	154.46	1659081
2018-05-22	154.67	154.95	151.26	151.54	2137221
2018-05-23	150.00	153.07	150.00	152.90	1639395
2018-05-24	153.07	153.75	151.42	152.60	1416009
2018-05-25	153.12	153.69	150.92	152.19	1955199
2018-05-29	151.10	151.70	149.88	151.54	2613651
2018-05-30	152.07	155.19	151.73	153.22	3243000
2018-05-31	153.33	155.48	152.85	153.22	6140562
2018-06-01	153.94	160.00	153.14	159.75	3658662
2018-06-04	160.00	161.37	157.53	159.31	3034908
2018-06-05	159.33	164.47	158.73	164.12	5277696
2018-06-06	164.33	164.69	161.46	164.46	2919819
2018-06-07	164.33	164.33	158.74	161.78	2641779
2018-06-08	161.67	162.80	160.14	161.53	1834278
2018-06-11	161.53	164.78	161.30	163.57	2343477
2018-06-12	163.90	165.41	162.88	164.97	2133114
2018-06-13	165.00	165.64	162.50	163.49	2299521
2018-06-14	164.12	165.54	164.12	165.17	3176835
2018-06-15	164.83	165.33	163.21	163.50	3290550
2018-06-18	162.91	164.00	161.78	163.56	2050110
2018-06-19	162.29	162.94	161.05	162.87	1833627
2018-06-20	163.67	164.67	162.16	162.48	1200294
2018-06-21	162.92	163.84	161.00	162.36	1697112
2018-06-22	162.91	163.20	160.72	161.07	1710063
2018-06-25	160.12	160.89	155.99	157.83	2653488
2018-06-26	157.86	161.96	157.86	160.93	1857645
2018-06-27	162.67	163.66	158.70	158.80	1880985
2018-06-28	158.80	161.78	157.39	161.24	1469802
2018-06-29	161.34	161.84	159.42	159.49	1919388
2018-07-02	158.83	162.85	157.27	162.70	1852662
2018-07-03	163.45	163.45	160.66	161.86	1149417
2018-07-05	163.07	163.91	161.31	162.46	2150019
2018-07-06	162.99	166.02	162.12	165.15	1802091
2018-07-09	166.24	167.22	164.15	166.47	2254731
2018-07-10	166.67	167.62	165.12	167.37	2695071
2018-07-11	167.16	168.97	166.76	168.07	2645793
2018-07-12	168.93	175.04	168.93	175.00	4358217
2018-07-13	174.51	177.43	174.13	174.78	3223194
2018-07-16	174.78	174.78	170.81	172.69	2396739
2018-07-17	172.16	174.95	171.67	174.59	2376468
2018-07-18	175.00	176.15	172.95	175.97	1896069
2018-07-19	174.99	175.96	173.43	173.76	3066879
2018-07-20	178.72	179.66	172.12	172.26	6763323
2018-07-23	172.26	173.51	171.10	173.29	2859633
2018-07-24	173.88	175.88	172.57	174.41	2788752
2018-07-25	174.93	179.77	174.93	179.32	2642529
2018-07-26	179.00	179.02	172.67	175.65	2317038
2018-07-27	176.67	176.68	170.49	173.07	2218956
2018-07-30	172.90	172.90	166.22	167.67	2997726
2018-07-31	168.23	170.67	167.20	169.40	2007945
2018-08-01	170.14	172.76	169.97	172.10	2218242
2018-08-02	170.37	175.00	170.00	173.97	1715940
2018-08-03	174.62	174.73	171.90	174.20	1593339
2018-08-06	174.13	174.61	172.58	173.60	1350597
2018-08-07	173.33	174.33	171.73	172.63	1381335
2018-08-08	172.93	173.90	172.21	173.09	1055670
2018-08-09	173.52	176.25	173.52	174.23	1107744
2018-08-10	173.72	175.95	172.99	173.67	1164486
2018-08-13	174.20	176.58	173.41	173.45	1249065
2018-08-14	174.08	176.77	174.08	176.33	1570140
2018-08-15	175.00	176.56	172.72	174.26	1569630
2018-08-16	175.41	176.02	173.59	174.63	1153917
2018-08-17	174.33	175.78	172.06	174.97	1654764
2018-08-20	175.68	176.17	172.94	175.12	1151757
2018-08-21	175.33	178.28	175.33	176.35	1333587
2018-08-22	176.33	178.49	175.86	178.33	1043919
2018-08-23	178.50	180.63	178.15	179.07	1282641
2018-08-24	179.67	180.71	179.38	180.51	1200588
2018-08-27	181.22	181.87	180.33	181.74	1170624
2018-08-28	182.08	183.40	180.25	181.64	1098255
2018-08-29	182.20	185.10	182.00	184.67	1225974
2018-08-30	183.97	186.15	183.00	185.06	1815909
2018-08-31	184.95	186.80	184.50	186.67	2070336
2018-09-04	186.33	186.83	184.12	185.34	1721190
2018-09-05	185.59	185.70	177.99	178.91	2715105
2018-09-06	179.55	182.75	178.10	180.62	1958004
2018-09-07	180.47	181.77	178.97	179.32	1367181
2018-09-10	180.11	181.75	179.67	180.63	1212648
2018-09-11	180.65	183.56	180.46	182.13	1193538
2018-09-12	183.14	183.59	180.30	183.19	1031430
2018-09-13	184.45	186.32	182.91	186.27	1361226
2018-09-14	186.67	190.99	186.57	189.45	2554803
2018-09-17	188.98	188.98	185.11	186.22	1638855
2018-09-18	186.20	189.17	186.17	188.27	1469370
2018-09-19	187.22	187.52	184.21	185.49	1515846
2018-09-20	186.55	187.32	185.61	187.06	1353909
2018-09-21	187.42	188.29	185.49	185.59	3215535
2018-09-24	185.45	189.90	184.36	189.76	1241592
2018-09-25	189.76	191.80	188.76	191.40	1557084
2018-09-26	191.33	191.76	188.49	189.85	1746723
2018-09-27	190.00	190.74	189.33	189.90	1612035
2018-09-28	190.00	191.48	189.73	191.33	2063442
2018-10-01	191.72	193.71	190.66	191.58	2234538
2018-10-02	191.47	191.88	188.43	190.49	2353014
2018-10-03	190.96	191.38	187.02	187.16	1516449
2018-10-04	187.16	187.40	183.67	184.81	2307726
2018-10-05	184.68	186.56	180.11	182.90	2384088
2018-10-08	182.14	182.67	171.05	175.49	4074417
2018-10-09	175.89	179.33	174.57	177.07	3027807
2018-10-10	178.33	179.17	170.43	170.74	3671157
2018-10-11	169.83	173.42	166.67	169.41	3923229
2018-10-12	174.00	179.15	173.73	177.34	3099411
2018-10-15	176.36	176.36	172.48	173.10	2217972
2018-10-16	175.17	181.46	175.17	180.97	2183862
2018-10-17	181.34	182.70	179.47	180.97	2388411
2018-10-18	181.58	181.96	173.34	174.10	4508076
2018-10-19	179.62	179.99	167.46	168.09	6433719
2018-10-22	168.22	171.19	167.40	170.47	2618187
2018-10-23	166.31	169.68	161.82	168.98	4132260
2018-10-24	168.58	169.90	160.72	161.04	2890347
2018-10-25	163.10	166.10	160.92	164.31	3431928
2018-10-26	160.67	164.68	158.48	162.30	3407031
2018-10-29	165.13	166.00	155.69	159.29	2713656
2018-10-30	159.01	163.90	157.49	163.61	3394560
2018-10-31	171.29	175.44	169.33	173.73	4845522
2018-11-01	174.28	174.50	168.22	172.87	3097476
2018-11-02	173.33	176.33	170.20	172.07	1976343
2018-11-05	172.27	173.33	167.63	169.13	2377410
2018-11-06	168.88	173.50	168.67	173.23	2298249
2018-11-07	174.46	182.02	174.43	181.89	3887241
2018-11-08	180.78	181.66	178.77	180.01	1607415
2018-11-09	178.22	178.55	175.00	177.52	1910193
2018-11-12	177.10	177.66	167.84	168.00	2506002
2018-11-13	168.83	172.33	166.68	167.81	1783860
2018-11-14	169.33	170.01	164.43	166.21	1822620
2018-11-15	165.70	171.47	161.83	171.21	2317380
2018-11-16	169.35	174.68	169.04	172.85	2391024
2018-11-19	172.49	173.15	160.01	160.89	3343851
2018-11-20	156.67	164.29	154.00	161.75	3134148
2018-11-21	164.08	166.29	161.84	163.87	1796727
2018-11-23	162.74	164.47	162.55	163.19	739881
2018-11-26	165.31	167.95	163.00	167.76	1921479
2018-11-27	166.09	166.69	164.35	165.62	1742892
2018-11-28	166.47	174.09	166.35	173.97	2871009
2018-11-29	171.96	173.97	170.30	173.66	1616010
2018-11-30	173.66	178.00	172.46	176.96	2964636
2018-12-03	180.62	182.99	178.63	182.98	3262737
2018-12-04	180.73	182.45	172.14	172.94	2933301
2018-12-06	168.45	173.03	165.60	173.03	3022290
2018-12-07	171.22	171.94	162.71	163.90	2771628
2018-12-10	163.73	166.94	160.75	166.04	2218698
2018-12-11	168.85	170.85	166.24	169.35	2059998
2018-12-12	171.99	175.38	171.39	171.88	2430072
2018-12-13	174.12	175.13	169.35	170.75	1857984
2018-12-14	168.54	169.31	163.79	163.94	2266284
2018-12-17	163.50	164.01	158.21	160.58	2946120
2018-12-18	162.11	162.68	159.08	160.79	2135415
2018-12-19	161.11	164.46	155.28	157.31	2249250
2018-12-20	156.00	157.55	150.69	153.29	3520032
2018-12-21	153.62	155.00	148.46	148.67	5487666
2018-12-24	147.17	147.86	143.41	144.96	2041878
2018-12-26	145.28	154.16	145.00	153.99	2653680
2018-12-27	151.55	156.33	149.72	156.23	2253519
2018-12-28	157.37	159.69	155.18	157.07	2119974
2018-12-31	159.05	161.09	157.79	159.64	1871193
2019-01-02	156.50	157.74	153.92	155.34	2396127
2019-01-03	153.28	154.50	148.82	150.08	2799450
2019-01-04	152.69	159.20	152.24	157.23	2759841
2019-01-07	157.33	161.63	157.22	159.48	2177457
2019-01-08	161.23	161.86	157.02	161.00	2241660
2019-01-09	167.00	173.16	164.66	172.37	4309245
2019-01-10	170.16	173.24	170.06	172.69	2942949
2019-01-11	171.67	172.20	167.11	168.44	2971410
2019-01-14	167.00	168.23	166.35	167.57	1920123
2019-01-15	167.71	172.15	167.71	171.82	2603775
2019-01-16	172.82	175.28	171.94	171.98	1886274
2019-01-17	170.97	178.38	170.41	178.09	2963172
2019-01-18	179.80	181.25	175.90	180.85	3112710
2019-01-22	179.02	179.88	177.08	178.93	2186436
2019-01-23	178.75	179.51	173.80	176.65	2279595
2019-01-24	178.00	178.91	176.22	178.71	1964367
2019-01-25	172.00	175.30	169.61	171.68	6069030
2019-01-28	169.70	170.37	165.01	165.58	2828556
2019-01-29	165.67	167.41	162.21	164.75	2529333
2019-01-30	165.76	169.77	163.96	169.49	2197359
2019-01-31	170.05	175.32	169.08	174.55	3026796
2019-02-01	174.28	176.00	172.67	174.88	2148519
2019-02-04	174.19	174.41	172.47	174.14	1296915
2019-02-05	173.96	175.94	172.68	174.30	1730064
2019-02-06	173.79	174.62	171.10	173.98	1517046
2019-02-07	172.24	173.33	169.14	169.79	2123679
2019-02-08	168.22	172.49	167.33	172.35	1758144
2019-02-11	173.90	176.98	173.33	176.49	2766015
2019-02-12	177.35	181.50	177.02	179.90	2097096
2019-02-13	176.66	179.90	175.45	177.82	1918476
2019-02-14	176.95	179.40	175.05	178.69	1400469
2019-02-15	180.31	182.87	179.55	182.83	2044728
2019-02-19	181.02	183.16	180.45	182.72	2005416
2019-02-20	182.56	183.33	181.51	183.22	1693428
2019-02-21	182.57	184.12	180.74	183.29	1716435
2019-02-22	183.87	185.92	183.37	183.95	1694181
2019-02-25	185.00	186.32	184.21	184.46	1507458
2019-02-26	183.74	183.74	181.31	182.82	1371273
2019-02-27	181.94	183.85	180.50	183.14	1506798
2019-02-28	182.45	184.94	182.15	182.54	2285520
2019-03-01	183.93	188.10	183.17	186.18	2271852
2019-03-04	186.34	187.33	180.47	183.31	1508025
2019-03-05	183.37	183.65	181.94	182.20	1148262
2019-03-06	182.33	182.94	178.18	178.84	1541265
2019-03-07	178.79	178.79	174.56	177.72	2139651
2019-03-08	175.37	178.18	175.00	177.92	1674378
2019-03-11	178.90	181.68	178.34	180.98	1550220
2019-03-12	181.90	184.07	180.80	183.38	1557795
2019-03-13	183.72	186.90	183.67	185.72	1437738
2019-03-14	185.67	186.47	183.16	186.24	1696200
2019-03-15	186.80	187.00	185.01	186.07	3844053
2019-03-18	186.16	186.62	184.36	186.50	1724625
2019-03-19	186.67	188.47	185.14	187.57	1679286
2019-03-20	187.67	190.57	187.00	189.79	1959228
2019-03-21	189.26	193.08	188.91	192.66	1538706
2019-03-22	191.22	191.43	186.92	187.09	1688169
2019-03-25	187.00	188.37	185.87	187.57	1186146
