IT Historical Prices

Summary

Key Stock Metrics

366.05

(April 7, 2025)

52-Week Low

584.01

(February 4, 2025)

52-Week High

584.01

(February 4, 2025)

All-Time High

404.97

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-09-15	26.00	26.38	25.50	25.50	733900
1998-09-16	25.56	26.00	25.38	25.38	717800
1998-09-17	25.13	25.56	25.00	25.25	517500
1998-09-18	25.31	25.38	24.81	24.94	255500
1998-09-21	24.69	24.69	23.50	23.94	336100
1998-09-22	24.00	24.69	24.00	24.19	846900
1998-09-23	24.44	24.69	24.44	24.63	748900
1998-09-24	24.88	24.88	24.44	24.50	479900
1998-09-25	24.50	24.56	24.38	24.44	406900
1998-09-28	24.44	24.44	23.00	23.25	336100
1998-09-29	23.00	23.00	21.81	22.00	681500
1998-09-30	21.94	21.94	19.94	20.88	842900
1998-10-01	20.75	20.75	19.25	19.94	1085600
1998-10-02	19.94	21.81	19.94	21.50	762200
1998-10-05	21.75	21.75	20.00	20.50	425700
1998-10-06	20.75	20.94	20.56	20.69	174300
1998-10-07	20.63	20.63	18.88	19.31	209200
1998-10-08	19.00	19.00	17.63	19.00	810700
1998-10-09	18.94	19.44	18.38	19.31	341500
1998-10-12	19.81	20.75	19.75	20.38	126600
1998-10-13	20.25	20.63	19.25	19.25	115600
1998-10-14	19.31	19.38	18.50	19.31	187100
1998-10-15	19.50	21.13	19.00	20.75	308200
1998-10-16	21.50	21.88	21.00	21.88	451700
1998-10-19	21.50	21.50	17.63	18.00	1737600
1998-10-20	18.25	19.38	17.88	18.81	3162100
1998-10-21	18.81	18.81	17.31	18.38	1489600
1998-10-22	18.13	18.25	17.38	18.00	1303800
1998-10-23	18.00	19.25	17.75	18.69	761100
1998-10-26	18.88	19.00	17.88	17.88	250000
1998-10-27	18.13	19.13	18.00	19.06	690700
1998-10-28	18.88	19.94	18.88	19.75	299100
1998-10-29	19.50	20.06	18.88	19.50	515100
1998-10-30	20.13	20.63	19.75	19.88	376300
1998-11-02	20.50	21.38	20.13	21.25	739000
1998-11-03	21.06	22.63	21.06	22.63	507800
1998-11-04	22.63	23.06	22.25	22.50	418800
1998-11-05	22.63	24.25	22.50	24.13	396400
1998-11-06	24.13	24.38	23.00	23.00	510000
1998-11-09	23.25	24.63	23.13	24.50	398500
1998-11-10	24.25	24.81	23.75	24.56	658400
1998-11-11	24.56	24.63	21.25	21.75	744300
1998-11-12	17.63	19.75	17.63	18.81	5176600
1998-11-13	18.94	20.63	18.94	20.44	2015100
1998-11-16	20.00	20.25	19.50	19.50	864500
1998-11-17	19.38	19.88	19.00	19.81	545300
1998-11-18	19.81	19.94	19.19	19.19	679000
1998-11-19	19.56	19.69	19.13	19.50	1001400
1998-11-20	20.00	20.13	19.63	20.06	492100
1998-11-23	20.00	21.88	19.81	21.88	606700
1998-11-24	22.00	23.63	22.00	23.31	811400
1998-11-25	23.31	23.50	22.81	23.13	277500
1998-11-27	23.31	23.38	23.25	23.25	110800
1998-11-30	23.38	23.38	21.63	21.75	451500
1998-12-01	21.63	21.63	21.00	21.44	345100
1998-12-02	21.50	21.81	21.19	21.50	369700
1998-12-03	21.50	21.88	20.75	21.00	547300
1998-12-04	20.75	21.25	19.75	20.13	841200
1998-12-07	20.00	20.94	20.00	20.81	708600
1998-12-08	21.06	21.25	20.56	20.69	234500
1998-12-09	20.69	20.69	20.31	20.63	232500
1998-12-10	20.75	20.88	20.31	20.50	323200
1998-12-11	20.13	20.94	20.13	20.69	522200
1998-12-14	20.06	20.13	19.75	19.75	212100
1998-12-15	19.75	20.06	19.56	19.56	802100
1998-12-16	19.50	19.56	18.63	19.19	819200
1998-12-17	19.25	20.00	19.25	19.69	715000
1998-12-18	19.63	20.00	19.31	19.44	740800
1998-12-21	19.75	20.00	19.69	20.00	588600
1998-12-22	20.00	20.00	19.75	19.94	415000
1998-12-23	19.94	20.75	19.63	20.63	751200
1998-12-24	20.69	21.13	20.13	21.00	105400
1998-12-28	21.31	21.38	21.06	21.19	266900
1998-12-29	21.38	21.75	20.75	21.69	370200
1998-12-30	21.69	21.94	20.38	20.38	917500
1998-12-31	20.50	21.25	20.44	21.25	1434900
1999-01-04	21.38	22.94	21.38	22.19	365400
1999-01-05	22.19	22.19	21.25	21.75	106000
1999-01-06	21.69	23.81	21.69	23.63	480700
1999-01-07	23.00	23.25	22.63	22.94	149800
1999-01-08	22.94	23.00	22.56	22.81	164200
1999-01-11	22.31	23.63	22.31	23.38	186000
1999-01-12	23.50	23.88	22.75	23.31	173700
1999-01-13	22.38	23.25	22.13	22.69	207800
1999-01-14	22.75	23.44	22.75	23.25	121500
1999-01-15	23.25	23.25	22.50	22.50	96800
1999-01-19	22.25	23.94	22.25	23.94	543500
1999-01-20	24.19	25.00	24.19	24.63	685600
1999-01-21	24.69	25.00	23.75	23.81	466500
1999-01-22	23.63	23.63	22.88	23.31	427800
1999-01-25	23.75	23.75	23.38	23.63	258000
1999-01-26	23.50	24.38	23.38	24.31	180200
1999-01-27	24.19	24.75	24.13	24.44	191300
1999-01-28	24.00	24.50	24.00	24.25	103400
1999-01-29	24.38	24.50	23.88	24.00	104000
1999-02-01	24.13	24.13	23.25	23.25	187200
1999-02-02	23.25	23.88	22.50	23.88	227900
1999-02-03	23.88	25.38	23.63	25.00	325200
1999-02-04	25.00	25.75	24.88	25.63	158300
1999-02-05	25.63	25.75	23.63	24.00	377000
1999-02-08	24.00	24.69	21.81	22.94	470400
1999-02-09	23.00	23.38	22.75	22.88	202100
1999-02-10	22.88	22.94	21.75	22.06	540200
1999-02-11	22.25	23.38	22.13	23.25	282400
1999-02-12	23.00	23.06	22.00	22.94	109100
1999-02-16	22.88	23.63	22.81	22.88	105800
1999-02-17	22.81	22.81	22.13	22.13	181300
1999-02-18	22.00	22.13	21.25	21.31	1224500
1999-02-19	21.38	21.88	21.25	21.88	227600
1999-02-22	21.88	21.88	21.25	21.31	300900
1999-02-23	21.56	23.00	21.56	22.00	245100
1999-02-24	21.94	22.81	21.75	21.75	165100
1999-02-25	21.25	21.75	21.19	21.69	79700
1999-02-26	21.69	22.88	21.63	22.44	84100
1999-03-01	22.00	22.19	21.81	22.19	118500
1999-03-02	22.44	22.44	21.50	21.63	96300
1999-03-03	21.75	21.75	21.00	21.31	138400
1999-03-04	21.50	22.44	21.38	22.38	397000
1999-03-05	22.63	23.25	22.50	22.56	673300
1999-03-08	22.50	22.50	21.63	22.19	163900
1999-03-09	22.19	22.25	21.50	21.75	168600
1999-03-10	21.88	21.88	21.00	21.63	301200
1999-03-11	21.88	22.13	21.38	21.50	279800
1999-03-12	21.50	21.50	21.13	21.50	267500
1999-03-15	21.25	21.38	20.38	20.88	188500
1999-03-16	21.13	23.00	21.00	23.00	411600
1999-03-17	22.75	22.81	22.44	22.75	368400
1999-03-18	22.50	23.50	22.25	23.50	200300
1999-03-19	23.63	23.63	23.25	23.38	195900
1999-03-22	23.50	23.63	23.00	23.06	106400
1999-03-23	22.88	22.88	21.75	21.94	149700
1999-03-24	22.19	22.50	21.63	21.75	188300
1999-03-25	21.88	22.75	21.81	22.63	372000
1999-03-26	22.75	22.75	21.81	21.94	102400
1999-03-29	22.38	22.38	21.75	22.25	175000
1999-03-30	22.50	23.06	22.25	22.69	186700
1999-03-31	22.88	22.88	21.88	22.56	143500
1999-04-01	22.50	23.25	22.13	22.81	321000
1999-04-05	22.75	22.94	21.00	21.06	307800
1999-04-06	21.25	21.31	20.38	20.75	404700
1999-04-07	20.50	21.50	20.38	21.38	253000
1999-04-08	21.31	21.38	20.50	21.06	196000
1999-04-09	21.06	21.44	20.88	21.00	177600
1999-04-12	20.63	21.00	20.50	20.63	196900
1999-04-13	20.38	20.75	20.25	20.75	162500
1999-04-14	20.63	21.69	20.31	21.63	580000
1999-04-15	21.38	21.50	20.50	20.75	195600
1999-04-16	19.88	21.38	19.25	20.25	1162200
1999-04-19	20.06	20.19	19.38	19.50	595000
1999-04-20	19.44	19.81	19.31	19.69	273100
1999-04-21	19.25	19.63	19.00	19.38	386700
1999-04-22	19.38	19.75	19.25	19.38	141400
1999-04-23	19.50	19.56	19.25	19.50	168700
1999-04-26	19.38	19.88	19.31	19.75	356000
1999-04-27	19.88	20.75	19.75	20.75	276300
1999-04-28	20.50	20.75	19.88	19.94	248100
1999-04-29	19.81	19.94	19.25	19.38	83700
1999-04-30	19.50	19.50	19.00	19.06	335700
1999-05-03	19.19	19.19	18.75	19.00	425900
1999-05-04	19.00	19.19	18.88	19.06	617600
1999-05-05	19.00	19.50	19.00	19.44	123400
1999-05-06	19.31	19.94	19.31	19.94	302600
1999-05-07	19.94	20.00	19.69	19.88	137800
1999-05-10	20.00	20.00	19.44	19.56	97900
1999-05-11	19.63	20.88	19.50	20.75	614800
1999-05-12	21.38	23.94	21.00	23.56	1192800
1999-05-13	24.00	24.75	24.00	24.13	790100
1999-05-14	23.88	24.44	23.50	24.06	218100
1999-05-17	24.06	24.50	23.81	23.81	334100
1999-05-18	24.00	24.31	23.81	23.94	201500
1999-05-19	23.94	24.50	23.56	24.50	168800
1999-05-20	24.44	24.75	24.19	24.19	116800
1999-05-21	24.13	24.50	24.00	24.13	175300
1999-05-24	24.19	24.94	24.19	24.50	162200
1999-05-25	24.44	24.69	23.63	23.94	79700
1999-05-26	23.94	24.00	23.00	23.38	178600
1999-05-27	23.38	23.38	23.06	23.25	107400
1999-05-28	23.19	23.88	23.00	23.00	138300
1999-06-01	23.25	23.25	22.69	23.13	52600
1999-06-02	22.69	23.25	22.44	23.13	70200
1999-06-03	23.13	23.13	22.75	22.94	52000
1999-06-04	22.69	22.94	22.50	22.56	90900
1999-06-07	22.56	22.75	22.38	22.63	70500
1999-06-08	22.50	23.38	22.50	22.94	106000
1999-06-09	22.75	23.00	22.25	22.50	79800
1999-06-10	22.50	22.63	22.13	22.44	95000
1999-06-11	22.31	22.50	22.31	22.38	42400
1999-06-14	22.25	22.44	21.56	21.63	135200
1999-06-15	21.63	23.00	21.63	22.56	166100
1999-06-16	22.69	23.25	22.50	22.75	75100
1999-06-17	22.63	22.94	22.19	22.38	76800
1999-06-18	22.19	22.56	22.06	22.06	96600
1999-06-21	22.06	22.16	21.69	21.94	522000
1999-06-22	21.94	21.94	21.50	21.50	141300
1999-06-23	21.31	21.69	20.50	20.50	285900
1999-06-24	20.25	20.44	19.75	20.25	500000
1999-06-25	20.25	20.31	20.13	20.19	391000
1999-06-28	20.38	20.38	19.75	19.81	483500
1999-06-29	19.88	20.25	19.69	20.00	834500
1999-06-30	20.13	20.56	20.06	20.50	517000
1999-07-01	20.50	20.56	20.31	20.31	363000
1999-07-02	20.38	20.44	20.13	20.38	250600
1999-07-06	20.63	20.88	20.38	20.44	280200
1999-07-07	20.38	20.56	20.38	20.50	168900
1999-07-08	20.44	20.75	20.31	20.69	511300
1999-07-09	20.75	20.94	20.63	20.94	218500
1999-07-12	21.06	21.63	20.88	20.94	275600
1999-07-13	20.94	21.25	20.75	20.88	163600
1999-07-14	21.00	21.38	20.88	21.00	173600
1999-07-15	20.50	22.44	20.50	20.94	841100
1999-07-16	20.81	20.88	20.25	20.75	438900
1999-07-19	20.50	21.25	20.38	20.44	295600
1999-07-20	20.13	20.44	20.00	20.44	649600
1999-07-21	20.25	20.75	20.13	20.63	364300
1999-07-22	20.88	21.25	20.69	21.25	569200
1999-07-23	21.25	22.75	21.25	22.00	652800
1999-07-26	22.13	23.38	21.75	22.75	834300
1999-07-27	22.81	22.81	21.69	21.88	383500
1999-07-28	22.25	22.31	21.88	22.00	330900
1999-07-29	21.94	22.19	21.81	22.00	230600
1999-07-30	22.13	22.19	22.06	22.19	127600
1999-08-02	22.19	22.63	22.19	22.31	352700
1999-08-03	22.31	22.38	21.69	21.81	330600
1999-08-04	21.63	21.69	21.13	21.25	206400
1999-08-05	21.25	21.38	21.00	21.31	222300
1999-08-06	21.19	21.25	20.94	21.00	139400
1999-08-09	21.00	21.00	20.81	21.00	163000
1999-08-10	20.88	20.94	20.75	20.81	126400
1999-08-11	20.75	21.13	20.75	20.94	280300
1999-08-12	20.88	21.13	20.88	21.00	327300
1999-08-13	20.94	21.13	20.88	21.00	331100
1999-08-16	21.13	21.44	20.94	21.25	509100
1999-08-17	21.25	21.75	21.25	21.75	461800
1999-08-18	21.56	22.00	21.50	21.75	266500
1999-08-19	21.56	22.13	21.56	22.13	310500
1999-08-20	22.19	22.81	22.00	22.81	218900
1999-08-23	22.88	23.13	22.63	22.81	379000
1999-08-24	23.00	23.00	21.56	21.81	886000
1999-08-25	21.81	22.13	21.75	21.81	112800
1999-08-26	21.81	22.00	21.56	21.56	147700
1999-08-27	21.63	21.75	21.13	21.31	322600
1999-08-30	21.25	21.25	20.75	20.81	335300
1999-08-31	20.94	21.13	20.75	20.94	442200
1999-09-01	21.00	22.19	21.00	22.19	540400
1999-09-02	21.94	21.94	21.56	21.69	535800
1999-09-03	21.75	22.31	21.75	22.06	347800
1999-09-07	21.81	22.13	21.81	21.88	184200
1999-09-08	21.75	21.88	21.63	21.63	622600
1999-09-09	21.63	21.94	21.56	21.56	342000
1999-09-10	21.56	21.69	20.63	20.94	268500
1999-09-13	20.38	20.50	20.13	20.19	366200
1999-09-14	20.25	20.25	20.00	20.06	187300
1999-09-15	20.00	20.13	19.38	19.44	219700
1999-09-16	19.50	19.50	18.69	18.69	249600
1999-09-17	18.81	18.81	18.00	18.25	317500
1999-09-20	18.50	18.50	16.50	16.56	662300
1999-09-21	15.75	17.00	14.25	17.00	1130900
1999-09-22	17.50	17.50	16.69	17.38	274900
1999-09-23	17.75	18.13	17.63	17.69	326600
1999-09-24	17.69	17.69	16.69	16.94	287500
1999-09-27	17.25	17.50	16.50	16.75	174200
1999-09-28	16.75	16.75	16.50	16.75	136300
1999-09-29	16.63	16.88	16.50	16.69	184800
1999-09-30	16.69	16.81	15.94	16.00	449400
1999-10-01	16.25	16.56	16.13	16.31	290300
1999-10-04	16.31	16.63	16.00	16.00	276500
1999-10-05	16.13	16.69	16.13	16.63	330700
1999-10-06	16.63	17.63	16.50	17.63	172400
1999-10-07	17.38	19.00	16.69	18.38	391100
1999-10-08	18.50	19.00	17.38	17.56	253600
1999-10-11	17.50	17.50	16.25	16.63	216300
1999-10-12	16.88	16.88	15.00	15.19	412700
1999-10-13	15.25	15.25	14.75	15.00	503700
1999-10-14	15.00	15.56	14.69	14.75	421500
1999-10-15	14.63	14.75	13.94	13.94	179500
1999-10-18	13.94	14.56	13.56	13.69	865300
1999-10-19	13.81	13.81	12.88	13.25	1338400
1999-10-20	13.38	13.63	12.94	13.13	412900
1999-10-21	13.06	13.13	12.81	12.94	324400
1999-10-22	13.00	13.38	12.88	12.94	277600
1999-10-25	13.00	13.31	12.94	13.06	168600
1999-10-26	13.13	13.44	13.06	13.31	172900
1999-10-27	13.31	13.50	13.31	13.31	161900
1999-10-28	13.31	13.88	13.31	13.56	343400
1999-10-29	10.75	10.88	9.56	9.75	2597400
1999-11-01	9.75	10.38	9.75	10.06	1186100
1999-11-02	10.13	10.19	9.81	9.88	1933200
1999-11-03	9.94	10.13	9.63	9.75	1312000
1999-11-04	10.06	10.13	9.88	9.88	1294100
1999-11-05	9.94	10.25	9.88	10.25	514100
1999-11-08	10.13	10.31	10.00	10.25	1335700
1999-11-09	10.06	10.44	10.06	10.31	900100
1999-11-10	10.38	10.94	10.31	10.75	519900
1999-11-11	11.13	11.75	10.94	11.75	1583100
1999-11-12	11.75	11.75	11.13	11.44	668800
1999-11-15	11.88	12.38	11.75	12.00	1487100
1999-11-16	12.50	12.75	12.31	12.44	711500
1999-11-17	12.63	12.75	12.38	12.44	1377800
1999-11-18	12.44	12.75	12.31	12.38	853300
1999-11-19	12.50	12.63	12.25	12.63	1742000
1999-11-22	12.75	12.75	12.25	12.38	377900
1999-11-23	12.31	12.50	11.88	12.13	416500
1999-11-24	12.44	12.44	12.00	12.06	275000
1999-11-26	12.06	12.13	12.00	12.06	51900
1999-11-29	12.06	12.13	11.44	11.69	581100
1999-11-30	11.81	11.81	11.38	11.50	389700
1999-12-01	11.56	11.81	11.44	11.75	158800
1999-12-02	11.94	12.50	11.63	12.06	435300
1999-12-03	12.50	12.75	12.50	12.75	638500
1999-12-06	12.75	12.94	12.56	12.69	446600
1999-12-07	12.69	13.13	12.56	13.00	307100
1999-12-08	12.75	12.94	12.56	12.63	277500
1999-12-09	12.94	13.31	12.88	13.25	1557300
1999-12-10	13.13	13.25	12.88	13.19	410600
1999-12-13	13.19	14.25	13.19	13.88	682800
1999-12-14	13.88	15.13	13.88	15.00	1944200
1999-12-15	14.88	15.44	14.50	14.81	728300
1999-12-16	14.00	14.25	13.75	14.00	1250900
1999-12-17	14.00	14.25	13.81	13.81	680900
1999-12-20	12.75	14.00	12.75	13.25	758200
1999-12-21	13.25	14.13	13.25	13.81	488500
1999-12-22	13.94	14.25	13.69	13.94	558400
1999-12-23	13.75	14.19	13.50	13.63	274700
1999-12-27	13.63	14.19	13.50	13.56	646700
1999-12-28	13.69	14.50	13.69	14.25	534000
1999-12-29	14.00	14.25	13.75	14.13	360600
1999-12-30	13.88	14.69	13.88	14.38	326500
1999-12-31	14.38	15.38	14.13	15.25	321900
2000-01-03	15.50	16.63	15.06	16.63	1006700
2000-01-04	16.00	16.13	15.25	15.38	631500
2000-01-05	15.31	15.38	14.56	14.75	470400
2000-01-06	14.88	14.88	14.31	14.75	466400
2000-01-07	14.75	15.25	14.38	14.75	445700
2000-01-10	15.63	16.00	15.00	15.50	520800
2000-01-11	15.25	15.94	15.00	15.88	704900
2000-01-12	15.94	16.63	15.75	16.44	667000
2000-01-13	16.50	16.50	15.75	16.50	362200
2000-01-14	16.13	16.38	15.94	16.00	306300
2000-01-18	16.00	16.88	15.94	16.25	350500
2000-01-19	16.50	17.13	16.31	17.00	202300
2000-01-20	17.00	17.13	16.50	17.06	335700
2000-01-21	17.50	17.50	16.88	17.00	262900
2000-01-24	17.00	17.13	16.50	16.63	347500
2000-01-25	16.75	16.75	16.13	16.13	381900
2000-01-26	16.25	16.50	15.63	15.69	351700
2000-01-27	15.63	16.75	15.50	16.06	281300
2000-01-28	16.00	16.25	15.69	15.88	163800
2000-01-31	15.81	15.88	15.38	15.56	166800
2000-02-01	15.31	15.88	15.25	15.81	315000
2000-02-02	15.94	15.94	15.25	15.44	223200
2000-02-03	15.44	15.44	15.00	15.25	192700
2000-02-04	15.06	15.44	15.00	15.19	451400
2000-02-07	14.69	14.88	14.50	14.81	134500
2000-02-08	14.50	14.63	14.31	14.50	247300
2000-02-09	14.44	14.44	13.88	14.13	276400
2000-02-10	14.25	14.44	14.00	14.31	308700
2000-02-11	14.19	14.63	14.00	14.56	284400
2000-02-14	14.56	14.56	14.00	14.25	523200
2000-02-15	14.25	14.38	13.88	14.06	371500
2000-02-16	13.94	14.00	13.56	13.88	190700
2000-02-17	13.38	13.75	13.38	13.63	534100
2000-02-18	13.50	13.50	13.13	13.38	113400
2000-02-22	13.19	13.63	13.19	13.25	197200
2000-02-23	13.19	13.50	13.00	13.44	146900
2000-02-24	13.75	13.81	13.31	13.38	215200
2000-02-25	13.38	13.75	12.63	12.69	650100
2000-02-28	12.94	14.00	12.63	13.81	309100
2000-02-29	14.00	14.38	13.75	14.31	193300
2000-03-01	14.88	14.88	14.38	14.56	435500
2000-03-02	14.63	14.75	14.19	14.31	185300
2000-03-03	14.44	14.63	14.13	14.56	833600
2000-03-06	14.88	14.88	14.06	14.13	186100
2000-03-07	14.06	14.63	14.06	14.31	134100
2000-03-08	13.94	14.19	13.94	14.19	90400
2000-03-09	14.25	14.50	14.06	14.38	58200
2000-03-10	14.50	14.50	14.06	14.06	127200
2000-03-13	13.94	14.44	13.63	13.81	147300
2000-03-14	13.69	13.94	13.38	13.50	109100
2000-03-15	13.63	13.75	13.25	13.75	114500
2000-03-16	13.63	14.69	13.56	14.56	234000
2000-03-17	14.63	14.63	14.06	14.06	190900
2000-03-20	14.19	14.88	14.13	14.25	180400
2000-03-21	14.13	15.50	13.75	15.50	982600
2000-03-22	18.50	22.25	18.13	22.19	2932000
2000-03-23	19.75	20.88	19.63	20.06	1730700
2000-03-24	19.81	21.75	19.81	21.06	902300
2000-03-27	21.25	21.25	20.50	20.69	722900
2000-03-28	20.50	20.50	18.75	19.00	635100
2000-03-29	19.00	19.00	18.00	18.19	564100
2000-03-30	18.06	18.31	17.75	17.75	493800
2000-03-31	17.13	17.50	15.75	15.75	715700
2000-04-03	15.81	16.44	15.81	16.00	306200
2000-04-04	16.13	16.81	15.00	15.69	527500
2000-04-05	15.69	15.88	14.88	15.44	718900
2000-04-06	15.38	15.63	15.25	15.38	679600
2000-04-07	15.44	15.75	15.13	15.63	846000
2000-04-10	15.88	16.81	15.88	16.44	747800
2000-04-11	16.44	17.00	15.63	16.56	656700
2000-04-12	16.44	16.44	15.38	15.56	588600
2000-04-13	15.75	15.75	14.81	14.88	286100
2000-04-14	14.56	14.56	13.00	13.00	614100
2000-04-17	12.88	13.44	12.75	12.81	476600
2000-04-18	12.81	13.00	12.50	12.75	677000
2000-04-19	13.13	13.31	12.75	12.94	481900
2000-04-20	12.88	13.06	12.88	12.88	133900
2000-04-24	12.88	13.50	12.44	13.00	412000
2000-04-25	13.75	14.13	13.50	14.00	227500
2000-04-26	14.25	14.25	13.69	13.75	165700
2000-04-27	13.88	13.88	13.44	13.63	230500
2000-04-28	13.63	13.75	13.38	13.50	117300
2000-05-01	13.50	14.63	13.50	14.50	314900
2000-05-02	14.50	14.75	14.13	14.19	150300
2000-05-03	14.13	14.13	13.50	13.50	276300
2000-05-04	13.63	13.69	13.19	13.63	194900
2000-05-05	13.50	13.63	13.38	13.44	102700
2000-05-08	13.44	13.44	12.75	12.75	222800
2000-05-09	13.00	13.06	12.69	12.94	141600
2000-05-10	12.38	12.75	12.31	12.50	178700
2000-05-11	12.75	12.75	12.44	12.50	95200
2000-05-12	12.38	12.50	11.94	12.13	243800
2000-05-15	12.00	12.38	11.88	12.38	467100
2000-05-16	12.75	12.75	12.13	12.31	581200
2000-05-17	12.25	12.56	12.19	12.44	57800
2000-05-18	12.56	12.81	12.31	12.75	251500
2000-05-19	12.56	12.56	12.25	12.44	124800
2000-05-22	12.38	12.50	11.75	11.75	161000
2000-05-23	11.81	11.81	11.38	11.63	177700
2000-05-24	11.69	12.06	11.56	12.00	308500
2000-05-25	11.94	12.19	11.81	11.94	213900
2000-05-26	12.38	12.38	12.00	12.19	156900
2000-05-30	12.06	13.56	12.00	13.56	302100
2000-05-31	13.44	14.00	13.25	13.31	226300
2000-06-01	13.31	14.00	13.00	13.75	136800
2000-06-02	13.75	14.50	13.75	13.94	244000
2000-06-05	13.81	14.25	13.56	13.75	82200
2000-06-06	14.13	14.25	13.50	13.63	113100
2000-06-07	13.50	13.63	13.19	13.63	123000
2000-06-08	13.63	13.63	13.13	13.31	160700
2000-06-09	13.44	13.44	13.13	13.19	125100
2000-06-12	12.94	13.25	12.56	12.88	54500
2000-06-13	12.81	12.81	12.44	12.50	206400
2000-06-14	12.00	12.13	11.75	12.13	1337500
2000-06-15	12.00	12.50	11.94	12.00	206600
2000-06-16	12.13	12.19	11.56	11.81	177700
2000-06-19	11.81	12.38	11.63	12.31	162300
2000-06-20	12.38	12.38	11.94	12.00	422200
2000-06-21	12.00	12.50	11.81	12.50	135300
2000-06-22	13.25	13.25	12.00	12.13	158500
2000-06-23	11.75	12.00	11.63	11.75	468000
2000-06-26	11.63	11.75	11.38	11.63	369900
2000-06-27	11.69	12.00	11.38	12.00	161500
2000-06-28	12.25	12.38	11.81	12.19	149200
2000-06-29	12.00	13.44	12.00	12.81	468800
2000-06-30	12.63	13.38	11.81	12.00	1148900
2000-07-03	12.00	12.31	11.81	12.25	177300
2000-07-05	12.31	13.00	12.00	13.00	418200
2000-07-06	12.63	12.69	12.13	12.13	199900
2000-07-07	12.38	12.38	11.88	12.19	403000
2000-07-10	12.44	12.56	12.19	12.31	121000
2000-07-11	12.31	12.44	12.13	12.19	126300
2000-07-12	12.13	12.44	12.13	12.44	164500
2000-07-13	12.38	13.31	12.38	13.31	790600
2000-07-14	13.75	14.00	13.44	14.00	596400
2000-07-17	14.50	15.25	14.38	15.06	779100
2000-07-18	14.81	15.00	14.63	14.75	377600
2000-07-19	14.75	14.81	14.25	14.25	410300
2000-07-20	14.25	14.63	14.19	14.31	261200
2000-07-21	14.31	14.50	14.00	14.13	268300
2000-07-24	14.13	14.13	14.00	14.00	173600
2000-07-25	14.13	14.13	13.75	14.00	62400
2000-07-26	14.00	14.06	13.75	13.88	323000
2000-07-27	13.88	14.00	13.63	13.69	274400
2000-07-28	13.69	13.69	13.25	13.31	94100
2000-07-31	13.19	14.13	13.19	14.13	77100
2000-08-01	13.88	13.88	13.19	13.31	95200
2000-08-02	13.69	13.69	12.75	13.00	192400
2000-08-03	12.88	12.94	12.75	12.94	74100
2000-08-04	12.88	13.19	12.63	13.19	92700
2000-08-07	13.06	14.00	13.06	13.94	122300
2000-08-08	13.38	14.38	13.38	14.00	185600
2000-08-09	14.06	14.06	13.50	13.94	101900
2000-08-10	13.63	13.69	13.13	13.19	91300
2000-08-11	13.44	13.75	13.38	13.50	131500
2000-08-14	13.38	14.19	13.38	14.13	97300
2000-08-15	14.00	14.06	13.63	13.69	63700
2000-08-16	13.75	13.75	12.88	12.88	157200
2000-08-17	12.94	14.19	12.94	14.00	126800
2000-08-18	14.00	14.13	13.75	14.00	122100
2000-08-21	13.88	13.94	13.63	13.81	97100
2000-08-22	13.31	13.44	13.19	13.25	154800
2000-08-23	13.38	13.38	12.88	12.94	49300
2000-08-24	12.81	13.09	12.81	13.00	93300
2000-08-25	13.25	13.31	12.94	13.06	63100
2000-08-28	13.06	13.13	12.25	12.56	124500
2000-08-29	12.69	13.06	12.69	12.94	129600
2000-08-30	12.88	13.00	12.63	12.69	118500
2000-08-31	12.75	13.56	12.69	13.38	217300
2000-09-01	13.13	13.56	13.13	13.31	151200
2000-09-05	13.63	13.88	13.31	13.63	142500
2000-09-06	13.63	13.63	13.19	13.31	38600
2000-09-07	13.19	13.44	13.00	13.25	184400
2000-09-08	13.38	13.38	13.13	13.19	108500
2000-09-11	13.19	13.72	13.19	13.56	115600
2000-09-12	13.50	13.63	13.13	13.13	85800
2000-09-13	13.25	13.63	13.19	13.31	76600
2000-09-14	13.19	14.00	13.19	14.00	131000
2000-09-15	13.63	14.75	13.63	13.88	304700
2000-09-18	13.88	14.06	13.75	14.00	64300
2000-09-19	13.63	13.69	13.31	13.69	108200
2000-09-20	13.56	13.69	12.31	12.75	214100
2000-09-21	12.69	13.25	12.69	12.69	113900
2000-09-22	12.75	12.94	12.63	12.81	95700
2000-09-25	12.38	13.13	12.38	13.06	82800
2000-09-26	13.06	13.06	12.44	12.56	155400
2000-09-27	12.44	12.69	12.44	12.69	95100
2000-09-28	12.56	12.56	11.88	12.06	915000
2000-09-29	12.25	12.25	11.63	11.63	700900
2000-10-02	11.75	12.06	11.75	11.94	335900
2000-10-03	11.94	12.38	11.94	12.31	496200
2000-10-04	12.19	12.19	11.88	12.06	346100
2000-10-05	12.06	12.13	12.00	12.00	158500
2000-10-06	12.00	12.00	11.19	11.44	196900
2000-10-09	11.50	11.50	11.19	11.50	73900
2000-10-10	11.38	11.44	10.88	10.94	298100
2000-10-11	10.81	10.94	10.31	10.94	233100
2000-10-12	10.94	11.19	10.75	10.88	150000
2000-10-13	10.75	11.38	10.75	11.38	155400
2000-10-16	11.31	11.44	11.00	11.25	64700
2000-10-17	11.13	11.19	10.44	10.50	305100
2000-10-18	10.00	10.19	10.00	10.19	153500
2000-10-19	10.19	10.50	10.13	10.25	230400
2000-10-20	10.19	10.38	10.13	10.19	97300
2000-10-23	10.19	10.19	9.44	9.94	301100
2000-10-24	9.94	10.00	8.94	9.00	607100
2000-10-25	9.00	9.00	8.50	8.56	349800
2000-10-26	8.56	8.81	7.63	8.81	946800
2000-10-27	8.63	10.19	8.63	9.81	368000
2000-10-30	9.81	10.13	9.56	10.06	248700
2000-10-31	10.00	10.06	9.31	9.50	353100
2000-11-01	9.50	10.00	9.50	9.94	100100
2000-11-02	10.00	10.69	9.94	10.63	91800
2000-11-03	10.63	10.94	10.44	10.44	188900
2000-11-06	10.75	11.00	10.63	10.69	202700
2000-11-07	10.63	10.88	10.63	10.88	76500
2000-11-08	10.81	11.06	10.75	10.75	96100
2000-11-09	10.88	10.88	10.13	10.50	69500
2000-11-10	10.38	10.38	10.06	10.13	68600
2000-11-13	10.00	10.00	9.63	9.88	207100
2000-11-14	9.88	10.00	9.88	10.00	126300
2000-11-15	10.00	10.25	9.94	9.94	429600
2000-11-16	9.81	10.25	9.81	10.13	184700
2000-11-17	10.38	10.38	9.88	9.88	53300
2000-11-20	9.63	9.81	9.50	9.75	116700
2000-11-21	9.63	9.88	9.63	9.75	103400
2000-11-22	9.38	9.50	9.19	9.31	180900
2000-11-24	9.38	9.38	9.25	9.31	52700
2000-11-27	9.31	9.69	9.13	9.63	168100
2000-11-28	9.50	9.56	9.13	9.25	104200
2000-11-29	9.25	9.25	8.50	8.88	80400
2000-11-30	8.94	9.00	8.38	8.50	146700
2000-12-01	8.56	8.81	8.50	8.69	80000
2000-12-04	8.59	8.67	8.34	8.48	114900
2000-12-05	8.59	8.59	8.38	8.59	152200
2000-12-06	8.55	8.55	7.70	7.95	180300
2000-12-07	7.75	7.75	7.16	7.50	321700
2000-12-08	7.41	8.50	7.41	8.50	713900
2000-12-11	8.25	8.34	7.94	7.95	211400
2000-12-12	7.84	7.94	7.50	7.59	278800
2000-12-13	7.34	7.48	7.13	7.16	191300
2000-12-14	7.16	7.20	6.80	6.91	349200
2000-12-15	6.98	7.08	6.91	7.00	431700
2000-12-18	6.91	7.00	6.75	6.75	363400
2000-12-19	6.77	6.81	6.59	6.75	137900
2000-12-20	6.66	6.66	6.50	6.52	169300
2000-12-21	6.52	6.55	6.20	6.52	653300
2000-12-22	6.42	6.52	6.20	6.50	237400
2000-12-26	6.50	6.50	5.66	5.97	526100
2000-12-27	6.00	6.66	5.98	6.66	1481400
2000-12-28	6.41	6.80	6.41	6.73	296700
2000-12-29	6.73	7.25	6.52	6.91	364300