2019-03-26	189.49	191.08	188.41	189.21	1173399
2019-03-27	188.52	189.21	184.00	186.09	1432710
2019-03-28	186.19	187.99	184.93	187.63	984840
2019-03-29	188.57	190.66	187.22	190.19	1521327
2019-04-01	191.67	193.28	190.94	191.85	1741197
2019-04-02	193.00	193.26	191.70	191.99	1737669
2019-04-03	192.99	193.42	191.35	192.09	1864020
2019-04-04	192.39	192.39	186.60	190.09	1965549
2019-04-05	191.51	192.65	190.90	191.91	1356684
2019-04-08	191.49	192.96	189.20	192.78	1509678
2019-04-09	192.46	193.85	192.01	193.13	1478781
2019-04-10	193.20	195.62	191.67	195.30	1508724
2019-04-11	195.30	195.52	192.48	194.88	1161924
2019-04-12	195.99	196.44	193.58	194.28	1137234
2019-04-15	195.15	195.44	191.69	192.27	1601253
2019-04-16	194.03	194.16	185.93	187.14	2602827
2019-04-17	188.33	188.58	173.89	175.00	5093535
2019-04-18	176.67	179.27	174.51	176.02	7310532
2019-04-22	166.63	168.62	162.22	163.69	11266800
2019-04-23	165.33	167.77	162.47	166.81	6303738
2019-04-24	168.33	170.56	167.00	169.38	4776882
2019-04-25	171.04	173.93	169.60	172.59	4370760
2019-04-26	173.83	174.80	170.67	173.04	2122599
2019-04-29	173.33	174.00	169.97	170.11	2258010
2019-04-30	170.59	171.20	169.50	170.21	2109801
2019-05-01	170.54	170.67	165.51	165.68	2824338
2019-05-02	165.49	168.70	165.33	167.37	2431563
2019-05-03	168.82	169.77	168.11	169.31	1387365
2019-05-06	165.71	169.63	165.56	169.49	2269701
2019-05-07	167.60	168.33	163.07	163.77	3519096
2019-05-08	163.77	166.67	161.02	165.23	2474799
2019-05-09	163.51	165.71	161.67	165.35	2092551
2019-05-10	164.50	166.07	160.86	165.10	2018637
2019-05-13	160.84	161.97	158.87	159.58	2782818
2019-05-14	160.60	164.23	160.60	162.45	1688025
2019-05-15	161.80	163.93	161.22	163.05	1300713
2019-05-16	163.30	166.60	163.17	163.91	1792137
2019-05-17	163.04	165.61	161.68	163.38	1394343
2019-05-20	162.22	162.80	160.04	161.07	1923843
2019-05-21	162.54	164.33	160.96	161.19	1725504
2019-05-22	161.01	163.27	160.20	161.79	1555686
2019-05-23	160.84	160.85	155.88	157.93	3433827
2019-05-24	158.46	159.63	157.21	158.84	2324481
2019-05-28	158.45	161.23	156.99	157.07	2719212
2019-05-29	156.43	158.21	155.78	157.31	2087127
2019-05-30	157.57	160.25	157.32	159.07	1434831
2019-05-31	156.19	157.16	154.31	154.95	2552865
2019-06-03	154.28	156.00	151.72	152.76	3469752
2019-06-04	154.60	158.26	154.16	158.14	2300829
2019-06-05	159.79	161.92	159.18	161.69	3245685
2019-06-06	161.69	162.94	160.15	161.75	1766457
2019-06-07	162.15	166.63	161.79	166.35	2534163
2019-06-10	166.87	172.02	166.87	169.91	4415040
2019-06-11	170.91	172.17	167.53	168.85	2270775
2019-06-12	168.59	169.95	166.58	167.31	1712535
2019-06-13	167.96	169.25	166.97	168.53	1296030
2019-06-14	167.49	168.33	163.67	165.51	1925004
2019-06-17	166.17	169.11	166.00	169.05	1840707
2019-06-18	170.00	172.98	169.19	172.43	2490240
2019-06-19	172.08	174.20	170.93	173.98	1598127
2019-06-20	175.00	177.94	174.67	177.68	2682876
2019-06-21	176.70	176.74	173.84	175.74	3310833
2019-06-24	176.00	176.96	175.06	175.27	1955220
2019-06-25	175.33	175.69	173.06	173.51	2030469
2019-06-26	174.51	174.51	170.26	171.24	1397070
2019-06-27	172.38	173.33	169.84	172.59	1246002
2019-06-28	172.65	175.00	171.00	174.85	1835184
2019-07-01	177.33	178.33	175.32	176.44	1204446
2019-07-02	176.34	177.17	174.40	176.51	1830780
2019-07-03	176.67	180.15	176.17	179.06	1459749
2019-07-05	177.34	179.67	175.61	179.08	1296276
2019-07-08	178.21	178.21	176.41	177.72	1396035
2019-07-09	176.34	177.55	175.44	176.09	1912851
2019-07-10	176.67	179.19	176.36	177.43	2476896
2019-07-11	178.03	179.27	177.55	178.67	1207485
2019-07-12	177.07	177.07	173.50	175.42	2198610
2019-07-15	176.34	178.08	175.53	175.92	1276647
2019-07-16	175.71	176.78	171.42	171.85	2708034
2019-07-17	172.17	175.61	172.17	174.50	2050623
2019-07-18	174.17	179.07	173.80	178.88	2558022
2019-07-19	177.75	181.62	175.12	176.27	4262604
2019-07-22	178.00	179.64	176.04	178.50	1962882
2019-07-23	177.38	180.00	176.37	179.26	2017590
2019-07-24	178.58	181.27	177.64	181.01	1904100
2019-07-25	179.43	180.00	176.70	177.23	1751439
2019-07-26	177.81	178.00	174.65	175.88	1377417
2019-07-29	176.20	176.86	174.33	176.54	1078845
2019-07-30	175.40	178.36	175.18	177.21	1222803
2019-07-31	177.01	177.06	171.67	173.17	1779837
2019-08-01	173.50	177.63	172.22	174.65	1851159
2019-08-02	173.43	173.96	169.81	171.20	2204799
2019-08-05	167.08	167.66	162.29	163.82	2611191
2019-08-06	164.79	168.16	164.25	167.92	1960449
2019-08-07	166.41	169.11	164.46	168.45	1475136
2019-08-08	169.87	173.21	169.14	173.14	1385427
2019-08-09	172.03	172.88	169.35	171.83	1154967
2019-08-12	171.00	172.25	169.34	169.96	1089969
2019-08-13	169.30	173.66	167.67	172.67	1523781
2019-08-14	170.17	171.08	166.67	166.82	1867395
2019-08-15	167.78	169.17	165.03	166.62	1491144
2019-08-16	168.32	168.33	164.47	165.15	2912892
2019-08-19	167.83	167.83	162.90	165.17	3060180
2019-08-20	165.88	166.67	164.13	165.94	2085537
2019-08-21	167.17	168.27	166.67	167.09	1218159
2019-08-22	167.33	167.94	165.20	166.76	1107864
2019-08-23	166.33	167.33	160.67	161.53	2095254
2019-08-26	163.29	163.74	160.87	163.70	1442208
2019-08-27	165.00	166.63	164.08	165.01	1638252
2019-08-28	164.00	167.64	164.00	167.08	1803996
2019-08-29	168.56	170.17	167.65	169.39	1315533
2019-08-30	170.13	171.22	169.35	170.45	1750329
2019-09-03	168.41	169.94	163.36	164.65	2682261
2019-09-04	165.78	166.35	163.11	165.41	1452111
2019-09-05	167.23	171.00	166.33	169.39	1878060
2019-09-06	169.82	170.05	167.33	168.42	1875639
2019-09-09	168.03	168.67	165.31	165.56	1586154
2019-09-10	165.00	167.60	162.67	167.43	2410440
2019-09-11	168.18	175.00	167.43	174.27	2964117
2019-09-12	174.54	175.99	173.75	174.37	1847274
2019-09-13	174.55	175.66	173.11	174.41	1150761
2019-09-16	172.93	174.79	171.35	174.55	1266060
2019-09-17	175.00	177.49	173.75	176.72	1856610
2019-09-18	176.10	177.06	174.51	176.92	1716219
2019-09-19	176.45	179.33	176.08	176.48	1370466
2019-09-20	175.68	178.96	175.33	177.05	2099601
2019-09-23	176.49	178.12	175.47	175.99	1503531
2019-09-24	177.33	182.08	176.03	180.49	3743880
2019-09-25	180.01	181.81	177.57	181.67	2386950
2019-09-26	181.67	182.48	178.85	181.10	1953999
2019-09-27	182.36	183.00	177.12	177.91	1449114
2019-09-30	178.64	181.35	178.44	179.98	1440822
2019-10-01	179.98	180.98	176.07	176.20	1393230
2019-10-02	176.00	176.09	168.77	170.63	2848311
2019-10-03	170.76	173.08	167.34	173.02	1787199
2019-10-04	174.11	176.51	173.66	176.39	1350681
2019-10-07	176.15	176.87	175.21	175.53	926907
2019-10-08	174.08	174.73	169.51	169.67	1714656
2019-10-09	171.59	172.26	170.37	171.37	1137669
2019-10-10	170.47	172.22	169.58	170.41	1174704
2019-10-11	172.67	175.96	172.43	172.68	1894629
2019-10-14	172.88	174.60	172.69	172.96	880203
2019-10-15	173.96	176.78	173.83	176.07	1283913
2019-10-16	175.64	177.90	175.00	176.75	1224150
2019-10-17	178.23	179.00	176.15	176.47	2263965
2019-10-18	182.33	189.99	181.85	188.75	6992616
2019-10-21	188.07	188.61	186.34	187.57	2666412
2019-10-22	185.72	186.48	178.30	178.58	2981400
2019-10-23	178.39	181.48	178.39	179.95	1759560
2019-10-24	181.00	183.28	178.72	182.65	1627902
2019-10-25	182.33	184.50	180.20	183.09	1265010
2019-10-28	182.74	187.10	182.00	186.22	1555017
2019-10-29	184.98	188.24	184.23	185.39	1284627
2019-10-30	185.18	186.00	183.33	185.44	1356183
2019-10-31	184.57	186.33	182.56	184.32	1161972
2019-11-01	185.82	187.62	184.00	186.46	1704414
2019-11-04	187.50	187.94	186.15	186.95	1240698
2019-11-05	186.81	189.60	186.50	187.79	2273466
2019-11-06	187.70	189.33	184.59	184.72	1462461
2019-11-07	186.07	186.31	182.68	183.96	1373793
2019-11-08	183.78	185.12	182.43	182.98	1071243
2019-11-11	181.70	182.61	180.06	181.60	1509750
2019-11-12	181.67	184.55	181.67	183.12	1403103
2019-11-13	180.80	183.74	180.61	183.51	1670244
2019-11-14	183.46	186.88	183.05	184.81	1781289
2019-11-15	186.43	189.85	185.67	189.85	2543943
2019-11-18	189.67	192.67	189.18	189.70	2542311
2019-11-19	190.00	193.39	189.17	192.60	1977783
2019-11-20	192.22	194.33	189.40	190.84	1630176
2019-11-21	189.33	190.66	187.68	190.61	1390422
2019-11-22	190.57	190.69	187.48	189.83	1223292
2019-11-25	190.73	193.86	190.24	193.83	1948518
2019-11-26	192.60	195.50	192.00	195.33	2954616
2019-11-27	195.52	197.90	195.52	197.08	1918008
2019-11-29	196.67	198.06	196.00	197.63	887472
2019-12-02	197.33	197.63	194.50	195.79	1893012
2019-12-03	192.93	193.92	191.96	193.08	1597953
2019-12-04	193.41	194.95	192.74	194.11	1039608
2019-12-05	194.24	195.19	193.18	193.60	1424178
2019-12-06	194.88	196.22	194.15	195.19	1566342
2019-12-09	194.58	195.45	190.86	191.06	2408238
2019-12-10	191.52	192.64	190.97	191.79	1109541
2019-12-11	192.67	192.78	190.99	191.60	1067634
2019-12-12	191.83	194.87	190.96	193.66	1162281
2019-12-13	193.63	194.78	192.53	193.22	1088862
2019-12-16	195.00	197.11	194.01	196.68	1759095
2019-12-17	196.90	198.67	195.70	197.91	1873506
2019-12-18	197.42	198.68	196.95	197.42	1639338
2019-12-19	198.21	198.21	195.40	196.24	1729383
2019-12-20	197.15	197.77	195.82	197.10	3352173
2019-12-23	197.33	199.67	196.10	199.14	1233681
2019-12-24	198.67	199.77	197.77	199.60	838878
2019-12-26	199.63	199.67	197.67	199.35	996429
2019-12-27	199.46	200.53	198.56	199.29	1287162
2019-12-30	199.33	200.33	196.67	197.11	1133070
2019-12-31	197.10	197.99	196.08	197.05	1344156
2020-01-02	198.57	199.28	196.93	199.09	1602672
2020-01-03	196.06	198.19	194.05	197.78	1256730
2020-01-06	196.67	199.21	195.98	198.59	1574277
2020-01-07	196.65	196.65	191.25	194.27	3516732
2020-01-08	193.85	195.12	192.20	193.93	2679198
2020-01-09	195.84	196.58	194.03	195.26	2996799
2020-01-10	201.83	205.52	199.30	199.57	3848172
2020-01-13	200.16	202.31	199.62	201.04	1845732
2020-01-14	200.91	201.43	199.20	200.90	1336026
2020-01-15	200.90	201.83	198.67	199.08	1296600
2020-01-16	200.53	201.27	197.69	199.43	1496730
2020-01-17	200.18	200.28	198.00	200.01	1777767
2020-01-21	199.43	200.83	199.12	200.55	1504083
2020-01-22	201.67	204.83	200.84	203.41	2031651
2020-01-23	203.95	205.00	202.20	205.00	2941503
2020-01-24	201.60	201.67	194.61	196.40	6267123
2020-01-27	190.64	191.00	186.42	189.17	4479669