2001-01-02	7.00	7.13	6.41	6.66	165000
2001-01-03	6.70	7.48	6.70	7.48	159000
2001-01-04	7.39	7.55	7.38	7.42	341800
2001-01-05	7.48	7.55	7.30	7.48	355400
2001-01-08	7.41	7.48	7.13	7.16	88400
2001-01-09	7.41	7.47	7.27	7.30	94400
2001-01-10	7.25	7.70	7.25	7.48	488700
2001-01-11	7.50	7.63	7.50	7.55	360400
2001-01-12	7.55	7.89	7.55	7.84	1329600
2001-01-16	7.95	8.05	7.88	8.05	633400
2001-01-17	7.95	8.00	7.59	7.95	705000
2001-01-18	7.95	8.05	7.86	7.98	153900
2001-01-19	7.98	8.00	7.50	7.97	588300
2001-01-22	7.91	7.98	7.84	7.95	135700
2001-01-23	7.95	8.41	7.95	8.41	414300
2001-01-24	8.41	8.41	8.13	8.23	137500
2001-01-25	8.23	8.23	7.84	7.91	284400
2001-01-26	7.95	8.16	7.91	8.00	106300
2001-01-29	8.10	8.60	8.02	8.37	97000
2001-01-30	8.30	8.45	8.17	8.43	106400
2001-01-31	8.49	8.54	8.10	8.10	145700
2001-02-01	8.20	8.45	8.11	8.35	107200
2001-02-02	8.30	8.30	7.90	7.99	287500
2001-02-05	8.00	8.00	7.69	7.85	170600
2001-02-06	7.75	8.10	7.75	7.96	327800
2001-02-07	8.00	8.49	7.95	8.49	202300
2001-02-08	8.40	8.45	8.10	8.18	89200
2001-02-09	8.24	8.33	8.15	8.18	176200
2001-02-12	8.45	8.45	8.18	8.35	141100
2001-02-13	8.35	8.35	8.03	8.05	117100
2001-02-14	8.04	8.20	8.00	8.20	118800
2001-02-15	8.30	8.39	8.10	8.21	80300
2001-02-16	8.21	8.21	7.95	7.95	106300
2001-02-20	7.90	7.90	7.62	7.72	125600
2001-02-21	7.72	8.35	7.60	8.30	172900
2001-02-22	8.30	8.50	8.25	8.37	246500
2001-02-23	8.37	8.80	8.19	8.79	177200
2001-02-26	8.82	9.15	8.55	9.15	148200
2001-02-27	9.15	9.16	8.93	8.95	171800
2001-02-28	8.95	9.00	8.50	8.50	281000
2001-03-01	8.40	8.45	7.95	8.00	295300
2001-03-02	7.95	8.20	7.85	7.94	268800
2001-03-05	8.00	8.00	7.85	7.87	75800
2001-03-06	7.88	7.98	7.86	7.97	108100
2001-03-07	7.93	8.00	7.85	7.91	191900
2001-03-08	8.00	8.17	7.75	7.76	288500
2001-03-09	7.75	7.80	7.45	7.50	245300
2001-03-12	7.50	7.50	7.00	7.00	119800
2001-03-13	6.90	7.24	6.81	7.10	250500
2001-03-14	7.20	7.20	6.80	6.85	160800
2001-03-15	7.20	7.20	6.70	6.90	1495000
2001-03-16	7.00	7.00	6.50	6.50	1135400
2001-03-19	6.75	6.75	6.40	6.62	195500
2001-03-20	6.70	6.78	6.52	6.56	110300
2001-03-21	6.75	6.75	6.50	6.60	133800
2001-03-22	6.60	6.79	6.60	6.65	128000
2001-03-23	6.70	7.19	6.70	7.07	198800
2001-03-26	7.06	7.25	6.86	6.91	302700
2001-03-27	7.00	7.00	6.01	6.70	243100
2001-03-28	6.60	6.81	6.50	6.59	81800
2001-03-29	6.69	6.69	6.38	6.55	62300
2001-03-30	6.60	6.80	6.25	6.74	91800
2001-04-02	6.84	6.87	6.51	6.70	99900
2001-04-03	6.80	6.80	6.16	6.42	145500
2001-04-04	6.30	6.33	6.11	6.14	406600
2001-04-05	6.04	6.40	5.87	5.98	546000
2001-04-06	6.00	6.05	5.81	6.00	130600
2001-04-09	5.99	6.50	5.80	6.46	310600
2001-04-10	6.48	6.50	6.15	6.15	147000
2001-04-11	6.25	6.45	6.25	6.38	73700
2001-04-12	6.30	6.35	6.15	6.25	56800
2001-04-16	6.35	6.50	6.25	6.45	81000
2001-04-17	6.50	7.20	6.48	7.15	941200
2001-04-18	7.25	7.90	7.16	7.53	404200
2001-04-19	7.50	7.93	7.50	7.93	350800
2001-04-20	8.00	8.00	7.50	7.75	69200
2001-04-23	7.85	7.90	7.70	7.90	191500
2001-04-24	7.90	8.03	7.90	7.90	96100
2001-04-25	7.90	8.04	7.90	7.97	96700
2001-04-26	7.90	8.13	7.90	7.96	186800
2001-04-27	8.03	8.13	8.01	8.08	60000
2001-04-30	8.00	8.35	8.00	8.00	122100
2001-05-01	8.00	8.33	8.00	8.28	85300
2001-05-02	8.30	8.48	8.18	8.30	131200
2001-05-03	8.31	8.33	8.10	8.10	33800
2001-05-04	8.10	8.30	8.10	8.20	105500
2001-05-07	8.15	8.25	7.92	7.93	151500
2001-05-08	7.92	8.00	7.91	7.96	91300
2001-05-09	7.96	8.05	7.90	8.01	357600
2001-05-10	8.06	8.20	7.90	8.00	31500
2001-05-11	8.05	8.10	8.00	8.03	287400
2001-05-14	8.05	8.35	8.05	8.31	191800
2001-05-15	8.31	8.31	8.00	8.28	140100
2001-05-16	8.30	8.50	8.22	8.49	252700
2001-05-17	8.40	8.55	8.40	8.50	118700
2001-05-18	8.40	8.53	8.40	8.50	38400
2001-05-21	8.47	8.86	8.40	8.86	172900
2001-05-22	8.88	9.10	8.87	9.10	135000
2001-05-23	9.20	9.30	8.97	9.11	538200
2001-05-24	9.05	9.05	8.91	8.97	101600
2001-05-25	8.97	9.10	8.82	8.82	99000
2001-05-29	8.75	9.01	8.65	9.00	57200
2001-05-30	8.95	8.95	8.80	8.80	103300
2001-05-31	8.80	9.20	8.80	9.10	93000
2001-06-01	9.10	9.20	9.10	9.16	207600
2001-06-04	9.26	9.43	9.13	9.21	470900
2001-06-05	9.70	9.86	9.55	9.85	279200
2001-06-06	9.90	9.90	9.60	9.75	104700
2001-06-07	9.85	10.00	9.80	9.90	74900
2001-06-08	9.91	10.25	9.90	10.04	147000
2001-06-11	10.05	10.10	9.75	9.75	126600
2001-06-12	9.70	10.40	9.65	10.40	125300
2001-06-13	10.30	10.30	9.95	10.15	118400
2001-06-14	10.15	10.15	9.60	9.60	130600
2001-06-15	9.60	9.74	9.53	9.57	101500
2001-06-18	9.57	9.58	8.90	8.96	147200
2001-06-19	8.97	9.15	8.97	9.06	80100
2001-06-20	9.10	9.70	8.80	9.70	66800
2001-06-21	9.70	9.70	9.30	9.65	79400
2001-06-22	9.55	9.57	9.40	9.50	66100
2001-06-25	9.60	9.60	8.20	8.25	211400
2001-06-26	8.35	8.90	8.30	8.90	142900
2001-06-27	9.20	9.49	8.65	9.49	139600
2001-06-28	9.40	9.90	9.40	9.55	189700
2001-06-29	9.45	11.00	9.45	11.00	532800
2001-07-02	10.97	10.97	10.05	10.05	153000
2001-07-03	10.10	10.10	9.90	10.00	154700
2001-07-05	10.00	10.23	9.95	10.20	120900
2001-07-06	10.10	10.10	9.85	10.00	149000
2001-07-09	10.10	10.15	9.90	10.15	105600
2001-07-10	9.90	10.10	9.58	9.58	220300
2001-07-11	9.58	9.58	8.90	9.05	208400
2001-07-12	9.00	9.50	9.00	9.50	418800
2001-07-13	9.55	9.60	9.45	9.48	59800
2001-07-16	9.50	9.56	9.25	9.44	78500
2001-07-17	9.48	9.70	9.38	9.70	124200
2001-07-18	9.70	9.70	9.37	9.40	116000
2001-07-19	9.80	11.05	9.80	10.98	1529300
2001-07-20	10.90	11.17	10.73	11.05	692700
2001-07-23	10.95	11.05	10.65	10.70	181200
2001-07-24	10.60	10.95	10.32	10.50	123900
2001-07-25	10.45	10.60	10.30	10.44	73200
2001-07-26	10.34	10.61	10.32	10.40	105200
2001-07-27	10.44	10.58	10.30	10.40	107900
2001-07-30	10.50	10.85	10.40	10.85	141000
2001-07-31	10.83	11.17	10.82	11.10	698400
2001-08-01	11.15	11.15	10.74	10.77	163900
2001-08-02	10.70	10.80	10.35	10.47	151300
2001-08-03	10.47	10.66	10.06	10.60	92400
2001-08-06	10.65	10.65	10.12	10.30	55900
2001-08-07	10.20	10.70	10.19	10.30	196900
2001-08-08	10.20	10.20	9.80	9.93	120700
2001-08-09	9.85	9.95	9.80	9.84	75800
2001-08-10	9.70	9.82	9.64	9.80	102500
2001-08-13	9.80	10.20	9.78	10.18	42000
2001-08-14	10.28	10.40	10.00	10.01	120600
2001-08-15	10.05	10.09	9.80	9.87	76100
2001-08-16	9.80	9.99	9.75	9.86	80000
2001-08-17	9.76	9.93	9.70	9.70	56300
2001-08-20	9.65	9.81	9.65	9.81	41400
2001-08-21	9.81	9.81	9.60	9.60	92700
2001-08-22	9.65	10.00	9.55	9.75	102600
2001-08-23	9.75	10.00	9.30	9.30	113000
2001-08-24	9.40	9.92	9.40	9.92	218900
2001-08-27	9.85	9.93	9.60	9.65	64900
2001-08-28	9.55	9.90	9.55	9.85	107800
2001-08-29	9.80	10.00	9.65	9.96	157200
2001-08-30	9.90	9.91	9.55	9.65	78300
2001-08-31	9.70	9.97	9.60	9.95	119200
2001-09-04	10.00	10.18	9.90	10.07	158700
2001-09-05	10.00	10.25	9.85	10.15	231000
2001-09-06	10.05	10.06	9.55	9.55	170200
2001-09-07	9.45	9.53	8.70	9.20	609800
2001-09-10	9.30	9.90	9.10	9.90	374100
2001-09-17	9.50	9.70	9.24	9.30	355400
2001-09-18	9.35	9.57	9.30	9.36	203700
2001-09-19	9.35	9.70	9.30	9.70	193400
2001-09-20	9.45	9.55	9.25	9.31	962000
2001-09-21	9.24	9.60	9.10	9.60	720300
2001-09-24	9.50	9.60	9.30	9.44	377500
2001-09-25	9.44	9.49	8.70	8.95	458700
2001-09-26	9.05	9.05	8.50	8.50	121600
2001-09-27	8.40	9.24	8.40	9.21	136500
2001-09-28	9.22	9.35	8.70	9.05	149200
2001-10-01	9.15	9.18	8.40	8.50	118900
2001-10-02	8.50	8.90	8.50	8.90	123600
2001-10-03	8.90	9.00	8.20	9.00	275600
2001-10-04	9.00	9.00	8.55	8.90	174700
2001-10-05	9.00	9.09	8.55	8.95	234900
2001-10-08	8.85	9.00	8.80	8.80	35400
2001-10-09	8.80	9.01	8.57	8.75	160800
2001-10-10	8.85	9.10	8.80	9.00	370400
2001-10-11	9.10	9.10	8.97	9.00	176800
2001-10-12	9.10	9.12	8.74	9.05	50900
2001-10-15	9.05	9.32	9.00	9.32	122700
2001-10-16	9.30	9.65	9.30	9.40	190100
2001-10-17	9.40	9.55	8.60	8.60	65200
2001-10-18	8.70	9.05	8.70	9.03	71200
2001-10-19	9.13	9.13	8.70	9.00	53800
2001-10-22	9.00	9.18	8.89	9.18	300700
2001-10-23	9.18	9.33	9.01	9.32	157200
2001-10-24	9.70	9.70	9.02	9.02	299200
2001-10-25	9.25	9.63	9.17	9.63	214700
2001-10-26	9.63	9.63	9.40	9.46	228500
2001-10-29	9.45	9.45	9.00	9.00	96300
2001-10-30	8.95	9.25	8.90	9.04	187900
2001-10-31	9.00	9.25	9.00	9.09	159200
2001-11-01	9.19	9.85	9.05	9.84	245200
2001-11-02	9.80	9.90	9.55	9.80	321500
2001-11-05	9.80	9.90	9.27	9.90	159800
2001-11-06	9.80	9.80	9.00	9.22	322900
2001-11-07	9.22	9.38	8.95	9.08	107100
2001-11-08	9.15	9.40	9.11	9.30	162400
2001-11-09	9.20	9.35	8.96	9.00	37200
2001-11-12	9.10	9.40	8.70	9.40	94900
2001-11-13	9.35	9.50	8.60	8.90	251100
2001-11-14	8.90	9.32	8.85	9.30	163800
2001-11-15	9.25	9.25	8.70	8.75	227200
2001-11-16	9.00	9.29	8.94	9.05	91900
2001-11-19	9.10	9.40	8.93	9.40	73600
2001-11-20	8.90	9.30	8.90	9.00	74700
2001-11-21	9.10	9.13	8.98	8.98	30400
2001-11-23	8.88	9.24	8.88	9.15	32000
2001-11-26	9.05	9.38	9.05	9.10	118500
2001-11-27	9.00	9.19	9.00	9.18	103900
2001-11-28	9.17	9.23	9.04	9.10	104700
2001-11-29	9.10	9.93	9.10	9.93	185600
2001-11-30	9.75	10.00	9.70	9.95	229500
2001-12-03	10.00	10.16	9.82	10.01	480000
2001-12-04	10.05	10.48	9.92	10.48	130100
2001-12-05	11.10	11.50	11.10	11.50	603600
2001-12-06	11.50	11.50	11.05	11.05	256700
2001-12-07	11.05	11.53	10.96	11.38	285200
2001-12-10	11.28	11.30	10.95	11.00	127600
2001-12-11	11.00	11.25	11.00	11.17	475600
2001-12-12	11.10	11.19	11.03	11.19	277500
2001-12-13	11.20	11.45	11.14	11.20	84400
2001-12-14	11.10	11.40	11.02	11.08	175500
2001-12-17	11.00	11.25	10.88	11.10	496400
2001-12-18	11.10	11.70	11.00	11.68	732400
2001-12-19	11.70	11.70	11.00	11.02	444900
2001-12-20	11.12	11.34	11.05	11.10	112100
2001-12-21	11.20	11.30	10.75	11.00	414800
2001-12-24	11.00	11.50	11.00	11.50	62900
2001-12-26	11.30	11.40	11.07	11.28	83900
2001-12-27	11.18	11.50	11.18	11.48	127100
2001-12-28	11.42	11.60	11.30	11.50	84400
2001-12-31	11.40	11.70	11.05	11.69	202500
2002-01-02	11.75	11.75	11.05	11.55	301100
2002-01-03	11.55	11.69	11.25	11.65	186700
2002-01-04	11.75	12.25	11.75	11.80	280300
2002-01-07	11.81	11.87	11.35	11.35	101600
2002-01-08	11.70	11.91	11.50	11.91	170400
2002-01-09	12.00	12.05	11.50	11.50	489700
2002-01-10	11.55	12.10	11.55	12.10	694100
2002-01-11	12.15	12.70	12.05	12.15	390300
2002-01-14	12.10	12.30	11.90	12.30	899200
2002-01-15	12.20	12.25	11.90	11.98	144800
2002-01-16	11.98	12.00	11.67	11.67	127700
2002-01-17	11.77	12.00	11.61	11.90	144900
2002-01-18	11.81	11.89	11.00	11.05	182400
2002-01-22	11.15	11.60	11.09	11.35	206200
2002-01-23	11.50	11.75	11.21	11.75	209900
2002-01-24	11.75	11.75	11.20	11.56	341500
2002-01-25	11.66	11.66	11.32	11.44	155000
2002-01-28	11.50	11.64	11.26	11.57	145000
2002-01-29	11.47	11.88	11.35	11.88	307400
2002-01-30	11.55	11.90	11.54	11.76	204500
2002-01-31	11.66	11.75	11.64	11.71	257900
2002-02-01	11.78	12.08	11.70	12.00	226000
2002-02-04	11.75	11.80	11.54	11.60	167700
2002-02-05	11.55	11.73	11.44	11.65	159800
2002-02-06	11.55	11.75	11.40	11.75	152500
2002-02-07	11.75	11.75	11.25	11.25	304400
2002-02-08	11.20	11.35	11.12	11.20	769900
2002-02-11	11.25	11.45	10.90	11.45	187000
2002-02-12	11.10	11.28	10.80	11.25	166600
2002-02-13	11.25	11.40	11.12	11.30	263300
2002-02-14	11.26	11.35	11.15	11.20	100000
2002-02-15	11.20	11.44	10.95	11.12	205000
2002-02-19	11.14	11.30	11.00	11.03	109500
2002-02-20	11.10	11.47	11.05	11.47	247200
2002-02-21	11.46	11.46	10.91	11.00	141400
2002-02-22	11.00	11.53	11.00	11.50	108900
2002-02-25	11.50	11.60	11.10	11.60	157000
2002-02-26	11.50	11.72	11.31	11.72	87200
2002-02-27	11.72	12.00	11.72	12.00	274600
2002-02-28	12.00	12.00	11.60	11.81	146000
2002-03-01	11.15	11.85	11.15	11.85	173400
2002-03-04	11.75	12.32	11.75	12.25	231800
2002-03-05	12.25	12.50	12.25	12.45	161700
2002-03-06	12.45	12.50	12.30	12.50	331500
2002-03-07	12.40	12.80	12.40	12.75	273400
2002-03-08	12.75	13.10	12.75	13.05	367600
2002-03-11	12.90	13.12	12.81	13.08	766400
2002-03-12	13.00	13.09	12.90	13.08	156200
2002-03-13	12.98	13.10	12.65	13.01	108300
2002-03-14	12.91	13.00	12.85	13.00	116000
2002-03-15	12.90	12.99	12.82	12.95	106700
2002-03-18	12.85	12.95	12.76	12.93	156300
2002-03-19	12.83	13.10	12.83	13.10	293500
2002-03-20	13.27	13.35	13.10	13.28	151700
2002-03-21	13.24	13.49	13.15	13.48	522200
2002-03-22	12.70	13.40	12.70	13.33	198500
2002-03-25	12.90	13.14	12.70	12.98	265600
2002-03-26	12.92	13.10	12.45	12.97	201500
2002-03-27	12.70	12.78	12.45	12.54	250800
2002-03-28	12.50	13.00	12.50	12.90	228100
2002-04-01	13.00	13.10	12.54	13.00	80400
2002-04-02	13.00	13.00	12.35	12.35	55600
2002-04-03	12.55	12.70	12.30	12.36	64200
2002-04-04	12.50	12.85	12.26	12.70	119100
2002-04-05	12.65	13.15	12.65	13.08	255400
2002-04-08	13.00	13.00	12.55	13.00	82700
2002-04-09	13.00	13.19	12.95	13.06	228000
2002-04-10	13.06	13.35	13.01	13.30	223600
2002-04-11	13.30	13.45	13.17	13.25	238300
2002-04-12	13.25	13.55	13.20	13.45	486100
2002-04-15	13.55	13.70	13.23	13.30	202400
2002-04-16	13.20	13.48	13.15	13.20	164700
2002-04-17	13.20	13.53	13.10	13.12	141000
2002-04-18	13.12	13.16	12.79	13.00	61800
2002-04-19	13.10	13.35	12.99	13.35	119600
2002-04-22	13.20	13.21	12.85	13.04	99100
2002-04-23	13.00	13.49	12.95	13.04	161600
2002-04-24	13.04	13.20	11.49	12.00	1336900
2002-04-25	11.50	12.65	11.50	12.65	665900
2002-04-26	12.25	12.37	11.50	11.60	653600
2002-04-29	11.60	11.86	11.15	11.35	833600
2002-04-30	11.37	11.70	11.32	11.70	694700
2002-05-01	11.73	11.80	11.60	11.78	274700
2002-05-02	11.78	11.91	11.57	11.70	150600
2002-05-03	11.25	11.65	11.25	11.65	172300
2002-05-06	11.55	11.90	11.50	11.50	209900
2002-05-07	11.51	11.65	11.45	11.50	556100
2002-05-08	11.55	11.80	11.50	11.75	144700
2002-05-09	11.80	11.90	11.42	11.42	352700
2002-05-10	11.52	11.70	11.31	11.45	260500
2002-05-13	11.55	11.80	11.43	11.50	184500
2002-05-14	11.50	11.90	11.49	11.90	193400
2002-05-15	11.82	12.10	11.78	11.96	179700
2002-05-16	11.95	12.00	11.56	11.60	137700
2002-05-17	11.61	11.73	11.25	11.68	225400
2002-05-20	11.38	11.64	11.36	11.52	303200
2002-05-21	11.22	11.42	11.22	11.40	206200
2002-05-22	11.40	11.60	11.20	11.50	236300
2002-05-23	11.50	11.90	11.40	11.78	346000
2002-05-24	11.71	11.77	11.60	11.60	150900
2002-05-28	11.30	11.62	11.25	11.58	138700
2002-05-29	11.58	11.60	11.50	11.57	124200
2002-05-30	11.47	11.80	11.10	11.66	99300
2002-05-31	11.60	11.70	11.43	11.46	186700
2002-06-03	11.46	11.70	10.98	10.98	221500
2002-06-04	11.25	11.27	10.85	11.15	272400
2002-06-05	11.15	11.16	10.90	11.02	169300
2002-06-06	11.10	11.12	10.60	10.60	187200
2002-06-07	10.10	11.30	10.10	11.30	418400
2002-06-10	11.30	11.35	10.90	10.90	124800
2002-06-11	10.95	11.25	10.25	10.50	221500
2002-06-12	10.54	10.72	10.31	10.71	190000
2002-06-13	10.71	10.73	10.40	10.40	112100
2002-06-14	10.40	10.86	10.16	10.74	167300
2002-06-17	10.76	10.97	10.55	10.75	183000
2002-06-18	10.60	10.78	10.15	10.34	909900
2002-06-19	10.34	10.49	9.50	10.19	449100
2002-06-20	10.09	10.45	9.90	10.10	677800
2002-06-21	10.10	10.25	10.00	10.16	389100
2002-06-24	10.16	10.40	9.70	9.98	144300
2002-06-25	10.30	10.35	9.75	9.82	383100
2002-06-26	9.79	10.00	9.51	9.91	203700
2002-06-27	10.10	10.25	9.79	9.97	199300
2002-06-28	9.98	10.12	9.70	10.10	497400
2002-07-01	9.70	9.94	9.58	9.58	175900
2002-07-02	9.60	9.68	9.29	9.60	243700
2002-07-03	9.50	9.58	9.20	9.30	490300
2002-07-05	9.40	9.73	9.30	9.61	246700
2002-07-08	9.51	9.83	9.45	9.45	138100
2002-07-09	9.45	9.69	9.40	9.45	177400
2002-07-10	9.50	9.68	9.30	9.30	105100
2002-07-11	9.30	9.48	9.16	9.17	342600
2002-07-12	9.25	9.26	8.65	8.88	265700
2002-07-15	8.90	8.90	8.40	8.50	211600
2002-07-16	8.45	8.91	8.40	8.51	98700
2002-07-17	8.71	9.65	8.65	9.65	200300
2002-07-18	9.65	9.75	8.50	8.50	251700
2002-07-19	8.51	8.52	8.38	8.40	301300
2002-07-22	8.40	8.75	8.31	8.49	559200
2002-07-23	8.59	8.59	7.81	7.99	288200
2002-07-24	7.99	8.25	7.70	8.25	387900
2002-07-25	8.25	8.69	8.20	8.35	332400
2002-07-26	8.30	8.40	8.11	8.20	190300
2002-07-29	8.20	8.70	8.19	8.64	317600
2002-07-30	8.54	8.65	8.15	8.65	231500
2002-07-31	8.40	8.48	7.75	7.75	669200
2002-08-01	7.90	8.65	7.90	8.35	213600
2002-08-02	8.35	8.38	8.02	8.20	126500
2002-08-05	8.15	8.24	7.98	7.98	182700
2002-08-06	8.02	8.79	8.02	8.79	313300
2002-08-07	8.78	8.78	8.44	8.77	147600
2002-08-08	8.40	8.82	8.35	8.80	87900
2002-08-09	8.70	8.93	8.50	8.77	94900
2002-08-12	8.67	8.70	8.30	8.67	75200
2002-08-13	8.65	8.79	8.13	8.16	125600
2002-08-14	8.26	8.90	8.21	8.90	124100
2002-08-15	8.92	9.32	8.65	9.31	209100
2002-08-16	9.25	9.25	8.80	8.99	541900
2002-08-19	9.00	9.50	9.00	9.50	206700
2002-08-20	9.25	9.34	9.06	9.29	75100
2002-08-21	9.15	9.73	9.10	9.69	201700
2002-08-22	9.59	9.89	9.33	9.52	140600
2002-08-23	9.55	9.70	9.05	9.05	133800
2002-08-26	9.06	9.85	9.00	9.82	187100
2002-08-27	9.82	9.85	8.98	8.98	94400
2002-08-28	8.80	9.37	8.80	9.05	181800
2002-08-29	9.10	9.50	9.10	9.48	101700
2002-08-30	9.45	9.50	9.30	9.41	227500
2002-09-03	9.31	9.41	8.90	9.00	164000
2002-09-04	9.00	9.64	8.96	9.64	143500
2002-09-05	9.78	9.78	9.13	9.13	121700
2002-09-06	9.23	9.40	9.18	9.33	105400
2002-09-09	9.40	9.54	9.14	9.40	110600
2002-09-10	9.42	9.60	9.35	9.60	75100
2002-09-11	9.80	9.80	9.35	9.44	49300
2002-09-12	9.44	9.59	9.15	9.36	106300
2002-09-13	9.33	9.59	9.25	9.49	99000
2002-09-16	9.47	9.50	9.20	9.30	48900
2002-09-17	9.35	9.39	9.00	9.00	155300
2002-09-18	9.15	9.24	8.90	8.98	138000
2002-09-19	8.90	9.02	8.50	8.52	160000
2002-09-20	8.92	8.92	8.60	8.69	204600
2002-09-23	8.60	8.65	8.39	8.43	38500
2002-09-24	8.43	8.43	8.05	8.09	127700
2002-09-25	8.14	8.15	8.00	8.11	203900
2002-09-26	8.11	8.22	7.90	7.90	230300
2002-09-27	8.00	8.10	7.90	8.00	371400
2002-09-30	8.00	8.17	7.78	8.10	213800
2002-10-01	8.15	8.15	7.60	8.00	219000
2002-10-02	7.90	8.12	7.66	7.73	125800
2002-10-03	7.74	7.83	7.58	7.64	111800
2002-10-04	7.69	7.69	6.50	6.75	311000
2002-10-07	6.65	6.76	4.90	6.11	774600
2002-10-08	6.21	6.38	6.16	6.30	595800
2002-10-09	6.35	6.40	6.00	6.24	217900
2002-10-10	6.21	6.65	6.21	6.64	127200
2002-10-11	6.60	6.95	6.50	6.76	176600
2002-10-14	6.75	6.99	6.60	6.97	161900
2002-10-15	6.87	7.53	6.87	7.28	329400
2002-10-16	7.38	7.39	7.10	7.18	143700
2002-10-17	7.70	8.06	7.42	8.06	163400
2002-10-18	8.06	8.14	7.55	7.55	288700
2002-10-21	7.65	7.95	7.34	7.91	130400
2002-10-22	7.88	7.90	7.58	7.58	115300
2002-10-23	7.68	8.09	7.60	8.08	121000
2002-10-24	8.09	8.10	7.85	7.85	92000
2002-10-25	7.85	8.41	7.85	8.36	78800
2002-10-28	8.37	8.37	7.76	7.81	65600
2002-10-29	7.90	8.00	7.55	8.00	84700
2002-10-30	7.90	8.10	7.68	7.95	269600
2002-10-31	7.91	8.25	7.90	8.00	111300
2002-11-01	7.98	8.84	7.98	8.84	179600
2002-11-04	8.94	8.96	8.60	8.75	138100
2002-11-05	8.70	8.88	8.66	8.80	130000
2002-11-06	8.70	8.90	8.60	8.85	302300
2002-11-07	8.75	8.77	8.54	8.68	77700
2002-11-08	8.74	8.93	8.45	8.49	91300
2002-11-11	8.45	8.50	8.01	8.01	63000
2002-11-12	8.00	8.25	8.00	8.15	289400
2002-11-13	8.19	8.60	8.12	8.34	60800
2002-11-14	8.28	8.77	8.28	8.77	570500
2002-11-15	8.70	8.89	8.65	8.69	55800
2002-11-18	8.79	8.85	8.50	8.54	159900
2002-11-19	8.44	8.54	8.27	8.31	66800
2002-11-20	8.31	8.90	8.31	8.90	135600
2002-11-21	8.60	9.10	8.60	9.07	250400
2002-11-22	9.08	9.08	8.88	9.05	142600
2002-11-25	9.00	9.03	8.77	8.93	149100
2002-11-26	8.90	8.92	8.55	8.80	82000
2002-11-27	8.77	9.72	8.77	9.72	158100
2002-11-29	9.72	9.77	9.45	9.77	108500
2002-12-02	9.87	9.98	9.60	9.70	109400
2002-12-03	9.50	9.97	9.50	9.70	145100
2002-12-04	9.60	10.34	9.60	10.06	281700
2002-12-05	9.96	10.54	9.96	10.45	247700
2002-12-06	10.36	10.66	10.36	10.51	246700
2002-12-09	10.43	10.43	9.64	9.64	223200
2002-12-10	9.64	10.05	9.64	9.88	304700
2002-12-11	9.83	9.97	9.72	9.74	276100
2002-12-12	9.80	9.80	9.40	9.40	178700
2002-12-13	9.31	9.40	9.05	9.05	246900
2002-12-16	9.15	9.71	9.15	9.71	165500
2002-12-17	9.61	9.65	9.29	9.41	150600
2002-12-18	9.39	9.55	9.32	9.45	102000
2002-12-19	9.40	9.67	9.35	9.43	156300
2002-12-20	9.50	9.50	9.25	9.50	231200
2002-12-23	9.30	9.60	9.25	9.36	181000
2002-12-24	9.40	9.50	9.31	9.31	114100
2002-12-26	9.35	9.44	9.07	9.10	170200
2002-12-27	9.15	9.20	8.96	9.00	190000
2002-12-30	8.90	9.16	8.90	9.11	215500
2002-12-31	9.02	9.34	8.99	9.20	242800
2003-01-02	9.35	9.43	9.20	9.40	167900
2003-01-03	9.40	9.47	9.20	9.35	172800
2003-01-06	9.36	9.50	9.29	9.38	103900
2003-01-07	9.40	9.42	9.19	9.30	122700
2003-01-08	9.30	9.34	9.05	9.20	138200
2003-01-09	9.18	9.68	9.11	9.53	117200
2003-01-10	9.60	9.60	9.25	9.44	158700
2003-01-13	9.35	9.47	9.25	9.30	87000
2003-01-14	9.28	9.48	9.28	9.41	108700
2003-01-15	9.45	9.45	9.20	9.36	106700
2003-01-16	9.40	9.47	9.22	9.33	148100
2003-01-17	9.45	9.45	9.12	9.32	101900
2003-01-21	9.27	9.32	8.90	8.98	141300
2003-01-22	8.98	9.02	8.76	8.85	139800
2003-01-23	8.90	9.05	8.75	8.89	147400
2003-01-24	8.92	8.93	8.50	8.57	339300
2003-01-27	8.62	8.65	8.31	8.45	278600
2003-01-28	8.52	8.60	8.26	8.60	153800
2003-01-29	8.59	8.64	8.30	8.64	343600
2003-01-30	8.99	8.99	8.31	8.46	334300
2003-01-31	8.47	8.78	8.45	8.68	82000
2003-02-03	8.69	8.78	8.38	8.51	133900
2003-02-04	8.55	8.55	8.17	8.32	285500
2003-02-05	8.35	8.40	8.10	8.18	267700
2003-02-06	8.27	8.27	7.98	8.04	238500
2003-02-07	8.09	8.10	7.77	7.77	741500
2003-02-10	7.77	7.78	7.49	7.50	373900
2003-02-11	7.50	7.68	7.45	7.60	607200
2003-02-12	7.60	7.60	7.46	7.50	215800
2003-02-13	7.55	7.55	7.31	7.48	191000
2003-02-14	7.50	7.51	7.40	7.48	199800
2003-02-18	7.58	7.62	7.40	7.46	612800
2003-02-19	7.50	7.54	7.44	7.44	237900
2003-02-20	7.49	7.63	7.46	7.50	243900
2003-02-21	7.53	7.60	7.45	7.59	364700
2003-02-24	7.55	7.55	7.35	7.41	177500
2003-02-25	7.36	7.50	7.15	7.50	223000
2003-02-26	7.50	7.50	7.32	7.40	356400
2003-02-27	7.40	7.48	7.33	7.40	216900
2003-02-28	7.40	7.46	7.30	7.32	674800
2003-03-03	7.38	7.47	7.34	7.40	262500
2003-03-04	7.40	7.40	7.14	7.24	86700
2003-03-05	7.25	7.39	7.15	7.35	91600
2003-03-06	7.28	7.40	7.15	7.28	140800
2003-03-07	7.20	7.40	7.06	7.16	147500
2003-03-10	7.07	7.14	6.77	6.86	118800
2003-03-11	6.96	7.00	6.76	6.90	78400
2003-03-12	6.90	6.99	6.85	6.95	155300
2003-03-13	6.99	7.04	6.97	7.03	109900
2003-03-14	7.13	7.21	7.00	7.07	101200
2003-03-17	7.02	7.30	7.00	7.19	211000
2003-03-18	7.29	7.29	6.94	7.15	190700
2003-03-19	7.19	7.20	7.01	7.19	93900
2003-03-20	7.19	7.20	6.85	7.07	266900
2003-03-21	7.07	7.39	7.07	7.37	231900
2003-03-24	7.35	7.35	7.13	7.13	150600
2003-03-25	7.20	7.35	7.18	7.24	94300
2003-03-26	7.33	7.33	7.11	7.11	169700
2003-03-27	7.20	7.28	7.12	7.27	194900
2003-03-28	7.27	7.39	7.22	7.22	151200
2003-03-31	7.12	7.37	6.95	6.95	235800
2003-04-01	7.08	7.22	7.08	7.21	275100
2003-04-02	7.31	7.43	7.27	7.40	129400
2003-04-03	7.45	7.45	7.28	7.32	81000
2003-04-04	7.25	7.40	7.24	7.24	67300
2003-04-07	7.34	7.47	7.26	7.27	209100
2003-04-08	7.37	7.37	7.14	7.30	162100
2003-04-09	7.35	7.40	7.09	7.15	213400
2003-04-10	7.15	7.31	7.11	7.23	202700
2003-04-11	7.33	7.38	7.16	7.24	170000
2003-04-14	7.24	7.56	7.20	7.54	118500
2003-04-15	7.61	7.70	7.55	7.65	157500
2003-04-16	7.75	7.75	7.53	7.53	70900
2003-04-17	7.63	7.80	7.61	7.71	70800
2003-04-21	7.61	7.93	7.61	7.80	116200
2003-04-22	7.85	7.89	7.70	7.83	94700
2003-04-23	7.83	8.00	7.63	8.00	169300
2003-04-24	7.90	8.06	7.80	7.96	55600
2003-04-25	7.93	7.93	7.65	7.68	43200
2003-04-28	7.74	8.14	7.74	8.02	100200
2003-04-29	7.98	8.05	7.90	7.95	89100
2003-04-30	7.95	7.97	7.88	7.94	124500
2003-05-01	7.90	7.99	7.68	7.85	153100
2003-05-02	7.87	7.99	7.87	7.96	75300
2003-05-05	7.91	7.99	7.70	7.70	121200
2003-05-06	7.70	7.78	7.40	7.49	281100
2003-05-07	7.59	7.63	7.38	7.40	229000
2003-05-08	7.30	7.38	7.10	7.10	127800
2003-05-09	7.20	7.46	7.17	7.46	283400
2003-05-12	7.40	7.50	7.33	7.40	100500
2003-05-13	7.32	7.51	7.30	7.50	180400
2003-05-14	7.50	7.70	7.48	7.62	185000
2003-05-15	7.65	7.90	7.61	7.75	159300
2003-05-16	7.70	7.80	7.25	7.25	331400
2003-05-19	7.33	7.33	6.45	6.93	138300
2003-05-20	7.03	7.30	7.03	7.17	216800
2003-05-21	7.25	7.34	7.12	7.31	215200
2003-05-22	7.28	7.36	7.20	7.23	109600
2003-05-23	7.20	7.27	7.05	7.11	175800
2003-05-27	7.04	7.20	6.90	7.10	1186100
2003-05-28	7.06	7.37	7.06	7.37	1248700
2003-05-29	7.37	7.37	7.22	7.26	262600
2003-05-30	7.35	7.45	7.26	7.44	265000
2003-06-02	7.60	7.72	7.42	7.47	204400
2003-06-03	7.45	7.56	7.38	7.56	349700
2003-06-04	7.56	7.84	7.56	7.73	252400
2003-06-05	7.71	7.84	7.65	7.76	197300
2003-06-06	7.93	8.00	7.87	7.88	312400
2003-06-09	7.70	7.84	7.69	7.71	221900
2003-06-10	7.71	7.99	7.71	7.95	188800
2003-06-11	7.95	7.95	7.75	7.94	238400
2003-06-12	7.88	8.07	7.88	8.00	139600
2003-06-13	8.04	8.05	7.94	7.94	127400
2003-06-16	7.86	8.24	7.86	8.18	269200
2003-06-17	8.20	8.23	7.96	8.17	91500
2003-06-18	8.07	8.18	8.00	8.05	146200
2003-06-19	8.10	8.32	8.00	8.00	201900
2003-06-20	8.00	8.13	7.90	7.90	146100
2003-06-23	7.96	8.01	7.51	7.65	210600
2003-06-24	7.65	7.83	7.65	7.66	103900
2003-06-25	7.70	7.85	7.65	7.66	101000
2003-06-26	7.70	7.90	7.57	7.83	83100
2003-06-27	7.73	7.90	7.65	7.65	152200
2003-06-30	7.70	7.75	7.41	7.58	265400
2003-07-01	7.73	8.09	7.50	8.01	304000
2003-07-02	8.00	8.10	7.93	7.99	224200