2020-01-28	190.11	191.15	189.17	189.91	2549982
2020-01-29	191.67	192.57	189.33	190.47	1694595
2020-01-30	189.55	191.58	186.06	190.28	2236620
2020-01-31	189.28	190.07	185.01	186.59	2303586
2020-02-03	187.43	188.75	186.20	188.54	2771571
2020-02-04	192.06	195.00	190.89	191.36	1844643
2020-02-05	193.79	193.83	190.93	192.19	1548405
2020-02-06	192.67	194.54	191.77	193.85	1329972
2020-02-07	193.78	194.34	192.78	193.14	1806585
2020-02-10	192.96	195.03	192.23	194.98	1208901
2020-02-11	196.22	196.87	195.25	195.94	1292904
2020-02-12	197.19	198.32	196.13	197.61	1397931
2020-02-13	199.67	200.30	197.50	200.12	2262096
2020-02-14	200.33	201.45	198.14	201.12	1911300
2020-02-18	200.44	201.67	199.90	201.56	1629123
2020-02-19	198.71	206.19	198.71	204.96	2213355
2020-02-20	203.66	206.33	202.57	206.10	1909929
2020-02-21	204.12	204.98	202.23	204.36	2202420
2020-02-24	196.82	198.81	192.84	193.39	2545380
2020-02-25	194.65	195.08	185.29	186.17	2651991
2020-02-26	188.33	191.27	186.27	186.51	2239281
2020-02-27	183.46	186.83	181.39	181.54	3200406
2020-02-28	175.97	178.95	172.85	177.99	5829705
2020-03-02	178.65	186.53	177.41	186.36	2843415
2020-03-03	185.57	191.67	181.27	186.09	3081537
2020-03-04	189.33	194.57	187.67	194.30	2202144
2020-03-05	190.60	192.26	186.84	189.46	2871804
2020-03-06	183.33	186.49	179.36	185.05	3102381
2020-03-09	171.71	175.97	167.00	170.22	3455454
2020-03-10	176.89	179.65	168.52	179.13	2936052
2020-03-11	173.33	174.19	167.59	169.85	3015279
2020-03-12	162.09	166.07	152.02	152.51	5081994
2020-03-13	159.34	160.77	144.19	156.99	5606271
2020-03-16	138.77	149.17	134.08	134.76	5371653
2020-03-17	137.66	143.01	123.33	141.83	5773236
2020-03-18	133.17	136.12	122.69	135.57	6622149
2020-03-19	133.75	144.63	124.00	136.07	4805172
2020-03-20	138.95	144.80	130.43	131.40	4265301
2020-03-23	127.33	130.26	120.17	122.58	4781238
2020-03-24	132.97	144.55	132.36	143.97	5644149
2020-03-25	144.43	161.33	143.33	153.44	5216670
2020-03-26	154.21	168.20	154.21	167.16	4961880
2020-03-27	159.58	168.80	158.89	163.67	4865604
2020-03-30	163.33	168.96	161.43	168.07	2829783
2020-03-31	166.28	169.80	164.10	165.07	3420048
2020-04-01	153.42	158.33	150.09	152.75	4517502
2020-04-02	150.00	157.99	150.00	155.91	2672544
2020-04-03	154.77	156.88	150.00	154.16	3269415
2020-04-06	163.16	167.80	159.01	166.75	3802941
2020-04-07	173.33	174.78	161.96	163.33	4463673
2020-04-08	165.00	171.56	162.01	170.17	3145986
2020-04-09	170.56	171.73	163.58	167.93	4174059
2020-04-13	165.41	166.68	162.72	164.84	2311611
2020-04-14	167.09	171.48	166.31	169.31	3236130
2020-04-15	165.20	171.10	163.69	170.33	2517621
2020-04-16	171.63	171.98	165.18	170.15	2806800
2020-04-17	173.37	176.03	165.37	175.44	4097058
2020-04-20	174.50	176.50	172.55	172.78	2157654
2020-04-21	168.73	170.42	162.67	165.54	2728674
2020-04-22	167.92	171.48	166.44	170.71	2332266
2020-04-23	171.71	174.67	170.53	171.07	2279958
2020-04-24	173.01	173.50	169.55	171.64	1553862
2020-04-27	174.15	174.40	171.00	172.37	1280139
2020-04-28	171.96	173.00	166.67	167.82	2001258
2020-04-29	170.90	175.39	168.68	173.24	2139528
2020-04-30	172.50	172.67	169.48	170.29	1687776
2020-05-01	167.67	168.99	164.00	166.29	2041539
2020-05-04	165.80	168.12	165.18	167.33	1493244
2020-05-05	169.92	173.00	168.19	170.95	1518855
2020-05-06	171.77	174.34	169.29	170.62	1469373
2020-05-07	174.02	178.85	172.55	178.65	2835981
2020-05-08	180.97	181.48	178.25	179.26	2776233
2020-05-11	177.33	180.00	176.50	179.70	2318586
2020-05-12	178.66	180.23	174.28	174.29	1482642
2020-05-13	174.08	175.72	167.33	169.64	2297385
2020-05-14	167.26	172.82	167.04	172.42	1605597
2020-05-15	171.35	173.47	170.40	173.47	1386369
2020-05-18	177.17	182.12	176.48	179.47	1758813
2020-05-19	180.12	180.99	176.87	177.00	1193037
2020-05-20	180.00	185.15	179.16	184.10	1965045
2020-05-21	183.48	184.80	181.27	181.98	1396038
2020-05-22	182.32	187.71	181.30	187.60	1669485
2020-05-26	191.67	194.16	186.67	187.03	2469456
2020-05-27	188.83	189.07	183.12	188.24	1863144
2020-05-28	187.55	195.20	187.55	190.80	2467587
2020-05-29	191.33	193.86	189.00	193.34	2686953
2020-06-01	191.60	193.57	190.21	191.53	1435176
2020-06-02	191.89	193.52	189.65	193.27	1488333
2020-06-03	193.17	194.87	191.32	191.49	1938381
2020-06-04	191.33	191.33	186.39	188.08	2490984
2020-06-05	189.29	200.40	189.17	197.59	3038703
2020-06-08	196.87	197.91	194.80	197.57	1816725
2020-06-09	195.02	197.58	194.26	194.84	1488738
2020-06-10	191.46	196.68	190.43	195.13	1739208
2020-06-11	191.32	192.23	182.38	182.61	2647482
2020-06-12	187.68	189.78	181.84	186.14	2017917
2020-06-15	182.17	190.66	181.62	190.43	1846797
2020-06-16	195.96	196.42	190.85	191.69	1934571
2020-06-17	193.45	195.21	192.19	192.83	1165305
2020-06-18	192.73	195.25	192.33	195.18	1237278
2020-06-19	197.24	198.45	193.22	195.84	3468321
2020-06-22	196.09	196.76	194.16	196.32	1607313
2020-06-23	197.00	198.77	195.67	196.17	1259940
2020-06-24	194.21	194.34	184.14	184.99	2878995
2020-06-25	185.57	185.76	181.01	185.04	2148870
2020-06-26	185.52	185.96	181.62	183.28	1975863
2020-06-29	184.50	185.00	181.39	184.59	1342962
2020-06-30	184.88	191.13	183.99	189.94	2176251
2020-07-01	190.67	192.33	189.03	191.85	1394100
2020-07-02	194.10	194.48	192.28	193.49	1540221
2020-07-06	196.29	197.12	193.70	194.88	1486317
2020-07-07	193.23	195.64	191.71	191.78	1151091
2020-07-08	192.99	194.36	191.87	193.65	1145787
2020-07-09	193.07	194.41	189.33	191.49	1448466
2020-07-10	191.57	192.37	189.17	191.96	929808
2020-07-13	193.05	196.26	190.00	190.43	1550742
2020-07-14	189.88	195.49	188.74	195.11	1654371
2020-07-15	197.08	203.00	196.86	202.60	2371056
2020-07-16	201.57	204.26	198.79	201.42	2088321
2020-07-17	203.33	218.27	202.12	216.91	4995486
2020-07-20	215.15	223.88	210.52	222.51	3292125
2020-07-21	222.41	225.02	217.52	219.38	3466341
2020-07-22	223.15	228.28	220.01	227.11	3396519
2020-07-23	228.26	233.24	223.91	228.85	2461986
2020-07-24	221.71	225.70	219.66	225.11	2371146
2020-07-27	224.36	229.94	222.69	228.45	1674993
2020-07-28	226.67	228.33	224.75	226.56	1289151
2020-07-29	227.57	234.67	226.67	231.93	2403180
2020-07-30	229.65	230.76	226.70	229.13	1640937
2020-07-31	229.28	230.21	225.24	228.48	1641852
2020-08-03	228.58	231.08	228.46	229.65	1468662
2020-08-04	229.08	229.80	227.17	227.83	1196556
2020-08-05	229.22	232.52	228.44	230.96	1414086
2020-08-06	230.07	230.84	225.36	230.42	1010973
2020-08-07	230.34	231.37	226.67	228.62	1110357
2020-08-10	228.25	228.45	225.33	227.67	904830
2020-08-11	228.66	228.66	223.87	225.00	1005990
2020-08-12	225.41	228.67	224.26	227.70	1437663
2020-08-13	227.57	231.33	226.70	230.19	823866
2020-08-14	230.85	230.85	227.12	228.17	887859
2020-08-17	228.34	231.69	228.11	231.33	1263960
2020-08-18	230.54	232.07	230.25	230.80	1216542
2020-08-19	231.67	233.00	229.89	230.47	1518534
2020-08-20	229.75	231.74	229.00	231.02	868686
2020-08-21	230.18	231.66	228.89	231.29	1589529
2020-08-24	233.00	233.99	229.76	231.91	1582173
2020-08-25	231.93	233.62	231.39	233.17	1490130
2020-08-26	233.33	233.83	230.93	233.33	1538064
2020-08-27	233.61	239.37	230.71	236.46	2591118
2020-08-28	237.78	243.32	236.23	242.34	1940664
2020-08-31	241.06	244.82	240.33	243.61	1807620
2020-09-01	244.15	247.48	242.44	247.19	1563933
2020-09-02	247.34	259.61	246.11	255.04	3234171
2020-09-03	250.95	252.33	241.38	247.20	3251790
2020-09-04	247.70	249.95	239.25	245.09	2487795
2020-09-08	236.67	239.29	230.68	231.39	3124155
2020-09-09	234.45	242.24	234.05	239.83	1850718
2020-09-10	239.50	242.90	233.76	235.20	1563852
2020-09-11	237.94	238.51	232.66	234.18	1300272
2020-09-14	237.47	240.71	237.05	238.78	1168830
2020-09-15	241.42	242.05	237.05	238.52	1135533
2020-09-16	240.11	241.18	229.89	230.46	2312397
2020-09-17	228.40	230.10	224.50	226.96	2459202
2020-09-18	226.33	228.38	216.47	218.52	4024665
2020-09-21	216.03	216.03	211.10	213.98	2353020
2020-09-22	216.15	222.48	213.88	222.01	3708552
2020-09-23	225.21	225.40	218.39	219.14	1876476
2020-09-24	217.38	221.23	215.85	219.18	1244877
2020-09-25	218.22	225.97	217.67	224.58	1566828
2020-09-28	228.33	231.85	226.68	231.05	1951395
2020-09-29	232.67	238.63	230.18	230.98	1626087
2020-09-30	232.38	239.30	230.18	236.51	1895343
2020-10-01	237.70	239.48	234.67	236.84	1243953
2020-10-02	233.36	235.86	230.70	232.09	1603341
2020-10-05	233.03	236.19	232.27	235.90	1206459
2020-10-06	236.51	238.74	232.10	233.01	1235925
2020-10-07	236.15	240.66	236.15	240.09	1180401
2020-10-08	241.67	242.87	240.04	241.01	1111014
2020-10-09	243.29	247.09	242.67	246.06	1240389
2020-10-12	249.58	253.01	247.74	251.89	2265630
2020-10-13	251.97	253.68	249.91	251.78	1633668
2020-10-14	253.10	255.39	248.72	250.36	1914933
2020-10-15	247.36	251.80	246.67	247.00	2787534
2020-10-16	241.67	253.63	238.76	250.89	3096705
2020-10-19	251.75	257.21	243.12	245.37	1732989
2020-10-20	245.37	248.52	243.30	244.33	1199367
2020-10-21	243.60	244.89	240.86	242.83	1838574
2020-10-22	243.21	246.11	241.30	244.31	935100
2020-10-23	246.11	246.67	242.50	245.16	845040
2020-10-26	242.36	243.26	233.56	237.26	1540944
2020-10-27	237.84	242.68	237.12	240.30	975012
2020-10-28	234.77	235.05	229.26	229.27	1691883
2020-10-29	230.00	231.49	227.79	228.76	2658363
2020-10-30	227.40	228.67	217.67	222.36	2990148
2020-11-02	226.87	227.67	223.10	225.33	1865586
2020-11-03	228.00	232.26	226.94	227.33	1879389
2020-11-04	236.23	239.32	233.57	236.55	2760969
2020-11-05	244.85	244.93	239.56	242.76	1606095
2020-11-06	243.14	245.80	240.08	244.62	1218126
2020-11-09	251.93	264.18	251.93	257.82	3383823
2020-11-10	257.01	257.24	247.33	249.83	1922598
2020-11-11	251.51	253.28	245.37	245.85	1555950
2020-11-12	248.06	250.59	245.66	246.92	1241574
2020-11-13	249.44	251.77	248.24	251.13	862473
2020-11-16	253.33	254.68	249.37	252.73	1561125
2020-11-17	249.32	250.76	246.88	249.72	1152972
2020-11-18	249.08	249.24	244.33	244.46	1302039
2020-11-19	243.59	245.81	241.16	244.65	1141608
2020-11-20	243.67	245.09	242.21	243.58	1169016
2020-11-23	243.83	244.68	237.69	239.68	1503153
2020-11-24	242.30	242.88	240.34	241.61	1761714