2003-07-03	8.00	8.01	7.83	7.96	124100
2003-07-07	8.00	8.23	7.94	8.11	212300
2003-07-08	8.06	8.30	7.95	8.25	123200
2003-07-09	8.17	8.25	8.03	8.13	262900
2003-07-10	8.08	8.14	7.90	8.00	232000
2003-07-11	8.05	8.20	7.96	8.12	98200
2003-07-14	8.22	8.52	8.19	8.35	175400
2003-07-15	8.45	8.46	8.21	8.35	96900
2003-07-16	8.60	8.63	8.44	8.62	143900
2003-07-17	8.52	8.57	7.98	7.98	271800
2003-07-18	8.04	8.34	8.04	8.34	228000
2003-07-21	8.25	8.30	8.10	8.14	240500
2003-07-22	8.20	8.35	8.05	8.32	210800
2003-07-23	8.35	8.39	8.20	8.37	65900
2003-07-24	8.37	8.43	8.11	8.11	138200
2003-07-25	8.15	8.37	8.12	8.33	118500
2003-07-28	8.25	8.60	8.25	8.55	214800
2003-07-29	8.50	8.64	8.35	8.52	357900
2003-07-30	8.57	8.72	8.50	8.55	374600
2003-07-31	8.63	8.90	8.49	8.79	346300
2003-08-01	8.86	9.95	8.86	9.86	2136300
2003-08-04	9.76	9.87	9.50	9.85	1089900
2003-08-05	9.80	9.80	9.60	9.69	582400
2003-08-06	9.63	9.85	9.54	9.77	449000
2003-08-07	9.72	9.85	9.65	9.79	274100
2003-08-08	9.84	9.86	9.77	9.84	128500
2003-08-11	9.78	9.84	9.60	9.63	205400
2003-08-12	9.60	9.97	9.60	9.97	169400
2003-08-13	9.98	10.00	9.85	9.98	378000
2003-08-14	9.98	10.22	9.94	10.20	474200
2003-08-15	10.13	10.25	10.03	10.03	138200
2003-08-18	10.20	10.54	10.12	10.52	335800
2003-08-19	10.42	10.50	10.30	10.50	539400
2003-08-20	10.30	10.43	10.26	10.34	525100
2003-08-21	10.05	10.40	10.05	10.29	232700
2003-08-22	10.30	10.50	10.20	10.20	385700
2003-08-25	10.20	10.33	10.11	10.26	155000
2003-08-26	10.27	10.50	10.21	10.33	346600
2003-08-27	10.25	10.49	10.25	10.49	196200
2003-08-28	10.49	10.60	10.17	10.51	208500
2003-08-29	10.41	10.75	10.41	10.48	178000
2003-09-02	10.38	10.85	10.38	10.85	347700
2003-09-03	10.74	11.39	10.74	11.30	751500
2003-09-04	11.30	11.51	11.26	11.44	218300
2003-09-05	11.34	11.75	11.27	11.45	457700
2003-09-08	11.35	11.70	11.30	11.61	245200
2003-09-09	11.51	11.57	11.30	11.42	221000
2003-09-10	11.32	11.33	11.20	11.30	271100
2003-09-11	11.30	11.50	11.24	11.41	309300
2003-09-12	11.42	11.43	11.30	11.30	225100
2003-09-15	11.27	11.34	11.25	11.26	359600
2003-09-16	11.16	11.40	11.16	11.37	178100
2003-09-17	11.27	11.45	11.22	11.36	156100
2003-09-18	11.36	11.50	11.30	11.50	194500
2003-09-19	11.60	12.60	11.60	12.38	1445300
2003-09-22	12.30	12.38	12.17	12.19	467000
2003-09-23	12.29	12.30	12.12	12.21	220700
2003-09-24	12.11	12.20	11.76	11.80	759100
2003-09-25	11.80	12.00	11.11	11.15	539600
2003-09-26	11.15	11.85	10.81	11.75	706800
2003-09-29	11.75	11.76	11.25	11.46	451800
2003-09-30	11.25	11.38	11.02	11.02	416300
2003-10-01	11.20	11.67	11.20	11.57	432700
2003-10-02	11.56	11.59	11.37	11.42	257300
2003-10-03	11.63	11.95	11.53	11.60	340500
2003-10-06	11.60	11.65	11.58	11.65	254500
2003-10-07	11.55	11.77	11.55	11.65	194800
2003-10-08	11.75	11.78	11.40	11.57	162600
2003-10-09	11.52	11.74	11.52	11.60	238200
2003-10-10	11.78	12.59	11.76	12.42	1369400
2003-10-13	12.52	12.64	12.26	12.52	230200
2003-10-14	12.42	12.72	12.38	12.65	234700
2003-10-15	12.50	12.50	12.35	12.41	405600
2003-10-16	12.31	12.45	12.25	12.35	322400
2003-10-17	12.43	12.79	12.29	12.42	326600
2003-10-20	12.28	12.50	12.28	12.48	313000
2003-10-21	12.45	12.50	12.44	12.49	241200
2003-10-22	12.49	12.49	12.10	12.10	304900
2003-10-23	11.95	12.39	11.95	12.20	224800
2003-10-24	12.15	12.24	11.92	11.95	225100
2003-10-27	12.05	12.31	12.05	12.25	147700
2003-10-28	12.47	12.83	12.41	12.80	1370700
2003-10-29	12.70	12.90	12.70	12.88	444400
2003-10-30	13.75	13.75	12.90	13.00	965800
2003-10-31	13.20	13.23	12.29	12.75	5942300
2003-11-03	12.50	13.10	12.31	13.10	2040000
2003-11-04	13.10	13.45	13.04	13.45	837400
2003-11-05	13.50	13.50	12.81	13.38	1136700
2003-11-06	13.38	13.55	13.26	13.52	779100
2003-11-07	13.50	13.55	13.26	13.45	388300
2003-11-10	12.95	13.16	12.93	12.97	454200
2003-11-11	13.05	13.08	12.66	12.75	275800
2003-11-12	12.65	13.04	12.65	13.04	470300
2003-11-13	12.75	12.91	12.75	12.87	234600
2003-11-14	12.92	13.00	12.70	12.91	330400
2003-11-17	12.81	12.81	12.40	12.78	281400
2003-11-18	12.76	12.87	12.40	12.44	298600
2003-11-19	12.34	12.82	12.34	12.81	380400
2003-11-20	12.71	12.71	12.50	12.62	397200
2003-11-21	12.72	12.91	12.65	12.87	278800
2003-11-24	12.77	12.98	12.72	12.87	313000
2003-11-25	12.77	13.00	12.74	12.97	179300
2003-11-26	12.97	13.10	12.75	13.05	270000
2003-11-28	13.00	13.14	12.92	12.92	111400
2003-12-01	12.87	13.07	12.87	13.03	296400
2003-12-02	13.05	13.17	12.88	13.14	394800
2003-12-03	13.10	13.19	13.06	13.10	411000
2003-12-04	13.00	13.10	12.80	12.90	864100
2003-12-05	12.80	12.85	12.70	12.78	215700
2003-12-08	12.55	12.78	12.38	12.50	498500
2003-12-09	12.45	12.50	11.99	11.99	944100
2003-12-10	12.05	12.11	11.90	12.00	475400
2003-12-11	11.99	12.22	11.95	12.07	384600
2003-12-12	12.07	12.07	11.80	11.97	530200
2003-12-15	11.57	11.90	11.34	11.34	639700
2003-12-16	11.40	11.50	11.17	11.27	754800
2003-12-17	11.25	11.40	11.15	11.33	367900
2003-12-18	11.25	11.40	11.18	11.35	454100
2003-12-19	11.30	11.57	11.20	11.49	809700
2003-12-22	11.50	11.56	11.32	11.48	411800
2003-12-23	11.35	11.50	11.32	11.44	456700
2003-12-24	11.38	11.47	11.30	11.40	175800
2003-12-26	11.35	11.52	11.35	11.41	97300
2003-12-29	11.43	11.60	11.43	11.56	427200
2003-12-30	11.26	11.47	11.26	11.37	451800
2003-12-31	11.28	11.35	11.12	11.31	474400
2004-01-02	11.33	11.51	11.33	11.45	247500
2004-01-05	11.50	11.52	11.35	11.42	474600
2004-01-06	11.35	11.42	11.24	11.25	420300
2004-01-07	11.25	11.40	11.20	11.40	444600
2004-01-08	11.40	11.42	11.15	11.40	320800
2004-01-09	11.32	11.35	11.16	11.17	454000
2004-01-12	11.27	11.45	11.23	11.35	288800
2004-01-13	11.36	11.39	11.01	11.24	700500
2004-01-14	11.30	11.44	11.25	11.40	239400
2004-01-15	11.50	11.51	11.28	11.40	371300
2004-01-16	11.50	11.68	11.45	11.51	341300
2004-01-20	11.50	11.85	11.50	11.85	421900
2004-01-21	11.90	11.90	11.62	11.83	425100
2004-01-22	11.82	11.93	11.64	11.75	281400
2004-01-23	11.73	11.92	11.61	11.78	160300
2004-01-26	11.77	11.81	11.52	11.80	271300
2004-01-27	11.70	11.76	11.44	11.53	1891200
2004-01-28	11.55	11.62	11.16	11.20	364500
2004-01-29	11.30	11.35	10.91	11.25	480400
2004-01-30	11.25	11.37	11.15	11.37	502600
2004-02-02	11.37	11.40	11.11	11.23	303200
2004-02-03	11.23	11.55	11.12	11.44	369400
2004-02-04	11.25	11.40	11.15	11.15	361300
2004-02-05	11.25	11.30	10.70	11.10	1086700
2004-02-06	11.14	11.80	11.12	11.73	518500
2004-02-09	11.63	11.65	11.30	11.40	733000
2004-02-10	11.40	11.82	11.38	11.77	815600
2004-02-11	11.60	11.85	11.55	11.85	378600
2004-02-12	11.72	11.83	11.65	11.73	305600
2004-02-13	11.73	11.80	11.54	11.61	252700
2004-02-17	11.55	11.82	11.55	11.80	267200
2004-02-18	11.70	11.90	11.70	11.80	610900
2004-02-19	11.80	11.82	11.55	11.62	593500
2004-02-20	11.61	11.77	11.38	11.56	329600
2004-02-23	11.50	11.50	11.15	11.15	432700
2004-02-24	11.15	11.41	10.84	11.07	403400
2004-02-25	11.00	11.35	10.96	11.35	274000
2004-02-26	11.18	11.36	10.99	11.31	302200
2004-02-27	11.23	11.35	11.08	11.30	189200
2004-03-01	11.25	11.46	11.10	11.45	231700
2004-03-02	11.35	11.41	11.13	11.25	318200
2004-03-03	11.19	11.34	10.95	11.34	709200
2004-03-04	11.30	11.58	11.28	11.53	415300
2004-03-05	11.30	11.53	11.27	11.46	264100
2004-03-08	11.32	11.59	11.32	11.50	393200
2004-03-09	11.35	11.57	11.32	11.46	816200
2004-03-10	11.43	11.55	11.19	11.19	272300
2004-03-11	11.09	11.19	10.87	11.00	468500
2004-03-12	10.96	11.43	10.96	11.43	421400
2004-03-15	11.35	11.40	11.25	11.29	425200
2004-03-16	11.32	11.50	11.25	11.30	344700
2004-03-17	11.40	11.49	11.34	11.38	195700
2004-03-18	11.28	11.40	11.17	11.32	211400
2004-03-19	11.43	11.43	11.20	11.25	239400
2004-03-22	11.20	11.32	11.02	11.18	344200
2004-03-23	11.24	11.28	11.16	11.28	279400
2004-03-24	11.28	11.50	11.15	11.37	381800
2004-03-25	11.47	11.70	11.43	11.55	341900
2004-03-26	11.48	11.62	11.41	11.48	190400
2004-03-29	11.48	11.74	11.38	11.70	483400
2004-03-30	11.57	11.60	11.25	11.50	361100
2004-03-31	11.55	11.65	11.46	11.65	234800
2004-04-01	11.55	12.32	11.51	12.32	674300
2004-04-02	12.50	12.72	12.40	12.67	405900
2004-04-05	12.68	12.92	12.50	12.85	281800
2004-04-06	12.68	12.91	12.67	12.71	244600
2004-04-07	12.65	12.96	12.55	12.90	178900
2004-04-08	13.00	13.01	12.51	12.61	549800
2004-04-12	12.61	12.94	12.61	12.92	249800
2004-04-13	12.92	13.00	12.30	12.50	513300
2004-04-14	12.50	12.81	12.38	12.60	216600
2004-04-15	12.60	12.65	12.11	12.38	202700
2004-04-16	12.28	12.51	12.19	12.33	118500
2004-04-19	12.28	12.59	12.14	12.49	153800
2004-04-20	12.48	12.68	12.05	12.05	161500
2004-04-21	12.05	12.49	12.03	12.48	170200
2004-04-22	12.48	12.77	12.43	12.77	217200
2004-04-23	12.70	12.75	12.39	12.50	155100
2004-04-26	12.58	12.70	12.15	12.22	167400
2004-04-27	12.28	12.93	12.21	12.75	434500
2004-04-28	12.56	12.57	12.10	12.29	216100
2004-04-29	12.29	12.57	11.90	12.00	331900
2004-04-30	12.10	12.30	11.84	11.94	339100
2004-05-03	12.04	12.47	11.98	12.32	347200
2004-05-04	12.18	12.57	12.18	12.48	297400
2004-05-05	12.30	12.40	12.17	12.21	325300
2004-05-06	12.00	12.23	11.61	12.16	364200
2004-05-07	12.17	12.40	11.91	12.00	334900
2004-05-10	11.92	11.99	11.80	11.87	540800
2004-05-11	11.82	12.10	11.81	11.93	474700
2004-05-12	11.83	12.04	11.65	11.87	1022300
2004-05-13	11.80	12.05	11.77	12.04	302700
2004-05-14	11.94	12.10	11.77	11.88	349600
2004-05-17	11.88	12.10	11.85	11.96	457000
2004-05-18	11.94	12.20	11.90	12.00	322100
2004-05-19	12.00	12.25	11.90	11.95	385300
2004-05-20	12.05	12.24	11.90	12.14	281000
2004-05-21	12.14	12.20	12.02	12.11	207700
2004-05-24	12.21	12.25	12.03	12.14	396500
2004-05-25	12.04	12.40	12.04	12.40	518800
2004-05-26	12.32	12.42	12.00	12.25	524300
2004-05-27	12.24	12.40	12.20	12.35	304200
2004-05-28	12.28	12.35	12.25	12.25	502200
2004-06-01	12.15	12.49	12.15	12.45	453500
2004-06-02	12.50	12.55	12.38	12.45	270400
2004-06-03	12.35	12.44	12.00	12.00	248400
2004-06-04	12.06	12.29	12.00	12.14	227300
2004-06-07	12.24	12.49	12.15	12.49	256300
2004-06-08	12.37	12.42	12.22	12.27	194700
2004-06-09	12.13	12.26	12.10	12.13	234100
2004-06-10	12.17	12.30	12.05	12.30	330700
2004-06-14	12.20	12.25	11.50	11.70	561200
2004-06-15	12.20	12.20	11.85	11.99	385100
2004-06-16	12.04	12.04	11.65	11.84	379800
2004-06-17	11.84	12.20	11.75	12.19	320800
2004-06-18	12.45	13.34	12.44	13.04	2052200
2004-06-21	12.75	13.13	12.75	13.02	765200
2004-06-22	12.80	13.16	12.80	13.15	454500
2004-06-23	13.05	13.14	12.99	13.09	323700
2004-06-24	13.09	13.19	13.05	13.06	463900
2004-06-25	13.04	13.38	13.04	13.38	1022000
2004-06-28	13.28	13.35	13.02	13.12	440100
2004-06-29	13.02	13.29	13.02	13.18	392300
2004-06-30	13.14	13.23	13.01	13.22	402200
2004-07-01	13.22	13.28	13.02	13.15	287400
2004-07-02	13.16	13.30	13.13	13.17	168100
2004-07-06	13.18	13.20	13.03	13.03	280900
2004-07-07	13.01	13.17	13.01	13.07	278000
2004-07-08	13.05	13.12	12.77	12.78	300100
2004-07-09	13.10	13.14	12.87	12.90	330800
2004-07-12	12.91	13.00	12.77	12.81	317400
2004-07-13	12.77	12.90	12.77	12.85	231900
2004-07-14	12.78	12.88	12.73	12.75	312600
2004-07-15	12.76	12.86	12.76	12.78	162700
2004-07-16	12.79	12.82	12.60	12.65	338700
2004-07-19	12.67	12.76	12.58	12.70	197900
2004-07-20	12.73	12.94	12.68	12.94	310800
2004-07-21	12.96	12.98	12.60	12.60	263200
2004-07-22	12.57	12.73	12.55	12.59	361000
2004-07-23	12.55	12.72	12.42	12.66	503200
2004-07-26	12.67	12.88	12.46	12.50	527800
2004-07-27	12.42	12.51	11.56	12.50	688600
2004-07-28	12.45	12.49	12.35	12.35	543400
2004-07-29	12.40	12.44	12.30	12.35	1588500
2004-07-30	12.33	12.68	12.33	12.55	929900
2004-08-02	12.25	12.78	12.20	12.60	1643300
2004-08-03	12.25	12.50	12.17	12.27	739400
2004-08-04	12.17	12.46	12.13	12.46	422000
2004-08-05	12.39	12.53	12.31	12.45	442500
2004-08-06	12.35	12.36	12.09	12.15	344300
2004-08-09	12.21	12.21	11.83	11.93	217400
2004-08-10	12.01	12.16	11.91	12.16	680200
2004-08-11	12.06	12.10	11.75	11.99	206300
2004-08-12	11.91	12.01	11.80	11.91	185000
2004-08-13	11.98	12.06	11.85	12.02	195300
2004-08-16	12.02	12.25	12.00	12.11	193400
2004-08-17	12.16	12.25	12.05	12.08	167400
2004-08-18	12.03	12.23	12.00	12.12	601200
2004-08-19	12.14	12.14	12.00	12.07	255100
2004-08-20	12.08	12.34	12.05	12.29	180100
2004-08-23	12.25	12.34	12.13	12.16	196300
2004-08-24	12.26	12.29	12.07	12.12	191100
2004-08-25	12.15	12.21	12.08	12.20	284400
2004-08-26	12.14	12.29	12.14	12.16	155900
2004-08-27	12.14	12.18	12.09	12.09	263900
2004-08-30	12.07	12.14	12.00	12.05	200100
2004-08-31	12.05	12.14	11.87	11.95	170500
2004-09-01	11.90	12.35	11.84	11.97	237000
2004-09-02	11.95	12.05	11.80	11.93	177300
2004-09-03	11.94	12.02	11.71	11.78	164700
2004-09-07	11.86	12.10	11.76	11.88	154200
2004-09-08	11.93	12.10	11.66	11.68	194300
2004-09-09	11.69	11.86	11.69	11.80	259300
2004-09-10	11.70	12.00	11.61	11.85	1430600
2004-09-13	11.80	11.95	11.79	11.88	242500
2004-09-14	11.85	11.90	11.59	11.83	524700
2004-09-15	11.65	11.73	11.56	11.71	164100
2004-09-16	11.76	11.95	11.74	11.93	174400
2004-09-17	11.94	11.95	11.72	11.79	318000
2004-09-20	11.69	11.78	11.58	11.64	159000
2004-09-21	11.64	11.93	11.62	11.90	193300
2004-09-22	11.80	11.80	11.55	11.65	190000
2004-09-23	11.60	11.78	11.50	11.68	191500
2004-09-24	11.67	11.72	11.55	11.62	108400
2004-09-27	11.52	11.53	11.25	11.25	877300
2004-09-28	11.25	11.50	11.25	11.48	208100
2004-09-29	11.35	11.65	11.35	11.65	197600
2004-09-30	11.60	11.74	11.45	11.69	274600
2004-10-01	11.77	11.95	11.69	11.93	250300
2004-10-04	11.90	12.14	11.86	12.09	232400
2004-10-05	11.99	12.14	11.90	12.10	230200
2004-10-06	12.11	12.14	11.93	12.13	142200
2004-10-07	12.03	12.11	11.90	12.10	298700
2004-10-08	12.10	12.13	12.07	12.10	304600
2004-10-11	12.10	12.12	12.05	12.11	111200
2004-10-12	12.03	12.20	12.00	12.07	186700
2004-10-13	12.05	12.18	11.95	11.97	225700
2004-10-14	11.97	12.04	11.83	11.90	151200
2004-10-15	11.94	12.14	11.90	12.05	201100
2004-10-18	11.97	12.21	11.94	12.08	106300
2004-10-19	12.08	12.17	11.97	12.00	171100
2004-10-20	11.98	12.10	11.83	12.10	235700
2004-10-21	12.10	12.32	11.95	12.20	236800
2004-10-22	12.15	12.25	11.83	12.02	216600
2004-10-25	11.95	12.25	11.93	12.20	143000
2004-10-26	12.20	12.25	11.81	12.12	268300
2004-10-27	12.20	12.30	12.00	12.12	308700
2004-10-28	12.05	12.07	11.89	12.01	405000
2004-10-29	11.95	12.04	11.72	11.90	330400
2004-11-01	11.80	11.81	11.66	11.70	369600
2004-11-02	11.60	11.81	11.55	11.69	268900
2004-11-03	11.80	11.95	11.62	11.68	242400
2004-11-04	11.65	11.81	11.57	11.69	192100
2004-11-05	11.74	11.89	11.74	11.80	356500
2004-11-08	11.68	11.78	11.51	11.51	368100
2004-11-09	11.60	11.76	11.57	11.72	370900
2004-11-10	11.69	11.87	11.65	11.85	431100
2004-11-11	11.80	11.94	11.77	11.90	143700
2004-11-12	11.84	11.90	11.62	11.88	172500
2004-11-15	11.81	11.88	11.70	11.83	360400
2004-11-16	11.83	11.86	11.72	11.75	138600
2004-11-17	11.77	11.99	11.67	11.77	253700
2004-11-18	11.70	11.79	11.36	11.43	248200
2004-11-19	11.44	11.60	11.40	11.60	282100
2004-11-22	11.60	11.80	11.56	11.80	148800
2004-11-23	11.77	11.80	11.47	11.78	218100
2004-11-24	11.84	11.88	11.71	11.81	94000
2004-11-26	11.82	11.82	11.74	11.74	51900
2004-11-29	11.73	11.85	11.67	11.74	226900
2004-11-30	11.64	11.90	11.64	11.90	236600
2004-12-01	11.80	12.16	11.80	12.04	363500
2004-12-02	12.00	12.10	11.92	12.02	300400
2004-12-03	12.02	12.10	11.84	12.04	251200
2004-12-06	11.95	12.26	11.94	12.15	410700
2004-12-07	12.10	12.25	12.01	12.15	331700
2004-12-08	12.16	12.24	12.11	12.20	160500
2004-12-09	12.05	12.25	11.99	12.21	208600
2004-12-10	12.17	12.23	11.97	12.17	201800
2004-12-13	12.15	12.39	12.10	12.38	270200
2004-12-14	12.30	12.42	12.30	12.40	525800
2004-12-15	12.33	12.43	12.16	12.43	410100
2004-12-16	12.25	12.40	12.07	12.20	205800
2004-12-17	12.08	12.28	12.00	12.20	354000
2004-12-20	12.18	12.31	12.15	12.30	205100
2004-12-21	12.30	12.40	12.20	12.29	432400
2004-12-22	12.19	12.46	12.19	12.43	247600
2004-12-23	12.33	12.47	12.27	12.44	135100
2004-12-27	12.44	12.60	12.42	12.60	450100
2004-12-28	12.55	12.85	12.51	12.85	193500
2004-12-29	12.75	12.83	12.62	12.73	125700
2004-12-30	12.70	12.78	12.50	12.68	201000
2004-12-31	12.58	12.66	12.42	12.46	175900
2005-01-03	12.51	12.68	12.28	12.35	638500
2005-01-04	12.42	12.47	11.95	12.15	704700
2005-01-05	12.15	12.27	11.94	12.00	512000
2005-01-06	12.01	12.22	11.96	12.05	244900
2005-01-07	12.04	12.17	11.90	12.00	227500
2005-01-10	11.94	12.08	11.81	11.95	238700
2005-01-11	11.87	11.98	11.54	11.72	303700
2005-01-12	11.69	11.69	11.31	11.48	316000
2005-01-13	11.55	11.68	11.27	11.32	279600
2005-01-14	11.40	11.51	11.25	11.40	154000
2005-01-18	11.30	11.60	11.28	11.47	175700
2005-01-19	11.52	11.54	11.17	11.18	204700
2005-01-20	11.11	11.26	10.85	11.15	291900
2005-01-21	11.15	11.25	11.00	11.08	177800
2005-01-24	11.08	11.20	11.01	11.10	144700
2005-01-25	11.09	11.25	11.00	11.10	176300
2005-01-26	11.20	11.20	11.05	11.20	134500
2005-01-27	11.20	11.27	11.06	11.15	121900
2005-01-28	11.07	11.16	10.99	11.12	168100
2005-01-31	11.21	11.42	11.12	11.30	165900
2005-02-01	11.22	11.44	11.10	11.44	197300
2005-02-02	11.40	11.46	11.24	11.46	250000
2005-02-03	10.26	11.00	9.26	9.41	2363600
2005-02-04	9.51	9.59	9.41	9.48	550300
2005-02-07	9.48	9.50	9.23	9.29	1730100
2005-02-08	9.37	10.00	9.15	9.16	1444400
2005-02-09	9.25	9.33	9.12	9.20	575700
2005-02-10	9.26	9.43	9.16	9.32	406200
2005-02-11	9.27	9.51	9.26	9.51	449700
2005-02-14	9.45	9.50	9.31	9.44	348700
2005-02-15	9.50	9.50	9.05	9.31	363800
2005-02-16	9.31	9.87	9.24	9.87	701000
2005-02-17	9.85	9.85	9.53	9.77	631400
2005-02-18	9.78	9.87	9.66	9.80	642200
2005-02-22	9.75	9.79	9.55	9.55	310600
2005-02-23	9.56	9.64	9.51	9.56	240100
2005-02-24	9.55	9.65	9.32	9.47	543900
2005-02-25	9.37	9.56	9.33	9.55	347200
2005-02-28	9.45	9.69	9.37	9.63	322000
2005-03-01	9.61	9.95	9.55	9.92	812800
2005-03-02	9.82	10.05	9.75	10.02	443900
2005-03-03	10.00	10.04	9.62	9.77	1653700
2005-03-04	9.86	9.95	9.79	9.80	802500
2005-03-07	9.73	9.93	9.67	9.80	337300
2005-03-08	9.70	9.85	9.63	9.74	863000
2005-03-09	9.66	9.79	9.60	9.73	403100
2005-03-10	9.73	9.83	9.67	9.83	599300
2005-03-11	9.83	9.89	9.57	9.60	341900
2005-03-14	9.60	9.65	9.51	9.56	302900
2005-03-15	9.60	9.64	9.40	9.51	410700
2005-03-16	9.50	9.59	9.45	9.53	230400
2005-03-17	9.50	9.58	9.40	9.52	271200
2005-03-18	9.60	9.66	9.42	9.54	1174700
2005-03-21	9.44	9.54	9.35	9.51	280100
2005-03-22	9.57	9.80	9.55	9.70	368300
2005-03-23	9.70	9.80	9.50	9.52	246900
2005-03-24	9.53	9.72	9.48	9.52	218800
2005-03-28	9.57	9.60	9.38	9.40	356800
2005-03-29	9.39	9.60	9.29	9.35	200700
2005-03-30	9.42	9.65	9.41	9.65	199100
2005-03-31	9.55	9.58	9.30	9.57	395400
2005-04-01	9.60	9.64	9.40	9.55	265600
2005-04-04	9.51	9.67	9.51	9.66	163800
2005-04-05	9.67	9.72	9.60	9.71	247500
2005-04-06	9.61	9.67	9.40	9.56	290000
2005-04-07	9.53	9.58	9.43	9.53	123200
2005-04-08	9.52	9.53	9.30	9.41	197500
2005-04-11	9.41	9.45	9.19	9.21	209100
2005-04-12	9.21	9.39	9.07	9.29	196800
2005-04-13	9.29	9.37	9.09	9.11	108100
2005-04-14	9.12	9.31	8.93	8.93	176600
2005-04-15	8.95	9.07	8.84	8.90	308500
2005-04-18	8.81	8.90	8.62	8.68	186500
2005-04-19	8.78	8.81	8.49	8.55	342300
2005-04-20	8.58	8.60	8.31	8.32	557800
2005-04-21	8.39	8.60	8.39	8.50	542000
2005-04-22	8.40	8.43	8.06	8.16	362300
2005-04-25	8.20	8.48	8.20	8.48	150700
2005-04-26	8.48	8.58	8.32	8.52	384900
2005-04-27	8.52	8.67	8.44	8.51	339100
2005-04-28	8.45	8.53	8.30	8.31	332600
2005-04-29	8.37	8.51	8.27	8.44	376600
2005-05-02	8.53	8.58	8.29	8.42	207700
2005-05-03	8.98	9.22	8.53	8.60	669100
2005-05-04	8.78	8.86	8.71	8.77	250100
2005-05-05	8.75	9.10	8.75	9.01	639200
2005-05-06	9.11	9.20	9.02	9.20	367500
2005-05-09	9.17	9.31	9.13	9.29	282300
2005-05-10	9.24	9.40	9.12	9.31	250700
2005-05-11	9.37	9.40	9.18	9.38	132000
2005-05-12	9.38	9.44	9.25	9.32	157600
2005-05-13	9.32	9.40	9.15	9.33	256800
2005-05-16	9.26	9.43	9.26	9.37	151800
2005-05-17	9.36	9.45	9.30	9.39	191600
2005-05-18	9.39	9.70	9.37	9.64	273700
2005-05-19	9.54	9.70	9.51	9.70	222600
2005-05-20	9.70	9.73	9.50	9.54	347800
2005-05-23	9.56	9.73	9.56	9.72	158600
2005-05-24	9.72	9.95	9.72	9.79	164800
2005-05-25	9.75	9.82	9.51	9.70	303900
2005-05-26	9.75	9.91	9.66	9.91	280100
2005-05-27	9.81	10.06	9.80	9.91	246300
2005-05-31	9.90	10.00	9.90	9.92	184800
2005-06-01	9.89	10.18	9.89	10.10	260800
2005-06-02	10.10	10.15	10.02	10.06	307700
2005-06-03	10.08	10.08	9.77	9.78	217100
2005-06-06	9.80	10.19	9.76	10.14	320800
2005-06-07	10.10	10.20	10.00	10.00	305100
2005-06-08	10.05	10.19	10.04	10.12	190000
2005-06-09	10.14	10.20	10.05	10.16	391900
2005-06-10	10.20	10.45	10.15	10.20	469800
2005-06-13	10.01	10.22	10.01	10.12	333800
2005-06-14	10.09	10.28	10.06	10.28	180400
2005-06-15	10.29	10.59	10.16	10.59	454600
2005-06-16	10.58	11.20	10.58	11.19	551900
2005-06-17	11.22	11.24	10.90	11.14	984900
2005-06-20	11.00	11.29	11.00	11.18	454400
2005-06-21	11.19	11.19	11.00	11.08	421500
2005-06-22	11.09	11.11	10.80	11.02	231200
2005-06-23	11.00	11.02	10.69	10.70	415100
2005-06-24	10.65	10.72	10.50	10.65	588300
2005-06-27	10.70	10.70	10.41	10.51	190700
2005-06-28	10.61	10.71	10.54	10.65	211800
2005-06-29	10.60	10.78	10.59	10.74	170800
2005-06-30	10.80	11.09	10.62	10.62	390000
2005-07-01	10.70	10.74	10.46	10.60	233100
2005-07-05	10.58	10.68	10.50	10.66	193300
2005-07-06	10.64	10.64	10.35	10.40	222100
2005-07-07	10.30	10.50	10.11	10.42	282900
2005-07-08	10.45	10.66	10.26	10.61	219500
2005-07-11	10.61	10.77	10.52	10.75	418700
2005-07-12	10.72	11.10	10.65	11.03	261600
2005-07-13	11.03	11.15	11.02	11.11	359600
2005-07-14	11.20	11.28	10.94	11.02	271900
2005-07-15	10.92	11.03	10.89	11.00	162800
2005-07-18	10.95	10.98	10.83	10.90	123700
2005-07-19	11.00	11.09	10.90	11.08	111500
2005-07-20	11.00	11.14	10.88	11.06	156500
2005-07-21	11.09	11.09	10.74	10.88	176400
2005-07-22	10.91	11.12	10.86	11.12	198100
2005-07-25	11.11	11.13	10.84	10.84	139700
2005-07-26	10.92	11.05	10.86	10.91	106100
2005-07-27	10.97	11.00	10.75	10.92	141700
2005-07-28	10.85	10.90	10.32	10.55	498000
2005-07-29	10.60	10.69	10.24	10.37	403600
2005-08-01	10.33	10.42	10.15	10.39	609200
2005-08-02	10.39	10.68	10.31	10.64	371600
2005-08-03	10.60	10.68	10.52	10.60	192000
2005-08-04	10.55	10.69	10.51	10.58	186000
2005-08-05	10.55	10.55	10.22	10.41	336200
2005-08-08	10.47	10.63	10.36	10.62	298900
2005-08-09	10.70	10.72	10.55	10.64	372900
2005-08-10	10.69	10.69	10.30	10.50	257700
2005-08-11	10.50	10.70	10.38	10.63	294500
2005-08-12	10.65	10.68	10.50	10.55	385300
2005-08-15	10.55	10.81	10.36	10.76	291100
2005-08-16	10.65	10.90	10.58	10.76	337400
2005-08-17	10.81	11.00	10.80	10.98	527400
2005-08-18	10.94	11.08	10.80	11.01	448500
2005-08-19	11.01	11.35	10.97	11.30	643600
2005-08-22	11.30	11.31	11.04	11.18	431000
2005-08-23	11.15	11.24	11.05	11.08	242800
2005-08-24	11.10	11.24	10.98	11.11	372500
2005-08-25	11.21	11.22	11.05	11.15	382700
2005-08-26	11.13	11.13	10.52	10.63	497500
2005-08-29	10.58	11.02	10.52	10.96	508200
2005-08-30	10.92	10.96	10.70	10.95	408800
2005-08-31	10.95	11.25	10.92	11.24	539100
2005-09-01	11.20	11.36	11.20	11.32	510500
2005-09-02	11.33	11.40	11.15	11.30	389400
2005-09-06	11.32	11.33	11.12	11.22	443600
2005-09-07	11.15	11.20	10.98	11.10	382800
2005-09-08	11.05	11.19	11.00	11.04	254700
2005-09-09	11.04	11.09	10.96	11.00	392100
2005-09-12	11.00	11.22	10.96	11.16	369600
2005-09-13	11.11	11.17	11.05	11.10	305700
2005-09-14	11.10	11.20	10.96	11.02	352400
2005-09-15	11.05	11.11	10.90	11.02	295300
2005-09-16	11.07	11.16	10.98	11.08	2147500
2005-09-19	11.06	11.07	10.82	11.04	464100
2005-09-20	11.20	11.20	10.87	11.00	465500
2005-09-21	10.95	11.00	10.85	10.92	419200
2005-09-22	10.87	11.04	10.81	10.95	402900
2005-09-23	10.94	11.01	10.80	10.95	256500
2005-09-26	11.00	11.10	10.57	10.88	631500
2005-09-27	10.87	11.19	10.70	11.10	535400
2005-09-28	11.13	11.25	11.10	11.25	642700
2005-09-29	11.20	11.48	11.09	11.48	683400
2005-09-30	11.45	11.83	11.40	11.69	743600
2005-10-03	11.68	11.96	11.68	11.89	430800
2005-10-04	11.90	11.97	11.57	11.60	259500
2005-10-05	11.55	11.56	11.18	11.30	264200
2005-10-06	11.38	11.51	11.30	11.46	359700
2005-10-07	11.50	11.65	11.02	11.29	277300
2005-10-10	11.33	11.46	11.19	11.40	237500
2005-10-11	11.39	11.52	11.21	11.34	429300
2005-10-12	11.30	11.41	11.20	11.30	316700
2005-10-13	11.30	11.34	11.06	11.26	341700
2005-10-14	11.26	11.28	11.03	11.28	234800
2005-10-17	11.25	11.45	11.20	11.45	264000
2005-10-18	11.45	11.53	11.29	11.40	337800
2005-10-19	11.34	11.55	11.12	11.55	268400
2005-10-20	11.47	11.58	11.26	11.34	188700
2005-10-21	11.34	11.82	11.30	11.81	334100
2005-10-24	11.85	12.05	11.85	12.02	316100
2005-10-25	11.98	11.98	11.73	11.92	651400
2005-10-26	11.83	12.00	11.65	11.80	345000
2005-10-27	11.85	11.99	11.60	11.88	301200
2005-10-28	11.98	12.11	11.68	12.11	297800
2005-10-31	11.75	12.04	11.72	12.04	537200
2005-11-01	11.94	11.95	11.70	11.91	473600
2005-11-02	11.96	12.20	11.94	12.17	466700
2005-11-03	12.20	12.41	12.17	12.37	387200