2020-11-25	243.10	244.25	241.62	242.12	1029003
2020-11-27	245.12	245.19	242.00	243.27	796164
2020-11-30	241.80	244.63	240.33	242.02	2353932
2020-12-01	244.43	245.51	240.62	244.55	1556949
2020-12-02	243.67	251.40	243.67	250.43	1761141
2020-12-03	250.66	254.75	249.62	252.91	1634346
2020-12-04	251.16	260.63	251.16	260.11	1661634
2020-12-07	259.33	260.18	254.11	254.80	1732407
2020-12-08	254.29	255.86	251.67	255.12	1276179
2020-12-09	255.87	255.87	250.03	251.17	1587465
2020-12-10	251.87	255.60	249.36	252.69	1488621
2020-12-11	251.38	253.97	248.63	253.33	1637580
2020-12-14	254.67	260.21	254.02	254.93	1794399
2020-12-15	252.34	257.19	251.67	256.16	1297842
2020-12-16	255.25	256.65	254.02	255.35	1078890
2020-12-17	257.13	260.42	255.75	259.93	1306620
2020-12-18	262.26	263.60	258.35	263.03	2622879
2020-12-21	259.34	263.33	256.06	263.09	1542003
2020-12-22	263.37	272.28	262.76	271.75	2246193
2020-12-23	272.34	275.60	269.51	269.88	1932915
2020-12-24	270.24	270.78	267.67	269.00	489804
2020-12-28	272.74	273.33	265.74	268.39	1229610
2020-12-29	270.79	273.43	269.05	271.36	1120251
2020-12-30	273.33	274.05	270.68	271.77	775596
2020-12-31	271.84	273.68	270.10	272.70	1160664
2021-01-04	275.28	275.28	262.96	266.67	1781586
2021-01-05	264.63	270.46	263.13	268.35	1364022
2021-01-06	265.09	266.67	262.29	264.26	2071377
2021-01-07	266.29	270.14	263.33	269.40	1285461
2021-01-08	268.07	275.13	268.02	272.92	1428585
2021-01-11	272.81	272.81	267.95	271.22	1644735
2021-01-12	270.45	271.01	262.77	262.81	1903857
2021-01-13	262.46	274.67	262.00	270.48	2550423
2021-01-14	271.43	271.92	265.02	265.71	1460775
2021-01-15	266.69	267.35	259.00	259.47	2318544
2021-01-19	261.70	264.00	258.47	259.47	1921368
2021-01-20	261.85	267.22	260.54	266.19	1648416
2021-01-21	265.44	267.33	260.87	266.22	1980189
2021-01-22	261.01	263.07	247.84	248.03	5299338
2021-01-25	249.14	251.55	245.21	250.67	3307209
2021-01-26	251.49	257.54	251.01	256.55	3036951
2021-01-27	253.47	256.46	248.99	252.91	2317536
2021-01-28	255.68	259.41	254.98	255.12	1721286
2021-01-29	251.45	253.72	247.17	249.21	1890336
2021-02-01	250.67	253.62	246.67	248.70	1884078
2021-02-02	251.22	256.16	251.22	252.61	1654410
2021-02-03	251.66	252.59	248.20	248.47	1532115
2021-02-04	250.00	254.88	248.42	252.35	2277081
2021-02-05	254.87	255.44	253.50	254.08	1307157
2021-02-08	256.09	258.35	253.95	256.66	1287435
2021-02-09	257.66	262.97	256.93	259.78	1516623
2021-02-10	262.33	264.84	259.64	262.70	1681977
2021-02-11	264.67	266.80	262.74	266.28	1283847
2021-02-12	266.42	269.47	264.60	269.27	1291338
2021-02-16	270.00	270.93	262.96	263.98	2019861
2021-02-17	260.67	262.80	258.14	260.02	1118193
2021-02-18	258.19	258.81	252.60	255.84	1931970
2021-02-19	257.75	257.75	249.89	250.05	2239029
2021-02-22	250.60	250.93	245.67	247.13	1911231
2021-02-23	247.33	249.54	244.03	248.24	2106345
2021-02-24	247.91	253.22	246.10	252.90	1320669
2021-02-25	251.62	252.96	243.97	247.26	1336245
2021-02-26	247.97	249.23	242.10	245.60	2007417
2021-03-01	249.68	253.59	248.56	253.07	1677681
2021-03-02	253.33	253.33	248.93	250.00	1172979
2021-03-03	248.69	248.69	240.49	242.38	1521351
2021-03-04	241.67	242.41	233.01	236.39	2427678
2021-03-05	237.42	239.48	229.08	237.79	2277414
2021-03-08	235.12	236.86	227.47	228.30	1917576
2021-03-09	232.51	236.75	230.00	234.27	2090769
2021-03-10	240.33	242.54	237.61	239.94	2198130
2021-03-11	243.45	246.33	241.45	244.00	1492920
2021-03-12	240.37	245.47	240.00	244.66	1467165
2021-03-15	242.44	245.85	241.68	245.02	1202760
2021-03-16	246.80	247.17	240.50	242.21	1277475
2021-03-17	241.44	242.99	237.60	241.55	1056459
2021-03-18	238.57	239.86	231.69	233.11	1940772
2021-03-19	233.83	238.24	231.80	235.83	2377704
2021-03-22	235.91	240.39	234.38	238.24	1309698
2021-03-23	238.84	240.33	235.88	236.94	1005012
2021-03-24	237.33	240.11	235.16	237.02	1452348
2021-03-25	236.88	238.14	231.21	234.83	1380102
2021-03-26	235.69	243.95	234.92	243.58	1707765
2021-03-29	243.15	244.71	239.11	241.32	1351050
2021-03-30	239.70	243.00	238.17	242.16	1442496
2021-03-31	242.85	247.98	242.42	246.31	1695303
2021-04-01	250.00	252.69	248.63	249.20	1357707
2021-04-05	250.07	256.88	250.07	255.31	1697742
2021-04-06	255.71	258.76	253.60	255.62	1155801
2021-04-07	255.80	257.01	253.19	253.67	1101093
2021-04-08	255.32	258.03	255.32	256.78	906069
2021-04-09	257.86	262.11	256.16	261.49	1065981
2021-04-12	259.38	261.89	259.11	259.75	1008585
2021-04-13	259.65	265.61	259.65	264.82	1286346
2021-04-14	264.00	266.75	261.60	261.94	1113039
2021-04-15	264.22	269.33	263.10	268.24	1236984
2021-04-16	269.22	271.13	267.28	270.86	1618452
2021-04-19	269.59	271.89	267.51	270.40	1557975
2021-04-20	268.89	274.84	268.88	270.37	2079501
2021-04-21	280.31	297.93	273.33	297.13	6293787
2021-04-22	294.96	295.96	286.19	286.55	3643398
2021-04-23	283.73	294.31	280.91	291.84	2500638
2021-04-26	288.81	290.69	286.72	288.65	1753548
2021-04-27	289.00	289.00	286.17	287.13	1531086
2021-04-28	287.52	291.94	286.99	289.60	1712103
2021-04-29	291.23	291.23	285.94	287.74	1154505
2021-04-30	285.66	288.64	285.09	288.33	1433007
2021-05-03	291.16	291.66	286.71	289.18	1133508
2021-05-04	287.24	287.36	278.04	283.00	1970916
2021-05-05	284.71	286.99	278.84	279.47	1468398
2021-05-06	278.09	280.90	275.22	280.82	1263801
2021-05-07	281.77	287.76	281.77	285.70	1471788
2021-05-10	286.34	287.33	277.69	278.26	1508385
2021-05-11	274.39	280.27	273.66	278.92	1454001
2021-05-12	274.68	275.16	268.09	270.60	1708374
2021-05-13	271.07	275.69	271.07	273.53	1186506
2021-05-14	274.32	279.81	273.84	277.79	1086807
2021-05-17	276.26	276.26	270.53	272.34	2046243
2021-05-18	273.89	274.67	271.19	271.54	1588149
2021-05-19	267.25	272.34	265.90	272.32	1473798
2021-05-20	273.89	278.97	273.25	277.55	3236019
2021-05-21	280.00	281.00	274.69	275.00	1521090
2021-05-24	277.68	280.12	277.42	278.31	2175996
2021-05-25	280.10	282.25	279.46	282.00	2029053
2021-05-26	282.37	283.23	278.40	279.79	1485432
2021-05-27	279.57	282.18	276.40	278.12	3920385
2021-05-28	279.66	284.77	279.66	280.73	1575882
2021-06-01	284.26	284.26	276.25	278.68	1493682
2021-06-02	278.74	279.30	272.98	273.85	1195950
2021-06-03	270.96	274.95	270.37	272.22	1261461
2021-06-04	273.85	278.60	273.71	277.15	1374498
2021-06-07	278.39	281.06	276.27	277.04	1088871
2021-06-08	278.45	280.38	275.40	277.89	1242825
2021-06-09	278.76	281.32	278.25	280.08	1085088
2021-06-10	281.02	286.54	280.38	286.38	1189263
2021-06-11	286.67	288.10	285.12	288.09	1335516
2021-06-14	287.43	291.14	286.55	290.93	1264149
2021-06-15	291.67	291.78	289.89	290.79	1311381
2021-06-16	291.45	293.87	288.33	290.47	1344558
2021-06-17	289.75	297.09	288.79	295.00	1567320
2021-06-18	293.51	295.33	291.87	292.95	2403579
2021-06-21	294.95	300.32	291.86	298.00	1424001
2021-06-22	298.42	301.00	295.69	300.65	1349685
2021-06-23	300.00	303.79	299.73	301.81	1292415
2021-06-24	304.43	304.57	300.12	301.52	1023033
2021-06-25	301.67	304.06	301.22	302.78	1303404
2021-06-28	303.26	304.85	301.50	304.14	1245492
2021-06-29	305.00	308.68	303.66	306.91	1241304
2021-06-30	306.68	308.33	304.01	306.55	1619391
2021-07-01	305.84	309.33	305.50	309.15	1093602
2021-07-02	310.29	313.16	309.77	312.72	1015587
2021-07-06	314.18	316.43	309.16	316.01	1726257
2021-07-07	318.00	320.29	316.23	318.23	1492857
2021-07-08	313.75	317.94	312.11	317.29	1366020
2021-07-09	317.29	318.40	312.72	316.93	1023996
2021-07-12	317.45	320.22	315.51	319.68	1031124
2021-07-13	320.77	321.68	318.28	318.75	856512
2021-07-14	321.52	321.65	317.39	318.36	958296
2021-07-15	317.69	319.64	315.85	317.89	1383852
2021-07-16	318.55	319.64	316.45	316.70	1055259
2021-07-19	314.67	314.67	308.83	310.73	2106285
2021-07-20	311.65	321.99	309.64	318.35	2732631
2021-07-21	328.33	329.09	308.84	314.98	2541090
2021-07-22	317.07	325.31	315.44	324.63	1954455
2021-07-23	323.88	326.13	320.84	325.49	1317837
2021-07-26	323.28	324.67	318.08	322.03	1604451
2021-07-27	322.54	325.03	320.07	325.03	1072971
2021-07-28	325.03	326.67	322.98	324.17	971454
2021-07-29	324.33	327.71	323.47	327.16	949233
2021-07-30	326.37	331.70	325.71	330.49	1238934
2021-08-02	332.00	332.89	328.68	330.85	934920
2021-08-03	331.68	333.67	329.68	333.20	976902
2021-08-04	333.33	334.00	329.91	330.29	1285404
2021-08-05	337.33	341.33	332.89	339.70	1672050
2021-08-06	340.00	343.49	335.75	343.34	1489266
2021-08-09	344.36	345.35	341.93	344.00	1086195
2021-08-10	344.63	345.03	331.47	331.87	1800999
2021-08-11	333.17	335.67	328.89	331.88	1326363
2021-08-12	332.92	337.04	332.16	333.33	1577292
2021-08-13	333.90	335.17	332.13	334.35	1465287
2021-08-16	334.74	339.69	333.16	339.41	1147923
2021-08-17	338.64	346.67	337.20	345.00	1512486
2021-08-18	344.48	349.67	344.34	346.46	1252887
2021-08-19	345.94	352.98	344.24	351.88	1460046
2021-08-20	352.12	353.94	346.97	347.94	1842030
2021-08-23	350.57	353.27	344.78	348.67	1510836
2021-08-24	350.00	352.97	346.58	348.90	1421781
2021-08-25	348.90	350.00	346.35	347.99	1324866
2021-08-26	349.37	350.02	345.30	347.42	1405356
2021-08-27	348.51	350.05	344.67	345.51	1374618
2021-08-30	347.06	353.32	347.06	352.97	889869
2021-08-31	353.04	353.92	347.92	351.19	1376976
2021-09-01	351.67	354.79	349.18	354.24	1046637
2021-09-02	355.60	359.03	355.16	357.18	1211598
2021-09-03	357.10	358.76	352.68	357.26	1013184
2021-09-07	357.75	359.52	354.33	359.39	989019
2021-09-08	359.33	362.34	357.47	360.85	1048257
2021-09-09	361.05	361.95	356.55	356.67	1164024
2021-09-10	359.55	360.68	337.67	341.16	3430995
2021-09-13	343.81	344.19	337.00	342.61	1907139
2021-09-14	344.52	348.96	342.66	346.34	1651185
2021-09-15	346.67	348.99	343.71	348.51	1608339
2021-09-16	348.53	349.14	342.92	344.67	1540434
2021-09-17	345.10	346.82	342.68	345.76	1906077
2021-09-20	341.47	343.96	333.35	338.00	1987554
2021-09-21	340.29	343.21	337.67	338.01	1913778
2021-09-22	340.00	345.77	338.33	342.82	1578345
2021-09-23	343.75	350.63	343.51	348.28	1916169
2021-09-24	346.86	348.66	343.49	347.78	1484958
2021-09-27	346.63	346.66	334.33	337.92	1909506
2021-09-28	335.18	335.58	326.18	330.83	2054856
2021-09-29	331.97	334.68	329.67	330.78	1371648