2005-11-04	12.37	12.50	12.29	12.50	274800
2005-11-07	12.40	12.56	12.20	12.52	359500
2005-11-08	12.42	12.60	12.39	12.55	362400
2005-11-09	12.50	12.96	12.50	12.86	395000
2005-11-10	12.86	13.21	12.65	13.18	429000
2005-11-11	13.08	13.16	12.90	13.02	433700
2005-11-14	13.02	13.02	12.81	12.95	415500
2005-11-15	12.88	12.91	12.76	12.79	513400
2005-11-16	12.77	12.83	12.65	12.74	273500
2005-11-17	12.75	13.08	12.68	13.08	411100
2005-11-18	13.10	13.33	13.05	13.24	1084500
2005-11-21	13.17	13.79	13.14	13.79	1398700
2005-11-22	13.71	13.84	13.68	13.78	723200
2005-11-23	13.75	13.85	13.72	13.81	331500
2005-11-25	13.73	13.79	13.63	13.77	111100
2005-11-28	13.75	13.75	13.41	13.43	283500
2005-11-29	13.40	13.54	13.35	13.38	251800
2005-11-30	13.42	13.50	13.29	13.48	278300
2005-12-01	13.48	13.74	13.48	13.55	344800
2005-12-02	13.45	13.56	12.43	13.56	279500
2005-12-05	13.47	13.50	13.27	13.34	257600
2005-12-06	13.36	13.58	13.35	13.46	404000
2005-12-07	13.46	13.80	13.43	13.58	311900
2005-12-08	13.59	13.68	13.45	13.52	208300
2005-12-09	13.52	13.65	13.47	13.55	154600
2005-12-12	13.60	13.62	13.32	13.45	211300
2005-12-13	13.40	13.92	13.37	13.91	529400
2005-12-14	13.80	13.98	13.77	13.96	366800
2005-12-15	13.93	14.05	13.90	14.03	634300
2005-12-16	14.04	14.16	14.04	14.09	828700
2005-12-19	14.09	14.09	13.74	13.80	489500
2005-12-20	13.70	13.76	13.33	13.50	619800
2005-12-21	13.50	13.85	13.50	13.85	245800
2005-12-22	13.80	13.92	13.54	13.57	227700
2005-12-23	13.55	13.60	13.35	13.40	362200
2005-12-27	13.35	13.41	12.93	12.99	627300
2005-12-28	12.95	13.16	12.88	13.06	453100
2005-12-29	13.06	13.21	12.95	12.97	789500
2005-12-30	12.95	12.98	12.81	12.90	417300
2006-01-03	12.97	13.05	12.66	13.01	1412200
2006-01-04	13.06	13.61	13.02	13.55	490700
2006-01-05	13.47	13.63	13.47	13.50	229700
2006-01-06	13.60	13.62	13.40	13.58	225300
2006-01-09	13.67	14.08	13.67	14.00	447700
2006-01-10	13.90	14.03	13.87	13.90	295700
2006-01-11	13.80	14.05	13.62	13.71	333400
2006-01-12	13.66	13.83	13.46	13.48	328400
2006-01-13	13.46	13.58	13.46	13.54	243900
2006-01-17	13.44	13.44	13.21	13.33	176700
2006-01-18	13.22	13.46	13.15	13.39	141200
2006-01-19	13.47	14.00	13.32	13.97	454500
2006-01-20	13.99	13.99	13.34	13.44	381600
2006-01-23	13.47	13.50	13.31	13.43	189500
2006-01-24	13.48	13.67	13.35	13.63	221500
2006-01-25	13.73	13.75	13.21	13.38	331300
2006-01-26	13.48	13.82	13.46	13.81	172600
2006-01-27	13.86	14.03	13.82	14.00	242300
2006-01-30	14.07	14.14	13.80	13.94	361800
2006-01-31	13.86	13.97	13.76	13.76	343100
2006-02-01	13.68	14.47	13.65	14.35	605800
2006-02-02	14.37	14.47	14.10	14.40	389700
2006-02-03	14.36	14.62	14.30	14.42	386600
2006-02-06	14.34	14.34	13.85	14.00	323500
2006-02-07	13.15	13.80	13.15	13.68	691000
2006-02-08	13.70	13.75	13.40	13.56	688200
2006-02-09	13.53	13.57	13.35	13.51	625400
2006-02-10	13.41	13.49	13.16	13.21	459100
2006-02-13	13.21	13.34	13.13	13.30	682400
2006-02-14	13.50	13.82	13.50	13.58	620500
2006-02-15	13.58	13.80	13.58	13.79	407500
2006-02-16	13.89	13.96	13.71	13.89	800700
2006-02-17	13.51	14.21	13.51	14.21	816000
2006-02-21	14.10	14.42	14.10	14.22	649400
2006-02-22	14.26	14.50	14.24	14.47	864800
2006-02-23	14.41	14.48	14.29	14.36	554900
2006-02-24	14.24	14.45	14.16	14.30	475200
2006-02-27	14.27	14.50	14.27	14.48	270400
2006-02-28	14.30	14.34	14.04	14.08	364700
2006-03-01	14.18	14.41	14.16	14.30	432200
2006-03-02	14.22	14.23	14.00	14.05	513900
2006-03-03	14.02	14.10	13.94	14.00	639000
2006-03-06	13.05	14.05	13.05	14.00	739800
2006-03-07	14.00	14.01	13.83	13.98	363000
2006-03-08	13.88	14.04	13.80	13.98	355000
2006-03-09	13.90	14.25	13.90	14.20	705300
2006-03-10	14.18	14.18	13.97	14.11	505300
2006-03-13	14.00	14.05	13.94	14.00	363800
2006-03-14	14.00	14.14	13.95	14.05	316300
2006-03-15	14.06	14.45	14.01	14.44	657600
2006-03-16	14.40	14.46	14.10	14.22	413000
2006-03-17	14.15	14.17	13.95	14.05	829400
2006-03-20	14.00	14.13	13.95	14.05	223300
2006-03-21	14.00	14.11	13.90	13.97	313300
2006-03-22	13.90	14.02	13.82	13.86	682400
2006-03-23	13.80	13.90	13.75	13.87	298000
2006-03-24	13.88	14.00	13.78	13.80	452100
2006-03-27	13.80	13.82	13.61	13.70	372800
2006-03-28	13.73	13.92	13.65	13.70	294200
2006-03-29	13.70	13.97	13.68	13.95	376400
2006-03-30	13.96	14.00	13.85	13.95	383600
2006-03-31	13.95	13.96	13.86	13.95	525200
2006-04-03	14.00	14.01	13.74	13.75	298400
2006-04-04	13.75	13.75	13.46	13.60	318000
2006-04-05	13.65	13.67	13.40	13.53	224500
2006-04-06	13.50	13.51	13.28	13.46	283900
2006-04-07	13.51	13.56	13.12	13.18	479000
2006-04-10	13.21	13.29	13.15	13.29	386200
2006-04-11	13.29	13.30	13.08	13.15	281800
2006-04-12	12.65	13.30	12.65	13.09	302000
2006-04-13	13.05	13.18	13.02	13.07	635000
2006-04-17	13.09	13.18	12.95	13.08	191600
2006-04-18	13.12	13.39	13.12	13.35	290300
2006-04-19	13.37	13.57	13.14	13.33	310600
2006-04-20	13.50	13.55	13.18	13.36	200700
2006-04-21	13.61	13.68	13.23	13.37	378700
2006-04-24	13.31	13.41	13.16	13.41	267900
2006-04-25	13.38	13.38	13.13	13.36	500500
2006-04-26	13.44	13.89	13.37	13.71	892800
2006-04-27	13.60	14.00	13.54	13.89	337700
2006-04-28	13.81	14.02	13.75	14.02	387600
2006-05-01	14.12	14.65	14.07	14.52	743800
2006-05-02	15.50	16.49	15.30	16.34	1742300
2006-05-03	16.48	16.63	16.32	16.40	929400
2006-05-04	15.50	16.16	15.50	16.13	1285700
2006-05-05	16.07	16.13	15.93	15.96	625500
2006-05-08	15.66	15.80	15.37	15.72	454000
2006-05-09	15.20	15.40	15.07	15.32	665800
2006-05-10	15.25	15.65	15.16	15.63	534600
2006-05-11	15.56	15.56	15.00	15.11	457900
2006-05-12	15.01	15.01	14.46	14.49	474000
2006-05-15	14.44	14.87	14.20	14.75	488300
2006-05-16	14.71	14.75	14.40	14.42	358500
2006-05-17	14.25	14.57	14.23	14.50	520600
2006-05-18	15.30	15.34	15.07	15.17	1489300
2006-05-19	15.00	15.19	14.35	14.60	6040100
2006-05-22	14.58	15.15	14.48	15.05	1581400
2006-05-23	15.25	15.50	15.15	15.16	898700
2006-05-24	15.10	15.49	14.81	15.40	906900
2006-05-25	15.45	15.50	15.16	15.35	506300
2006-05-26	15.45	15.90	15.25	15.47	835300
2006-05-30	15.46	15.46	15.09	15.10	744000
2006-05-31	15.05	15.70	15.01	15.65	906100
2006-06-01	15.50	15.81	15.22	15.81	637800
2006-06-02	15.60	15.74	15.41	15.61	442600
2006-06-05	15.46	15.50	15.05	15.05	622300
2006-06-06	15.10	15.35	14.89	15.14	333000
2006-06-07	15.10	15.33	14.87	15.18	344500
2006-06-08	15.02	15.02	14.08	14.61	1828400
2006-06-09	14.69	14.89	14.60	14.62	339500
2006-06-12	14.55	14.58	14.21	14.21	535500
2006-06-13	14.12	14.36	13.97	13.98	988400
2006-06-14	13.95	14.23	13.64	14.10	576400
2006-06-15	14.20	14.61	14.08	14.55	539800
2006-06-16	14.58	14.61	14.11	14.15	1248300
2006-06-19	14.10	14.50	13.88	14.10	455000
2006-06-20	14.00	14.11	13.77	14.06	434300
2006-06-21	14.07	14.46	14.06	14.22	345900
2006-06-22	14.12	14.18	13.84	14.02	335700
2006-06-23	14.00	14.09	13.76	13.98	260400
2006-06-26	13.98	14.10	13.90	14.07	335900
2006-06-27	14.05	14.09	13.52	13.60	382200
2006-06-28	13.65	13.72	13.38	13.64	214000
2006-06-29	13.69	14.41	13.69	14.39	452400
2006-06-30	14.35	14.42	14.15	14.20	580800
2006-07-03	14.30	14.38	14.18	14.38	673500
2006-07-05	14.28	14.37	13.96	13.96	500000
2006-07-06	14.02	14.20	13.92	14.15	330600
2006-07-07	14.15	14.15	13.90	13.97	666900
2006-07-10	13.97	14.09	13.77	13.79	327000
2006-07-11	13.65	13.76	13.50	13.68	436500
2006-07-12	13.63	13.63	13.29	13.40	327800
2006-07-13	13.36	13.42	13.21	13.21	440900
2006-07-14	13.15	13.21	12.80	13.07	493200
2006-07-17	12.94	13.45	12.90	13.41	863600
2006-07-18	13.51	13.62	13.31	13.46	731400
2006-07-19	13.45	13.65	13.40	13.47	518000
2006-07-20	13.47	13.55	13.16	13.38	571800
2006-07-21	13.30	13.39	13.02	13.31	467700
2006-07-24	13.35	13.61	13.26	13.42	440700
2006-07-25	13.46	13.90	13.40	13.76	402100
2006-07-26	13.76	13.83	13.45	13.77	302000
2006-07-27	13.76	13.90	13.60	13.68	552900
2006-07-28	13.78	14.09	13.61	13.96	551700
2006-07-31	13.89	14.31	13.83	14.24	746000
2006-08-01	14.57	14.95	14.15	14.40	874900
2006-08-02	14.48	14.85	14.48	14.83	651200
2006-08-03	14.83	15.42	14.79	15.29	935700
2006-08-04	15.29	15.49	15.07	15.29	831200
2006-08-07	15.00	15.25	14.89	15.15	755900
2006-08-08	15.15	15.39	15.00	15.09	491400
2006-08-09	15.19	15.32	14.91	14.93	467300
2006-08-10	14.77	15.24	14.76	15.14	369500
2006-08-11	15.05	15.07	14.83	14.95	224500
2006-08-14	15.00	15.30	14.97	15.01	235600
2006-08-15	15.24	15.47	15.19	15.42	397800
2006-08-16	15.48	15.76	15.40	15.65	395700
2006-08-17	15.58	15.82	15.58	15.69	401700
2006-08-18	15.76	15.76	15.41	15.60	177600
2006-08-21	15.50	15.70	15.46	15.56	133000
2006-08-22	15.52	15.75	15.47	15.59	251400
2006-08-23	15.63	15.77	15.19	15.46	263300
2006-08-24	15.53	15.60	15.16	15.46	339200
2006-08-25	15.42	15.72	15.38	15.49	123700
2006-08-28	15.74	15.79	15.60	15.75	194900
2006-08-29	15.68	15.80	15.50	15.75	266300
2006-08-30	15.80	15.80	15.58	15.71	253300
2006-08-31	15.68	15.79	15.51	15.59	338400
2006-09-01	15.62	15.81	15.50	15.66	436300
2006-09-05	15.70	15.96	15.62	15.78	586600
2006-09-06	15.61	15.62	15.02	15.34	594000
2006-09-07	15.25	15.63	15.20	15.63	517800
2006-09-08	15.62	15.86	15.54	15.77	438300
2006-09-11	15.65	16.00	15.58	16.00	624900
2006-09-12	15.90	16.09	15.86	15.94	654900
2006-09-13	15.94	15.99	15.58	15.69	538500
2006-09-14	15.63	15.82	15.50	15.76	265400
2006-09-15	15.76	15.90	15.62	15.69	690000
2006-09-18	15.50	15.64	15.30	15.44	385500
2006-09-19	15.54	16.05	15.50	15.96	920800
2006-09-20	16.01	16.64	16.01	16.57	1076800
2006-09-21	16.72	17.46	16.72	17.06	1444200
2006-09-22	17.00	17.17	16.83	17.05	526000
2006-09-25	17.05	17.71	16.95	17.50	950700
2006-09-26	17.40	17.53	17.27	17.45	488300
2006-09-27	17.42	17.59	17.29	17.49	701500
2006-09-28	17.34	17.62	17.30	17.62	717800
2006-09-29	17.54	17.72	17.47	17.59	636400
2006-10-02	17.52	17.90	17.50	17.50	569100
2006-10-03	17.51	17.78	17.12	17.66	482400
2006-10-04	17.62	18.00	17.53	17.98	323700
2006-10-05	17.96	18.64	17.93	18.56	519500
2006-10-06	18.46	18.53	18.25	18.43	294600
2006-10-09	18.38	18.44	18.16	18.33	417700
2006-10-10	18.39	18.57	18.21	18.53	417700
2006-10-11	18.48	18.82	18.46	18.71	720100
2006-10-12	18.77	18.97	18.60	18.85	592100
2006-10-13	18.85	18.87	18.55	18.71	532900
2006-10-16	18.71	18.82	18.60	18.65	308700
2006-10-17	18.51	18.58	18.03	18.50	359100
2006-10-18	18.53	18.99	18.52	18.76	889000
2006-10-19	18.82	19.06	18.66	18.99	389600
2006-10-20	19.09	19.11	18.70	19.06	628400
2006-10-23	18.94	19.24	18.84	19.01	814300
2006-10-24	18.93	19.00	18.81	18.96	653400
2006-10-25	18.91	19.21	18.63	18.76	442600
2006-10-26	18.85	18.85	18.44	18.72	759700
2006-10-27	18.60	18.71	18.27	18.34	408600
2006-10-30	18.40	18.67	18.11	18.55	497100
2006-10-31	18.64	19.59	18.17	18.60	1001400
2006-11-01	18.95	19.16	18.70	18.91	1086700
2006-11-02	18.55	18.79	18.50	18.63	745100
2006-11-03	18.61	18.88	18.56	18.78	470600
2006-11-06	18.75	19.00	18.72	18.90	440700
2006-11-07	18.69	19.11	18.69	18.96	525600
2006-11-08	18.75	19.39	18.75	19.25	560600
2006-11-09	19.28	19.37	19.15	19.30	336900
2006-11-10	19.18	19.48	19.18	19.45	391700
2006-11-13	19.50	19.79	19.45	19.70	664700
2006-11-14	19.65	19.91	19.50	19.91	551000
2006-11-15	19.82	20.21	19.71	20.21	777200
2006-11-16	19.95	20.27	19.95	20.20	1156600
2006-11-17	20.11	20.30	20.00	20.19	556200
2006-11-20	20.06	20.10	19.70	19.81	868100
2006-11-21	19.75	19.83	19.60	19.74	360100
2006-11-22	19.70	19.75	19.53	19.70	333300
2006-11-24	19.35	19.62	19.33	19.50	447300
2006-11-27	19.38	19.49	18.53	18.63	1385200
2006-11-28	18.38	18.98	18.38	18.70	1072600
2006-11-29	18.83	19.55	18.83	19.41	1388900
2006-11-30	19.30	19.50	19.14	19.28	787200
2006-12-01	19.15	19.38	18.93	19.27	513500
2006-12-04	19.23	19.56	19.23	19.45	497100
2006-12-05	19.32	19.68	19.27	19.65	375300
2006-12-06	19.62	20.06	19.45	19.91	828300
2006-12-07	20.19	21.40	20.19	20.75	1397300
2006-12-08	20.40	20.78	20.30	20.59	603900
2006-12-11	20.58	20.76	20.45	20.63	257000
2006-12-12	20.43	20.44	19.82	19.97	725500
2006-12-13	20.04	20.35	20.03	20.31	187100
2006-12-14	20.29	20.75	20.28	20.48	262800
2006-12-15	20.49	20.75	20.11	20.17	640200
2006-12-18	20.10	20.29	19.78	19.85	328900
2006-12-19	19.77	20.04	19.65	19.92	305700
2006-12-20	19.98	20.05	19.80	19.92	219300
2006-12-21	19.95	20.12	19.68	19.86	197500
2006-12-22	19.82	19.94	19.60	19.74	248800
2006-12-26	19.60	19.93	19.45	19.86	254200
2006-12-27	20.00	20.37	20.00	20.31	338100
2006-12-28	20.24	20.32	19.94	19.95	433200
2006-12-29	19.95	20.15	19.75	19.79	279000
2007-01-03	19.92	20.37	19.92	20.32	923700
2007-01-04	20.35	20.77	20.00	20.70	615200
2007-01-05	19.92	20.67	19.92	20.38	333500
2007-01-08	20.20	20.31	19.90	20.29	394300
2007-01-09	20.25	20.53	20.23	20.49	273900
2007-01-10	20.36	20.70	20.26	20.63	237000
2007-01-11	20.73	21.09	20.64	20.90	238400
2007-01-12	20.86	21.11	20.81	21.03	230100
2007-01-16	21.13	21.38	21.03	21.17	513900
2007-01-17	21.17	21.33	20.94	21.12	394900
2007-01-18	21.11	21.12	20.64	20.70	215100
2007-01-19	20.59	20.65	20.30	20.58	170400
2007-01-22	20.62	20.73	20.35	20.63	166900
2007-01-23	20.60	21.07	20.39	20.76	344200
2007-01-24	20.95	21.27	20.88	21.11	428400
2007-01-25	21.13	21.25	20.86	21.07	350800
2007-01-26	21.06	21.42	21.00	21.33	272200
2007-01-29	21.48	22.06	21.42	21.82	658100
2007-01-30	21.94	21.95	21.59	21.80	484600
2007-01-31	21.75	22.05	21.53	21.86	488400
2007-02-01	21.96	22.54	21.96	22.49	369500
2007-02-02	22.58	22.61	22.15	22.30	802100
2007-02-05	22.49	22.65	22.09	22.65	621000
2007-02-06	21.75	22.09	21.21	21.83	1542300
2007-02-07	21.96	22.42	21.81	22.21	607500
2007-02-08	22.10	22.32	21.94	22.17	505500
2007-02-09	22.13	22.20	21.88	22.04	302300
2007-02-12	22.14	22.14	21.61	21.79	394400
2007-02-13	21.76	22.08	21.76	22.02	323792
2007-02-14	21.98	22.20	21.76	22.10	374928
2007-02-15	22.05	22.18	21.85	21.85	564000
2007-02-16	21.77	21.88	21.58	21.78	572500
2007-02-20	21.60	22.11	21.54	22.02	362900
2007-02-21	21.84	22.08	21.80	21.87	457500
2007-02-22	21.87	22.05	21.79	22.02	255700
2007-02-23	21.86	22.29	21.73	22.24	579600
2007-02-26	22.30	22.50	21.91	22.13	721283
2007-02-27	21.33	22.11	20.05	21.00	690300
2007-02-28	20.92	21.38	20.31	21.16	677900
2007-03-01	20.77	21.22	20.45	20.98	404445
2007-03-02	20.89	21.16	20.55	20.70	364700
2007-03-05	19.95	20.32	19.44	20.01	1101500
2007-03-06	20.10	20.96	20.00	20.70	513300
2007-03-07	20.54	21.06	20.49	20.80	626600
2007-03-08	20.77	21.52	20.77	21.41	1155000
2007-03-09	21.52	22.37	21.46	22.05	1763000
2007-03-12	22.18	22.73	22.08	22.47	844500
2007-03-13	22.11	22.42	22.00	22.19	617800
2007-03-14	22.13	22.58	21.99	22.48	541200
2007-03-15	22.42	23.01	22.42	22.83	697064
2007-03-16	22.78	22.78	22.36	22.56	814000
2007-03-19	22.80	23.19	22.80	23.16	877400
2007-03-20	23.16	23.51	23.07	23.19	625500
2007-03-21	23.29	23.70	23.16	23.64	538000
2007-03-22	23.78	24.00	23.55	23.76	397600
2007-03-23	23.50	23.78	23.47	23.52	438600
2007-03-26	23.45	23.60	23.14	23.54	364300
2007-03-27	23.42	23.64	23.25	23.58	348800
2007-03-28	23.43	23.54	23.25	23.38	704100
2007-03-29	23.41	23.97	23.27	23.86	648500
2007-03-30	23.88	24.00	23.66	23.95	717300
2007-04-02	24.10	24.40	23.72	24.30	568000
2007-04-03	24.45	24.73	24.27	24.38	717100
2007-04-04	24.44	25.16	24.38	25.14	928700
2007-04-05	25.06	25.07	24.86	24.96	307200
2007-04-09	25.00	25.14	24.84	25.08	507100
2007-04-10	25.01	25.43	25.01	25.39	437900
2007-04-11	25.32	25.45	25.15	25.30	352000
2007-04-12	25.16	25.55	24.96	25.54	321600
2007-04-13	25.60	25.73	25.29	25.46	689500
2007-04-16	25.74	25.98	25.59	25.89	514800
2007-04-17	25.83	26.23	25.68	25.76	503500
2007-04-18	25.62	25.76	25.32	25.39	682100
2007-04-19	25.13	25.28	24.82	25.07	538300
2007-04-20	25.07	26.06	25.07	25.64	637900
2007-04-23	25.67	25.75	25.44	25.55	186500
2007-04-24	25.66	25.70	25.07	25.23	445700
2007-04-25	25.40	25.57	25.06	25.37	723200
2007-04-26	25.29	25.69	25.29	25.67	311700
2007-04-27	25.65	25.74	25.50	25.50	287900
2007-04-30	25.58	25.78	25.22	25.23	420500
2007-05-01	25.18	25.30	24.93	25.29	406300
2007-05-02	25.37	26.00	25.37	25.98	448500
2007-05-03	25.90	26.09	25.37	25.64	511844
2007-05-04	25.78	27.74	25.78	27.67	1475526
2007-05-07	26.85	27.60	26.00	27.01	1367100
2007-05-08	26.70	27.35	26.69	27.23	777200
2007-05-09	27.04	27.51	26.84	27.40	525400
2007-05-10	27.20	27.24	26.60	26.62	337900
2007-05-11	26.75	27.11	26.50	26.88	337200
2007-05-14	26.75	26.85	26.47	26.63	336352
2007-05-15	26.51	26.88	26.25	26.32	417070
2007-05-16	26.52	27.25	26.48	27.25	474700
2007-05-17	27.05	27.45	26.85	27.33	1152500
2007-05-18	27.35	27.73	26.74	27.66	751900
2007-05-21	27.55	28.00	27.25	27.80	643700
2007-05-22	27.80	28.05	27.25	28.00	354132
2007-05-23	28.05	28.44	27.65	28.22	466500
2007-05-24	28.10	28.10	26.91	27.00	575400
2007-05-25	27.15	27.25	26.71	26.89	700600
2007-05-29	27.04	27.45	27.03	27.30	760300
2007-05-30	27.05	27.37	27.05	27.21	908400
2007-05-31	27.25	27.76	27.25	27.56	577000
2007-06-01	27.35	27.80	27.23	27.56	892700
2007-06-04	27.56	27.65	27.26	27.52	590300
2007-06-05	27.39	27.48	27.04	27.17	531048
2007-06-06	26.97	27.04	26.45	26.80	701291
2007-06-07	26.80	26.86	26.15	26.15	569040
2007-06-08	26.29	26.69	26.17	26.57	498800
2007-06-11	26.41	26.49	26.15	26.47	411100
2007-06-12	26.20	26.40	25.65	25.68	622061
2007-06-13	25.87	26.59	25.73	26.48	521700
2007-06-14	26.30	26.78	26.16	26.52	425600
2007-06-15	26.93	26.97	26.53	26.61	708500
2007-06-18	26.15	26.25	25.92	26.10	388800
2007-06-19	25.86	25.86	25.41	25.62	668200
2007-06-20	25.72	25.75	24.93	24.93	634100
2007-06-21	24.64	25.30	24.47	24.90	994700
2007-06-22	24.80	24.93	24.03	24.03	1555900
2007-06-25	23.98	24.45	23.64	24.07	870000
2007-06-26	24.28	24.42	23.97	24.08	524600
2007-06-27	23.72	24.43	23.57	24.35	1086000
2007-06-28	24.50	25.39	24.41	24.86	1120300
2007-06-29	24.99	25.03	24.43	24.59	702900
2007-07-02	24.24	24.91	24.21	24.57	906300
2007-07-03	24.60	24.79	24.56	24.56	1296600
2007-07-05	24.68	24.71	24.25	24.45	1081400
2007-07-06	24.54	24.77	24.46	24.55	1126700
2007-07-09	24.52	24.91	24.52	24.82	601500
2007-07-10	24.59	24.99	24.36	24.36	496700
2007-07-11	24.39	24.72	24.30	24.61	594300
2007-07-12	24.75	24.82	24.58	24.68	604900
2007-07-13	24.65	24.73	24.56	24.64	272200
2007-07-16	24.52	24.52	24.09	24.14	476200
2007-07-17	24.13	24.45	24.13	24.23	513000
2007-07-18	23.96	24.18	23.75	24.16	428100
2007-07-19	24.50	24.69	24.41	24.46	527000
2007-07-20	24.41	24.45	23.83	24.08	756000
2007-07-23	24.16	24.47	24.01	24.17	313000
2007-07-24	23.78	23.89	22.94	23.02	674400
2007-07-25	23.14	23.38	22.79	23.10	779400
2007-07-26	22.72	22.90	21.79	22.25	810400
2007-07-27	22.15	22.28	21.64	21.90	945000
2007-07-30	21.87	22.43	21.56	22.13	1066000
2007-07-31	20.62	21.99	19.98	20.93	2360100
2007-08-01	20.82	21.76	20.47	21.66	1383300
2007-08-02	21.66	22.38	21.66	22.38	1639800
2007-08-03	22.38	22.41	21.53	21.67	1226900
2007-08-06	21.67	22.91	21.13	22.85	1562000
2007-08-07	22.60	23.79	22.56	23.66	1490300
2007-08-08	23.94	24.54	23.82	24.32	2069600
2007-08-09	24.32	24.45	23.22	23.90	1551900
2007-08-10	23.43	23.70	22.40	23.06	1675500
2007-08-13	23.45	24.01	22.35	22.54	885800
2007-08-14	22.48	23.07	22.48	22.63	607300
2007-08-15	22.71	23.19	22.14	22.23	579900
2007-08-16	22.29	22.71	20.83	21.65	1456900
2007-08-17	21.65	23.44	21.65	23.00	1226281
2007-08-20	22.96	23.24	22.34	22.51	641300
2007-08-21	22.41	22.73	22.23	22.26	536700
2007-08-22	22.34	22.62	22.18	22.37	608500
2007-08-23	22.48	22.49	21.59	21.68	899000
2007-08-24	21.69	22.32	21.55	22.14	849100
2007-08-27	21.96	22.39	21.79	22.17	426700
2007-08-28	22.06	22.22	21.82	21.84	437500
2007-08-29	22.00	22.32	21.61	22.20	427600
2007-08-30	22.00	22.36	21.79	21.88	524400
2007-08-31	21.88	22.33	21.72	22.11	511100
2007-09-04	22.01	22.55	21.90	22.17	654300
2007-09-05	21.95	22.09	21.75	21.85	386200
2007-09-06	21.82	22.21	21.53	22.20	413600
2007-09-07	21.89	22.06	21.62	21.85	625900
2007-09-10	21.92	22.03	21.02	21.62	497400
2007-09-11	21.80	22.57	21.68	22.45	672100
2007-09-12	22.45	22.66	22.27	22.39	659000
2007-09-13	22.56	22.95	22.20	22.56	807700
2007-09-14	22.29	23.07	21.90	22.93	660600
2007-09-17	22.90	22.90	21.95	22.28	873300
2007-09-18	22.52	23.08	22.04	23.04	720700
2007-09-19	23.34	24.08	23.12	23.14	993500
2007-09-20	23.17	23.59	22.88	23.54	592800
2007-09-21	23.76	24.08	23.57	23.74	1836100
2007-09-24	23.87	24.29	23.59	23.87	1077200
2007-09-25	23.81	24.28	23.57	23.96	1009400
2007-09-26	24.13	25.05	24.11	24.91	738500
2007-09-27	24.80	25.07	24.55	25.04	644400
2007-09-28	24.94	24.95	24.31	24.46	800500
2007-10-01	24.41	25.29	24.41	25.27	486700
2007-10-02	25.39	25.56	25.10	25.53	429500
2007-10-03	25.34	25.55	25.05	25.55	597700
2007-10-04	25.73	25.73	24.92	25.12	419400
2007-10-05	25.41	26.08	25.33	25.75	389900
2007-10-08	25.69	26.83	25.53	25.70	327500
2007-10-09	25.70	26.09	25.31	25.91	399900
2007-10-10	25.93	26.10	25.74	25.96	245700
2007-10-11	26.17	26.37	25.52	25.86	426500
2007-10-12	25.88	26.29	25.77	25.86	224000
2007-10-15	25.78	25.78	24.98	25.28	440400
2007-10-16	25.35	25.80	25.32	25.41	249400
2007-10-17	25.76	25.87	25.13	25.65	280000
2007-10-18	25.60	26.07	25.52	25.94	373700
2007-10-19	25.88	25.88	24.55	24.65	764500
2007-10-22	24.61	24.64	24.01	24.29	1053200
2007-10-23	24.56	24.58	24.07	24.23	1022000
2007-10-24	24.11	24.66	23.73	24.62	488100
2007-10-25	24.73	24.95	24.32	24.72	327200
2007-10-26	25.00	25.58	24.86	25.50	351800
2007-10-29	25.73	25.85	24.96	25.36	2105400
2007-10-30	24.92	24.92	20.50	22.08	4119700
2007-10-31	21.81	22.37	20.82	21.90	1622600
2007-11-01	21.51	21.74	20.85	20.92	1481500
2007-11-02	21.05	21.60	20.90	21.42	1190900
2007-11-05	22.06	22.06	21.10	21.35	1468500
2007-11-06	21.57	22.14	21.40	21.81	2379000
2007-11-07	21.55	21.71	21.06	21.52	2078800
2007-11-08	21.71	21.71	20.31	20.95	1646100
2007-11-09	20.84	20.90	19.05	19.33	2347300
2007-11-12	19.20	20.22	18.97	19.37	1406665
2007-11-13	19.46	19.74	19.37	19.61	855000
2007-11-14	19.64	19.82	19.39	19.50	790400
2007-11-15	19.40	19.60	18.75	19.26	1414800
2007-11-16	19.30	19.60	18.90	19.49	1011600
2007-11-19	19.28	19.35	18.60	18.66	1032900
2007-11-20	18.64	18.95	17.76	18.05	1668500
2007-11-21	17.68	18.35	17.25	18.18	1684900
2007-11-23	18.39	18.63	18.20	18.57	252700
2007-11-26	18.56	18.56	17.79	17.79	1147800
2007-11-27	17.96	18.45	17.83	18.34	1037200
2007-11-28	18.54	18.85	18.43	18.65	924300
2007-11-29	18.60	18.92	18.40	18.78	630200
2007-11-30	19.08	19.24	18.78	18.89	660200
2007-12-03	18.77	18.77	18.24	18.29	688640
2007-12-04	17.97	18.19	17.88	18.00	672500
2007-12-05	18.31	18.75	18.27	18.58	471500
2007-12-06	18.48	18.89	18.48	18.77	559316
2007-12-07	18.88	18.90	18.49	18.73	514600
2007-12-10	18.78	18.86	18.65	18.85	263700
2007-12-11	18.89	18.97	17.62	17.87	673501
2007-12-12	18.24	18.41	17.48	17.75	528680
2007-12-13	17.55	17.69	17.33	17.50	481700
2007-12-14	17.23	17.35	16.34	16.38	902100
2007-12-17	16.27	16.72	16.10	16.42	1235300
2007-12-18	16.71	17.16	16.59	17.13	552000
2007-12-19	17.20	17.48	16.96	17.33	873900
2007-12-20	17.56	18.01	17.46	17.95	744900
2007-12-21	18.27	18.45	18.07	18.34	1183300
2007-12-24	18.42	18.50	18.19	18.42	241500
2007-12-26	18.24	18.42	18.12	18.35	270600
2007-12-27	18.24	18.34	17.69	17.71	211486
2007-12-28	17.75	18.11	17.75	17.89	270800
2007-12-31	17.91	17.91	17.34	17.56	344100
2008-01-02	17.44	17.53	17.01	17.14	466100
2008-01-03	17.16	17.22	16.83	16.83	463300
2008-01-04	16.64	16.64	15.85	15.98	614300
2008-01-07	16.09	16.82	16.03	16.51	873600
2008-01-08	16.66	17.30	16.64	16.79	1065900
2008-01-09	16.71	16.73	15.70	16.24	1009100
2008-01-10	16.05	16.86	15.92	16.68	692400
2008-01-11	16.38	16.47	16.04	16.08	341000
2008-01-14	16.16	16.31	15.93	16.00	449400
2008-01-15	15.85	15.99	15.46	15.61	639300
2008-01-16	15.73	16.15	15.56	15.62	880000
2008-01-17	16.20	16.40	15.33	15.40	976100
2008-01-18	15.49	15.49	14.54	14.72	1303600
2008-01-22	14.25	14.82	13.84	14.49	740300
2008-01-23	14.12	14.81	13.75	14.55	955900
2008-01-24	14.60	14.75	14.25	14.37	1031232
2008-01-25	14.50	14.75	14.12	14.36	1019900
2008-01-28	14.32	14.50	14.01	14.43	879500
2008-01-29	14.57	15.10	14.38	15.01	683300
2008-01-30	14.88	15.30	14.73	14.75	533100
2008-01-31	14.74	15.06	14.38	14.83	593500
2008-02-01	14.95	15.21	14.61	15.20	563472
2008-02-04	15.20	15.20	14.64	15.00	528500
2008-02-05	14.75	15.03	14.65	14.80	489000
2008-02-06	15.05	15.05	14.61	14.77	1221243
2008-02-07	15.75	17.42	15.60	17.25	1449801
2008-02-08	17.19	17.25	16.63	16.70	1173462
2008-02-11	16.60	16.75	16.09	16.59	875300
2008-02-12	16.60	17.57	16.50	17.43	600946
2008-02-13	17.61	18.53	17.56	18.53	1438560
2008-02-14	18.52	18.66	17.81	17.92	639909
2008-02-15	17.85	18.14	17.61	18.10	695400
2008-02-19	18.28	18.52	18.00	18.14	1542400
2008-02-20	18.03	19.00	17.88	18.97	810800
2008-02-21	18.70	19.19	18.68	18.86	996900
2008-02-22	18.97	19.12	18.73	19.01	705945
2008-02-25	18.85	19.40	18.81	19.37	541000
2008-02-26	19.38	20.13	19.11	19.91	925724