2021-09-30	332.49	336.77	331.11	331.38	1380324
2021-10-01	331.33	340.52	325.33	336.50	2251188
2021-10-04	333.35	333.72	321.05	323.50	2108787
2021-10-05	325.93	335.08	323.60	330.07	1478158
2021-10-06	329.54	335.38	327.50	334.94	1850937
2021-10-07	341.36	346.84	337.85	338.34	1906609
2021-10-08	339.69	342.10	328.01	328.54	1368137
2021-10-11	326.50	329.21	323.84	324.18	979371
2021-10-12	328.00	329.10	321.88	324.45	1277058
2021-10-13	325.67	328.72	325.14	326.00	1867136
2021-10-14	328.39	332.78	328.32	330.95	1432563
2021-10-15	332.20	333.45	330.00	331.50	1387247
2021-10-18	330.33	332.38	323.04	332.30	1530614
2021-10-19	338.11	345.16	332.17	336.30	3642534
2021-10-20	338.00	341.90	327.39	339.80	2458224
2021-10-21	342.22	343.26	337.44	339.63	1338068
2021-10-22	339.75	342.82	337.64	341.52	1318992
2021-10-25	340.19	347.09	336.76	343.59	1938376
2021-10-26	346.71	351.19	343.59	348.70	1737021
2021-10-27	348.69	350.63	340.85	348.98	1684174
2021-10-28	349.24	356.63	349.24	355.61	1371941
2021-10-29	353.85	362.67	352.92	361.13	1558746
2021-11-01	361.69	365.52	354.53	355.03	1812543
2021-11-02	356.58	361.50	354.55	360.37	1046622
2021-11-03	360.29	362.92	353.96	361.49	1410210
2021-11-04	361.49	364.40	359.01	363.32	1067764
2021-11-05	363.42	369.69	359.49	364.95	1575465
2021-11-08	366.02	368.14	361.97	365.42	908151
2021-11-09	365.00	366.79	362.57	364.15	1123847
2021-11-10	363.00	367.48	357.89	359.49	1082148
2021-11-11	360.00	360.26	348.65	350.79	1376730
2021-11-12	353.68	356.67	350.47	354.93	928160
2021-11-15	355.51	357.19	351.73	353.56	878392
2021-11-16	351.86	362.82	351.86	361.12	1182221
2021-11-17	361.12	364.22	358.00	361.42	1449220
2021-11-18	361.46	362.66	356.42	359.20	896676
2021-11-19	359.20	359.96	346.00	348.65	1680834
2021-11-22	348.00	349.00	340.43	340.72	2041454
2021-11-23	341.00	341.69	332.81	335.90	2072368
2021-11-24	335.45	340.50	331.79	339.42	993529
2021-11-26	330.67	334.95	328.04	329.23	1491805
2021-11-29	332.81	339.67	328.20	334.74	1763680
2021-11-30	335.22	336.22	321.50	324.34	2414490
2021-12-01	328.61	330.13	319.65	319.93	1673336
2021-12-02	319.93	329.52	318.44	327.32	1350000
2021-12-03	329.20	329.99	313.69	321.63	2485166
2021-12-06	321.24	325.53	314.00	323.77	2954113
2021-12-07	329.91	342.62	329.50	340.49	2138399
2021-12-08	340.85	341.99	337.13	340.80	2094993
2021-12-09	339.73	345.98	338.77	340.34	1296697
2021-12-10	343.16	346.08	341.47	344.96	1316566
2021-12-13	344.74	345.77	339.63	340.36	1530487
2021-12-14	336.51	336.51	325.60	328.24	1482261
2021-12-15	330.35	334.90	323.79	331.66	2192067
2021-12-16	338.01	341.72	333.13	334.53	2004051
2021-12-17	332.40	343.10	332.40	337.40	2633728
2021-12-20	330.38	334.20	326.06	332.11	1560432
2021-12-21	333.45	348.77	332.64	348.09	1699511
2021-12-22	346.96	362.54	346.83	362.21	1410424
2021-12-23	360.65	365.67	357.33	363.94	1022667
2021-12-27	363.46	366.53	361.61	364.58	1136634
2021-12-28	364.58	366.72	362.03	364.54	931177
2021-12-29	365.36	369.21	364.02	365.27	897461
2021-12-30	366.09	367.65	362.81	363.30	754463
2021-12-31	363.02	366.15	358.79	359.30	1157830
2022-01-03	358.65	360.51	353.13	360.00	1573306
2022-01-04	360.00	362.00	352.57	354.63	1310958
2022-01-05	352.49	355.70	341.65	341.95	1804990
2022-01-06	339.88	341.71	333.38	334.18	1701854
2022-01-07	330.94	333.07	323.23	324.29	1747008
2022-01-10	321.18	325.81	315.25	325.53	2057509
2022-01-11	325.77	328.16	318.74	328.02	1825352
2022-01-12	324.81	327.14	319.56	323.16	2106970
2022-01-13	324.98	325.01	312.39	313.21	1717808
2022-01-14	310.39	311.51	303.89	307.74	2299939
2022-01-18	301.37	301.48	294.67	295.49	2314658
2022-01-19	296.07	299.63	293.00	293.46	1917851
2022-01-20	296.00	304.43	291.82	292.73	2772287
2022-01-21	275.04	281.58	267.30	269.53	5584178
2022-01-24	264.62	272.78	254.20	271.98	4707679
2022-01-25	261.64	268.40	260.30	264.14	2768237
2022-01-26	269.00	275.01	261.20	264.46	3512670
2022-01-27	267.59	270.83	261.02	262.77	2585585
2022-01-28	264.42	272.04	258.12	271.79	2712774
2022-01-31	276.23	285.23	273.81	284.18	2993400
2022-02-01	285.18	289.70	281.61	286.51	2098738
2022-02-02	292.08	295.26	289.07	292.94	2328934
2022-02-03	286.84	291.96	284.91	285.60	1920153
2022-02-04	282.85	288.29	280.46	285.73	1634052
2022-02-07	284.41	290.90	283.56	284.89	1721456
2022-02-08	283.65	285.35	277.81	283.39	2047966
2022-02-09	287.11	292.94	287.11	292.18	2141932
2022-02-10	287.69	294.98	286.74	292.49	2882855
2022-02-11	291.53	294.48	282.20	283.16	2267399
2022-02-14	283.24	286.17	279.03	281.14	1563267
2022-02-15	285.00	290.61	284.80	289.31	1413799
2022-02-16	289.00	292.36	282.72	291.14	1797240
2022-02-17	289.47	290.00	283.50	284.08	1573497
2022-02-18	283.37	286.60	280.24	280.78	1423628
2022-02-22	278.12	287.32	277.35	284.00	2116945
2022-02-23	284.95	286.45	275.56	276.50	1706036
2022-02-24	266.22	289.29	266.02	288.38	2733731
2022-02-25	289.08	293.62	284.65	293.51	1454887
2022-02-28	290.21	293.33	286.47	290.33	1644643
2022-03-01	289.96	293.79	287.01	291.55	1645661
2022-03-02	294.15	300.72	291.81	299.01	1748339
2022-03-03	301.22	304.28	298.41	299.82	2098608
2022-03-04	296.71	303.00	294.72	302.28	1995954
2022-03-07	300.50	304.68	291.61	292.69	2866213
2022-03-08	286.66	288.98	268.92	269.32	3452117
2022-03-09	277.45	279.80	272.74	278.82	2080804
2022-03-10	272.89	276.72	271.00	275.72	1331160
2022-03-11	278.25	281.75	273.46	273.69	1842068
2022-03-14	272.34	277.81	262.53	263.80	2722220
2022-03-15	267.65	270.84	265.00	270.00	3024590
2022-03-16	273.55	279.77	268.71	277.85	2429890
2022-03-17	277.74	283.50	276.53	282.95	1799941
2022-03-18	283.31	291.20	278.56	290.11	3152881
2022-03-21	287.66	290.09	279.51	283.28	1645980
2022-03-22	283.11	287.91	281.74	286.44	1529268
2022-03-23	284.52	284.52	274.52	275.20	1639565
2022-03-24	276.82	281.19	273.65	281.08	1513251
2022-03-25	285.09	286.94	282.28	286.87	1435113
2022-03-28	286.04	295.46	285.32	294.95	1963579
2022-03-29	298.35	302.51	298.35	302.00	1618904
2022-03-30	301.68	306.59	299.52	304.44	1914753
2022-03-31	305.08	307.85	301.59	301.68	2733610
2022-04-01	304.00	306.07	301.20	305.54	1470411
2022-04-04	306.50	308.97	301.09	302.25	1561520
2022-04-05	301.99	303.80	293.34	295.92	1488893
2022-04-06	290.95	291.77	283.25	288.67	1939712
2022-04-07	286.38	293.56	286.12	291.82	1329548
2022-04-08	290.04	293.00	287.08	289.86	959831
2022-04-11	286.28	286.68	278.47	278.96	1391474
2022-04-12	281.06	286.40	276.19	277.85	1138837
2022-04-13	279.17	286.25	278.60	285.22	1133618
2022-04-14	286.10	287.15	278.95	279.70	1582532
2022-04-18	278.99	280.28	273.41	276.35	1127067
2022-04-19	278.50	295.69	278.04	294.86	2660041
2022-04-20	297.08	307.37	294.93	302.90	2161221
2022-04-21	303.32	308.00	293.81	294.57	2496811
2022-04-22	275.00	276.32	251.52	252.34	6845303
2022-04-25	250.29	259.72	250.29	255.12	3253919
2022-04-26	253.04	255.64	244.44	244.52	2484412
2022-04-27	244.44	247.93	235.07	235.35	3849143
2022-04-28	236.29	244.59	235.95	243.26	3152399
2022-04-29	241.45	246.30	238.50	239.30	2913611
2022-05-02	239.99	242.24	234.15	240.66	2421419
2022-05-03	239.50	242.00	236.14	238.11	1648169
2022-05-04	236.99	246.99	233.82	246.31	2135695
2022-05-05	242.93	244.67	231.13	233.98	3058231
2022-05-06	232.07	232.27	221.07	224.85	3014045
2022-05-09	221.55	221.55	207.18	208.71	3754694
2022-05-10	214.70	217.31	206.60	211.39	2253200
2022-05-11	210.74	217.89	208.48	210.87	2690242
2022-05-12	208.08	214.06	207.24	211.69	2035959
2022-05-13	215.00	224.68	215.00	223.69	2250577
2022-05-16	221.12	223.30	217.57	219.53	1569695
2022-05-17	223.52	226.29	220.61	225.18	1324225
2022-05-18	221.21	223.40	214.31	215.35	2031890
2022-05-19	215.06	221.17	213.96	218.14	1722882
2022-05-20	222.31	223.27	212.91	219.07	1818012
2022-05-23	222.28	222.99	216.90	221.61	1496350
2022-05-24	219.21	219.69	214.88	218.39	1518961
2022-05-25	216.18	224.26	216.17	222.58	1466130
2022-05-26	223.41	226.06	221.14	223.30	2562930
2022-05-27	226.50	229.89	224.44	229.16	2133035
2022-05-31	228.40	230.00	224.80	227.64	2046533
2022-06-01	227.74	230.00	212.20	216.39	2426279
2022-06-02	216.40	227.34	214.07	227.21	2099595
2022-06-03	224.04	224.51	216.97	217.79	1524403
2022-06-06	221.45	222.84	215.48	216.43	1374508
2022-06-07	215.29	222.57	214.58	221.95	1351951
2022-06-08	221.04	222.82	218.15	218.60	1104591
2022-06-09	216.35	216.97	209.91	209.95	1595463
2022-06-10	206.80	208.00	203.66	205.27	1602888
2022-06-13	199.00	200.24	193.76	194.97	3539903
2022-06-14	194.63	195.33	188.81	191.10	3184162
2022-06-15	194.00	200.15	192.36	196.13	2409501
2022-06-16	191.87	193.05	186.83	190.71	2449418
2022-06-17	191.80	195.50	189.90	192.08	3802396
2022-06-21	195.64	197.65	193.93	194.32	1859513
2022-06-22	192.91	203.70	191.90	200.62	2582487
2022-06-23	202.90	206.93	201.81	204.50	1611988
2022-06-24	207.61	209.85	203.82	209.67	2270495
2022-06-27	208.80	209.88	205.88	207.94	1900789
2022-06-28	209.02	211.47	201.17	201.99	1662380
2022-06-29	201.85	203.85	197.85	202.59	1655394
2022-06-30	201.46	203.38	197.61	200.71	2224471
2022-07-01	201.07	206.33	200.00	206.10	1459803
2022-07-05	203.06	207.32	200.12	206.75	1432902
2022-07-06	207.78	209.48	204.33	205.35	1654648
2022-07-07	204.79	209.37	204.25	208.71	1396773
2022-07-08	206.05	211.22	205.73	208.81	1149400
2022-07-11	207.48	208.14	202.49	205.72	1197561
2022-07-12	206.59	209.14	201.07	202.13	1519936
2022-07-13	198.30	204.29	196.10	202.06	1482975
2022-07-14	200.41	204.51	197.30	204.31	1553657
2022-07-15	207.88	211.17	207.37	210.92	2231082
2022-07-18	211.43	213.66	205.32	206.26	1523247
2022-07-19	210.45	214.62	208.81	214.44	1951975
2022-07-20	215.00	221.09	214.17	219.22	1934449
2022-07-21	220.91	225.44	219.58	224.75	2876925
2022-07-22	207.44	217.49	203.31	211.85	6588323
2022-07-25	213.21	221.80	212.27	219.17	3170937
2022-07-26	218.11	219.92	214.08	216.79	2376861
2022-07-27	219.45	226.57	219.45	225.34	2535409
2022-07-28	224.99	231.26	221.21	230.54	2218437
2022-07-29	228.65	230.95	227.01	230.17	1941447
2022-08-01	227.31	231.50	226.57	228.54	1333351
2022-08-02	234.43	244.99	233.53	238.48	3274031
2022-08-03	239.04	243.31	236.44	242.18	1802776
2022-08-04	242.07	242.92	239.61	242.46	1180534
2022-08-05	237.68	241.68	236.55	240.32	1861078
2022-08-08	241.00	245.36	238.64	239.13	2216193
2022-08-09	238.16	238.68	232.44	232.88	1532477
2022-08-10	239.76	240.79	236.63	237.85	1942971
2022-08-11	238.38	242.56	235.23	236.02	1625052
2022-08-12	236.75	238.57	234.73	238.37	1744533
2022-08-15	237.03	239.64	235.81	238.26	1384090
2022-08-16	235.90	236.95	231.51	233.71	1646995
2022-08-17	230.71	232.47	228.35	229.71	1355160
2022-08-18	230.79	231.34	226.82	229.59	1356873
2022-08-19	227.36	227.95	223.56	224.78	2033278
2022-08-22	221.13	222.51	217.01	218.54	2130844
2022-08-23	216.99	218.52	214.86	216.81	1912791
2022-08-24	218.19	222.60	217.94	220.47	1798934
2022-08-25	222.84	225.12	220.90	225.02	1302566
2022-08-26	224.57	225.38	210.94	211.09	2475058
2022-08-29	209.27	211.68	207.84	208.90	1871924
2022-08-30	210.12	211.75	205.38	206.50	1562918
2022-08-31	208.51	210.48	205.19	205.74	1867001
2022-09-01	203.85	206.44	200.19	206.11	1500838
2022-09-02	207.72	209.37	202.04	203.67	1539871
2022-09-06	204.34	205.38	201.15	202.30	1445539
2022-09-07	203.36	211.37	202.44	210.87	1732451
2022-09-08	207.76	217.39	207.76	214.78	1827344
2022-09-09	215.86	221.89	215.45	221.32	1900498
2022-09-12	220.76	223.41	219.41	222.02	1313619
2022-09-13	214.62	216.73	210.88	211.40	2375326
2022-09-14	210.78	212.98	208.56	210.78	1490897
2022-09-15	211.00	215.49	209.17	209.62	2117547
2022-09-16	206.75	207.43	203.46	206.28	2801104
2022-09-19	203.87	204.32	199.48	202.21	2076350
2022-09-20	201.13	201.17	196.71	199.55	1627223
2022-09-21	200.39	203.52	195.00	195.04	1583260
2022-09-22	193.45	194.45	189.08	191.08	1907364
2022-09-23	190.20	191.14	186.95	190.52	1918565
2022-09-26	189.95	192.46	187.02	187.93	1751845
2022-09-27	190.56	191.50	184.94	186.38	1816038
2022-09-28	188.35	193.63	186.27	192.40	1592731
2022-09-29	189.60	191.25	187.09	189.06	1719182
2022-09-30	190.12	194.46	187.06	187.44	2094141
2022-10-03	189.40	195.17	187.97	193.36	1644551
2022-10-04	197.87	202.80	197.64	201.54	2079706
2022-10-05	198.27	202.58	196.36	201.38	1647421
2022-10-06	200.09	202.68	197.23	197.70	1502356
2022-10-07	194.65	195.60	187.62	188.68	1897349
2022-10-10	187.94	188.65	184.32	186.55	1635058
2022-10-11	186.22	189.67	183.53	185.90	1663493
2022-10-12	186.56	186.97	183.57	186.34	1628438
2022-10-13	181.11	192.44	180.07	190.38	2067327
2022-10-14	193.29	194.50	182.56	183.06	2430640
2022-10-17	186.26	190.75	185.82	190.12	2379929
2022-10-18	195.94	199.77	192.40	193.73	2957831
2022-10-19	217.94	220.98	210.36	211.14	5873010
2022-10-20	211.41	221.00	211.12	212.00	3664878
2022-10-21	210.50	219.04	206.77	218.49	3142819
2022-10-24	218.84	221.56	217.64	220.27	2430492
2022-10-25	231.03	238.07	226.11	237.87	4646787
2022-10-26	237.75	249.14	235.94	241.66	3700657
2022-10-27	242.44	244.10	238.32	241.69	2770229
2022-10-28	240.94	248.11	240.40	244.16	2901792
2022-10-31	243.00	248.41	242.79	246.47	2704484
2022-11-01	248.07	251.29	245.19	246.86	2277365
2022-11-02	245.43	247.97	236.00	236.13	2708410
2022-11-03	233.01	236.16	231.07	234.19	2341344
2022-11-04	237.92	240.77	233.70	239.53	1895939
2022-11-07	241.72	244.20	239.80	242.33	2108116
2022-11-08	242.18	245.75	237.56	240.70	1589748
2022-11-09	238.76	241.13	235.58	236.13	1761573
2022-11-10	248.66	258.73	247.03	257.86	3949792
2022-11-11	255.74	267.67	255.74	265.08	3188372
2022-11-14	262.19	263.09	257.84	259.44	2283689
2022-11-15	262.96	266.14	261.09	264.18	2068414
2022-11-16	264.84	265.38	260.99	263.04	1619965
2022-11-17	258.46	262.00	255.40	260.77	1981570
2022-11-18	264.44	266.60	260.05	262.11	1579073
2022-11-21	260.96	264.81	259.64	260.35	1805241
2022-11-22	258.99	263.75	258.48	262.90	1369111
2022-11-23	264.49	267.11	262.83	264.45	1532224
2022-11-25	263.69	265.35	261.41	265.13	788105
2022-11-28	264.54	266.50	261.82	262.64	1408335
2022-11-29	262.04	262.99	257.20	258.80	1497722
2022-11-30	260.48	270.48	260.48	270.39	3377235
2022-12-01	270.39	275.84	269.90	274.49	1870418
2022-12-02	268.15	272.96	267.43	272.25	1629271
2022-12-05	269.14	271.25	267.22	269.72	1505031
2022-12-06	269.00	269.42	264.51	266.31	1477842
2022-12-07	266.19	268.60	265.14	267.96	1195560
2022-12-08	270.71	274.20	268.63	272.02	1431646
2022-12-09	270.49	273.79	269.94	270.60	2102911
2022-12-12	272.22	274.06	270.00	273.84	1887689
2022-12-13	284.92	285.06	276.88	281.74	2938230
2022-12-14	280.75	285.09	277.39	280.65	2945123
2022-12-15	275.08	275.28	266.34	267.30	2590388
2022-12-16	264.71	265.78	261.06	264.68	5296881
2022-12-19	264.99	264.99	260.39	261.01	2004210
2022-12-20	261.10	262.11	257.76	261.80	2056631
2022-12-21	263.69	267.27	262.54	266.16	1625952
2022-12-22	263.48	264.29	259.00	263.61	2015521
2022-12-23	261.92	263.99	260.51	262.66	1042038
2022-12-27	262.76	265.50	260.59	263.97	957352
2022-12-28	262.94	267.51	261.54	261.65	855775
2022-12-29	263.24	269.83	261.85	267.79	814875
2022-12-30	265.31	265.47	261.43	265.35	871344
2023-01-03	269.59	270.89	263.67	265.63	1391916
2023-01-04	269.36	271.01	266.84	270.00	1435393
2023-01-05	267.69	271.87	266.51	268.62	1803880
2023-01-06	271.17	273.40	264.68	270.39	1659514
2023-01-09	272.59	273.58	264.21	264.93	1509131
2023-01-10	263.33	271.41	263.33	271.36	1316962
2023-01-11	261.39	265.49	254.56	259.96	3506758
2023-01-12	258.74	260.35	254.98	256.94	1925139
2023-01-13	255.40	259.80	253.77	258.90	1716105
2023-01-17	258.48	261.97	254.86	261.73	1595346
2023-01-18	261.57	264.89	255.61	256.35	1641591
2023-01-19	254.84	255.68	250.62	252.50	1758537
2023-01-20	252.44	256.84	248.96	256.77	1968527
2023-01-23	256.77	257.87	254.01	255.98	2008569
2023-01-24	254.60	259.41	254.23	257.98	3127241
2023-01-25	241.09	247.00	238.84	243.80	5863584
2023-01-26	246.48	250.82	243.50	250.55	1788514
2023-01-27	248.58	250.21	246.89	247.26	1568605
2023-01-30	245.00	246.81	241.98	242.23	1642957
2023-01-31	243.20	245.73	241.19	245.69	1782630
2023-02-01	246.80	253.54	244.66	251.19	1646575
2023-02-02	253.85	261.95	252.88	260.90	2197290
2023-02-03	257.81	260.50	252.93	254.68	1691448
2023-02-06	251.76	252.97	248.24	248.98	1329176
2023-02-07	247.81	254.55	246.90	253.06	1359638
2023-02-08	249.15	253.23	248.20	248.85	1318947
2023-02-09	250.52	251.07	243.65	244.18	1425884
2023-02-10	242.91	246.53	242.60	245.27	1199572
2023-02-13	246.09	246.54	244.74	245.13	1277001
2023-02-14	243.42	245.66	239.67	241.09	1799218
2023-02-15	239.75	245.50	239.10	244.77	1341372
2023-02-16	240.77	244.06	238.54	240.16	1615338
2023-02-17	238.95	240.02	236.61	238.91	1595736
2023-02-21	236.55	236.98	232.87	233.58	1852188
2023-02-22	233.88	236.49	232.96	233.55	1456154
2023-02-23	234.85	235.82	231.93	234.90	1427234
2023-02-24	230.61	232.39	229.04	231.05	1417087
2023-02-27	233.96	233.96	231.00	231.74	1421595
2023-02-28	230.74	231.74	228.74	229.39	1366842
2023-03-01	228.47	229.29	226.28	227.33	1290780
2023-03-02	226.07	229.41	224.48	228.90	1153045
2023-03-03	230.48	235.20	229.29	234.87	1458455
2023-03-06	233.59	236.78	233.04	234.85	1204946
2023-03-07	235.42	236.14	229.42	230.71	1680628
2023-03-08	230.00	231.71	227.96	231.09	661804
2023-03-09	232.73	235.26	228.18	228.57	1181781
2023-03-10	228.77	229.76	223.39	224.75	1778632
2023-03-13	224.00	232.45	222.65	227.78	1539277
2023-03-14	232.54	235.62	231.17	235.28	2109659
2023-03-15	232.01	235.81	229.72	234.18	1594099
2023-03-16	232.59	242.37	231.50	240.50	2072127
2023-03-17	240.39	242.00	236.26	237.80	2304603
2023-03-20	238.12	242.03	237.58	240.50	995530
2023-03-21	242.45	247.37	242.12	246.68	1560298
2023-03-22	245.44	248.28	240.54	240.81	1151808
2023-03-23	244.12	247.31	242.29	244.47	1735061
2023-03-24	248.00	257.46	248.00	256.42	3269871
2023-03-27	257.51	259.03	251.89	252.57	1682686
2023-03-28	253.00	253.37	248.50	249.49	1179536
2023-03-29	250.00	251.55	246.63	250.76	1538323
2023-03-30	254.05	254.20	248.29	251.30	1908912
2023-03-31	253.22	256.74	252.07	255.47	1575223
2023-04-03	254.30	254.44	250.01	253.53	1554762
2023-04-04	253.58	256.23	253.11	254.71	1354779
2023-04-05	254.23	258.89	253.75	257.99	1366398
2023-04-06	258.33	259.33	255.24	256.90	1026602
2023-04-10	255.60	259.11	252.04	258.94	1160895
2023-04-11	259.60	263.62	259.17	262.77	1620683
2023-04-12	265.00	265.90	261.42	261.77	1154340
2023-04-13	264.00	266.70	262.87	266.56	1444552
2023-04-14	265.54	268.40	264.57	267.02	1319552
2023-04-17	266.99	268.94	265.83	268.89	1231080
2023-04-18	270.00	270.23	266.45	269.28	2632769
2023-04-19	292.00	304.84	292.00	298.57	6178190
2023-04-20	298.96	302.23	296.76	297.41	2809140
2023-04-21	297.87	300.88	296.50	300.22	2180217
2023-04-24	299.11	303.10	297.73	300.46	2154748
2023-04-25	299.83	301.57	292.91	294.97	2431201
2023-04-26	293.03	296.95	291.02	294.96	1649628
2023-04-27	295.41	296.31	290.67	295.92	1487111
2023-04-28	297.62	301.57	296.76	301.22	1940778
2023-05-01	301.00	308.46	300.26	303.02	1440458
2023-05-02	300.71	302.89	297.63	301.22	1688444
2023-05-03	302.99	307.76	302.24	305.06	1522365
2023-05-04	303.53	304.99	300.79	303.21	1402161
2023-05-05	303.33	305.48	301.26	304.88	1225578
2023-05-08	304.54	304.60	301.01	303.09	1048955
2023-05-09	303.08	303.08	300.33	301.55	1122213
2023-05-10	303.10	304.05	300.53	302.59	1274054
2023-05-11	302.00	304.19	300.41	303.47	1305250
2023-05-12	304.28	305.95	303.09	305.27	950388
2023-05-15	305.01	308.28	304.85	308.05	1308705
2023-05-16	306.67	308.36	306.10	306.61	811989
2023-05-17	307.51	308.78	303.96	308.22	1261772
2023-05-18	307.87	312.65	307.04	312.23	1391837
2023-05-19	313.00	315.20	311.42	313.61	1371008
2023-05-22	312.83	317.81	312.57	313.62	1046172
2023-05-23	311.23	311.92	297.83	301.44	1631283
2023-05-24	300.01	303.65	299.20	302.48	1192557
2023-05-25	299.95	305.24	297.38	303.77	1673136
2023-05-26	302.76	307.86	302.76	306.90	1440697
2023-05-30	308.88	313.13	305.97	307.07	1804713
2023-05-31	307.00	308.26	300.14	307.84	2454744
2023-06-01	308.00	311.33	305.58	310.54	1175644
2023-06-02	310.54	313.47	308.82	312.18	1276220
2023-06-05	311.85	318.62	310.87	317.49	1514742
2023-06-06	316.90	318.92	313.00	315.72	1132856
2023-06-07	314.67	314.82	306.79	307.24	1368698