2008-02-27	19.80	20.05	19.22	19.52	713189
2008-02-28	19.39	19.67	18.86	19.40	526895
2008-02-29	19.20	19.37	18.69	18.91	686400
2008-03-03	18.91	19.40	18.68	19.22	612700
2008-03-04	18.98	19.67	18.87	19.56	793800
2008-03-05	19.71	19.78	19.25	19.50	545200
2008-03-06	19.36	19.53	18.95	19.01	763586
2008-03-07	18.70	18.99	18.25	18.45	881961
2008-03-10	18.37	18.37	17.65	17.98	1145700
2008-03-11	18.63	19.19	18.40	19.19	719800
2008-03-12	19.33	20.00	18.95	19.67	976500
2008-03-13	19.40	20.14	19.18	20.05	664889
2008-03-14	20.09	20.11	19.13	19.54	901106
2008-03-17	19.00	19.41	18.51	18.99	638900
2008-03-18	19.28	19.94	19.07	19.94	783056
2008-03-19	19.90	20.10	19.55	19.55	606126
2008-03-20	19.68	20.52	19.30	20.27	1637300
2008-03-24	20.31	21.29	20.30	21.21	668200
2008-03-25	21.18	21.18	20.79	21.06	922400
2008-03-26	20.79	20.82	20.08	20.50	1265904
2008-03-27	20.58	20.61	20.00	20.10	540300
2008-03-28	20.08	20.16	19.11	19.25	1200500
2008-03-31	19.25	19.56	18.85	19.34	1072316
2008-04-01	19.53	19.97	19.50	19.97	603900
2008-04-02	20.07	20.71	20.06	20.34	457900
2008-04-03	20.24	20.72	20.19	20.68	310100
2008-04-04	20.66	20.95	20.37	20.76	302500
2008-04-07	20.90	21.10	20.65	20.72	349100
2008-04-08	20.61	21.06	20.57	20.89	417000
2008-04-09	20.91	21.00	19.86	20.06	613400
2008-04-10	20.02	21.27	20.02	21.12	569700
2008-04-11	20.87	20.93	20.06	20.09	460300
2008-04-14	20.09	20.92	19.97	20.33	553194
2008-04-15	20.38	21.05	20.22	20.92	413437
2008-04-16	21.12	22.56	21.12	22.31	930992
2008-04-17	22.14	22.26	21.54	21.69	411966
2008-04-18	22.06	22.54	21.88	22.35	489813
2008-04-21	22.09	22.16	21.75	21.92	423434
2008-04-22	21.80	21.82	21.26	21.42	614195
2008-04-23	21.50	21.72	21.41	21.65	505065
2008-04-24	21.71	22.65	21.68	22.41	456051
2008-04-25	22.55	23.04	22.21	22.94	316177
2008-04-28	22.95	23.18	22.57	22.62	375411
2008-04-29	22.67	22.77	22.05	22.16	569938
2008-04-30	22.30	23.56	22.26	22.92	521763
2008-05-01	22.79	23.39	22.46	23.08	602036
2008-05-02	23.25	23.35	22.97	23.12	513825
2008-05-05	23.12	23.58	23.11	23.47	790412
2008-05-06	23.32	23.55	22.62	23.30	553057
2008-05-07	23.37	24.24	23.31	23.69	1026266
2008-05-08	24.66	24.80	23.94	24.11	785247
2008-05-09	23.90	24.01	23.29	23.88	625628
2008-05-12	23.41	23.55	22.54	23.48	1041330
2008-05-13	23.68	24.28	23.12	24.00	605979
2008-05-14	23.89	24.06	23.43	23.52	493787
2008-05-15	23.39	23.48	22.93	23.27	499048
2008-05-16	23.48	23.51	22.41	22.46	764162
2008-05-19	22.73	22.73	22.30	22.40	683541
2008-05-20	22.27	22.49	21.80	22.13	561478
2008-05-21	22.26	22.58	21.55	21.72	416097
2008-05-22	21.61	22.15	21.52	21.62	342801
2008-05-23	21.47	21.62	21.15	21.29	461186
2008-05-27	21.20	22.00	21.20	21.71	352556
2008-05-28	21.74	21.99	21.20	21.50	357028
2008-05-29	21.39	22.16	21.39	21.81	506785
2008-05-30	21.75	22.20	21.51	21.79	1205213
2008-06-02	21.63	21.86	21.15	21.49	553355
2008-06-03	21.62	22.12	21.43	21.73	1557867
2008-06-04	21.58	22.74	21.53	22.44	665936
2008-06-05	22.58	23.35	22.28	23.35	978242
2008-06-06	23.04	23.30	22.21	22.30	682345
2008-06-09	22.30	22.35	21.70	21.95	486209
2008-06-10	21.83	22.08	21.50	21.84	597167
2008-06-11	21.74	21.75	20.95	21.02	566283
2008-06-12	21.18	21.49	20.87	21.20	678920
2008-06-13	21.47	21.61	21.17	21.51	388538
2008-06-16	21.40	21.51	20.94	21.47	639404
2008-06-17	21.67	21.88	21.31	21.50	429089
2008-06-18	21.40	22.17	21.26	21.80	531269
2008-06-19	21.78	22.36	21.32	22.36	681230
2008-06-20	22.18	22.20	21.24	21.49	1007620
2008-06-23	21.64	21.77	21.11	21.13	256947
2008-06-24	20.88	21.32	20.31	20.84	474488
2008-06-25	20.90	21.78	20.87	21.63	611031
2008-06-26	21.33	21.33	20.71	20.79	527468
2008-06-27	20.85	21.02	20.40	20.85	809345
2008-06-30	20.60	21.08	20.39	20.72	690854
2008-07-01	20.60	20.60	19.91	20.05	884271
2008-07-02	20.21	20.32	19.54	19.57	488679
2008-07-03	19.58	20.02	19.20	19.74	302226
2008-07-07	19.81	20.06	19.25	19.64	1130430
2008-07-08	19.60	20.05	19.33	19.98	586782
2008-07-09	19.80	20.08	19.64	19.75	544513
2008-07-10	19.78	20.37	19.37	20.33	855847
2008-07-11	20.12	20.76	19.58	20.71	909884
2008-07-14	20.99	21.02	20.26	20.31	706826
2008-07-15	20.15	20.66	19.54	20.43	525595
2008-07-16	20.54	21.35	20.20	21.30	425259
2008-07-17	21.33	21.43	21.01	21.42	600530
2008-07-18	21.41	21.73	21.14	21.58	385895
2008-07-21	21.68	21.88	21.40	21.59	252501
2008-07-22	21.49	22.33	21.26	22.28	462404
2008-07-23	22.26	22.44	21.88	22.13	398124
2008-07-24	21.89	22.37	21.89	22.37	462968
2008-07-25	22.57	23.23	22.45	22.69	471638
2008-07-28	22.58	22.75	22.05	22.20	202247
2008-07-29	22.18	23.44	22.18	23.34	424199
2008-07-30	23.26	25.42	23.26	25.06	1405526
2008-07-31	25.20	25.43	24.35	24.36	701864
2008-08-01	24.52	24.52	22.80	23.70	1009518
2008-08-04	23.86	24.92	22.84	24.70	1015033
2008-08-05	24.62	25.41	24.27	25.02	881844
2008-08-06	24.91	25.00	24.41	24.92	521193
2008-08-07	24.72	26.00	24.21	25.69	1017378
2008-08-08	25.51	26.67	25.51	26.46	981990
2008-08-11	26.46	27.64	26.14	27.28	772143
2008-08-12	27.36	27.44	26.77	26.99	742144
2008-08-13	27.10	27.83	27.00	27.63	1088934
2008-08-14	27.63	27.75	27.17	27.49	576155
2008-08-15	27.68	28.15	27.37	27.62	989801
2008-08-18	27.82	28.39	27.55	27.81	792669
2008-08-19	27.56	27.88	26.96	27.28	503631
2008-08-20	27.34	27.65	26.63	26.93	735660
2008-08-21	25.40	26.78	23.11	26.33	729506
2008-08-22	26.44	27.25	26.34	26.78	429055
2008-08-25	26.60	26.60	25.85	25.93	321670
2008-08-26	26.03	26.42	25.96	26.36	314651
2008-08-27	26.33	27.07	26.11	26.93	609603
2008-08-28	27.12	27.30	26.89	27.17	820574
2008-08-29	27.02	27.02	26.34	26.41	451186
2008-09-02	26.73	27.47	26.66	26.72	645298
2008-09-03	26.72	27.24	26.55	26.88	622535
2008-09-04	26.86	26.86	26.17	26.57	781204
2008-09-05	26.31	26.52	25.80	25.82	658861
2008-09-08	26.67	26.90	26.15	26.49	815570
2008-09-09	25.16	25.16	23.60	23.60	1564257
2008-09-10	23.60	24.70	23.55	24.20	867387
2008-09-11	23.72	24.37	23.22	24.23	952153
2008-09-12	23.98	24.06	23.66	23.78	873113
2008-09-15	23.34	24.02	22.85	23.68	1103689
2008-09-16	23.12	24.16	22.88	24.02	881481
2008-09-17	23.41	23.79	22.75	22.90	753867
2008-09-18	23.32	23.72	21.44	23.52	1599824
2008-09-19	24.93	27.30	24.16	25.00	1470673
2008-09-22	24.45	25.38	24.17	24.29	587110
2008-09-23	24.25	24.43	23.21	23.51	511954
2008-09-24	23.55	23.66	22.71	22.98	779354
2008-09-25	23.09	24.34	22.99	24.02	895116
2008-09-26	23.58	24.00	23.18	23.86	816342
2008-09-29	23.50	23.89	22.13	22.18	962568
2008-09-30	22.69	23.73	22.20	22.68	1024452
2008-10-01	22.74	22.80	20.93	21.05	2188054
2008-10-02	21.14	21.20	19.25	19.34	1232876
2008-10-03	19.77	20.47	19.46	19.72	1415011
2008-10-06	19.23	19.30	17.55	18.60	1549786
2008-10-07	19.22	19.35	17.70	17.84	1124145
2008-10-08	17.26	18.69	16.53	17.87	993832
2008-10-09	18.20	19.02	17.24	17.24	1291825
2008-10-10	15.81	18.02	15.54	17.61	1703115
2008-10-13	18.33	20.34	18.08	20.34	884824
2008-10-14	21.21	21.66	18.44	19.23	987028
2008-10-15	19.20	19.20	17.44	17.44	703606
2008-10-16	17.56	18.72	16.68	18.55	1233780
2008-10-17	17.92	19.54	17.24	18.15	955116
2008-10-20	18.37	18.65	17.73	18.62	692952
2008-10-21	18.46	18.82	17.61	17.80	574342
2008-10-22	17.22	17.75	16.44	16.91	613984
2008-10-23	17.02	17.48	15.69	16.64	765371
2008-10-24	15.98	16.47	15.21	16.22	1216570
2008-10-27	15.85	16.62	15.50	15.67	1205659
2008-10-28	16.06	16.66	15.23	16.66	1049812
2008-10-29	16.72	17.01	16.18	16.38	1205213
2008-10-30	16.80	17.89	16.60	17.53	1294949
2008-10-31	17.62	18.75	17.44	18.40	1051892
2008-11-03	18.01	19.33	18.01	19.10	880002
2008-11-04	19.54	19.59	18.74	19.38	677407
2008-11-05	19.07	19.34	17.46	17.56	823084
2008-11-06	17.37	17.43	16.82	16.91	452621
2008-11-07	17.02	17.54	16.81	17.21	307347
2008-11-10	17.71	17.83	16.27	16.44	623963
2008-11-11	16.30	16.30	15.28	15.87	865921
2008-11-12	15.50	15.52	14.51	14.59	672746
2008-11-13	14.68	17.16	14.68	17.16	1383176
2008-11-14	17.14	17.25	15.67	15.78	1105277
2008-11-17	15.68	16.37	15.47	16.00	868017
2008-11-18	15.95	15.99	14.58	15.10	1038794
2008-11-19	15.03	15.11	13.69	13.75	1019722
2008-11-20	13.57	14.66	13.17	13.53	1416142
2008-11-21	14.08	14.73	13.07	14.51	1205099
2008-11-24	14.51	14.85	13.94	14.38	2021429
2008-11-25	14.71	15.26	14.13	14.60	1327731
2008-11-26	14.09	15.37	13.94	15.37	1472495
2008-11-28	15.17	15.37	14.81	15.36	208448
2008-12-01	14.60	15.36	14.28	14.82	1581520
2008-12-02	15.09	15.67	14.72	15.64	1286427
2008-12-03	14.94	16.43	14.94	16.29	823456
2008-12-04	15.96	16.90	15.21	15.87	739683
2008-12-05	15.61	16.07	14.62	16.07	1033797
2008-12-08	16.50	17.03	16.38	16.91	850341
2008-12-09	16.73	17.09	16.01	16.13	1122856
2008-12-10	16.37	17.17	16.22	16.61	800371
2008-12-11	16.54	16.98	15.78	15.96	848998
2008-12-12	15.64	16.16	15.37	16.11	640979
2008-12-15	16.16	16.38	15.50	15.87	470431
2008-12-16	16.08	17.33	15.97	17.29	877022
2008-12-17	16.98	18.00	16.81	17.76	688000
2008-12-18	17.93	18.21	17.13	17.71	722254
2008-12-19	18.00	18.21	17.45	17.62	1071629
2008-12-22	17.54	17.72	16.84	17.30	579272
2008-12-23	17.38	17.78	17.11	17.25	310393
2008-12-24	17.16	17.46	16.97	17.14	192888
2008-12-26	17.28	17.52	17.02	17.47	273181
2008-12-29	17.36	17.36	16.44	16.74	661977
2008-12-30	16.93	17.28	16.91	17.20	459894
2008-12-31	17.02	18.05	17.02	17.83	699854
2009-01-02	18.13	18.55	17.85	18.47	369764
2009-01-05	18.35	18.45	17.61	17.80	783620
2009-01-06	17.97	18.35	17.69	18.19	575752
2009-01-07	17.79	18.21	16.55	17.28	1494756
2009-01-08	16.99	17.66	16.53	17.24	890369
2009-01-09	17.18	17.36	16.12	16.29	1045605
2009-01-12	16.43	16.59	16.25	16.43	494001
2009-01-13	16.36	16.68	16.21	16.52	365612
2009-01-14	16.13	16.17	15.28	15.39	590394
2009-01-15	14.71	15.50	14.51	15.32	1485987
2009-01-16	15.46	15.67	14.15	14.88	1770660
2009-01-20	14.79	15.04	13.95	14.33	987972
2009-01-21	14.58	15.02	14.46	14.95	576064
2009-01-22	14.43	15.13	14.43	14.73	449748
2009-01-23	14.33	14.81	14.11	14.51	422318
2009-01-26	14.68	15.14	14.47	14.73	457152
2009-01-27	14.79	14.94	14.57	14.72	338783
2009-01-28	14.78	15.10	14.54	15.00	986180
2009-01-29	15.00	15.00	14.49	14.49	387543
2009-01-30	14.39	14.86	14.11	14.16	347785
2009-02-02	13.89	14.72	13.76	14.60	501368
2009-02-03	14.61	14.84	14.16	14.74	565151
2009-02-04	14.74	15.46	14.65	14.96	759108
2009-02-05	13.36	13.49	10.79	11.13	4482959
2009-02-06	11.15	11.80	10.78	11.72	2700173
2009-02-09	11.55	11.76	11.32	11.70	3425630
2009-02-10	11.65	11.94	10.95	11.01	924016
2009-02-11	11.03	11.50	10.87	11.11	741941
2009-02-12	10.94	11.55	10.80	11.51	821329
2009-02-13	11.56	11.66	11.32	11.51	853311
2009-02-17	11.00	11.31	11.00	11.13	957319
2009-02-18	11.25	11.31	10.93	11.00	688357
2009-02-19	11.09	11.10	10.48	10.67	740934
2009-02-20	10.52	10.59	10.24	10.41	450622
2009-02-23	10.37	10.50	9.99	10.06	728520
2009-02-24	10.24	10.45	10.00	10.39	752971
2009-02-25	10.29	10.29	9.78	10.00	465946
2009-02-26	10.04	10.23	9.87	9.97	1264431
2009-02-27	9.80	10.38	9.67	10.11	579972
2009-03-02	9.80	9.95	9.58	9.59	1221802
2009-03-03	9.73	9.85	9.40	9.48	663731
2009-03-04	9.41	9.60	9.25	9.39	666929
2009-03-05	9.38	9.40	8.96	9.01	701408
2009-03-06	9.14	9.22	8.71	8.94	559413
2009-03-09	8.80	9.09	8.33	8.38	664160
2009-03-10	8.48	9.18	8.45	9.14	610482
2009-03-11	9.05	9.14	8.82	9.06	691062
2009-03-12	9.09	9.64	8.89	9.53	791676
2009-03-13	9.79	9.79	9.29	9.59	478576
2009-03-16	9.84	9.84	9.36	9.40	365376
2009-03-17	9.40	9.72	9.25	9.72	306613
2009-03-18	9.72	9.98	9.46	9.92	388366
2009-03-19	9.99	9.99	9.47	9.62	389394
2009-03-20	9.44	9.81	9.43	9.60	679941
2009-03-23	9.74	10.38	9.48	10.38	528684
2009-03-24	10.25	10.59	10.12	10.37	599035
2009-03-25	10.47	11.17	10.41	10.98	640589
2009-03-26	11.00	11.55	10.99	11.54	545611
2009-03-27	11.27	11.46	10.79	10.84	583442
2009-03-30	10.57	10.81	10.46	10.75	420433
2009-03-31	10.89	11.27	10.85	11.01	373099
2009-04-01	10.81	10.99	10.55	10.98	478869
2009-04-02	11.20	12.10	11.08	11.75	585226
2009-04-03	11.63	11.80	11.47	11.80	328298
2009-04-06	11.64	11.71	11.26	11.48	302618
2009-04-07	11.42	11.57	11.07	11.12	349262
2009-04-08	11.27	11.79	11.27	11.65	305941
2009-04-09	11.94	12.55	11.77	12.51	486164
2009-04-13	12.42	12.49	12.16	12.41	395151
2009-04-14	12.15	12.15	11.55	11.70	275230
2009-04-15	11.66	11.93	11.55	11.90	250831
2009-04-16	12.02	12.34	11.83	12.22	265870
2009-04-17	12.24	12.57	12.19	12.46	210555
2009-04-20	12.19	12.25	11.53	11.77	363108
2009-04-21	11.76	12.28	11.76	12.19	275834
2009-04-22	11.98	12.75	11.49	12.49	444286
2009-04-23	12.47	12.59	12.25	12.37	724211
2009-04-24	12.48	12.63	12.29	12.48	463985
2009-04-27	12.27	12.91	12.14	12.75	491364
2009-04-28	12.58	13.10	12.34	12.89	331565
2009-04-29	12.85	13.37	12.36	13.25	600574
2009-04-30	13.43	13.81	13.25	13.51	572471
2009-05-01	13.38	13.49	13.06	13.11	468037
2009-05-04	13.31	13.65	12.49	13.63	288468
2009-05-05	13.62	13.73	12.92	13.30	598213
2009-05-06	13.48	13.57	12.92	13.38	317781
2009-05-07	13.55	13.89	13.01	13.26	388023
2009-05-08	14.16	14.70	13.51	14.24	1830138
2009-05-11	14.29	14.43	13.96	14.30	452661
2009-05-12	14.29	14.32	13.77	14.09	576389
2009-05-13	13.79	13.92	13.21	13.26	645656
2009-05-14	13.26	13.65	13.26	13.31	405358
2009-05-15	13.39	13.71	12.99	13.29	1019606
2009-05-18	13.44	14.28	13.44	14.17	457721
2009-05-19	14.17	14.93	14.07	14.74	859088
2009-05-20	14.88	15.01	14.45	14.46	493760
2009-05-21	14.24	14.51	14.14	14.29	437801
2009-05-22	14.32	15.00	14.21	14.76	813628
2009-05-26	14.62	15.15	14.40	15.02	509382
2009-05-27	14.97	15.84	14.77	15.58	958034
2009-05-28	15.69	15.85	14.99	15.58	687230
2009-05-29	15.64	15.83	15.04	15.35	679455
2009-06-01	15.70	16.20	15.52	16.06	637265
2009-06-02	16.05	16.54	15.88	16.44	620059
2009-06-03	16.23	16.31	15.65	15.86	367640
2009-06-04	16.00	16.13	15.84	16.13	310753
2009-06-05	16.22	16.25	15.92	16.08	389137
2009-06-08	15.96	16.12	15.47	15.86	242067
2009-06-09	15.89	16.06	15.68	15.96	399281
2009-06-10	16.13	16.19	15.53	15.82	580167
2009-06-11	15.83	16.14	15.19	15.28	949277
2009-06-12	15.19	15.63	15.01	15.56	528854
2009-06-15	15.41	15.48	14.76	15.05	743571
2009-06-16	15.11	15.26	14.83	14.83	334622
2009-06-17	14.85	15.34	14.44	15.19	299318
2009-06-18	15.12	15.29	14.88	15.08	323582
2009-06-19	15.22	15.54	15.13	15.30	400231
2009-06-22	15.09	15.46	14.86	14.86	283299
2009-06-23	14.91	15.05	14.63	14.77	306285
2009-06-24	14.99	15.13	14.73	14.77	291655
2009-06-25	14.62	15.28	14.62	15.27	377135
2009-06-26	15.12	15.50	14.96	15.41	648118
2009-06-29	15.47	15.47	14.97	15.35	293514
2009-06-30	15.28	15.35	15.04	15.26	371569
2009-07-01	15.47	16.10	15.38	15.81	342554
2009-07-02	15.50	15.65	15.08	15.12	363018
2009-07-06	14.99	15.33	14.99	15.13	314012
2009-07-07	14.94	15.25	14.91	14.96	344541
2009-07-08	15.00	15.08	14.43	14.65	325527
2009-07-09	14.71	14.76	14.36	14.48	297165
2009-07-10	14.38	14.61	14.22	14.41	219957
2009-07-13	14.52	14.87	14.14	14.86	210463
2009-07-14	14.83	15.02	14.71	14.97	162014
2009-07-15	15.14	15.86	15.12	15.77	336141
2009-07-16	15.76	16.38	15.75	16.32	279826
2009-07-17	16.37	16.43	16.08	16.26	262580
2009-07-20	16.30	16.84	16.28	16.51	343180
2009-07-21	16.65	16.73	16.14	16.49	170759
2009-07-22	16.35	16.67	16.22	16.49	137343
2009-07-23	16.39	17.26	16.32	17.23	315068
2009-07-24	17.06	17.36	16.85	17.27	138810
2009-07-27	17.19	17.49	16.93	16.99	196114
2009-07-28	16.92	17.22	16.54	17.20	662682
2009-07-29	17.14	17.33	16.96	17.17	345281
2009-07-30	17.50	17.56	17.10	17.35	283537
2009-07-31	17.46	17.51	17.07	17.10	272423
2009-08-03	17.16	17.52	16.90	17.47	275003
2009-08-04	16.85	17.55	16.19	17.50	288564
2009-08-05	17.45	17.74	17.10	17.62	700461
2009-08-06	17.43	17.57	17.20	17.32	480135
2009-08-07	17.50	18.00	17.29	17.66	456756
2009-08-10	17.45	17.53	17.13	17.33	316217
2009-08-11	17.19	17.39	16.96	17.05	187492
2009-08-12	16.70	16.95	16.24	16.74	687309
2009-08-13	16.78	16.92	16.12	16.25	727964
2009-08-14	16.11	16.33	15.84	16.20	426229
2009-08-17	16.44	16.79	16.16	16.27	557631
2009-08-18	16.40	16.66	16.22	16.51	224184
2009-08-19	16.40	16.67	16.32	16.65	296135
2009-08-20	16.60	16.77	16.51	16.64	368356
2009-08-21	16.83	17.37	16.83	17.11	569192
2009-08-24	17.10	17.26	17.05	17.18	362292
2009-08-25	17.22	17.37	17.00	17.10	263811
2009-08-26	17.06	17.23	16.81	17.03	187577
2009-08-27	17.10	17.23	16.85	17.04	262646
2009-08-28	17.14	17.28	16.91	17.00	305904
2009-08-31	16.85	16.96	16.58	16.66	252455
2009-09-01	16.47	16.92	16.36	16.47	429029
2009-09-02	16.38	16.83	16.36	16.66	735817
2009-09-03	16.73	16.80	16.26	16.70	344191
2009-09-04	16.83	16.96	16.48	16.93	296602
2009-09-08	17.00	17.00	16.72	16.96	303923
2009-09-09	16.96	17.48	16.57	17.26	409125
2009-09-10	17.36	17.59	17.08	17.59	347117
2009-09-11	17.57	17.62	17.29	17.32	350201
2009-09-14	17.12	17.56	16.98	17.50	218678
2009-09-15	17.40	17.48	17.15	17.40	390123
2009-09-16	17.40	17.76	17.39	17.68	219674
2009-09-17	17.50	18.08	17.50	18.01	327536
2009-09-18	17.54	18.12	17.54	17.75	474222
2009-09-21	17.54	17.77	17.47	17.75	193193
2009-09-22	17.83	17.90	17.50	17.83	183629
2009-09-23	17.89	18.23	17.70	18.00	305537
2009-09-24	17.97	18.22	17.81	18.04	459303
2009-09-25	17.96	18.10	17.79	18.01	203868
2009-09-28	18.11	18.50	17.81	18.33	162373
2009-09-29	18.30	18.50	18.05	18.26	355985
2009-09-30	18.19	18.50	17.81	18.27	467351
2009-10-01	18.18	18.30	17.42	17.65	440372
2009-10-02	17.45	17.64	17.28	17.54	482552
2009-10-05	17.55	17.77	17.45	17.73	233395
2009-10-06	17.91	18.24	17.73	18.21	365636
2009-10-07	18.22	18.50	18.10	18.49	273192
2009-10-08	18.57	19.42	18.48	19.20	485387
2009-10-09	19.11	19.43	19.01	19.38	240131
2009-10-12	19.45	19.84	19.40	19.51	194275
2009-10-13	19.52	19.76	19.32	19.39	223929
2009-10-14	19.58	19.78	19.45	19.71	150494
2009-10-15	19.64	19.80	19.46	19.67	334461
2009-10-16	19.59	19.86	19.37	19.47	269852
2009-10-19	19.58	20.03	19.42	19.95	160018
2009-10-20	20.00	20.21	19.85	19.93	402751
2009-10-21	19.83	20.03	19.16	19.17	798719
2009-10-22	19.22	19.25	18.88	18.99	803241
2009-10-23	19.02	19.15	18.57	18.66	264276
2009-10-26	18.66	19.06	18.33	18.67	264433
2009-10-27	18.74	19.16	18.54	18.82	374844
2009-10-28	18.84	18.99	18.31	18.35	347527
2009-10-29	18.56	19.02	18.38	18.95	472649
2009-10-30	18.70	18.83	18.16	18.62	499994
2009-11-02	18.64	19.04	18.50	18.88	444593
2009-11-03	18.68	18.88	18.50	18.81	305131
2009-11-04	18.90	18.98	18.42	18.44	359138
2009-11-05	18.52	19.29	18.44	19.16	465787
2009-11-06	19.03	19.47	18.83	19.18	323415
2009-11-09	19.26	19.64	19.16	19.62	288798
2009-11-10	19.49	19.65	19.25	19.42	264047
2009-11-11	19.64	19.85	19.43	19.83	278830
2009-11-12	19.77	19.85	19.16	19.21	331630
2009-11-13	19.18	19.69	19.06	19.38	237826
2009-11-16	19.53	20.27	19.53	20.09	288341
2009-11-17	19.95	20.18	19.80	20.16	319104
2009-11-18	20.10	20.10	19.69	19.92	178682
2009-11-19	19.69	19.70	19.02	19.36	481018
2009-11-20	19.24	19.45	18.96	19.23	301170
2009-11-23	19.49	19.99	19.49	19.64	210424
2009-11-24	19.60	19.60	19.22	19.50	220103
2009-11-25	19.56	19.69	19.34	19.43	166984
2009-11-27	18.90	19.01	18.65	18.85	156381
2009-11-30	18.67	18.96	18.35	18.92	355449
2009-12-01	19.13	19.60	19.07	19.41	383237
2009-12-02	19.35	19.64	19.20	19.20	271414
2009-12-03	19.29	19.31	18.96	18.99	151374
2009-12-04	19.32	19.84	19.15	19.51	247285
2009-12-07	19.37	19.56	19.07	19.21	303105
2009-12-08	19.02	19.05	18.54	18.57	619879
2009-12-09	18.61	18.62	18.27	18.34	383247
2009-12-10	17.10	17.83	16.85	17.66	4320034
2009-12-11	17.68	17.88	17.56	17.74	1181674
2009-12-14	17.81	17.90	17.32	17.55	1329538
2009-12-15	17.43	17.71	17.32	17.43	713477
2009-12-16	17.43	17.67	17.43	17.66	857956
2009-12-17	17.57	17.70	17.33	17.38	520519
2009-12-18	17.53	17.54	17.06	17.42	1100411
2009-12-21	17.50	17.89	17.50	17.84	416528
2009-12-22	17.91	18.23	17.91	18.18	437460
2009-12-23	18.27	18.40	18.18	18.36	600670
2009-12-24	18.37	18.47	18.33	18.42	52820
2009-12-28	18.44	18.62	18.26	18.30	338640
2009-12-29	18.38	18.52	18.26	18.45	276730
2009-12-30	18.43	18.67	18.26	18.43	258591
2009-12-31	18.47	18.55	18.04	18.04	371803
2010-01-04	18.22	18.87	18.07	18.70	634976
2010-01-05	18.71	18.85	18.54	18.73	546233
2010-01-06	18.68	18.88	18.63	18.86	485360
2010-01-07	19.50	20.46	19.28	20.44	1377602
2010-01-08	20.55	20.89	20.47	20.66	548442
2010-01-11	20.69	20.69	20.31	20.60	386354
2010-01-12	20.42	20.69	20.03	20.57	561721
2010-01-13	20.69	21.65	20.63	21.61	924490
2010-01-14	21.61	22.11	21.48	22.05	1114996
2010-01-15	22.01	22.59	21.68	21.93	850935
2010-01-19	21.69	22.33	21.69	22.14	431866
2010-01-20	22.02	22.02	21.34	21.70	536445
2010-01-21	21.75	21.87	21.23	21.40	610530
2010-01-22	21.32	21.71	20.94	20.98	751456
2010-01-25	21.20	21.40	20.86	21.26	543085
2010-01-26	21.15	21.36	20.85	21.28	389849
2010-01-27	21.12	21.52	21.12	21.46	405913
2010-01-28	21.46	21.71	21.11	21.45	780278
2010-01-29	21.55	21.80	21.25	21.40	1371045
2010-02-01	21.50	21.64	21.28	21.39	789299
2010-02-02	21.50	21.63	20.94	21.20	709955
2010-02-03	21.04	21.20	20.85	20.99	287226
2010-02-04	20.85	20.96	20.47	20.47	450449
2010-02-05	20.52	20.79	20.22	20.79	364464
2010-02-08	20.72	21.14	20.39	20.86	580143
2010-02-09	20.57	21.25	20.56	21.06	751954
2010-02-10	20.98	21.68	20.79	21.52	659457
2010-02-11	21.38	22.11	21.38	22.06	533018
2010-02-12	21.93	22.54	21.93	22.50	701661
2010-02-16	22.59	23.56	22.50	23.53	1423296
2010-02-17	23.55	24.10	23.48	23.70	1577523
2010-02-18	23.63	23.84	23.24	23.76	1144895
2010-02-19	23.67	23.97	23.30	23.71	667408
2010-02-22	23.71	23.80	23.37	23.42	306153
2010-02-23	23.18	23.46	23.10	23.10	484514
2010-02-24	23.13	23.61	23.13	23.30	585634
2010-02-25	23.06	23.64	23.00	23.59	468633
2010-02-26	23.72	23.85	23.50	23.79	457344
2010-03-01	23.89	24.59	23.70	24.20	1175320
2010-03-02	24.32	24.75	24.19	24.27	800221
2010-03-03	24.31	24.46	24.02	24.08	504123
2010-03-04	24.22	24.48	24.02	24.10	377261
2010-03-05	24.20	24.50	24.17	24.49	562666
2010-03-08	24.43	24.60	24.28	24.30	471305
2010-03-09	24.15	24.41	24.10	24.37	497028
2010-03-10	24.31	24.31	23.56	23.92	1152216
2010-03-11	23.80	24.17	23.80	24.10	502252
2010-03-12	24.14	24.28	23.67	23.95	442418
2010-03-15	23.96	24.01	23.47	23.75	588255
2010-03-16	23.74	23.94	23.54	23.58	448701
2010-03-17	23.58	23.80	23.56	23.58	784322
2010-03-18	23.64	23.64	23.34	23.48	357457
2010-03-19	23.37	23.79	23.10	23.17	518564
2010-03-22	23.02	23.51	22.94	23.49	734484
2010-03-23	23.54	23.61	23.25	23.48	386499
2010-03-24	23.40	23.50	22.96	23.03	477551
2010-03-25	23.21	23.46	23.01	23.04	629727
2010-03-26	23.02	23.10	22.58	22.68	729023
2010-03-29	22.82	22.99	22.50	22.70	494418
2010-03-30	22.69	22.80	22.46	22.61	468275
2010-03-31	22.56	22.64	22.18	22.24	427855
2010-04-01	22.39	22.58	22.16	22.41	345696
2010-04-05	22.50	22.93	22.44	22.71	683305
2010-04-06	22.54	22.77	22.51	22.60	418106
2010-04-07	22.51	22.64	22.09	22.24	595086
2010-04-08	22.13	22.70	22.02	22.50	335489
2010-04-09	22.50	22.60	22.26	22.42	315845
2010-04-12	22.42	22.64	22.36	22.56	359252
2010-04-13	22.56	23.02	22.48	22.91	366011
2010-04-14	23.04	23.24	22.92	23.20	272035
2010-04-15	23.25	23.69	23.15	23.60	446740
2010-04-16	23.56	23.63	23.10	23.20	445756
2010-04-19	23.11	23.27	22.72	23.11	250932
2010-04-20	23.26	23.94	23.20	23.92	545376
2010-04-21	23.94	24.12	23.80	24.03	537852
2010-04-22	23.77	24.48	23.65	24.40	512658
2010-04-23	24.44	24.68	24.21	24.63	320331
2010-04-26	24.55	24.94	24.35	24.47	289868
2010-04-27	24.37	24.66	23.98	24.10	375309
2010-04-28	24.20	24.36	23.89	24.09	290511
2010-04-29	24.21	24.87	24.07	24.55	369736
2010-04-30	24.59	24.65	24.05	24.08	491795
2010-05-03	24.21	24.42	23.97	24.33	582554
2010-05-04	23.96	24.02	23.37	23.69	679950
2010-05-05	23.62	24.75	23.49	24.40	767030
2010-05-06	24.35	24.46	21.73	23.16	757317
2010-05-07	23.00	23.39	22.47	22.59	956506
2010-05-10	23.44	23.78	23.16	23.62	521520
2010-05-11	23.34	24.52	23.33	24.40	661781
2010-05-12	24.42	24.96	24.29	24.70	838676
2010-05-13	24.55	25.00	24.45	24.70	446975
2010-05-14	24.41	24.63	24.10	24.57	809701
2010-05-17	24.62	24.89	24.26	24.75	958522
2010-05-18	25.00	25.24	24.58	24.71	737124
2010-05-19	24.55	24.79	23.95	24.26	896155
2010-05-20	23.75	24.00	23.40	23.40	1084580
2010-05-21	23.01	23.80	22.76	23.68	883735
2010-05-24	23.67	24.17	23.47	23.70	507174
2010-05-25	23.13	24.10	22.97	23.96	818060
2010-05-26	24.13	24.96	24.00	24.39	1029354
2010-05-27	25.09	25.25	24.40	25.09	1101823
2010-05-28	25.03	25.11	24.37	24.75	559751
2010-06-01	24.46	24.67	24.01	24.05	563908
2010-06-02	24.04	25.00	23.96	25.00	736767
2010-06-03	24.92	25.25	24.65	25.15	579204
2010-06-04	24.76	24.77	23.92	24.00	496233
2010-06-07	23.99	24.09	23.50	23.56	583495
2010-06-08	23.59	24.05	23.42	23.86	782201
2010-06-09	24.08	24.63	23.99	24.12	539558
2010-06-10	24.45	24.75	24.27	24.64	790087
2010-06-11	24.39	25.07	24.27	24.93	616646
2010-06-14	25.08	25.42	24.94	25.24	648657
2010-06-15	25.57	26.58	25.27	26.24	1430217
2010-06-16	26.14	26.41	25.92	26.04	853782