2023-06-08	306.32	311.23	304.79	310.82	1126663
2023-06-09	310.82	313.50	308.61	312.76	938699
2023-06-12	313.83	316.28	312.00	313.64	1470499
2023-06-13	313.47	316.98	312.69	315.45	1052757
2023-06-14	323.07	327.42	319.25	323.07	2142534
2023-06-15	322.24	330.53	320.45	328.27	1783883
2023-06-16	331.69	333.14	328.00	329.36	3113224
2023-06-20	328.00	329.68	324.07	327.83	1726167
2023-06-21	327.83	327.83	322.15	323.74	1445352
2023-06-22	323.69	328.28	322.28	327.62	864439
2023-06-23	324.71	328.68	323.72	327.26	1589159
2023-06-26	326.60	328.43	323.23	325.16	1309314
2023-06-27	329.51	330.99	325.29	330.02	1268247
2023-06-28	330.00	334.51	329.48	332.98	1089029
2023-06-29	335.00	340.59	334.61	338.49	1679348
2023-06-30	341.33	344.08	340.57	341.94	1506104
2023-07-03	339.92	339.92	334.25	336.03	826034
2023-07-05	334.16	336.28	331.44	333.89	1048378
2023-07-06	328.78	331.65	328.02	330.14	1166456
2023-07-07	329.99	332.97	327.62	331.29	2015437
2023-07-10	333.33	341.15	333.33	340.27	2036669
2023-07-11	340.92	342.76	336.64	339.11	1850729
2023-07-12	342.88	348.63	341.45	347.59	1723521
2023-07-13	348.32	349.58	345.95	346.97	2314677
2023-07-14	347.50	355.38	346.40	354.00	2072816
2023-07-17	354.00	355.54	348.60	353.84	1812580
2023-07-18	351.61	355.50	346.54	354.93	2236757
2023-07-19	357.64	358.07	348.00	349.70	2580076
2023-07-20	350.05	353.46	346.85	347.66	3442616
2023-07-21	335.91	345.40	329.53	336.66	9157647
2023-07-24	336.76	337.85	322.64	323.56	2999129
2023-07-25	322.76	331.56	322.46	330.90	2021416
2023-07-26	328.27	331.02	326.56	329.37	1258762
2023-07-27	331.71	333.68	322.66	323.56	1641631
2023-07-28	327.40	328.70	324.93	326.53	1467929
2023-07-31	325.89	326.27	321.91	324.40	1439063
2023-08-01	322.00	324.52	321.70	323.95	1347004
2023-08-02	320.59	322.62	313.34	313.87	1907204
2023-08-03	310.38	313.29	306.09	311.28	1636155
2023-08-04	311.90	313.27	308.25	309.31	1656890
2023-08-07	310.00	312.86	307.66	309.24	1658934
2023-08-08	306.24	306.27	297.17	302.87	2272431
2023-08-09	302.87	307.40	302.47	304.10	1218971
2023-08-10	305.75	308.60	303.82	304.67	1054809
2023-08-11	302.93	306.09	302.52	304.49	933712
2023-08-14	304.86	305.89	303.23	305.08	950822
2023-08-15	306.09	312.30	305.93	306.62	1342268
2023-08-16	305.60	306.27	299.10	299.32	1441637
2023-08-17	298.06	299.57	289.11	290.08	2061638
2023-08-18	287.46	291.06	284.88	285.95	2983657
2023-08-21	286.12	286.88	282.50	286.67	1776761
2023-08-22	287.73	289.08	285.73	287.16	1161420
2023-08-23	287.56	292.70	287.56	290.39	1321796
2023-08-24	292.88	293.49	285.47	285.64	1558938
2023-08-25	287.28	298.36	286.74	297.55	1920616
2023-08-28	301.22	304.91	300.00	301.48	1450309
2023-08-29	301.50	311.08	301.50	310.39	1804716
2023-08-30	312.05	319.53	312.05	318.58	2092079
2023-08-31	319.60	321.31	312.46	312.68	2076948
2023-09-01	317.55	318.20	309.20	310.41	1335739
2023-09-05	310.00	311.38	306.68	307.68	944096
2023-09-06	309.48	309.65	303.80	307.84	1171433
2023-09-07	305.53	305.97	295.01	297.22	2117376
2023-09-08	297.55	300.22	296.58	298.22	1507751
2023-09-11	302.35	302.35	302.35	302.35	2099
2023-09-12	300.92	302.88	300.00	301.62	1205376
2023-09-13	301.05	304.95	300.14	302.70	1225361
2023-09-14	305.23	305.87	299.81	303.74	1348461
2023-09-15	303.74	304.04	294.85	295.54	2792093
2023-09-18	296.13	303.80	296.00	298.17	1007141
2023-09-19	298.17	300.48	295.25	299.65	1076576
2023-09-20	303.17	303.39	291.79	291.96	1391844
2023-09-21	290.06	290.66	283.74	284.35	2039755
2023-09-22	286.49	293.92	284.42	288.20	1962444
2023-09-25	286.40	293.39	285.74	293.25	1519437
2023-09-26	291.73	292.85	288.95	290.74	1297599
2023-09-27	292.00	297.46	288.55	291.43	1749135
2023-09-28	292.13	297.40	292.13	296.15	1206565
2023-09-29	297.87	298.35	291.70	292.29	1294334
2023-10-02	291.96	296.39	290.01	294.98	978189
2023-10-03	291.54	292.83	286.47	288.04	1059949
2023-10-04	289.62	290.82	285.47	290.28	1123927
2023-10-05	291.85	292.45	284.80	290.09	963159
2023-10-06	286.47	296.73	284.99	295.68	1444071
2023-10-09	293.13	295.13	289.60	294.49	920385
2023-10-10	295.13	301.07	292.52	297.83	1459776
2023-10-11	298.66	298.72	278.21	281.79	3560364
2023-10-12	281.93	283.27	265.60	266.12	5153342
2023-10-13	266.83	273.72	265.50	273.15	2938452
2023-10-16	276.00	278.61	270.60	274.16	2283273
2023-10-17	272.41	279.62	268.43	275.37	2518811
2023-10-18	275.00	278.70	273.05	275.52	1993131
2023-10-19	277.10	278.13	271.71	273.45	3022847
2023-10-20	260.05	269.49	256.72	266.91	7002531
2023-10-23	268.50	278.18	267.05	272.59	2556159
2023-10-24	271.93	280.02	271.77	277.39	2529146
2023-10-25	280.13	281.88	266.13	266.61	2618054
2023-10-26	264.24	264.24	255.95	259.51	2924876
2023-10-27	263.82	264.77	257.01	258.98	1861819
2023-10-30	260.08	261.15	254.85	258.49	2277841
2023-10-31	260.39	263.95	260.17	262.22	2373380
2023-11-01	262.17	272.18	262.00	270.46	2087263
2023-11-02	274.57	278.15	272.63	277.89	1965926
2023-11-03	280.22	281.58	277.39	278.52	1310940
2023-11-06	278.13	279.52	273.70	277.26	1156013
2023-11-07	277.22	279.62	275.28	278.69	1810265
2023-11-08	280.50	282.45	276.80	277.93	1620156
2023-11-09	277.98	278.95	271.90	272.40	1095214
2023-11-10	273.41	278.55	269.49	277.49	1536435
2023-11-13	285.33	289.99	281.12	282.48	1772734
2023-11-14	288.37	294.14	287.98	291.62	1847810
2023-11-15	291.39	297.34	291.39	293.22	1889778
2023-11-16	296.79	305.30	295.02	303.95	2296070
2023-11-17	306.34	311.24	304.62	305.28	2993483
2023-11-20	305.44	312.20	305.00	311.34	1746309
2023-11-21	311.00	312.22	308.85	311.82	1461585
2023-11-22	315.00	317.39	313.92	315.80	1199862
2023-11-24	316.95	318.26	316.00	318.01	601268
2023-11-27	314.68	316.00	312.02	314.98	1084261
2023-11-28	311.84	312.76	309.26	310.95	1558995
2023-11-29	312.00	316.31	309.97	310.76	1389053
2023-11-30	310.76	311.99	304.70	310.84	2437496
2023-12-01	310.59	315.64	308.73	315.20	1388826
2023-12-04	311.92	315.93	308.91	311.84	1431186
2023-12-05	312.00	312.00	304.50	309.52	1246409
2023-12-06	311.39	313.60	308.61	310.26	1182695
2023-12-07	310.97	312.75	307.72	311.56	1313392
2023-12-08	310.52	312.88	308.58	310.42	1222954
2023-12-11	310.00	319.80	309.80	315.43	1731147
2023-12-12	316.97	321.36	314.38	320.71	1371293
2023-12-13	320.68	329.45	320.22	328.96	1446993
2023-12-14	330.00	332.61	324.83	326.18	2068912
2023-12-15	325.83	327.00	322.59	324.35	3637298
2023-12-18	325.73	331.99	325.01	328.42	1937882
2023-12-19	328.42	336.58	328.00	335.72	2276743
2023-12-20	334.05	334.05	325.26	325.43	1845639
2023-12-21	328.97	333.98	327.53	333.45	1969692
2023-12-22	334.52	337.06	333.46	336.26	1025099
2023-12-26	336.92	338.35	335.21	337.39	736795
2023-12-27	337.00	337.67	335.07	337.47	750000
2023-12-28	337.01	340.49	336.34	338.39	740722
2023-12-29	337.83	339.26	336.62	337.36	1303314
2024-01-02	333.00	336.20	328.38	330.98	1379307
2024-01-03	328.10	328.10	320.68	322.13	1596584
2024-01-04	320.43	326.41	320.26	323.27	1471767
2024-01-05	322.55	327.52	321.31	322.50	1042127
2024-01-08	324.50	329.53	324.12	328.86	1463337
2024-01-09	326.03	332.80	325.77	330.56	1421605
2024-01-10	348.00	364.87	345.53	364.45	4868411
2024-01-11	364.45	366.80	357.63	362.31	2230616
2024-01-12	365.00	366.86	360.96	363.71	1456460
2024-01-16	363.39	364.48	359.40	362.33	1494965
2024-01-17	358.40	361.23	355.17	358.88	1246107
2024-01-18	369.88	374.18	366.79	371.93	2533109
2024-01-19	374.00	376.90	370.66	374.82	2392529
2024-01-22	377.91	379.39	375.07	375.81	1813143
2024-01-23	377.25	377.80	367.50	371.41	2393791
2024-01-24	383.93	384.00	362.14	370.07	4949678
2024-01-25	372.61	377.33	370.60	374.97	1873334
2024-01-26	371.60	375.06	368.01	374.76	2144764
2024-01-29	374.41	379.34	373.06	379.16	1602969
2024-01-30	377.37	381.79	376.42	377.29	1375320
2024-01-31	378.50	383.74	375.60	378.22	1802098
2024-02-01	378.41	384.29	375.67	383.83	1630137
2024-02-02	382.33	385.43	377.90	383.77	1773557
2024-02-05	384.47	388.62	380.57	383.94	1575287
2024-02-06	385.26	389.79	384.12	389.69	1694266
2024-02-07	390.38	392.00	385.72	391.38	1458965
2024-02-08	389.51	391.60	385.36	386.94	998655
2024-02-09	387.46	389.92	383.05	388.22	1234101
2024-02-12	386.09	387.36	381.07	382.13	1569858
2024-02-13	375.00	383.25	371.00	378.89	1705296
2024-02-14	380.09	381.91	378.00	381.76	1147614
2024-02-15	382.03	383.00	377.54	380.17	1053098
2024-02-16	378.29	381.15	376.00	378.63	1272001
2024-02-20	379.69	382.88	374.61	377.64	1445682
2024-02-21	376.75	380.47	373.15	380.23	1216678
2024-02-22	382.43	389.68	382.21	389.08	1540785
2024-02-23	389.08	391.25	387.28	389.77	1000527
2024-02-26	389.40	391.81	386.15	388.27	1024539
2024-02-27	386.46	389.47	385.28	386.46	1042975
2024-02-28	384.60	386.75	383.56	386.59	902880
2024-02-29	384.41	389.26	383.93	385.60	2134795
2024-03-01	383.48	399.67	382.32	397.90	2194148
2024-03-04	398.30	403.00	396.51	400.59	1943687
2024-03-05	400.00	400.41	386.30	387.32	1610642
2024-03-06	386.76	393.14	386.76	388.16	1203238
2024-03-07	393.30	396.61	390.35	392.68	1797733
2024-03-08	392.02	395.93	390.79	391.85	1737950
2024-03-11	391.00	391.00	377.44	378.90	1602471
2024-03-12	378.90	390.26	378.52	389.40	1446493
2024-03-13	389.67	390.69	380.99	382.99	1447955
2024-03-14	383.23	384.43	376.60	384.31	1413037
2024-03-15	398.16	398.16	382.63	396.28	3906792
2024-03-18	399.60	401.27	390.79	392.62	1654503
2024-03-19	391.99	392.58	381.77	390.53	1610816
2024-03-20	390.39	390.67	384.40	390.37	930134
2024-03-21	394.00	397.00	391.93	391.96	920837
2024-03-22	392.45	394.51	387.17	394.07	1562713
2024-03-25	393.59	396.90	390.50	391.71	1117411
2024-03-26	394.37	399.56	392.29	397.63	1543001
2024-03-27	403.02	403.76	397.50	400.10	1374665
2024-03-28	401.45	402.50	397.06	399.09	1124780
2024-04-01	399.00	399.64	392.22	394.87	1159879
2024-04-02	391.99	391.99	380.51	382.36	2334124
2024-04-03	383.77	388.29	382.22	383.42	1634337
2024-04-04	387.76	389.03	378.62	378.92	1603036
2024-04-05	381.12	393.66	379.24	388.39	1404465
2024-04-08	388.39	389.89	383.04	386.93	947434
2024-04-09	389.95	391.18	383.81	390.96	1120631
2024-04-10	387.16	391.46	385.51	388.46	1198861
2024-04-11	387.58	392.80	387.58	392.26	1186680
2024-04-12	387.00	388.26	380.71	384.80	1476001
2024-04-15	392.25	392.29	376.33	377.36	1650717
2024-04-16	376.63	383.85	371.54	378.55	1602985
2024-04-17	378.93	379.71	371.14	374.17	1625645
2024-04-18	372.57	375.33	369.15	372.63	2320460
2024-04-19	385.27	388.65	364.17	366.34	3975892
2024-04-22	369.54	371.83	364.31	368.93	1603144
2024-04-23	370.88	379.77	368.68	377.08	1858757
2024-04-24	374.00	383.62	372.83	375.01	1325633
2024-04-25	374.12	375.46	367.66	373.12	1262618
2024-04-26	368.10	377.83	368.10	375.33	927845
2024-04-29	375.39	377.99	372.06	374.14	983225
2024-04-30	373.18	373.68	368.75	370.62	1213211
2024-05-01	369.57	379.50	368.60	371.70	952256
2024-05-02	373.64	377.88	367.39	377.65	1208612
2024-05-03	380.00	384.47	378.87	381.36	1028858
2024-05-06	382.63	384.35	380.60	383.05	878194
2024-05-07	385.01	389.78	383.05	388.65	932790
2024-05-08	384.93	386.01	380.13	380.37	1107975
2024-05-09	381.79	387.33	380.69	385.45	882194
2024-05-10	385.55	389.76	383.88	386.70	853114
2024-05-13	389.16	389.16	380.65	380.88	1070927
2024-05-14	382.40	384.81	379.67	384.19	913529
2024-05-15	387.22	399.66	386.00	399.39	1200770
2024-05-16	398.28	401.36	396.02	396.43	1083935
2024-05-17	396.19	398.96	393.98	398.82	720293
2024-05-20	398.58	400.41	395.60	400.03	951293
2024-05-21	400.00	403.00	397.10	402.11	1283375
2024-05-22	402.56	408.43	399.17	400.90	1355669
2024-05-23	402.47	405.38	396.38	398.39	1189539
2024-05-24	397.61	407.33	397.01	404.85	1082160
2024-05-28	403.85	405.99	398.29	401.03	964207
2024-05-29	396.59	403.00	396.15	398.40	958223
2024-05-30	405.00	412.29	400.49	403.39	1651082
2024-05-31	404.94	408.90	396.48	402.12	1983052
2024-06-03	402.89	405.33	398.60	403.86	913144
2024-06-04	402.55	408.01	397.47	406.61	936150
2024-06-05	407.72	418.14	407.33	417.24	2226648
2024-06-06	413.92	419.17	405.08	418.15	1733351
2024-06-07	418.13	420.57	415.80	417.61	1199562
2024-06-10	416.60	419.87	413.52	418.38	815834
2024-06-11	417.04	420.22	415.20	418.78	907852
2024-06-12	421.06	428.86	420.86	428.10	1251686
2024-06-13	424.74	428.00	422.51	422.90	1142897
2024-06-14	418.80	426.32	413.98	425.78	940996
2024-06-17	425.36	431.60	423.58	430.00	1125221
2024-06-18	429.05	436.94	428.75	435.00	1384583
2024-06-20	435.99	437.20	428.67	432.55	1291429
2024-06-21	436.08	436.08	430.00	432.56	2769405
2024-06-24	432.78	435.70	426.97	429.04	1610409
2024-06-25	431.12	443.81	430.49	442.31	2636985
2024-06-26	441.25	443.83	437.71	442.56	1360337
2024-06-27	442.10	445.79	439.61	445.11	1226026
2024-06-28	444.74	447.11	441.49	444.85	3106192
2024-07-01	445.85	448.10	433.79	436.24	1658861
2024-07-02	436.31	439.64	432.20	438.81	1091594
2024-07-03	439.00	439.00	432.90	434.81	826374
2024-07-05	437.94	445.05	433.44	443.76	1114523
2024-07-08	442.04	445.96	441.56	444.53	1280739
2024-07-09	447.62	447.62	441.27	442.30	889602
2024-07-10	441.69	445.48	438.85	444.74	1082924
2024-07-11	444.74	449.00	442.70	443.50	1818580
2024-07-12	442.84	447.14	439.61	444.16	1151601
2024-07-15	444.00	444.40	433.91	437.25	1573083
2024-07-16	440.84	442.09	433.22	438.01	1436106
2024-07-17	430.01	436.33	426.01	426.23	2388617
2024-07-18	425.00	427.33	413.82	416.14	3856042
2024-07-19	449.43	456.81	439.00	455.01	4201310
2024-07-22	462.33	468.78	459.18	461.12	2574379
2024-07-23	459.10	462.61	454.36	455.06	1753079
2024-07-24	455.25	460.59	452.25	454.02	2296520
2024-07-25	453.22	457.37	436.20	436.74	1819212
2024-07-26	438.60	446.16	432.87	441.30	1196597
2024-07-29	446.60	448.27	439.41	443.66	1120461
2024-07-30	443.66	448.58	431.56	432.69	1547686
2024-07-31	438.50	447.31	432.41	444.61	1763234
2024-08-01	443.30	452.72	443.30	450.94	2017899
2024-08-02	455.73	455.73	439.89	449.73	2059603
2024-08-05	437.55	444.58	429.60	438.00	2465683
2024-08-06	439.01	456.24	438.66	447.66	1686070
2024-08-07	452.00	461.71	448.59	449.26	1713170
2024-08-08	453.60	464.14	451.06	463.61	1289298
2024-08-09	462.59	465.70	460.12	463.43	1022572
2024-08-12	464.76	466.82	458.27	465.53	1013878
2024-08-13	468.23	470.49	463.01	469.23	891659
2024-08-14	468.78	473.75	466.34	471.21	1109652
2024-08-15	476.87	480.54	474.16	480.17	1599862
2024-08-16	478.01	482.50	477.10	478.98	809102
2024-08-19	475.44	482.78	475.44	482.16	977879
2024-08-20	483.00	488.48	482.33	483.21	885479
2024-08-21	484.20	488.47	482.00	487.42	886439
2024-08-22	490.00	491.83	486.92	490.43	1137808
2024-08-23	492.62	493.97	478.18	486.55	1155222
2024-08-26	486.88	487.28	476.88	479.19	1170898
2024-08-27	478.44	483.57	477.00	482.35	939971
2024-08-28	482.93	485.36	479.24	482.21	960082
2024-08-29	482.21	491.66	481.25	487.17	939699
2024-08-30	489.16	493.44	485.28	492.63	1097792
2024-09-03	491.67	493.42	480.80	483.44	1356285
2024-09-04	480.96	484.65	478.28	481.73	1321044
2024-09-05	480.32	480.32	468.46	476.69	1194761
2024-09-06	476.92	478.25	466.00	471.82	1700169
2024-09-09	475.00	479.99	473.98	479.39	1121534
2024-09-10	477.50	484.79	477.50	484.24	1006475
2024-09-11	484.18	491.83	477.08	490.93	1239274
2024-09-12	491.91	494.15	486.05	494.01	1128767
2024-09-13	490.28	496.18	489.19	489.86	1238094
2024-09-16	493.47	494.01	488.57	491.39	921409
2024-09-17	491.27	491.27	482.38	483.32	1162561
2024-09-18	484.21	488.75	479.58	482.09	982261
2024-09-19	492.00	492.74	486.98	490.01	1225044
2024-09-20	485.11	486.30	480.16	486.20	2734099
2024-09-23	488.50	491.83	486.27	489.07	927220
2024-09-24	490.51	490.51	482.35	484.40	1120916
2024-09-25	486.00	487.12	482.29	484.39	897792
2024-09-26	488.25	490.95	484.76	486.33	871630
2024-09-27	490.03	490.03	478.57	479.18	1013377
2024-09-30	480.00	492.25	478.69	491.27	1654679
2024-10-01	492.50	496.48	481.71	484.76	1181142
2024-10-02	482.72	489.71	478.62	486.62	740933
2024-10-03	484.42	486.00	478.56	479.63	764687
2024-10-04	484.45	484.45	476.60	481.95	903893
2024-10-07	476.86	479.31	470.06	471.23	1175190
2024-10-08	473.79	482.88	473.79	480.79	1040425
2024-10-09	480.60	490.58	478.49	490.38	1061187
2024-10-10	486.23	488.26	483.20	483.84	942178
2024-10-11	486.00	487.58	483.12	484.78	1170154
2024-10-14	487.04	488.63	483.97	487.61	883621
2024-10-15	488.00	489.63	476.68	478.47	1313339
2024-10-16	478.11	479.52	473.51	476.59	1037657
2024-10-17	481.06	481.06	472.12	473.73	1959034
2024-10-18	496.00	523.34	495.00	521.15	4059157
2024-10-21	519.04	522.67	514.55	518.86	1309589
2024-10-22	515.00	519.18	511.81	517.50	1341519
2024-10-23	513.89	516.00	507.28	512.58	1119984
2024-10-24	510.79	515.31	509.78	511.63	755449
2024-10-25	514.00	516.89	510.46	511.27	982549
2024-10-28	513.66	514.33	508.28	510.88	842909
2024-10-29	506.52	517.50	504.35	516.31	1065041
2024-10-30	516.56	516.99	508.01	513.77	1113145
2024-10-31	510.01	511.06	500.67	503.84	1468858
2024-11-01	502.02	510.81	502.01	506.34	1041997
2024-11-04	504.32	511.21	503.85	507.42	849671
2024-11-05	506.33	518.25	506.33	515.17	1113407
2024-11-06	523.13	525.00	506.80	515.55	1776420
2024-11-07	516.00	524.83	515.58	524.28	1209283
2024-11-08	525.50	538.49	524.00	536.45	1427803
2024-11-11	539.89	542.59	534.57	535.75	2097917
2024-11-12	534.00	538.91	531.69	537.07	1456091
2024-11-13	535.43	540.02	534.04	536.69	1405226
2024-11-14	537.36	544.38	537.13	537.80	1908430
2024-11-15	533.21	536.98	526.71	527.61	1447901
2024-11-18	527.36	537.53	526.61	531.64	1268101
2024-11-19	527.57	540.08	526.01	538.82	1143225
2024-11-20	538.78	542.37	533.83	541.82	985389
2024-11-21	544.85	551.78	540.36	550.62	1396346
2024-11-22	549.84	552.00	541.99	547.87	1375537
2024-11-25	548.82	549.31	533.56	536.55	2077227
2024-11-26	542.06	545.00	537.28	542.10	1152817
2024-11-27	543.08	543.97	538.23	538.55	938549
2024-11-29	539.00	543.17	536.03	542.00	718571
2024-12-02	546.30	546.45	540.20	542.85	1005366
2024-12-03	537.02	541.99	533.01	541.71	1379372
2024-12-04	542.01	552.08	539.20	549.95	1350440
2024-12-05	548.00	551.81	544.43	547.65	945513
2024-12-06	548.21	556.23	548.21	550.41	1026321
2024-12-09	552.31	553.56	532.14	538.86	1429189
2024-12-10	540.16	543.33	536.68	538.09	1047954
2024-12-11	538.22	548.53	538.22	543.60	999713
2024-12-12	543.10	550.47	541.37	544.72	1213291
2024-12-13	542.59	547.10	539.03	539.58	1071762
2024-12-16	539.98	547.90	539.11	541.99	1534879
2024-12-17	539.50	546.01	531.42	545.16	1476040
2024-12-18	543.12	547.19	526.23	526.47	1488083
2024-12-19	532.74	536.50	523.41	523.91	2066806
2024-12-20	521.45	530.97	516.18	524.43	3934186
2024-12-23	524.88	527.94	520.03	527.22	1070062
2024-12-24	528.01	537.36	527.26	537.02	629180
2024-12-26	534.86	540.13	533.99	538.83	767024
2024-12-27	536.01	537.34	529.31	534.88	1013217
2024-12-30	528.43	529.02	520.56	526.96	900000
2024-12-31	527.77	529.81	520.01	521.96	884011
2025-01-02	521.19	528.89	520.92	524.03	907705
2025-01-03	527.61	536.65	525.35	535.30	1250986
2025-01-06	535.29	543.74	532.15	542.37	1229214
2025-01-07	547.68	550.00	530.45	531.88	1589730
2025-01-08	533.33	547.47	532.00	544.02	1359579
2025-01-10	540.56	550.18	537.17	547.47	1732379
2025-01-13	543.40	543.75	530.25	539.75	1461405
2025-01-14	539.28	544.55	535.59	538.88	1355120
2025-01-15	555.05	584.60	549.17	580.11	3553382
2025-01-16	582.60	585.50	573.00	584.08	2119549
2025-01-17	597.68	597.68	583.24	592.64	2635153
2025-01-21	598.11	606.27	593.82	604.12	1993501
2025-01-22	608.03	614.72	602.45	610.45	2100566
2025-01-23	612.00	616.00	602.00	608.66	2322245
2025-01-24	581.90	591.91	573.32	584.05	4357650
2025-01-27	574.68	579.34	563.35	573.48	2441593
2025-01-28	566.60	584.48	563.85	574.14	2332427
2025-01-29	571.11	578.41	569.49	572.71	1597890
2025-01-30	581.24	584.42	577.35	580.18	1986680
2025-01-31	576.74	586.89	570.86	571.88	1828397
2025-02-03	564.87	583.58	563.27	578.55	1830778
2025-02-04	573.21	582.85	573.08	579.65	1416519

Explore More About ISRG

Coins representing dividend payouts and trends

ISRG Dividend History

Discover Intuitive Surgical 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

ISRG Stock Split History

Discover Intuitive Surgical 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

ISRG Historical Prices

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

Web Analytics