2010-06-17	26.19	26.29	25.84	26.05	569974
2010-06-18	26.03	26.18	25.91	25.98	635045
2010-06-21	26.24	26.51	25.37	25.53	497742
2010-06-22	25.53	25.97	24.87	24.93	614256
2010-06-23	24.93	25.43	24.30	25.16	774639
2010-06-24	25.01	25.10	24.29	24.34	555943
2010-06-25	24.25	25.11	24.25	24.50	5794507
2010-06-28	24.65	24.84	24.50	24.56	654947
2010-06-29	24.22	24.35	23.44	23.57	690142
2010-06-30	23.48	23.83	23.17	23.25	562954
2010-07-01	23.25	23.58	22.72	23.48	779405
2010-07-02	23.64	23.70	23.01	23.24	649324
2010-07-06	23.59	23.73	23.09	23.30	657452
2010-07-07	23.40	23.70	22.89	23.67	927573
2010-07-08	23.68	23.93	23.56	23.91	411125
2010-07-09	23.97	24.67	23.97	24.67	694688
2010-07-12	24.63	24.79	24.12	24.23	352324
2010-07-13	24.39	24.62	24.27	24.49	320248
2010-07-14	24.46	24.57	24.34	24.51	382445
2010-07-15	24.52	24.52	24.09	24.37	296949
2010-07-16	24.23	24.28	23.63	23.66	306665
2010-07-19	23.79	23.90	23.41	23.74	218647
2010-07-20	23.51	23.99	23.34	23.94	253658
2010-07-21	24.02	24.10	23.50	23.53	310971
2010-07-22	23.75	24.48	23.75	24.41	345561
2010-07-23	24.35	25.11	24.27	25.09	286325
2010-07-26	25.17	25.59	25.04	25.49	243106
2010-07-27	25.58	25.79	25.21	25.27	217198
2010-07-28	25.17	25.27	24.91	25.00	180728
2010-07-29	25.10	25.11	24.55	24.87	305705
2010-07-30	24.50	25.26	24.50	25.17	312621
2010-08-02	25.50	25.62	25.12	25.37	368818
2010-08-03	25.33	25.44	24.93	25.23	260413
2010-08-04	25.33	25.68	25.21	25.55	337195
2010-08-05	25.27	25.58	25.13	25.49	245518
2010-08-06	25.20	25.49	24.97	25.27	302002
2010-08-09	25.46	25.65	25.24	25.56	571426
2010-08-10	25.36	28.58	25.36	28.23	2626851
2010-08-11	28.11	28.11	27.62	27.82	1039728
2010-08-12	27.15	27.62	26.95	27.56	1155190
2010-08-13	27.42	27.61	27.23	27.50	807588
2010-08-16	27.38	28.08	27.27	27.92	1213888
2010-08-17	28.00	28.50	27.83	28.33	808701
2010-08-18	28.31	28.77	28.00	28.24	1065436
2010-08-19	28.16	28.35	27.57	28.06	810931
2010-08-20	27.89	28.17	27.67	28.12	489578
2010-08-23	28.19	28.40	27.91	28.00	955953
2010-08-24	27.64	28.09	27.24	27.91	867357
2010-08-25	27.79	28.56	27.78	28.48	1247621
2010-08-26	28.55	28.85	28.34	28.76	1091158
2010-08-27	28.95	29.03	28.31	28.97	986714
2010-08-30	28.73	29.07	28.56	28.59	640325
2010-08-31	28.47	28.92	28.20	28.68	881558
2010-09-01	29.03	29.31	28.89	29.29	540414
2010-09-02	29.47	29.70	29.16	29.65	908161
2010-09-03	29.80	29.94	29.34	29.86	601779
2010-09-07	29.69	29.99	29.58	29.61	417720
2010-09-08	28.15	28.40	27.70	27.75	2182837
2010-09-09	28.14	28.14	27.64	27.75	1300686
2010-09-10	27.74	27.94	27.39	27.44	854825
2010-09-13	27.52	27.86	27.52	27.70	751920
2010-09-14	27.70	28.05	27.60	27.77	470522
2010-09-15	27.63	27.90	27.44	27.80	959067
2010-09-16	27.70	27.79	27.47	27.68	769205
2010-09-17	27.78	28.02	27.49	27.97	2730604
2010-09-20	27.97	28.28	27.81	28.27	815010
2010-09-21	28.28	28.47	28.12	28.27	956473
2010-09-22	28.24	28.39	27.93	28.26	788890
2010-09-23	28.12	28.29	27.93	28.01	711153
2010-09-24	28.35	28.67	28.27	28.66	1161411
2010-09-27	28.70	28.91	28.57	28.70	438623
2010-09-28	28.78	28.92	28.53	28.89	885923
2010-09-29	28.83	29.10	28.72	28.96	643292
2010-09-30	29.06	29.54	29.01	29.44	1155854
2010-10-01	29.55	30.04	29.54	30.04	883314
2010-10-04	30.04	30.14	29.54	29.92	1135699
2010-10-05	30.14	30.89	30.12	30.87	1308122
2010-10-06	30.90	31.23	30.32	30.46	1165174
2010-10-07	30.62	30.62	30.21	30.40	443569
2010-10-08	30.46	30.71	30.28	30.57	339288
2010-10-11	30.62	31.35	30.61	31.08	402714
2010-10-12	31.10	31.10	30.82	31.09	344720
2010-10-13	31.24	31.36	31.08	31.27	531999
2010-10-14	31.12	31.33	31.00	31.28	323382
2010-10-15	31.52	31.64	31.14	31.22	465994
2010-10-18	31.23	31.35	31.02	31.34	277207
2010-10-19	30.91	31.16	30.40	30.57	491058
2010-10-20	30.69	30.86	30.48	30.81	399069
2010-10-21	30.83	30.98	30.43	30.83	527885
2010-10-22	30.82	31.13	30.70	31.06	365429
2010-10-25	31.18	31.55	31.09	31.45	361451
2010-10-26	31.36	31.83	31.21	31.71	384897
2010-10-27	31.57	31.65	30.97	31.45	278905
2010-10-28	31.60	31.69	31.14	31.65	275445
2010-10-29	31.54	31.94	31.54	31.69	427608
2010-11-01	31.81	32.03	31.32	31.55	397762
2010-11-02	31.71	32.06	31.71	31.93	356474
2010-11-03	32.00	32.03	31.58	31.83	318365
2010-11-04	32.00	32.30	31.23	31.39	953502
2010-11-05	31.47	31.55	31.31	31.37	592186
2010-11-08	30.96	31.64	30.90	31.58	474876
2010-11-09	31.52	32.07	31.41	31.80	724076
2010-11-10	31.68	32.24	31.44	32.07	672562
2010-11-11	31.77	32.17	31.64	31.91	473767
2010-11-12	31.80	32.07	31.61	31.63	443439
2010-11-15	31.66	31.98	31.54	31.72	335559
2010-11-16	31.50	31.62	31.11	31.37	617314
2010-11-17	31.35	31.83	31.26	31.72	301065
2010-11-18	31.84	32.20	31.79	31.90	374270
2010-11-19	31.91	32.14	31.71	32.02	267272
2010-11-22	31.81	32.41	31.71	32.24	384012
2010-11-23	31.97	32.21	31.81	32.03	290261
2010-11-24	32.18	32.77	32.13	32.66	171747
2010-11-26	32.41	32.67	32.21	32.41	54158
2010-11-29	32.31	32.60	31.96	32.44	264466
2010-11-30	32.24	32.50	32.08	32.17	554548
2010-12-01	32.46	33.02	32.46	33.02	307846
2010-12-02	33.00	33.78	32.77	33.54	420501
2010-12-03	33.39	33.58	32.95	33.13	385931
2010-12-06	32.98	33.09	32.78	33.02	289045
2010-12-07	33.30	33.30	32.71	32.98	294211
2010-12-08	32.97	33.17	32.87	33.00	228772
2010-12-09	33.12	33.18	32.33	32.42	423673
2010-12-10	32.42	32.43	32.21	32.39	415048
2010-12-13	32.52	32.77	32.42	32.64	324146
2010-12-14	32.73	32.81	32.48	32.71	298303
2010-12-15	32.59	32.87	32.53	32.60	301205
2010-12-16	32.71	33.00	32.41	32.81	126164
2010-12-17	32.87	33.60	32.78	33.54	578835
2010-12-20	33.50	33.69	33.03	33.63	324255
2010-12-21	33.84	34.00	33.66	33.70	186042
2010-12-22	33.76	33.78	33.33	33.43	291299
2010-12-23	33.37	33.49	33.24	33.39	165025
2010-12-27	33.36	33.59	33.15	33.52	104175
2010-12-28	33.52	33.57	33.18	33.44	156213
2010-12-29	33.51	33.86	33.45	33.58	150674
2010-12-30	33.51	33.97	33.51	33.75	190214
2010-12-31	33.65	33.80	33.17	33.20	210075
2011-01-03	33.41	33.75	33.30	33.53	318466
2011-01-04	33.62	33.72	33.25	33.34	253203
2011-01-05	33.11	34.11	33.11	33.81	223439
2011-01-06	33.78	33.94	33.65	33.91	160286
2011-01-07	33.93	34.32	33.66	34.01	135896
2011-01-10	33.93	34.55	33.75	34.46	209047
2011-01-11	34.60	35.27	34.54	34.82	345807
2011-01-12	35.04	35.10	34.78	34.90	215340
2011-01-13	34.83	34.83	34.44	34.67	118132
2011-01-14	34.61	34.73	34.51	34.60	212805
2011-01-18	34.66	34.87	34.46	34.78	454049
2011-01-19	34.79	34.90	34.28	34.36	158165
2011-01-20	34.23	34.37	34.04	34.21	144885
2011-01-21	34.39	34.43	34.13	34.32	123593
2011-01-24	34.37	34.66	34.25	34.49	218033
2011-01-25	34.44	34.44	34.20	34.29	428813
2011-01-26	34.44	35.22	34.37	35.13	319319
2011-01-27	35.13	36.63	35.08	36.23	892816
2011-01-28	36.20	36.27	35.12	35.40	262448
2011-01-31	35.54	35.84	35.11	35.42	173891
2011-02-01	35.72	35.97	35.47	35.87	204175
2011-02-02	35.83	36.30	35.83	36.26	335192
2011-02-03	36.29	36.36	35.60	36.29	171765
2011-02-04	36.21	36.35	35.94	36.27	148411
2011-02-07	36.46	36.89	36.19	36.59	231678
2011-02-08	37.29	38.85	37.12	37.99	564740
2011-02-09	37.87	38.00	36.12	36.71	901078
2011-02-10	36.51	37.80	36.27	37.76	367054
2011-02-11	37.77	38.59	37.74	38.22	277261
2011-02-14	37.94	38.53	37.75	38.53	223204
2011-02-15	37.89	38.16	37.15	37.22	414641
2011-02-16	37.27	37.91	37.09	37.25	724292
2011-02-17	36.79	36.80	35.83	36.00	1550716
2011-02-18	36.99	38.41	36.59	38.33	7980262
2011-02-22	37.82	38.77	37.82	38.05	1109561
2011-02-23	37.95	38.00	37.27	37.29	1231862
2011-02-24	37.25	37.98	37.08	37.85	711713
2011-02-25	37.95	38.31	37.53	37.70	1078187
2011-02-28	37.80	37.82	37.42	37.72	574148
2011-03-01	37.69	37.77	37.17	37.65	656168
2011-03-02	37.50	37.76	37.29	37.36	449739
2011-03-03	37.63	38.91	37.63	38.78	794925
2011-03-04	38.65	38.97	37.89	38.51	701535
2011-03-07	38.50	38.51	37.38	38.00	492109
2011-03-08	37.91	38.59	37.81	38.23	483624
2011-03-09	38.22	39.12	38.04	38.81	641076
2011-03-10	38.42	38.52	37.90	37.99	572420
2011-03-11	38.26	39.21	38.09	39.08	1070591
2011-03-14	38.78	39.15	38.47	38.74	381024
2011-03-15	37.94	38.81	37.90	38.54	527523
2011-03-16	38.41	38.84	38.19	38.32	495642
2011-03-17	38.81	38.89	38.14	38.26	596040
2011-03-18	38.62	39.00	38.56	38.77	463369
2011-03-21	39.02	40.00	38.94	39.58	382491
2011-03-22	39.48	39.95	39.31	39.69	502394
2011-03-23	39.73	40.03	39.37	39.89	422895
2011-03-24	40.07	40.37	39.71	40.09	585905
2011-03-25	40.25	40.99	40.15	40.40	659256
2011-03-28	40.40	40.91	40.40	40.69	359603
2011-03-29	40.54	41.16	40.54	40.92	547385
2011-03-30	41.09	41.43	41.00	41.14	556472
2011-03-31	41.16	41.68	41.16	41.67	509133
2011-04-01	41.85	42.14	41.70	42.10	521865
2011-04-04	42.18	42.40	41.59	41.75	467889
2011-04-05	41.84	42.19	41.77	42.02	382835
2011-04-06	42.29	42.39	41.49	41.75	307495
2011-04-07	41.75	41.80	41.15	41.51	256650
2011-04-08	41.67	41.67	40.29	40.67	546625
2011-04-11	40.79	40.95	40.34	40.60	366762
2011-04-12	40.54	41.09	40.14	40.82	504253
2011-04-13	40.98	41.03	40.50	40.72	622304
2011-04-14	40.48	41.39	40.38	41.10	457237
2011-04-15	41.18	41.36	40.75	41.05	264452
2011-04-18	40.70	40.76	39.85	40.52	508898
2011-04-19	40.51	41.02	40.51	40.99	342355
2011-04-20	41.42	42.20	41.36	42.07	440167
2011-04-21	42.38	42.91	42.11	42.80	404573
2011-04-25	42.83	42.90	42.40	42.62	198949
2011-04-26	42.90	42.98	42.31	42.44	291662
2011-04-27	42.56	43.02	42.24	43.01	292291
2011-04-28	42.90	43.39	42.75	42.80	294381
2011-04-29	42.90	43.17	42.58	42.91	323889
2011-05-02	43.07	43.27	42.29	42.30	280843
2011-05-03	42.16	42.44	41.73	42.05	439324
2011-05-04	42.13	42.62	41.44	42.12	545111
2011-05-05	41.20	41.31	38.28	38.49	982882
2011-05-06	38.72	40.37	38.55	39.24	725692
2011-05-09	39.19	39.30	38.71	39.04	577850
2011-05-10	38.08	38.85	37.88	38.74	1594837
2011-05-11	38.69	39.38	38.54	39.15	691359
2011-05-12	38.92	39.55	38.91	39.19	545670
2011-05-13	39.00	39.54	38.50	38.73	532106
2011-05-16	38.42	38.57	37.75	37.85	737147
2011-05-17	37.85	38.34	37.60	38.13	566348
2011-05-18	38.07	38.59	37.95	38.37	668832
2011-05-19	38.56	39.29	38.46	38.47	461497
2011-05-20	38.36	38.57	37.86	38.21	280475
2011-05-23	37.72	37.72	37.24	37.29	384011
2011-05-24	37.31	37.63	37.01	37.49	357640
2011-05-25	37.34	37.86	37.26	37.77	247662
2011-05-26	37.59	38.43	37.36	38.22	444056
2011-05-27	38.23	38.88	38.23	38.56	307663
2011-05-31	38.84	39.15	38.62	39.03	505121
2011-06-01	38.95	39.26	37.79	37.89	373213
2011-06-02	37.90	38.50	37.77	38.34	410689
2011-06-03	37.87	38.41	37.79	37.97	344910
2011-06-06	37.88	38.06	36.85	36.89	399405
2011-06-07	37.03	37.11	36.52	36.90	581069
2011-06-08	36.74	37.05	36.50	36.53	284897
2011-06-09	36.65	36.74	36.38	36.63	278710
2011-06-10	36.46	36.50	35.79	36.12	433517
2011-06-13	36.24	36.83	36.24	36.54	415483
2011-06-14	36.89	37.33	36.86	37.24	530107
2011-06-15	36.93	37.79	36.93	37.53	802968
2011-06-16	37.47	37.49	36.69	37.14	362724
2011-06-17	37.48	37.75	37.12	37.22	494392
2011-06-20	37.11	38.00	37.02	38.00	586947
2011-06-21	38.08	39.28	38.00	38.98	1046563
2011-06-22	38.89	39.05	38.23	38.29	691784
2011-06-23	37.89	38.78	37.61	38.66	500445
2011-06-24	38.65	38.76	37.83	38.00	1426038
2011-06-27	38.06	39.10	37.66	38.56	669890
2011-06-28	38.58	39.39	38.53	39.20	425104
2011-06-29	39.36	39.85	39.20	39.80	396725
2011-06-30	39.82	40.54	39.68	40.29	591295
2011-07-01	40.39	40.76	40.11	40.54	333288
2011-07-05	40.59	41.27	40.27	41.22	384507
2011-07-06	41.28	41.78	41.05	41.29	518612
2011-07-07	41.64	41.87	41.30	41.40	231865
2011-07-08	41.00	41.33	40.45	41.16	596613
2011-07-11	40.76	41.09	40.07	40.25	429161
2011-07-12	40.11	40.35	39.94	40.12	272789
2011-07-13	40.27	40.42	39.90	39.96	280112
2011-07-14	40.02	40.35	39.03	39.20	312200
2011-07-15	39.43	39.43	38.89	39.23	223675
2011-07-18	39.09	39.09	38.27	38.54	199403
2011-07-19	38.83	39.27	38.72	39.13	210566
2011-07-20	39.26	39.27	38.61	38.76	251011
2011-07-21	38.91	38.94	38.49	38.74	400217
2011-07-22	38.75	38.75	38.41	38.46	313880
2011-07-25	38.12	38.52	38.11	38.39	247900
2011-07-26	38.33	38.37	37.48	37.54	362530
2011-07-27	37.36	37.39	36.42	36.48	385047
2011-07-28	36.51	37.32	36.26	37.22	712891
2011-07-29	36.84	37.07	36.55	36.91	607215
2011-08-01	37.26	37.61	36.96	37.34	585903
2011-08-02	37.48	38.84	36.31	37.48	1123652
2011-08-03	37.58	38.26	36.91	38.22	483944
2011-08-04	37.78	37.93	36.09	36.16	700018
2011-08-05	36.59	36.60	34.98	35.73	593717
2011-08-08	34.50	35.13	33.36	33.66	862325
2011-08-09	34.27	36.17	33.18	36.15	1237540
2011-08-10	35.37	36.37	34.89	34.95	1526645
2011-08-11	35.11	36.13	34.87	35.69	687255
2011-08-12	36.03	36.24	35.35	36.18	418307
2011-08-15	36.44	36.50	35.83	36.49	685467
2011-08-16	36.11	36.31	35.30	35.94	494143
2011-08-17	36.16	36.77	35.71	36.04	250679
2011-08-18	34.96	34.96	32.70	32.98	477773
2011-08-19	32.54	33.38	32.13	32.19	576509
2011-08-22	33.12	33.12	31.98	32.47	492730
2011-08-23	32.62	33.88	32.24	33.88	372909
2011-08-24	33.79	34.43	33.58	34.28	457744
2011-08-25	34.46	34.77	33.47	33.53	327795
2011-08-26	33.26	34.67	33.03	34.28	382240
2011-08-29	34.65	35.64	34.57	35.56	369824
2011-08-30	35.29	36.07	35.29	35.81	372699
2011-08-31	35.92	36.33	35.54	35.62	574154
2011-09-01	35.70	36.29	34.81	34.90	511194
2011-09-02	34.19	34.76	33.67	33.93	403199
2011-09-06	32.78	34.14	32.78	34.06	550451
2011-09-07	34.53	35.63	34.52	35.56	485692
2011-09-08	35.22	35.92	35.00	35.16	318084
2011-09-09	34.76	35.44	34.15	34.43	382869
2011-09-12	33.92	34.43	32.93	33.69	743775
2011-09-13	33.70	34.95	33.51	34.81	466351
2011-09-14	34.93	35.28	34.06	34.12	1009928
2011-09-15	34.31	34.60	33.78	34.55	871968
2011-09-16	34.83	36.71	34.81	36.68	2280923
2011-09-19	35.92	37.72	35.75	37.60	803724
2011-09-20	37.75	38.23	36.89	36.89	699641
2011-09-21	36.88	37.44	35.89	36.00	539986
2011-09-22	35.27	36.03	34.60	35.25	602681
2011-09-23	34.91	35.59	34.42	35.57	662384
2011-09-26	35.83	36.51	34.97	36.42	499561
2011-09-27	36.66	37.32	36.24	36.45	393916
2011-09-28	36.46	36.89	35.53	35.66	621982
2011-09-29	36.21	36.40	35.01	35.81	472414
2011-09-30	35.33	35.91	34.79	34.87	785699
2011-10-03	34.62	35.00	32.84	32.86	626164
2011-10-04	32.50	34.36	32.24	34.28	575331
2011-10-05	34.34	34.98	33.66	34.69	377195
2011-10-06	34.65	35.47	34.50	35.35	271838
2011-10-07	35.53	35.98	34.70	34.87	520687
2011-10-10	35.28	36.08	35.27	36.04	154481
2011-10-11	35.88	36.53	35.66	36.30	287271
2011-10-12	36.68	37.79	36.60	37.51	732272
2011-10-13	37.36	37.82	37.14	37.56	539372
2011-10-14	38.01	38.06	37.62	37.90	286478
2011-10-17	37.78	37.85	36.68	36.80	391891
2011-10-18	36.99	37.79	36.52	37.69	548918
2011-10-19	37.87	38.25	37.10	37.20	507350
2011-10-20	37.17	37.44	36.53	37.19	247438
2011-10-21	37.53	38.13	37.37	38.08	464911
2011-10-24	38.22	39.51	38.10	39.28	478179
2011-10-25	39.22	39.23	38.41	38.45	254591
2011-10-26	39.02	39.18	37.80	38.99	234780
2011-10-27	40.34	41.00	39.76	40.56	503164
2011-10-28	40.99	41.09	40.03	40.19	321688
2011-10-31	39.74	39.77	38.45	38.52	923317
2011-11-01	37.24	39.14	37.07	39.03	976620
2011-11-02	39.67	40.38	39.43	40.27	812798
2011-11-03	40.99	40.99	39.66	40.03	712784
2011-11-04	39.65	39.85	38.86	38.94	707084
2011-11-07	39.02	39.30	38.58	39.00	482647
2011-11-08	39.21	39.37	38.52	38.98	545097
2011-11-09	38.00	38.58	37.93	38.16	526307
2011-11-10	38.61	38.61	38.05	38.50	350114
2011-11-11	38.71	39.15	38.35	38.88	418968
2011-11-14	38.62	38.98	38.29	38.48	448173
2011-11-15	38.37	38.99	38.33	38.70	473915
2011-11-16	38.38	38.88	38.10	38.16	374053
2011-11-17	37.96	38.00	37.19	37.39	396734
2011-11-18	37.81	37.81	37.20	37.42	481670
2011-11-21	36.81	37.49	36.72	36.80	514952
2011-11-22	36.68	37.14	36.39	36.79	327272
2011-11-23	36.50	36.76	35.89	35.89	352566
2011-11-25	35.78	36.20	35.66	36.04	255856
2011-11-28	37.14	37.52	36.86	37.24	546673
2011-11-29	37.43	37.55	37.12	37.19	804859
2011-11-30	38.10	38.31	37.67	37.83	705649
2011-12-01	37.66	38.16	37.47	37.50	489699
2011-12-02	37.93	38.14	37.18	37.25	639236
2011-12-05	37.50	37.77	37.08	37.28	760931
2011-12-06	37.34	37.61	36.99	37.20	352968
2011-12-07	37.02	37.28	36.60	37.06	402596
2011-12-08	36.70	36.94	36.07	36.15	401013
2011-12-09	36.20	36.73	35.98	36.50	491621
2011-12-12	36.09	36.50	35.65	36.46	342483
2011-12-13	36.75	37.47	36.10	36.25	752170
2011-12-14	35.99	36.03	35.13	35.39	562901
2011-12-15	35.68	35.90	35.43	35.65	383838
2011-12-16	35.96	36.53	35.40	35.46	848158
2011-12-19	35.52	35.86	34.89	35.00	302374
2011-12-20	35.50	36.34	35.46	36.05	271671
2011-12-21	35.87	35.87	34.38	35.01	769829
2011-12-22	35.16	35.35	34.98	34.99	336492
2011-12-23	35.08	35.43	35.04	35.38	168872
2011-12-27	35.39	35.71	35.17	35.33	136857
2011-12-28	35.37	35.37	34.57	34.59	234673
2011-12-29	34.74	34.96	34.64	34.78	296965
2011-12-30	34.72	35.07	34.71	34.77	318538
2012-01-03	35.48	35.60	34.67	34.70	374734
2012-01-04	34.55	34.88	34.45	34.80	393627
2012-01-05	34.79	35.32	34.46	35.08	342439
2012-01-06	35.05	35.05	34.66	34.70	268027
2012-01-09	34.77	34.99	34.39	34.67	215574
2012-01-10	34.97	35.34	34.83	35.13	226903
2012-01-11	35.05	35.18	34.94	35.02	361946
2012-01-12	35.01	35.44	34.61	35.32	220207
2012-01-13	35.10	35.28	34.79	35.28	340702
2012-01-17	35.43	35.75	35.24	35.33	254735
2012-01-18	35.26	36.57	35.25	36.56	403596
2012-01-19	36.58	37.35	36.54	37.15	564036
2012-01-20	37.03	37.03	36.33	36.41	330349
2012-01-23	36.45	37.40	36.45	37.23	367319
2012-01-24	37.06	37.45	37.00	37.40	316054
2012-01-25	37.34	38.06	37.15	38.02	252566
2012-01-26	38.14	38.25	37.97	38.25	311172
2012-01-27	38.10	38.19	37.84	37.95	318403
2012-01-30	37.66	38.09	37.55	37.69	212665
2012-01-31	37.92	38.05	37.47	37.91	204251
2012-02-01	38.08	38.95	38.00	38.88	363631
2012-02-02	38.87	39.09	38.24	38.31	321844
2012-02-03	38.71	39.15	38.65	38.83	378456
2012-02-06	38.66	39.19	38.66	39.15	439603
2012-02-07	38.76	39.66	37.29	37.71	1228830
2012-02-08	37.67	37.91	37.35	37.70	580560
2012-02-09	37.67	37.92	37.46	37.81	452204
2012-02-10	37.52	37.81	37.44	37.57	468527
2012-02-13	37.87	38.00	37.61	37.92	275161
2012-02-14	37.69	38.00	37.57	37.75	292620
2012-02-15	37.84	38.10	37.71	38.03	408967
2012-02-16	38.03	38.66	37.90	38.23	312518
2012-02-17	38.63	39.71	38.60	38.82	438834
2012-02-21	38.63	38.86	38.53	38.70	243320
2012-02-22	38.70	39.64	37.82	39.16	458116
2012-02-23	39.24	40.16	38.99	40.11	554005
2012-02-24	40.03	40.48	39.81	40.35	560863
2012-02-27	40.04	40.50	39.71	40.10	440754
2012-02-28	40.01	40.13	39.66	39.84	463992
2012-02-29	39.96	40.46	39.73	40.26	668319
2012-03-01	40.27	40.50	39.81	39.89	797096
2012-03-02	39.91	40.17	38.97	39.33	574609
2012-03-05	39.33	39.91	39.25	39.75	315973
2012-03-06	39.43	39.65	39.10	39.21	352037
2012-03-07	39.27	39.90	39.14	39.81	354481
2012-03-08	39.96	40.70	39.73	40.48	435006
2012-03-09	40.38	41.06	40.28	40.88	622815
2012-03-12	40.84	41.20	40.74	41.16	390555
2012-03-13	41.23	42.14	41.14	42.14	524056
2012-03-14	41.94	42.04	41.46	41.84	442335
2012-03-15	41.91	42.00	41.51	41.96	310566
2012-03-16	42.27	42.65	41.93	42.13	629241
2012-03-19	41.87	42.57	41.84	42.40	415847
2012-03-20	42.05	42.20	41.76	42.05	302723
2012-03-21	41.91	42.39	41.85	42.18	328027
2012-03-22	41.79	42.07	41.72	42.03	432816
2012-03-23	41.92	42.28	41.91	42.28	436342
2012-03-26	42.42	43.17	42.42	43.10	450414
2012-03-27	43.19	43.19	42.28	43.00	650875
2012-03-28	42.90	43.16	42.79	43.15	598645
2012-03-29	42.73	42.96	42.42	42.70	629673
2012-03-30	42.98	43.06	42.61	42.64	567299
2012-04-02	42.93	43.41	42.72	43.09	437611
2012-04-03	43.10	43.34	42.97	43.34	543715
2012-04-04	42.92	43.58	42.87	43.46	751188
2012-04-05	43.20	43.41	43.00	43.12	346113
2012-04-09	42.43	42.71	42.20	42.58	451546
2012-04-10	42.44	42.49	41.72	41.77	334125
2012-04-11	42.11	42.44	41.91	42.22	262192
2012-04-12	42.29	42.66	42.11	42.46	271846
2012-04-13	42.25	42.68	42.15	42.27	352299
2012-04-16	42.43	42.65	42.01	42.21	234417
2012-04-17	42.52	43.34	42.44	43.09	221230
2012-04-18	42.86	43.25	42.74	43.07	361591
2012-04-19	43.04	43.35	42.59	42.86	296819
2012-04-20	42.94	43.58	42.87	43.16	198362
2012-04-23	42.79	42.79	41.94	42.31	376508
2012-04-24	42.30	42.44	41.81	41.91	387006
2012-04-25	42.29	43.07	42.20	42.94	370875
2012-04-26	42.85	43.66	42.78	43.29	307337
2012-04-27	43.45	43.66	43.10	43.46	477928
2012-04-30	43.37	43.92	43.31	43.80	401338
2012-05-01	43.76	44.72	43.47	44.49	650659
2012-05-02	44.17	44.97	44.01	44.92	955579
2012-05-03	44.65	44.65	42.55	43.65	1486250
2012-05-04	43.83	44.01	43.34	43.76	404110
2012-05-07	43.43	44.14	43.00	44.02	748244
2012-05-08	43.73	44.03	42.89	43.31	659586
2012-05-09	42.86	43.59	42.69	43.39	639521
2012-05-10	43.49	43.61	42.99	43.09	318823
2012-05-11	42.92	43.50	42.86	43.02	369602
2012-05-14	42.77	43.01	42.36	42.51	231037
2012-05-15	42.42	43.27	42.37	42.55	343128
2012-05-16	42.75	43.13	42.42	42.50	426285
2012-05-17	42.39	42.63	41.91	41.95	803058
2012-05-18	42.12	42.44	41.22	41.24	434401
2012-05-21	41.23	41.70	40.83	41.67	655324
2012-05-22	41.65	42.13	41.48	42.13	495300
2012-05-23	41.77	42.06	41.13	41.69	726285
2012-05-24	41.64	41.69	40.94	41.06	883362
2012-05-25	41.17	41.53	41.05	41.20	411886
2012-05-29	41.54	41.93	40.85	41.11	696731
2012-05-30	40.89	41.24	40.60	40.74	409929
2012-05-31	40.83	40.99	40.11	40.68	2933877
2012-06-01	39.79	40.11	39.50	39.78	618776
2012-06-04	39.79	40.47	39.79	40.36	531503
2012-06-05	40.16	41.00	40.08	40.78	340724
2012-06-06	41.00	41.82	40.88	41.82	324731
2012-06-07	42.17	42.40	42.00	42.12	549329
2012-06-08	41.98	42.31	41.66	42.17	265213
2012-06-11	42.41	42.41	41.71	41.74	378200
2012-06-12	41.85	42.00	41.20	41.83	381937
2012-06-13	41.66	42.31	41.49	41.60	415103
2012-06-14	41.69	42.50	41.55	42.27	300428
2012-06-15	42.41	43.14	42.27	43.02	613038
2012-06-18	42.82	44.23	42.70	44.08	613928
2012-06-19	44.15	44.24	43.15	43.30	481357
2012-06-20	43.29	43.29	42.76	43.00	271511
2012-06-21	42.93	43.17	42.10	42.39	345151
2012-06-22	42.59	43.36	42.17	43.05	906973
2012-06-25	42.63	42.64	41.88	42.30	279623
2012-06-26	42.37	42.57	41.93	42.37	270839
2012-06-27	42.53	43.26	42.38	43.13	270561
2012-06-28	42.70	42.73	42.00	42.56	505179
2012-06-29	43.32	43.55	42.77	43.05	704052
2012-07-02	43.36	45.09	43.36	45.02	902170
2012-07-03	45.08	45.28	44.88	45.25	193058
2012-07-05	45.29	46.69	45.04	46.49	1084669
2012-07-06	46.27	46.28	45.35	45.80	812635
2012-07-09	45.84	45.91	45.49	45.78	767707
2012-07-10	45.98	46.25	45.29	45.41	505363
2012-07-11	45.54	46.13	45.45	45.99	542075
2012-07-12	45.83	45.83	44.90	45.46	465579
2012-07-13	45.48	45.94	45.20	45.71	279216
2012-07-16	45.58	45.95	45.41	45.85	272921
2012-07-17	45.90	46.52	45.50	45.71	580056
2012-07-18	45.69	46.38	45.65	45.96	487496
2012-07-19	46.19	46.24	45.59	45.78	253341
2012-07-20	45.37	45.43	44.83	45.06	212668
2012-07-23	43.99	44.85	43.84	44.68	191078
2012-07-24	44.59	44.63	43.27	43.42	467329
2012-07-25	43.55	44.01	43.34	43.61	503159
2012-07-26	43.32	43.86	42.49	43.69	1519408
2012-07-27	43.91	44.80	43.82	44.37	554203
2012-07-30	44.32	45.01	44.22	44.92	417241
2012-07-31	44.92	45.21	44.37	44.39	246296
2012-08-01	44.48	44.69	43.80	43.94	276004
2012-08-02	43.56	44.59	43.53	44.54	541049
2012-08-03	45.00	48.51	45.00	46.84	1145518
2012-08-06	47.12	48.19	46.96	47.95	820820
2012-08-07	47.94	48.24	47.39	48.00	466442
2012-08-08	47.85	48.09	47.60	47.83	390142
2012-08-09	47.67	48.14	47.31	47.94	374263
2012-08-10	47.92	48.54	47.57	48.50	261052
2012-08-13	48.56	49.54	48.50	49.46	671113
2012-08-14	49.45	49.50	48.04	48.20	439858
2012-08-15	48.24	48.52	48.00	48.15	239574
2012-08-16	48.15	48.41	47.95	48.30	540542
2012-08-17	48.38	48.99	48.31	48.76	305917
2012-08-20	48.76	48.84	48.11	48.84	265116
2012-08-21	48.87	49.38	48.74	49.14	473854
2012-08-22	48.98	49.39	48.62	49.01	420956
2012-08-23	49.05	49.05	48.53	48.65	346168
2012-08-24	48.68	48.96	48.35	48.75	185679
2012-08-27	49.05	49.48	49.02	49.15	216346
2012-08-28	48.96	49.87	48.31	49.67	496175
2012-08-29	49.53	49.97	49.28	49.89	242225
2012-08-30	49.43	49.80	49.09	49.30	266075
2012-08-31	49.78	49.78	48.99	49.39	244823
2012-09-04	49.45	50.67	49.00	50.67	454477
2012-09-05	50.51	51.44	50.17	51.01	587936
2012-09-06	51.15	51.45	50.80	50.99	439298
2012-09-07	50.89	50.89	48.83	48.92	993784
2012-09-10	49.08	49.96	48.83	49.35	355179
2012-09-11	49.27	49.94	49.13	49.18	364183
2012-09-12	49.24	49.85	49.24	49.67	375952
2012-09-13	49.65	49.84	49.18	49.71	360674
2012-09-14	49.75	50.10	49.29	49.92	254770
2012-09-17	49.68	49.74	49.26	49.37	288701
2012-09-18	49.43	49.53	49.03	49.18	358107
2012-09-19	49.17	49.37	48.56	48.99	439023
2012-09-20	48.74	49.07	48.59	48.72	260545
2012-09-21	49.12	49.34	47.52	47.62	1015289
2012-09-24	46.51	47.69	46.10	47.35	405134
2012-09-25	47.62	47.65	46.32	46.32	421998
2012-09-26	46.30	46.48	45.50	46.30	931717
2012-09-27	46.42	46.89	46.21	46.31	716061
2012-09-28	46.30	46.37	45.77	46.09	540997
2012-10-01	46.10	46.27	45.13	45.80	860997
2012-10-02	46.08	46.16	45.56	45.93	433104
2012-10-03	46.14	46.64	45.94	46.26	368267
2012-10-04	46.29	46.52	45.80	46.51	413704
2012-10-05	46.53	47.13	46.35	46.76	380186
2012-10-08	46.59	47.10	46.36	47.10	304704
2012-10-09	47.02	47.14	46.32	46.97	532601
2012-10-10	47.08	47.35	46.62	46.76	680983
2012-10-11	46.94	47.18	46.66	46.84	341626
2012-10-12	46.63	47.02	46.63	46.76	213884
2012-10-15	46.77	47.02	46.45	46.77	194108
2012-10-16	46.84	47.95	46.84	47.71	314744
2012-10-17	48.65	48.65	46.44	46.65	470973
2012-10-18	46.68	46.70	46.03	46.07	311056
2012-10-19	46.10	46.41	45.47	45.63	212238
2012-10-22	45.62	45.80	44.85	45.09	351129
2012-10-23	44.63	45.77	44.61	45.71	291673
2012-10-24	45.91	46.07	45.32	45.42	510939
2012-10-25	45.55	45.69	44.83	45.18	241891
2012-10-26	45.29	45.88	45.09	45.53	259373
2012-10-31	45.75	46.52	45.55	46.41	581947
2012-11-01	46.21	48.08	46.21	47.65	926589
2012-11-02	47.01	47.39	43.48	43.75	1303931
2012-11-05	42.81	45.38	42.81	45.33	677465
2012-11-06	45.11	47.04	44.87	46.78	966458
2012-11-07	46.50	46.88	45.87	46.52	981480
2012-11-08	46.38	46.74	45.60	45.62	411856
2012-11-09	45.54	45.93	45.05	45.29	646866
2012-11-12	45.50	46.39	45.16	46.19	363819
2012-11-13	45.96	46.65	45.79	46.56	425202
2012-11-14	46.34	46.52	45.68	45.74	623812
2012-11-15	45.76	45.76	44.56	44.94	581092
2012-11-16	45.05	45.74	44.74	45.52	365719
2012-11-19	45.85	46.23	45.62	46.03	414321
2012-11-20	45.97	46.23	45.69	46.23	350726
2012-11-21	46.24	46.89	46.16	46.87	213932
2012-11-23	46.88	47.41	46.66	47.34	112839
2012-11-26	47.06	48.23	46.88	47.66	420304
2012-11-27	47.55	47.57	47.15	47.23	279121
2012-11-28	47.03	47.47	46.51	47.43	389490
2012-11-29	47.58	47.95	47.10	47.72	224426
2012-11-30	47.87	47.98	47.56	47.88	297175
2012-12-03	47.62	47.93	46.80	47.23	413572
2012-12-04	47.14	47.51	46.32	46.48	555053
2012-12-05	46.35	46.99	45.83	46.67	437507
2012-12-06	46.52	46.94	46.27	46.63	202218
2012-12-07	46.81	46.87	46.39	46.69	103684
2012-12-10	46.59	46.96	46.48	46.94	136271
2012-12-11	46.95	47.85	46.95	47.63	280823
2012-12-12	47.90	47.90	46.87	47.17	287414
2012-12-13	47.17	47.59	46.51	46.51	244912
2012-12-14	46.44	46.91	46.30	46.38	173921
2012-12-17	46.23	46.27	44.65	46.01	586452
2012-12-18	46.18	46.50	45.91	46.40	481423
2012-12-19	46.50	46.94	46.35	46.50	485860
2012-12-20	46.65	47.37	46.00	46.16	568687
2012-12-21	45.28	45.91	44.85	45.73	968974
2012-12-24	45.72	46.05	45.30	46.05	264799
2012-12-26	46.13	46.13	43.80	45.30	331301
2012-12-27	45.29	45.31	44.41	45.06	395528
2012-12-28	44.79	45.70	44.79	45.35	309254
2012-12-31	45.15	46.29	44.96	46.02	367781
2013-01-02	46.87	47.49	46.52	47.42	1496924
2013-01-03	47.40	49.70	47.39	48.70	1525837
2013-01-04	48.88	49.05	48.46	48.70	340916
2013-01-07	48.64	49.03	48.48	48.56	610283
2013-01-08	48.54	49.16	48.48	49.04	682512
2013-01-09	49.08	49.30	48.94	49.20	411580
2013-01-10	49.50	49.64	49.22	49.60	370116
2013-01-11	49.69	50.12	49.54	49.91	317987
2013-01-14	49.65	50.35	49.57	50.32	1306123
2013-01-15	49.95	50.34	49.51	50.20	550806
2013-01-16	50.17	50.17	49.54	49.74	344044
2013-01-17	49.96	50.00	49.41	49.60	597076
2013-01-18	49.70	50.00	49.40	49.97	216332
2013-01-22	49.90	50.01	49.64	49.99	188263
2013-01-23	50.00	50.14	49.89	49.95	450293
2013-01-24	49.80	51.60	49.55	51.50	1014153
2013-01-25	51.54	53.44	51.37	52.83	1744159
2013-01-28	52.76	53.29	52.11	52.37	845348
2013-01-29	52.32	52.67	52.09	52.23	467778
2013-01-30	52.33	52.38	51.66	51.71	417767
2013-01-31	51.57	52.05	50.92	51.51	633149
2013-02-01	51.84	52.64	51.60	52.42	324091
2013-02-04	52.00	52.86	51.63	51.86	397199
2013-02-05	52.37	52.95	52.19	52.84	348971
2013-02-06	52.61	52.86	52.30	52.73	287400
2013-02-07	51.68	52.41	48.70	50.30	956506
2013-02-08	50.19	50.26	48.81	49.75	646791
2013-02-11	49.74	50.08	49.30	49.49	456923
2013-02-12	49.44	49.73	49.13	49.37	425593
2013-02-13	48.72	49.27	48.43	48.90	553362
2013-02-14	48.63	48.89	48.29	48.53	329502
2013-02-15	48.71	48.93	48.34	48.91	237495
2013-02-19	48.83	49.27	48.43	49.24	341851
2013-02-20	49.21	49.59	48.86	48.86	295382
2013-02-21	48.72	48.75	47.99	48.10	186469
2013-02-22	48.19	48.62	48.08	48.61	252870
2013-02-25	48.89	49.46	48.55	48.55	466581
2013-02-26	48.65	49.17	48.42	48.90	251168
2013-02-27	48.65	49.61	48.53	49.29	377905
2013-02-28	49.29	49.82	49.14	49.76	514761
2013-03-01	49.21	49.89	48.96	49.83	569905
2013-03-04	49.83	51.08	49.53	50.96	579472
2013-03-05	51.04	51.81	51.04	51.81	422367
2013-03-06	52.00	52.25	51.55	51.73	363778
2013-03-07	51.71	51.88	50.95	51.12	179516
2013-03-08	51.43	51.60	50.87	51.53	282431
2013-03-11	51.38	51.78	51.34	51.74	276814
2013-03-12	51.75	51.81	51.55	51.73	214809
2013-03-13	51.68	52.13	51.53	52.12	273397
2013-03-14	52.13	52.40	51.64	52.10	437134
2013-03-15	51.93	52.43	51.90	52.09	750442
2013-03-18	51.94	53.44	51.87	53.21	502723
2013-03-19	53.45	53.49	52.36	52.96	384520
2013-03-20	53.14	53.95	53.10	53.68	417780
2013-03-21	53.39	53.79	53.16	53.50	407461
2013-03-22	53.76	53.78	53.29	53.56	260940
2013-03-25	53.72	53.76	52.70	53.10	320826
2013-03-26	53.37	53.77	53.06	53.24	228428
2013-03-27	52.94	53.33	52.39	53.25	316186
2013-03-28	53.12	54.52	53.12	54.41	292036
2013-04-01	54.57	54.79	54.10	54.48	332540
2013-04-02	54.75	54.95	54.40	54.63	395879
2013-04-03	54.82	54.85	53.97	54.31	375989
2013-04-04	54.25	54.25	53.38	53.81	279485
2013-04-05	53.40	53.71	53.01	53.65	193863
2013-04-08	53.80	54.44	53.78	54.43	196180
2013-04-09	54.42	54.51	54.00	54.26	314191
2013-04-10	54.95	57.61	54.78	57.37	1018183
2013-04-11	57.53	57.53	57.16	57.39	471218
2013-04-12	57.07	57.59	56.54	57.53	327301
2013-04-15	57.34	57.34	55.56	55.60	378185
2013-04-16	56.09	56.86	55.53	56.84	321400
2013-04-17	56.49	56.62	56.02	56.36	493041
2013-04-18	56.50	56.50	55.49	56.01	400298
2013-04-19	56.21	56.41	55.63	56.33	366743
2013-04-22	56.35	56.79	55.71	56.67	224465
2013-04-23	56.95	57.31	56.16	57.12	730064
2013-04-24	57.00	57.21	56.68	56.85	347930
2013-04-25	57.12	57.40	56.92	57.06	313339
2013-04-26	57.09	57.30	56.65	56.74	238698
2013-04-29	57.02	57.06	56.64	57.00	513401
2013-04-30	56.86	58.60	56.86	57.85	1283028
2013-05-01	57.72	58.39	56.68	56.80	586672
2013-05-02	56.35	56.35	53.50	55.58	1581572
2013-05-03	56.04	56.86	55.98	56.52	804516
2013-05-06	56.40	56.55	56.04	56.33	353382
2013-05-07	56.35	57.21	56.26	57.16	571533
2013-05-08	57.14	57.69	56.77	57.69	666490
2013-05-09	57.60	57.88	57.34	57.48	340437
2013-05-10	57.47	57.94	57.43	57.83	364615
2013-05-13	57.80	57.88	56.80	57.07	305293
2013-05-14	57.09	57.89	57.09	57.87	540224
2013-05-15	58.00	58.60	57.91	58.51	656314
2013-05-16	58.69	58.69	57.55	57.57	323289
2013-05-17	57.57	57.81	57.26	57.81	337291
2013-05-20	57.76	57.98	57.48	57.71	669138
2013-05-21	57.79	58.28	57.67	58.19	411070
2013-05-22	58.20	58.20	56.85	56.96	293406
2013-05-23	56.28	56.73	56.19	56.73	323697
2013-05-24	56.46	56.74	56.01	56.71	390215
2013-05-28	57.19	57.57	56.95	57.37	310271
2013-05-29	57.01	57.38	56.33	57.08	219952
2013-05-30	57.02	57.52	56.88	57.32	141527
2013-05-31	57.14	57.57	56.60	56.61	229080
2013-06-03	56.75	56.75	55.63	56.30	236139
2013-06-04	56.41	56.94	56.09	56.09	301610
2013-06-05	56.08	56.61	55.71	55.73	277707
2013-06-06	55.85	57.24	55.57	57.24	449941
2013-06-07	57.50	57.93	56.88	57.66	351507
2013-06-10	57.66	57.68	56.92	57.12	326302
2013-06-11	56.33	57.53	55.87	57.07	198722
2013-06-12	57.26	57.26	56.42	56.62	221648
2013-06-13	56.53	57.56	56.38	57.34	246600
2013-06-14	57.33	57.60	56.98	57.02	224177
2013-06-17	57.51	58.20	57.39	57.82	217805
2013-06-18	58.01	59.09	57.96	58.74	389972
2013-06-19	58.69	58.74	57.80	57.82	180137
2013-06-20	56.88	57.54	56.37	56.41	178413
2013-06-21	56.74	57.64	56.23	57.47	591792
2013-06-24	56.59	57.10	56.22	56.38	392651
2013-06-25	56.75	56.93	55.53	56.41	323192
2013-06-26	56.83	58.10	56.64	57.04	517289
2013-06-27	57.38	58.80	57.37	58.17	373054
2013-06-28	57.98	57.98	56.72	56.99	581902
2013-07-01	57.12	58.30	57.12	57.70	702579
2013-07-02	57.64	58.17	57.10	57.43	268705
2013-07-03	57.15	58.21	57.15	58.03	121214
2013-07-05	58.10	59.17	58.10	59.11	145843
2013-07-08	59.54	60.19	59.42	59.94	262671
2013-07-09	60.44	60.75	59.60	59.67	528647
2013-07-10	59.54	60.42	59.54	60.18	166488
2013-07-11	60.92	61.50	60.69	61.26	234460
2013-07-12	61.39	61.89	60.81	61.21	105260
2013-07-15	61.12	61.29	60.54	61.06	178786
2013-07-16	61.12	61.12	59.41	60.17	326440
2013-07-17	60.30	60.41	59.79	59.92	315071
2013-07-18	60.19	60.72	59.31	60.06	418319
2013-07-19	59.90	60.23	59.69	60.07	240228
2013-07-22	60.13	60.64	60.00	60.55	184317
2013-07-23	60.61	61.05	60.31	60.62	192930
2013-07-24	60.75	60.93	60.10	60.80	291590
2013-07-25	60.74	61.48	60.45	61.36	209840
2013-07-26	61.01	61.34	60.19	60.37	219783
2013-07-29	60.10	60.61	60.10	60.39	115727
2013-07-30	60.71	61.05	60.37	60.47	234802
2013-07-31	60.43	60.73	59.61	60.01	516849
2013-08-01	60.65	63.00	60.43	62.08	797793
2013-08-02	57.84	59.62	56.56	56.74	1597873
2013-08-05	56.53	57.99	55.75	57.00	1450795
2013-08-06	57.25	58.19	57.18	57.87	686907
2013-08-07	57.79	58.65	56.71	56.95	1284450
2013-08-08	57.15	58.01	57.15	57.86	326940
2013-08-09	57.95	58.37	57.81	58.26	407830
2013-08-12	57.85	59.30	57.82	59.28	376698
2013-08-13	59.21	59.85	59.16	59.77	678382
2013-08-14	59.57	59.95	59.50	59.59	553574
2013-08-15	59.11	59.34	58.37	58.37	602615
2013-08-16	58.25	58.85	58.07	58.42	321684
2013-08-19	58.27	58.87	57.95	58.08	346993
2013-08-20	58.21	58.66	58.01	58.37	186488
2013-08-21	58.02	58.36	57.56	57.57	324136
2013-08-22	57.80	58.99	57.58	58.55	196345
2013-08-23	58.58	58.98	57.79	58.51	395655
2013-08-26	58.47	59.07	58.32	58.55	354467
2013-08-27	57.85	58.45	57.59	57.74	265127
2013-08-28	57.62	58.13	57.60	57.78	326819
2013-08-29	57.51	58.76	57.51	58.61	303312
2013-08-30	58.54	58.54	57.88	57.97	511132
2013-09-03	57.95	58.60	56.71	57.03	1147675
2013-09-04	57.20	57.90	57.01	57.56	678161
2013-09-05	57.42	58.00	57.42	57.51	447570
2013-09-06	57.55	57.72	56.58	56.93	433242
2013-09-09	57.13	57.96	57.12	57.70	532964
2013-09-10	58.18	58.42	58.02	58.29	531737
2013-09-11	58.22	58.63	58.11	58.19	305915
2013-09-12	58.11	58.33	57.84	57.90	208017
2013-09-13	57.83	57.93	56.87	56.95	839648
2013-09-16	57.33	57.54	56.55	56.78	1184109
2013-09-17	56.91	57.00	56.57	56.89	1511483
2013-09-18	56.97	57.99	56.66	57.81	1601620
2013-09-19	58.06	58.80	57.95	58.68	519409
2013-09-20	59.76	59.78	58.45	58.53	968311
2013-09-23	58.33	59.43	58.25	59.26	804054
2013-09-24	59.12	59.79	58.92	59.57	393879
2013-09-25	59.50	59.94	59.24	59.24	276116
2013-09-26	59.14	59.86	58.96	59.70	510736
2013-09-27	59.29	60.13	59.13	59.98	382098
2013-09-30	59.29	60.28	59.22	60.00	487034
2013-10-01	59.96	60.87	59.42	59.78	819155
2013-10-02	59.52	59.77	59.18	59.62	263366
2013-10-03	59.31	59.42	58.26	59.36	602643
2013-10-04	59.53	60.25	59.00	60.01	282584
2013-10-07	59.53	60.07	59.33	59.51	349734
2013-10-08	59.45	59.61	58.46	58.49	240660
2013-10-09	58.56	58.56	57.38	57.68	431207
2013-10-10	58.41	59.00	58.07	58.95	361947
2013-10-11	58.96	59.36	58.68	59.07	234945
2013-10-14	58.82	59.28	58.53	59.08	366624
2013-10-15	59.05	59.62	58.19	58.47	308257
2013-10-16	58.81	59.43	58.75	59.38	525241
2013-10-17	59.32	60.17	58.94	60.09	291799
2013-10-18	60.19	60.79	59.96	60.71	343437
2013-10-21	60.85	61.22	60.60	61.18	276774
2013-10-22	61.23	61.44	60.57	61.09	229893
2013-10-23	60.72	60.73	59.92	60.49	207349
2013-10-24	60.56	60.75	60.25	60.61	158826
2013-10-25	60.81	60.94	60.14	60.94	182779
2013-10-28	60.92	61.12	60.53	61.10	463694
2013-10-29	61.40	61.40	60.43	60.89	383212
2013-10-30	60.96	60.96	60.01	60.11	223165
2013-10-31	60.07	60.21	58.92	58.95	520435
2013-11-01	59.19	59.78	59.07	59.19	410044
2013-11-04	59.46	59.55	58.82	58.85	416329
2013-11-05	58.72	58.83	58.41	58.45	367837
2013-11-06	58.68	59.05	57.99	58.50	583881
2013-11-07	58.57	59.51	57.19	57.82	748808
2013-11-08	58.08	60.25	58.08	60.24	586928
2013-11-11	60.00	60.84	60.00	60.78	375910
2013-11-12	60.57	61.35	60.57	61.33	423603
2013-11-13	61.06	62.30	60.97	62.27	290934
2013-11-14	62.25	63.11	62.03	63.06	391993
2013-11-15	63.05	63.51	63.05	63.49	382642
2013-11-18	63.55	64.48	63.51	64.21	414440
2013-11-19	64.17	64.64	63.85	64.57	424876
2013-11-20	64.57	64.57	64.02	64.34	542644
2013-11-21	63.94	64.74	63.85	64.45	332656
2013-11-22	64.37	64.68	64.16	64.59	269587
2013-11-25	64.68	64.68	64.36	64.55	162970
2013-11-26	64.44	65.53	64.25	65.37	319520
2013-11-27	65.44	65.74	65.19	65.60	200335
2013-11-29	65.75	65.75	64.65	64.65	270111
2013-12-02	64.59	65.68	64.43	65.43	309003
2013-12-03	65.01	65.57	64.68	65.43	234596
2013-12-04	64.83	65.46	63.95	65.03	440401
2013-12-05	65.88	65.88	64.86	65.72	374856
2013-12-06	66.48	66.63	65.84	66.49	426694
2013-12-09	66.84	66.84	65.75	66.18	327045
2013-12-10	65.81	66.34	65.62	65.83	340099
2013-12-11	66.84	66.84	65.30	65.40	425256
2013-12-12	65.28	66.30	65.08	66.21	373757
2013-12-13	66.28	66.52	66.07	66.46	370316
2013-12-16	68.21	68.21	66.58	67.08	320046
2013-12-17	67.04	67.33	66.37	67.29	387956
2013-12-18	67.20	68.00	66.99	67.85	552629
2013-12-19	67.88	68.08	67.23	67.59	329022
2013-12-20	67.62	68.84	67.32	68.74	911220
2013-12-23	69.15	69.76	68.90	69.51	475084
2013-12-24	69.40	70.38	68.74	70.30	219299
2013-12-26	70.29	71.47	70.29	71.22	488423
2013-12-27	70.90	71.49	70.23	70.23	365848
2013-12-30	70.03	70.80	69.80	70.58	400339
2013-12-31	70.68	71.22	70.68	71.05	300182
2014-01-02	70.89	70.92	69.58	69.80	377433
2014-01-03	69.94	70.56	69.65	69.74	347647
2014-01-06	70.03	70.63	68.90	69.05	417590
2014-01-07	69.27	69.54	68.81	69.05	429057
2014-01-08	69.16	69.58	68.68	69.56	449670
2014-01-09	69.87	70.04	69.55	70.03	232726
2014-01-10	68.82	70.09	68.65	69.87	353258
2014-01-13	69.61	69.96	68.28	68.49	409717
2014-01-14	68.83	69.35	68.35	69.04	335316
2014-01-15	69.13	69.53	69.13	69.28	386965
2014-01-16	70.81	70.84	69.19	69.59	474284
2014-01-17	69.35	69.90	69.04	69.34	348288
2014-01-21	69.75	70.05	69.15	69.40	172312
2014-01-22	69.68	70.34	68.92	69.72	313915
2014-01-23	69.38	69.66	68.91	69.52	468571
2014-01-24	69.27	69.86	68.01	68.19	306515
2014-01-27	68.31	68.52	67.35	68.03	699925
2014-01-28	68.07	69.06	68.07	69.03	284899
2014-01-29	68.60	69.26	68.22	68.80	413888
2014-01-30	69.32	70.49	68.76	70.32	286738
2014-01-31	70.12	70.72	68.98	70.33	518016
2014-02-03	70.16	70.65	65.63	65.71	839580
2014-02-04	65.96	66.76	65.39	66.53	687655
2014-02-05	66.53	67.03	65.87	66.57	514597
2014-02-06	62.90	64.03	61.28	62.51	2447190
2014-02-07	62.81	65.45	62.46	65.33	853292
2014-02-10	65.20	65.38	63.97	64.64	425992
2014-02-11	64.63	65.82	64.63	65.40	459496
2014-02-12	65.63	66.41	65.53	66.25	526815
2014-02-13	66.23	67.54	65.62	67.06	639990
2014-02-14	66.80	67.26	66.52	66.64	499830
2014-02-18	66.80	66.81	66.29	66.37	521459
2014-02-19	66.24	66.86	65.72	65.74	362648
2014-02-20	65.95	66.24	65.16	65.77	464561
2014-02-21	65.90	66.80	65.32	66.54	391745
2014-02-24	66.50	67.96	66.50	67.55	512855
2014-02-25	67.50	68.28	67.43	68.14	352148
2014-02-26	68.34	69.44	68.25	68.96	552846
2014-02-27	68.80	69.67	68.64	69.45	544685
2014-02-28	69.23	70.35	69.05	69.56	497414
2014-03-03	68.61	69.84	68.28	69.50	448588
2014-03-04	70.08	71.73	69.99	71.39	558129
2014-03-05	71.45	72.00	70.95	71.49	493526
2014-03-06	71.50	72.66	71.23	72.22	380504
2014-03-07	72.36	73.02	72.11	73.00	478131
2014-03-10	72.72	73.35	72.22	72.83	444037
2014-03-11	72.94	73.30	72.31	72.65	324354
2014-03-12	72.27	73.24	72.00	73.08	478974
2014-03-13	73.23	73.29	71.56	71.82	420165
2014-03-14	71.61	72.65	71.61	72.12	351176
2014-03-17	72.38	73.47	72.31	72.49	314237
2014-03-18	72.60	73.52	72.60	73.35	264631
2014-03-19	73.21	73.24	72.20	72.54	309493
2014-03-20	72.35	72.98	72.05	72.90	271667
2014-03-21	73.18	73.53	72.23	72.70	933383
2014-03-24	71.97	72.45	70.56	71.26	603889
2014-03-25	71.60	71.83	70.58	70.74	402835
2014-03-26	71.04	71.27	68.78	68.81	878629
2014-03-27	68.80	68.88	67.25	67.58	832919
2014-03-28	67.74	68.40	66.98	67.06	664096
2014-03-31	67.73	69.52	67.54	69.44	866595
2014-04-01	69.59	70.62	69.47	70.31	719235
2014-04-02	70.45	70.75	70.05	70.12	311395
2014-04-03	70.03	70.78	68.75	69.21	420062
2014-04-04	69.55	69.67	67.79	67.85	442836
2014-04-07	67.64	68.04	66.23	66.89	555843
2014-04-08	66.91	67.75	66.50	67.28	438152
2014-04-09	67.47	68.76	67.27	68.63	270915
2014-04-10	66.73	68.87	66.30	66.49	373305
2014-04-11	65.61	67.15	65.61	65.73	365949
2014-04-14	66.23	67.21	65.75	66.56	393607
2014-04-15	66.70	67.40	65.55	66.81	389908
2014-04-16	67.23	68.16	66.68	67.75	380700
2014-04-17	67.43	68.09	67.06	67.57	283581
2014-04-21	67.59	67.92	67.35	67.50	297119
2014-04-22	67.54	69.06	67.54	68.40	322032
2014-04-23	68.41	68.47	67.61	67.63	311297
2014-04-24	68.01	68.53	66.73	67.03	610126
2014-04-25	66.87	67.10	65.92	66.15	488515
2014-04-28	66.46	67.67	65.59	66.66	474054
2014-04-29	66.83	67.94	66.48	67.56	350970
2014-04-30	67.53	69.06	67.08	68.94	643527
2014-05-01	73.00	74.90	71.25	73.54	976331
2014-05-02	73.86	75.61	73.51	74.90	695069
2014-05-05	74.30	74.50	72.99	73.30	725374
2014-05-06	72.83	73.30	71.78	72.24	656995
2014-05-07	72.10	72.24	70.85	71.31	655632
2014-05-08	71.11	71.75	69.84	69.88	959143
2014-05-09	69.67	70.24	68.92	69.50	1048731
2014-05-12	69.72	71.13	69.72	71.06	631938
2014-05-13	71.19	71.22	70.56	70.59	413068
2014-05-14	70.50	70.61	69.33	69.57	650359
2014-05-15	69.47	69.48	67.85	68.48	626194
2014-05-16	68.34	70.14	68.11	70.01	820788
2014-05-19	69.88	70.91	69.88	70.51	309058
2014-05-20	70.44	70.60	69.82	70.40	567761
2014-05-21	70.53	70.85	70.07	70.11	382385
2014-05-22	70.11	70.69	69.95	70.01	269424
2014-05-23	67.91	70.83	67.91	70.73	258760
2014-05-27	70.85	71.41	70.50	71.29	265682
2014-05-28	71.33	71.43	70.72	71.10	329349
2014-05-29	71.10	71.34	70.61	71.10	263304
2014-05-30	71.05	71.54	70.91	71.09	409172
2014-06-02	71.16	71.46	70.21	71.17	338037
2014-06-03	70.96	71.34	70.88	71.28	320291
2014-06-04	71.23	72.48	70.93	72.46	508009
2014-06-05	72.76	73.07	71.56	72.00	433006
2014-06-06	72.24	72.44	71.81	72.05	527031
2014-06-09	71.75	72.49	71.57	71.97	312351
2014-06-10	71.90	72.32	71.24	71.40	280619
2014-06-11	71.16	71.25	70.45	70.75	308687
2014-06-12	70.64	70.64	69.82	70.20	340901
2014-06-13	70.34	70.72	69.98	70.10	289873
2014-06-16	69.91	70.24	69.38	69.58	356144
2014-06-17	69.52	70.64	69.20	70.02	496500
2014-06-18	70.07	70.20	69.43	69.77	429884
2014-06-19	69.90	69.92	69.15	69.34	452895
2014-06-20	69.46	69.96	69.43	69.67	1177174
2014-06-23	69.80	69.80	69.11	69.43	273742
2014-06-24	69.12	69.93	68.80	68.81	290573
2014-06-25	68.79	69.68	68.63	69.42	340313
2014-06-26	69.43	69.43	68.69	68.90	218828
2014-06-27	68.61	70.22	68.41	70.20	482449
2014-06-30	70.03	70.54	69.79	70.52	406967
2014-07-01	70.89	72.69	70.89	72.08	560816
2014-07-02	71.92	72.11	70.58	70.67	281855
2014-07-03	70.95	71.70	70.95	71.46	199828
2014-07-07	70.98	71.44	70.86	70.99	309232
2014-07-08	70.77	71.08	70.45	70.70	357317
2014-07-09	70.80	71.51	70.63	71.29	350818
2014-07-10	70.01	70.53	69.85	70.47	411465
2014-07-11	70.26	71.01	70.04	70.95	292019
2014-07-14	71.53	71.68	70.96	71.11	252987
2014-07-15	71.20	71.42	70.54	71.00	209372
2014-07-16	71.46	71.46	70.53	70.85	430009
2014-07-17	70.46	71.17	69.73	69.91	275136
2014-07-18	70.00	70.50	69.49	70.31	257553
2014-07-21	69.77	70.04	69.21	69.96	317997
2014-07-22	70.14	70.67	69.84	70.20	274694
2014-07-23	70.39	70.73	70.03	70.25	404718
2014-07-24	70.49	70.66	69.95	70.05	307059
2014-07-25	69.95	70.29	69.74	69.89	279568
2014-07-28	69.90	69.90	69.32	69.49	307748
2014-07-29	69.30	69.93	69.18	69.22	364850
2014-07-30	69.38	70.04	69.24	69.47	280961
2014-07-31	68.82	69.38	68.04	68.42	561281
2014-08-01	68.29	68.65	67.83	68.50	724728
2014-08-04	68.81	69.47	67.91	69.40	452670
2014-08-05	70.85	72.43	69.71	72.08	1028831
2014-08-06	71.83	72.08	71.06	71.09	420524
2014-08-07	71.27	72.05	70.93	71.08	490002
2014-08-08	71.27	72.28	71.10	72.15	278044
2014-08-11	72.41	73.26	71.79	72.60	347280
2014-08-12	72.54	73.19	71.76	72.16	231740
2014-08-13	72.37	72.68	71.94	72.51	257465
2014-08-14	72.57	73.05	72.45	72.93	202717
2014-08-15	73.30	73.74	71.94	72.06	352634
2014-08-18	72.39	73.01	72.39	72.91	207925
2014-08-19	72.89	73.78	72.71	73.78	390743
2014-08-20	73.49	73.91	73.40	73.69	246757
2014-08-21	73.72	73.97	73.40	73.85	240454
2014-08-22	73.58	74.90	73.44	74.02	270063
2014-08-25	74.52	74.52	73.52	73.78	148781
2014-08-26	73.97	74.40	73.70	74.12	179101
2014-08-27	74.16	74.17	73.63	74.14	162476
2014-08-28	73.97	74.44	73.42	74.03	265000
2014-08-29	74.04	74.66	73.78	74.59	225346
2014-09-02	74.75	75.48	74.39	75.32	389589
2014-09-03	75.44	75.72	74.92	75.08	196862
2014-09-04	75.01	75.71	74.95	75.18	307108
2014-09-05	74.92	75.92	74.63	75.89	279464
2014-09-08	75.79	76.00	75.51	75.90	292155
2014-09-09	75.98	76.01	74.92	75.33	280989
2014-09-10	75.27	76.35	75.27	76.35	313001
2014-09-11	76.17	76.77	76.04	76.63	360006
2014-09-12	76.65	76.82	76.24	76.79	443701
2014-09-15	76.71	76.71	75.94	76.34	580082
2014-09-16	76.15	76.81	75.81	76.36	372772
2014-09-17	76.31	76.32	75.09	75.30	475565
2014-09-18	75.70	75.83	75.09	75.75	294227
2014-09-19	75.78	76.15	74.63	74.73	719300
2014-09-22	74.80	74.95	74.15	74.43	343463
2014-09-23	73.99	74.52	73.18	73.18	263082
2014-09-24	73.34	74.47	72.93	74.32	529800
2014-09-25	74.24	74.24	72.62	72.82	604012
2014-09-26	72.82	73.40	72.55	73.28	226789
2014-09-29	72.50	73.95	72.41	73.81	269868
2014-09-30	73.84	73.97	73.35	73.47	386609
2014-10-01	73.34	73.72	73.02	73.25	605167
2014-10-02	73.47	74.10	73.07	73.81	355892
2014-10-03	74.20	76.10	74.20	75.61	605922
2014-10-06	75.90	75.99	75.23	75.31	616395
2014-10-07	74.58	75.46	74.34	74.44	571887
2014-10-08	74.44	74.76	73.48	74.74	402398
2014-10-09	74.37	75.43	73.54	73.60	257451
2014-10-10	73.66	74.46	72.53	72.57	290999
2014-10-13	72.69	73.58	72.14	72.53	404817
2014-10-14	73.00	73.65	72.62	73.19	322808
2014-10-15	71.62	72.99	71.22	72.43	544291
2014-10-16	71.40	72.88	71.32	72.58	368830
2014-10-17	73.25	73.87	72.87	73.60	207797
2014-10-20	73.57	74.37	73.57	74.37	253299
2014-10-21	74.70	76.02	74.56	76.00	363254
2014-10-22	76.43	76.85	75.84	75.90	280619
2014-10-23	77.02	77.77	76.51	77.23	283758
2014-10-24	76.06	77.37	75.95	77.31	243304
2014-10-27	77.15	77.49	76.49	77.03	263475
2014-10-28	77.58	78.85	77.38	78.85	230030
2014-10-29	79.11	79.32	78.32	78.99	265899
2014-10-30	78.65	79.97	78.53	79.78	190625
2014-10-31	80.85	81.04	80.25	80.71	355018
2014-11-03	80.77	81.34	80.33	80.80	367309
2014-11-04	80.78	81.24	80.22	80.53	202495
2014-11-05	81.00	81.08	80.00	80.41	506779
2014-11-06	82.00	85.61	81.66	84.60	1325567
2014-11-07	84.91	84.99	83.50	83.54	701122
2014-11-10	83.46	84.41	83.31	83.89	710047
2014-11-11	84.09	84.57	83.72	84.57	312389
2014-11-12	84.10	85.65	83.96	85.62	265348
2014-11-13	85.97	86.28	85.66	86.08	56850
2014-11-14	85.83	86.53	85.31	86.05	315588
2014-11-17	86.01	86.77	85.74	86.39	283256
2014-11-18	86.64	87.11	85.74	85.85	409961
2014-11-19	85.53	85.95	84.32	85.07	284712
2014-11-20	84.35	84.45	83.60	83.95	493163
2014-11-21	84.57	84.76	83.91	84.06	203611
2014-11-24	84.44	85.07	84.00	84.89	298813
2014-11-25	84.89	85.22	84.49	84.68	146050
2014-11-26	84.52	85.04	84.25	84.49	191067
2014-11-28	84.49	86.71	84.27	85.48	197407
2014-12-01	85.30	86.20	84.43	84.81	325605
2014-12-02	85.10	85.36	84.07	84.66	262933
2014-12-03	85.12	85.39	83.37	84.80	479655
2014-12-04	84.85	85.16	83.91	84.14	332059
2014-12-05	84.53	85.01	84.14	84.80	277426
2014-12-08	84.78	84.83	83.23	83.35	241184
2014-12-09	82.32	83.95	82.14	83.87	299208
2014-12-10	83.78	84.44	83.62	83.88	370648
2014-12-11	83.98	84.99	83.88	84.50	340288
2014-12-12	83.84	84.22	82.59	82.72	312675
2014-12-15	82.64	84.63	82.51	84.28	411046
2014-12-16	83.99	84.04	82.77	82.97	381009
2014-12-17	83.20	85.28	82.39	85.13	329962
2014-12-18	85.87	87.43	85.64	87.40	249631
2014-12-19	87.16	87.58	85.77	86.51	627486
2014-12-22	86.37	86.82	85.38	85.69	269708
2014-12-23	85.95	86.14	85.00	85.69	392718
2014-12-24	85.53	86.71	85.36	85.92	103890
2014-12-26	86.31	86.45	85.37	85.42	129048
2014-12-29	85.17	85.88	84.95	85.56	179467
2014-12-30	85.11	86.05	84.97	85.01	128555
2014-12-31	85.34	85.60	84.15	84.21	223338
2015-01-02	84.64	84.85	82.73	83.60	206908
2015-01-05	82.88	83.79	82.07	82.10	276536
2015-01-06	81.92	82.58	81.07	81.35	351977
2015-01-07	81.71	82.70	81.38	82.60	222918
2015-01-08	83.02	83.84	82.71	83.43	260154
2015-01-09	83.63	83.80	82.41	83.11	295447
2015-01-12	83.53	83.53	82.65	82.76	191450
2015-01-13	83.53	85.17	82.41	83.28	203466
2015-01-14	82.25	83.06	82.04	82.52	187648
2015-01-15	82.93	83.12	81.58	81.92	262798
2015-01-16	81.87	83.99	81.87	83.92	247549
2015-01-20	83.83	84.75	82.65	84.17	243893
2015-01-21	84.27	84.88	83.37	84.34	313472
2015-01-22	84.61	86.18	83.66	85.92	181504
2015-01-23	85.91	86.25	85.32	85.60	146499
2015-01-26	85.45	85.91	84.79	85.64	278496
2015-01-27	84.72	85.57	83.73	84.43	261256
2015-01-28	85.49	85.85	84.15	84.56	218826
2015-01-29	84.82	85.95	83.22	85.93	240274
2015-01-30	85.43	86.28	83.89	84.22	420439
2015-02-02	84.00	84.39	81.60	83.09	439621
2015-02-03	83.45	84.64	83.11	84.62	257831
2015-02-04	84.53	85.67	84.53	85.34	320307
2015-02-05	82.42	82.42	76.72	79.05	2232335
2015-02-06	78.61	79.58	77.49	78.67	1167987
2015-02-09	78.59	78.92	77.81	77.92	413863
2015-02-10	78.00	78.37	77.23	78.08	752665
2015-02-11	78.21	78.79	74.39	78.45	757201
2015-02-12	78.94	80.09	78.68	79.89	675443
2015-02-13	79.98	81.65	79.94	81.53	553959
2015-02-17	81.22	81.41	80.11	80.84	806210
2015-02-18	80.52	82.74	80.25	82.65	528757
2015-02-19	82.39	83.61	82.24	83.32	506749
2015-02-20	83.03	84.60	82.88	84.25	519072
2015-02-23	84.40	84.45	83.53	83.99	460649
2015-02-24	84.23	84.93	84.12	84.77	551338
2015-02-25	84.24	85.03	84.24	84.36	505515
2015-02-26	84.48	84.80	83.56	83.60	705251
2015-02-27	83.46	84.50	83.05	83.11	819644
2015-03-02	83.30	83.40	82.07	82.57	742032
2015-03-03	82.40	82.59	81.71	82.18	643000
2015-03-04	81.81	82.43	81.13	81.18	704258
2015-03-05	81.50	81.90	80.77	81.64	587552
2015-03-06	81.42	82.13	80.80	80.99	519933
2015-03-09	80.88	81.95	80.67	81.20	551276
2015-03-10	80.67	81.06	79.85	79.87	554796
2015-03-11	79.89	80.72	79.60	79.92	664623
2015-03-12	80.30	80.74	79.82	80.44	646228
2015-03-13	80.15	80.57	79.35	80.35	605719
2015-03-16	80.48	81.79	80.37	81.45	514110
2015-03-17	81.40	81.80	81.25	81.65	409819
2015-03-18	81.40	81.90	80.95	81.60	449314
2015-03-19	81.61	82.17	81.47	81.73	299467
2015-03-20	81.92	83.14	81.92	83.03	879524
2015-03-23	83.03	84.05	82.78	83.78	437940
2015-03-24	83.61	83.69	82.98	83.13	400207
2015-03-25	83.16	83.29	81.47	81.47	429262
2015-03-26	81.01	81.98	80.79	81.58	295808
2015-03-27	81.37	82.52	81.23	82.42	268750
2015-03-30	82.64	84.36	82.54	84.20	440884
2015-03-31	83.69	84.12	83.52	83.85	404793
2015-04-01	83.64	83.66	82.41	83.41	512306
2015-04-02	83.19	83.85	82.98	83.31	328378
2015-04-06	82.70	83.72	82.70	83.66	538098
2015-04-07	83.77	84.25	83.64	83.70	274865
2015-04-08	83.86	84.47	83.45	84.32	364330
2015-04-09	84.16	84.65	83.49	84.45	313896
2015-04-10	84.71	84.71	84.12	84.66	228720
2015-04-13	84.47	84.86	83.85	83.98	270830
2015-04-14	84.05	84.41	83.61	83.97	382031
2015-04-15	84.13	84.74	84.02	84.14	311602
2015-04-16	83.80	84.54	83.58	84.40	250657
2015-04-17	83.94	83.94	82.86	83.12	270569
2015-04-20	83.68	84.12	83.48	83.86	215285
2015-04-21	84.36	84.59	83.54	83.56	455753
2015-04-22	83.36	83.51	82.35	82.88	689186
2015-04-23	82.73	84.49	82.73	84.25	733218
2015-04-24	84.18	84.32	83.38	83.47	356206
2015-04-27	83.47	83.96	82.93	83.12	354362
2015-04-28	83.24	83.52	82.53	83.28	349714
2015-04-29	83.14	83.77	82.61	83.14	320442
2015-04-30	82.78	84.02	82.55	82.98	586071
2015-05-01	83.38	84.76	83.09	84.09	454074
2015-05-04	84.35	85.44	84.35	84.69	465557
2015-05-05	84.69	84.81	83.45	83.63	353801
2015-05-06	83.64	84.19	83.27	84.10	443130
2015-05-07	84.46	85.96	84.15	84.98	391559
2015-05-08	86.03	87.32	85.34	85.61	504007
2015-05-11	85.34	86.33	84.41	84.47	362086
2015-05-12	84.20	84.24	82.95	83.75	289342
2015-05-13	85.09	86.36	84.17	86.20	783539
2015-05-14	86.50	88.12	86.41	88.04	760347
2015-05-15	87.69	88.15	86.89	87.47	714980
2015-05-18	87.20	87.87	87.16	87.76	481829
2015-05-19	87.64	87.94	87.25	87.42	349400
2015-05-20	87.65	88.51	87.31	88.13	808707
2015-05-21	88.30	88.30	87.63	87.72	459760
2015-05-22	87.47	88.00	87.19	87.21	850515
2015-05-26	87.02	87.33	86.50	86.97	1034600
2015-05-27	87.08	88.52	86.78	88.41	661582
2015-05-28	88.53	88.80	87.58	88.22	601341
2015-05-29	88.50	88.65	86.93	87.48	3523818
2015-06-01	87.88	88.73	86.58	86.88	802930
2015-06-02	86.45	86.98	85.96	86.67	372074
2015-06-03	86.67	87.89	86.46	87.31	442194
2015-06-04	86.52	87.12	86.35	86.59	382604
2015-06-05	86.40	87.12	85.96	87.06	391602
2015-06-08	86.82	87.27	85.91	86.00	364475
2015-06-09	85.74	86.33	85.25	85.87	253574
2015-06-10	86.36	86.91	85.92	86.71	270965
2015-06-11	86.74	87.44	86.72	87.41	260072
2015-06-12	87.10	87.26	86.55	86.99	246751
2015-06-15	86.16	86.68	85.06	86.59	279655
2015-06-16	86.46	87.63	86.40	87.53	256819
2015-06-17	87.75	87.98	87.41	87.71	320193
2015-06-18	87.90	88.33	87.55	88.05	360515
2015-06-19	87.84	88.15	87.45	87.78	754686
2015-06-22	87.95	88.43	87.56	88.36	420029
2015-06-23	88.58	89.07	88.21	89.07	310880
2015-06-24	89.10	89.10	87.60	87.74	270235
2015-06-25	87.94	88.13	87.19	87.79	203115
2015-06-26	88.08	88.41	87.20	87.62	513808
2015-06-29	87.03	87.44	85.42	85.51	288801
2015-06-30	86.02	86.15	85.20	85.78	465736
2015-07-01	86.50	87.09	85.64	86.14	379110
2015-07-02	86.46	86.62	85.42	86.50	321816
2015-07-06	85.84	87.12	85.84	86.34	223806
2015-07-07	86.54	86.80	85.29	86.05	327644
2015-07-08	85.61	86.01	84.79	85.28	293101
2015-07-09	86.41	86.41	85.31	85.33	182177
2015-07-10	86.78	86.85	85.84	86.12	300660
2015-07-13	86.64	87.21	86.22	86.27	419328
2015-07-14	86.68	87.06	86.40	86.94	439262
2015-07-15	86.89	87.25	86.54	86.89	171438
2015-07-16	87.17	88.19	87.00	88.10	292741
2015-07-17	88.05	88.05	86.94	87.41	191685
2015-07-20	87.34	87.89	87.09	87.55	145617
2015-07-21	87.38	87.72	86.41	86.44	219650
2015-07-22	86.08	87.38	85.95	87.04	207026
2015-07-23	87.07	87.83	86.44	86.67	203643
2015-07-24	86.58	87.34	85.91	86.22	225525
2015-07-27	85.54	85.72	85.14	85.42	186705
2015-07-28	85.80	86.09	84.88	85.84	228467
2015-07-29	85.71	87.27	85.36	86.97	295531
2015-07-30	86.10	87.65	84.90	87.54	386976
2015-07-31	87.92	89.05	87.32	88.57	443949
2015-08-03	88.35	88.74	87.73	88.73	316387
2015-08-04	88.52	89.24	87.81	89.22	450351
2015-08-05	90.00	92.22	89.83	91.90	489847
2015-08-06	91.99	91.99	89.47	89.85	336550
2015-08-07	89.71	90.10	88.61	89.80	171671
2015-08-10	90.53	91.17	90.48	90.89	164108
2015-08-11	90.04	91.14	89.69	90.15	219869
2015-08-12	89.55	90.65	88.89	90.45	200396
2015-08-13	90.51	91.11	90.23	90.55	165239
2015-08-14	90.66	91.70	89.93	91.09	274005
2015-08-17	90.61	91.81	90.31	91.78	193012
2015-08-18	91.62	92.46	91.41	91.54	216132
2015-08-19	91.11	91.68	90.27	90.83	228545
2015-08-20	89.83	91.25	89.05	89.06	280030
2015-08-21	88.42	89.23	86.47	86.57	279882
2015-08-24	82.23	85.58	79.93	83.28	678840
2015-08-25	84.56	85.29	82.67	82.73	469498
2015-08-26	84.12	85.27	82.90	84.89	301310
2015-08-27	85.57	87.21	84.89	86.41	336590
2015-08-28	86.42	86.87	85.58	86.80	325510
2015-08-31	86.60	86.60	85.24	85.51	445284
2015-09-01	83.80	84.61	83.20	83.37	363811
2015-09-02	84.40	85.03	83.43	85.03	234043
2015-09-03	85.32	85.91	85.09	85.45	157933
2015-09-04	84.44	84.91	83.86	84.17	133389
2015-09-08	85.52	86.59	85.33	86.47	206896
2015-09-09	87.25	88.01	85.22	85.29	225572
2015-09-10	85.30	86.28	85.02	85.51	203449
2015-09-11	85.21	86.74	84.86	86.54	135929
2015-09-14	86.27	86.60	85.92	86.08	114984
2015-09-15	86.36	87.40	85.89	87.36	120221
2015-09-16	87.36	88.28	86.78	88.19	136810
2015-09-17	88.36	88.94	87.82	87.91	142366
2015-09-18	87.10	88.25	87.01	87.39	437883
2015-09-21	87.78	89.14	87.57	88.29	217926
2015-09-22	87.31	87.88	87.09	87.68	195397
2015-09-23	87.71	88.13	87.27	87.65	112993
2015-09-24	86.49	87.69	85.73	86.04	387346
2015-09-25	86.53	86.85	85.96	86.31	346502
2015-09-28	85.91	86.14	84.00	84.22	182082
2015-09-29	84.15	84.35	83.34	83.67	364528
2015-09-30	84.52	84.76	83.34	83.93	626860
2015-10-01	83.77	84.10	81.86	83.10	731622
2015-10-02	82.30	83.99	81.52	83.95	549078
2015-10-05	84.42	84.87	83.97	84.25	742120
2015-10-06	83.99	84.30	83.64	84.00	425962
2015-10-07	84.42	84.79	83.95	84.00	949044
2015-10-08	83.95	84.67	83.21	84.38	848463
2015-10-09	84.51	85.48	84.30	85.40	575785
2015-10-12	85.51	86.34	85.23	86.28	325014
2015-10-13	85.99	86.66	85.89	86.15	239250
2015-10-14	86.39	86.55	84.65	84.84	183813
2015-10-15	85.23	86.42	84.97	86.35	231980
2015-10-16	86.35	87.12	85.54	86.04	174898
2015-10-19	85.79	86.96	85.62	86.96	165318
2015-10-20	86.91	87.34	86.60	86.95	165760
2015-10-21	86.93	87.24	85.91	86.02	294096
2015-10-22	86.68	87.73	86.26	87.70	227779
2015-10-23	88.81	88.81	87.48	88.09	205644
2015-10-26	88.10	88.53	87.61	88.47	149823
2015-10-27	88.22	88.58	87.69	88.38	274671
2015-10-28	88.48	89.71	88.18	89.68	290766
2015-10-29	89.43	91.22	89.42	91.15	349103
2015-10-30	91.35	91.47	90.45	90.67	270206
2015-11-02	90.61	91.01	89.52	90.13	441320
2015-11-03	90.00	90.67	89.44	90.19	272509
2015-11-04	90.35	90.96	89.86	90.45	319321
2015-11-05	88.50	88.60	85.91	86.46	615226
2015-11-06	85.89	86.48	85.58	86.48	290662
2015-11-09	86.12	86.78	85.84	86.48	356403
2015-11-10	86.68	87.79	86.46	87.50	439175
2015-11-11	87.65	87.66	86.81	87.01	202422
2015-11-12	86.71	86.97	86.01	86.46	291921
2015-11-13	86.22	86.29	84.48	85.13	261792
2015-11-16	84.89	86.07	84.60	86.01	236511
2015-11-17	86.07	86.85	85.79	86.14	266008
2015-11-18	86.36	87.88	85.18	87.87	310306
2015-11-19	87.76	88.25	87.18	87.47	367342
2015-11-20	87.81	88.80	87.34	88.75	421744
2015-11-23	88.62	90.40	88.62	90.25	452515
2015-11-24	89.60	91.17	89.57	90.92	424045
2015-11-25	90.83	92.60	90.76	92.22	285794
2015-11-27	92.05	93.24	91.87	92.88	207435
2015-11-30	93.25	93.96	92.76	93.30	2060174
2015-12-01	93.77	94.82	93.36	93.87	639783
2015-12-02	93.67	94.01	92.22	92.40	395122
2015-12-03	92.79	92.86	90.57	90.88	345765
2015-12-04	90.92	91.78	90.66	91.44	407973
2015-12-07	91.36	91.64	90.49	90.81	229578
2015-12-08	90.34	91.43	89.82	91.26	235780
2015-12-09	92.67	92.78	89.49	89.72	420805
2015-12-10	89.63	90.61	89.26	89.94	209400
2015-12-11	89.11	89.46	87.55	87.99	249409
2015-12-14	88.23	88.76	87.55	88.46	270610
2015-12-15	89.03	89.86	88.27	89.73	313532
2015-12-16	90.20	91.09	89.88	90.85	259358
2015-12-17	91.02	91.45	89.96	90.49	397414
2015-12-18	90.49	90.79	88.89	88.94	661288
2015-12-21	89.41	89.78	87.97	87.97	673369
2015-12-22	88.43	89.91	88.28	89.89	325999
2015-12-23	90.15	90.94	89.76	90.83	250096
2015-12-24	90.54	91.61	90.35	91.15	173123
2015-12-28	90.69	91.53	90.44	91.50	327198
2015-12-29	92.00	92.66	91.38	92.12	218618
2015-12-30	92.04	92.39	91.56	91.60	167576
2015-12-31	91.33	92.16	90.66	90.70	224040
2016-01-04	89.73	89.73	87.41	88.13	370668
2016-01-05	88.05	89.23	87.82	89.04	453914
2016-01-06	87.84	88.74	87.67	88.41	342738
2016-01-07	86.92	87.58	85.94	86.25	325422
2016-01-08	86.61	86.94	85.59	85.71	359399
2016-01-11	85.93	86.28	84.98	85.72	296579
2016-01-12	86.40	86.85	86.04	86.65	397825
2016-01-13	87.47	87.47	84.03	84.08	323912
2016-01-14	84.23	85.89	83.33	85.41	377324
2016-01-15	83.59	86.07	83.59	86.04	521709
2016-01-19	86.86	86.86	83.76	84.73	308662
2016-01-20	83.36	84.06	81.51	83.04	497184
2016-01-21	83.02	84.03	82.23	82.58	399823
2016-01-22	83.23	84.20	82.74	84.12	713699
2016-01-25	84.68	85.94	83.06	83.28	435916
2016-01-26	83.56	85.01	83.04	84.97	438107
2016-01-27	84.58	85.13	83.40	83.59	490142
2016-01-28	84.39	85.58	83.49	85.25	353116
2016-01-29	85.48	87.90	85.16	87.89	617677
2016-02-01	87.05	89.10	86.68	88.41	500152
2016-02-02	87.81	87.81	85.87	86.26	221590
2016-02-03	87.10	87.31	85.06	86.34	426776
2016-02-04	83.00	85.03	80.00	83.99	1037529
2016-02-05	83.57	83.97	82.43	82.82	651034
2016-02-08	81.71	82.08	77.80	80.06	930867
2016-02-09	79.00	81.67	79.00	80.94	733282
2016-02-10	81.33	83.00	80.91	81.13	446678
2016-02-11	80.03	80.78	79.21	79.86	433209
2016-02-12	80.87	80.87	79.18	80.00	568666
2016-02-16	81.13	82.59	80.80	81.50	514323
2016-02-17	82.22	82.84	81.74	82.78	544518
2016-02-18	82.72	83.33	81.63	81.80	319970
2016-02-19	81.75	83.27	81.26	82.78	420947
2016-02-22	83.49	84.11	82.33	82.82	512169
2016-02-23	82.71	83.17	81.89	82.36	254645
2016-02-24	81.65	81.83	80.82	81.27	471215
2016-02-25	81.31	83.06	81.31	82.89	301905
2016-02-26	83.21	83.33	82.14	82.70	276869
2016-02-29	82.59	83.53	82.21	82.40	289870
2016-03-01	83.25	84.07	83.10	84.01	325049
2016-03-02	83.99	84.06	83.21	83.99	193306
2016-03-03	83.77	84.21	83.30	84.21	266216
2016-03-04	84.41	85.68	83.97	85.57	345957
2016-03-07	85.14	85.81	84.77	85.31	364579
2016-03-08	84.75	84.80	84.06	84.15	243616
2016-03-09	84.34	85.19	83.54	83.72	270642
2016-03-10	84.08	84.26	82.27	82.70	363376
2016-03-11	83.52	83.72	82.92	83.68	585494
2016-03-14	83.45	84.14	82.94	83.98	270694
2016-03-15	83.48	84.16	83.48	83.72	222480
2016-03-16	83.58	84.66	83.33	84.43	631173
2016-03-17	84.66	85.61	83.83	85.16	268491
2016-03-18	85.24	86.31	85.24	85.75	401076
2016-03-21	85.42	86.62	85.20	86.56	271069
2016-03-22	86.40	87.18	86.40	86.84	186750
2016-03-23	86.63	86.81	86.03	86.28	205146
2016-03-24	85.75	86.26	85.06	86.17	153678
2016-03-28	86.27	87.16	85.96	86.95	183558
2016-03-29	87.02	88.16	87.02	87.90	442009
2016-03-30	88.38	89.07	88.14	88.30	158886
2016-03-31	88.10	89.59	87.06	89.35	287586
2016-04-01	89.04	90.65	88.30	90.58	492046
2016-04-04	90.64	90.97	90.14	90.41	271250
2016-04-05	89.66	89.79	88.70	89.25	365559
2016-04-06	89.14	89.63	88.36	88.93	498800
2016-04-07	88.71	88.71	87.58	88.15	494983
2016-04-08	88.66	88.66	87.45	87.90	198603
2016-04-11	88.35	88.37	87.08	87.18	250757
2016-04-12	87.26	87.60	86.51	87.45	235256
2016-04-13	87.88	88.30	87.39	88.16	328679
2016-04-14	88.01	88.13	86.97	87.22	522059
2016-04-15	87.22	88.51	87.07	88.49	482438
2016-04-18	88.03	89.01	87.86	88.89	242508
2016-04-19	89.22	89.29	88.32	89.03	215977
2016-04-20	88.78	89.53	87.46	89.34	215862
2016-04-21	89.15	89.88	88.02	88.20	227728
2016-04-22	87.85	88.50	87.49	88.15	271555
2016-04-25	87.69	88.23	87.01	87.84	207975
2016-04-26	88.05	88.69	87.41	88.15	147034
2016-04-27	88.09	88.57	87.33	88.05	177263
2016-04-28	87.89	88.39	87.06	87.26	170088
2016-04-29	87.05	87.46	86.65	87.17	219651
2016-05-02	87.07	88.62	86.82	88.32	336166
2016-05-03	87.88	88.31	86.32	87.11	254840
2016-05-04	86.62	87.89	86.17	87.59	303993
2016-05-05	89.33	96.40	89.33	95.16	702174
2016-05-06	95.65	97.78	94.91	97.41	823127
2016-05-09	97.05	97.98	95.89	95.91	641207
2016-05-10	96.40	98.08	95.74	97.97	456876
2016-05-11	97.81	97.94	96.92	97.25	549265
2016-05-12	97.50	98.44	96.77	98.08	549922
2016-05-13	97.97	98.57	97.15	97.60	291785
2016-05-16	97.44	98.44	97.44	98.10	304561
2016-05-17	97.82	98.44	97.06	97.18	348410
2016-05-18	97.08	98.51	96.67	97.78	318567
2016-05-19	97.32	98.46	96.76	98.13	247035
2016-05-20	98.42	99.51	98.31	99.16	320358
2016-05-23	99.23	99.23	98.43	98.84	230900
2016-05-24	99.40	101.31	99.39	101.24	269640
2016-05-25	101.47	101.99	100.95	101.52	289605
2016-05-26	101.39	102.43	100.96	102.02	261901
2016-05-27	101.86	102.55	101.45	102.35	302340
2016-05-31	102.71	103.00	101.59	101.62	560397
2016-06-01	100.94	101.59	100.66	101.50	397362
2016-06-02	101.51	102.54	100.10	102.53	503126
2016-06-03	102.19	102.32	101.23	102.24	201226
2016-06-06	102.62	102.89	102.16	102.23	214629
2016-06-07	102.37	102.40	101.63	102.08	297223
2016-06-08	101.84	102.00	101.52	101.70	335544
2016-06-09	101.14	101.67	100.98	101.16	335895
2016-06-10	100.62	101.01	100.25	100.52	262626
2016-06-13	100.26	101.57	100.26	100.52	366984
2016-06-14	100.38	101.44	100.10	100.81	327146
2016-06-15	100.75	101.51	100.46	100.59	239966
2016-06-16	100.28	101.01	99.42	100.14	411317
2016-06-17	100.00	100.43	98.58	98.65	732661
2016-06-20	99.84	100.43	99.30	99.47	356912
2016-06-21	99.87	99.94	98.58	98.60	643767
2016-06-22	99.08	99.23	98.30	98.41	974837
2016-06-23	99.26	99.84	98.86	99.82	571364
2016-06-24	97.20	98.00	96.05	96.09	443174
2016-06-27	95.03	95.24	91.99	92.37	744226
2016-06-28	93.37	94.35	93.29	93.78	986895
2016-06-29	94.35	95.32	93.88	95.08	1020913
2016-06-30	95.10	97.45	94.61	97.41	757039
2016-07-01	97.29	97.87	97.18	97.40	426882
2016-07-05	97.08	98.04	96.80	97.14	517772
2016-07-06	96.80	97.59	95.97	97.59	698867
2016-07-07	97.58	98.00	97.01	97.32	290937
2016-07-08	97.87	98.67	97.65	98.33	333068
2016-07-11	98.61	99.29	98.42	98.52	189989
2016-07-12	99.20	99.72	98.91	99.06	249601
2016-07-13	99.12	99.59	98.35	98.74	338851
2016-07-14	99.23	99.81	98.74	99.03	247980
2016-07-15	99.09	99.42	97.87	98.52	173133
2016-07-18	98.28	98.70	97.53	97.77	332403
2016-07-19	97.69	98.14	97.53	97.89	189764
2016-07-20	98.24	99.18	97.87	99.04	175426
2016-07-21	98.73	99.00	98.36	98.51	316383
2016-07-22	98.72	99.70	98.30	99.50	174249
2016-07-25	99.44	99.59	98.89	99.04	180833
2016-07-26	99.14	100.20	98.98	100.13	242780
2016-07-27	99.95	100.01	99.05	99.38	241401
2016-07-28	99.55	99.55	98.40	98.90	259932
2016-07-29	98.85	100.42	98.58	100.25	435526
2016-08-01	99.98	100.74	99.65	100.04	262881
2016-08-02	99.85	100.04	98.46	99.04	218826
2016-08-03	98.94	99.54	98.55	99.39	234735
2016-08-04	96.45	97.69	94.58	95.34	671391
2016-08-05	95.62	97.34	94.90	94.95	582428
2016-08-08	94.94	95.55	94.19	94.24	378603
2016-08-09	94.25	94.39	93.90	94.25	250064
2016-08-10	94.52	94.54	94.04	94.48	227087
2016-08-11	94.60	94.72	93.93	94.47	399645
2016-08-12	94.38	94.61	93.32	93.32	195196
2016-08-15	93.73	93.83	93.13	93.32	239460
2016-08-16	92.95	93.05	91.72	91.72	245403
2016-08-17	91.43	91.96	90.09	90.95	692527
2016-08-18	90.88	91.28	90.59	90.99	328981
2016-08-19	90.66	91.54	90.43	91.22	404319
2016-08-22	90.96	91.39	90.74	90.99	417897
2016-08-23	91.21	91.50	90.89	90.91	248617
2016-08-24	90.98	91.27	89.92	90.11	400678
2016-08-25	90.26	91.09	90.20	90.82	453490
2016-08-26	91.10	92.22	90.90	90.98	354123
2016-08-29	90.97	91.76	90.97	91.75	353472
2016-08-30	91.82	92.06	91.56	91.96	339892
2016-08-31	91.68	92.03	90.60	91.00	363536
2016-09-01	90.75	91.20	90.45	90.79	272665
2016-09-02	91.51	92.08	91.14	91.43	321934
2016-09-06	91.43	91.60	90.98	91.34	259422
2016-09-07	91.44	91.93	90.76	91.33	302515
2016-09-08	90.91	91.26	90.10	90.19	211061
2016-09-09	90.05	90.19	88.67	88.68	432185
2016-09-12	88.43	90.13	88.43	89.80	275186
2016-09-13	89.01	89.45	88.23	89.19	517429
2016-09-14	89.40	89.50	88.37	88.67	363906
2016-09-15	88.83	90.40	88.15	90.33	343601
2016-09-16	89.95	90.17	89.36	89.69	474845
2016-09-19	90.26	90.60	89.04	89.43	213648
2016-09-20	90.02	90.02	88.84	88.89	172441
2016-09-21	89.27	89.69	88.28	89.59	254030
2016-09-22	90.33	90.65	89.68	90.51	278846
2016-09-23	89.90	90.52	89.60	90.05	188190
2016-09-26	89.45	90.32	89.27	89.64	294202
2016-09-27	89.62	89.80	88.31	89.35	255854
2016-09-28	89.61	89.62	88.45	89.44	472512
2016-09-29	89.41	89.76	88.07	88.10	189374
2016-09-30	88.34	88.84	87.86	88.45	439031
2016-10-03	88.10	88.96	88.01	88.66	239749
2016-10-04	88.68	88.87	87.77	88.10	254484
2016-10-05	88.38	88.68	88.05	88.28	330494
2016-10-06	87.97	88.27	87.56	88.21	179172
2016-10-07	88.30	88.30	87.17	87.60	359928
2016-10-10	88.20	88.76	87.99	88.28	114344
2016-10-11	87.93	88.44	87.00	87.45	215999
2016-10-12	87.67	89.08	86.68	88.80	256402
2016-10-13	88.02	88.50	87.34	88.30	293950
2016-10-14	88.79	88.79	87.47	87.91	224390
2016-10-17	87.90	87.92	87.15	87.46	219761
2016-10-18	88.09	88.52	87.57	88.13	122569
2016-10-19	88.31	88.54	87.76	87.96	150022
2016-10-20	87.52	88.14	87.18	87.26	150597
2016-10-21	86.98	88.07	86.50	87.76	207554
2016-10-24	88.69	89.05	87.93	88.36	161520
2016-10-25	88.05	88.14	85.97	86.22	278062
2016-10-26	85.61	86.45	85.08	85.54	242472
2016-10-27	85.85	85.85	84.54	85.17	588845
2016-10-28	85.36	86.09	84.98	85.18	272598
2016-10-31	85.27	86.41	85.01	86.04	363845
2016-11-01	86.32	86.69	85.74	86.10	313117
2016-11-02	85.82	87.60	85.79	86.21	488170
2016-11-03	94.50	96.12	92.89	94.04	1081416
2016-11-04	94.58	94.58	92.17	93.39	825412
2016-11-07	94.79	95.58	94.23	95.11	415029
2016-11-08	94.75	98.63	94.75	97.82	710385
2016-11-09	97.00	100.42	95.95	100.38	757255
2016-11-10	100.35	100.87	99.27	100.41	583808
2016-11-11	100.00	101.15	99.48	101.08	360587
2016-11-14	101.15	101.70	101.00	101.56	456284
2016-11-15	101.41	101.82	100.67	101.65	380302
2016-11-16	101.31	102.75	100.92	102.60	315582
2016-11-17	102.60	104.62	102.59	104.54	476752
2016-11-18	104.15	104.41	103.23	103.26	287652
2016-11-21	103.26	104.00	102.88	103.97	467150
2016-11-22	103.86	104.49	103.42	104.06	285830
2016-11-23	103.69	104.28	103.13	103.61	220435
2016-11-25	103.88	104.22	103.33	103.67	99731
2016-11-28	103.71	104.47	103.18	103.38	245180
2016-11-29	103.05	104.27	103.00	104.08	324251
2016-11-30	104.46	104.46	102.79	102.82	488333
2016-12-01	103.07	103.40	100.19	100.97	603764
2016-12-02	101.16	101.53	99.95	100.08	336814
2016-12-05	100.61	101.57	100.24	100.69	374822
2016-12-06	101.20	101.72	100.96	101.56	281748
2016-12-07	101.92	103.64	101.41	103.59	315927
2016-12-08	103.58	105.00	103.04	104.93	344991
2016-12-09	104.84	105.45	103.76	104.30	415492
2016-12-12	103.82	103.82	102.36	102.88	188846
2016-12-13	103.39	104.70	102.79	103.93	273306
2016-12-14	103.78	104.42	102.79	103.12	226487
2016-12-15	103.30	104.49	102.92	103.53	169534
2016-12-16	104.20	104.86	103.37	103.50	677400
2016-12-19	103.24	104.39	103.24	104.39	236175
2016-12-20	104.23	104.23	102.43	103.67	340319
2016-12-21	103.43	104.64	102.92	104.19	211798
2016-12-22	104.00	104.06	102.73	103.29	246791
2016-12-23	103.25	103.76	102.74	102.75	164299
2016-12-27	102.24	103.26	102.24	102.37	184898
2016-12-28	102.49	102.58	100.97	101.47	362518
2016-12-29	101.79	102.43	101.20	101.38	397505
2016-12-30	101.50	101.64	100.70	101.07	448132
2017-01-03	101.36	101.45	99.24	99.86	564232
2017-01-04	100.30	102.39	99.83	101.79	495957
2017-01-05	99.00	99.87	90.37	90.56	5625526
2017-01-06	91.90	95.77	91.62	95.68	3067468
2017-01-09	97.13	97.54	94.77	95.82	1369281
2017-01-10	95.76	98.43	95.76	97.62	1655669
2017-01-11	97.08	100.14	96.83	98.96	1159359
2017-01-12	98.52	100.00	98.08	99.84	926246
2017-01-13	100.29	102.18	100.02	101.94	986046
2017-01-17	102.13	102.13	99.01	99.41	911264
2017-01-18	99.83	100.60	98.98	99.68	674200
2017-01-19	99.42	99.79	98.62	99.01	384091
2017-01-20	99.33	100.25	99.05	99.44	353329
2017-01-23	99.31	100.54	98.96	100.37	491317
2017-01-24	100.44	101.35	100.44	100.95	350437
2017-01-25	101.27	101.83	100.38	101.18	321781
2017-01-26	100.81	101.80	100.49	101.52	522285
2017-01-27	101.67	101.67	100.07	100.56	451865
2017-01-30	100.46	100.51	98.50	99.82	601717
2017-01-31	99.57	99.96	98.59	99.36	1220434
2017-02-01	100.14	100.47	97.83	98.81	639755
2017-02-02	97.06	100.28	95.40	99.15	1661076
2017-02-03	100.26	100.64	98.64	99.60	567198
2017-02-06	99.59	99.89	98.48	99.07	480147
2017-02-07	99.02	99.80	98.21	98.68	493284
2017-02-08	98.94	99.26	97.96	98.85	367921
2017-02-09	98.95	100.79	98.08	100.27	325245
2017-02-10	100.75	101.69	100.43	101.02	314364
2017-02-13	101.46	102.00	100.77	101.42	384254
2017-02-14	100.41	101.81	100.33	101.25	394785
2017-02-15	100.51	102.87	100.36	102.84	652859
2017-02-16	103.00	104.09	102.79	103.43	1070976
2017-02-17	102.41	103.28	102.11	103.13	796878
2017-02-21	102.92	103.75	102.28	103.38	376348
2017-02-22	103.08	103.65	102.10	102.46	439081
2017-02-23	102.28	103.26	101.68	102.54	309198
2017-02-24	101.68	103.73	101.20	103.71	328004
2017-02-27	103.74	104.55	102.94	104.55	380417
2017-02-28	104.50	104.71	103.15	103.21	457095
2017-03-01	104.24	104.97	103.80	104.20	555517
2017-03-02	103.85	104.26	103.17	104.04	456696
2017-03-03	103.46	103.91	102.90	103.41	364239
2017-03-06	102.71	103.40	101.86	103.11	352361
2017-03-07	103.45	104.12	102.35	103.46	519201
2017-03-08	103.12	104.58	102.91	104.30	385877
2017-03-09	104.05	104.80	103.37	104.58	383810
2017-03-10	105.00	106.12	104.86	105.95	520010
2017-03-13	108.80	109.99	108.00	109.18	900382
2017-03-14	108.97	109.93	108.46	109.07	588885
2017-03-15	109.49	112.04	109.36	111.93	1031383
2017-03-16	111.73	112.39	110.96	111.49	569777
2017-03-17	111.40	112.42	111.40	111.47	702980
2017-03-20	111.24	111.75	110.43	111.33	337910
2017-03-21	111.52	112.12	108.97	109.11	568397
2017-03-22	109.07	110.51	108.20	110.44	483892
2017-03-23	110.28	110.48	108.78	108.96	520396
2017-03-24	109.51	109.88	108.66	109.06	356219
2017-03-27	108.16	109.74	107.00	109.38	477524
2017-03-28	109.14	110.04	109.00	109.61	518038
2017-03-29	109.66	109.66	108.45	108.60	529452
2017-03-30	108.22	109.04	107.67	108.75	1271793
2017-03-31	108.75	108.95	107.13	107.99	1095973
2017-04-03	108.08	109.41	107.70	108.95	1520760
2017-04-04	108.87	109.28	107.92	108.70	19351878
2017-04-05	108.85	110.93	108.37	109.23	972281
2017-04-06	109.84	112.00	109.17	110.47	925304
2017-04-07	110.32	110.74	109.77	110.08	779019
2017-04-10	110.15	111.03	109.39	109.79	499465
2017-04-11	109.88	110.00	109.05	109.70	824800
2017-04-12	109.79	109.79	108.81	109.23	824560
2017-04-13	109.13	109.51	108.44	108.93	514818
2017-04-17	109.43	110.86	109.43	110.84	732363
2017-04-18	110.50	111.10	110.16	110.48	520858
2017-04-19	110.69	112.16	110.39	112.07	659204
2017-04-20	112.40	113.34	112.00	112.96	522860
2017-04-21	113.29	113.49	112.40	112.58	395655
2017-04-24	114.00	114.00	113.02	113.42	393779
2017-04-25	113.60	114.04	112.65	113.21	494300
2017-04-26	113.38	113.88	113.06	113.87	475574
2017-04-27	114.11	114.72	113.57	113.99	571393
2017-04-28	114.13	114.30	113.41	114.09	453570
2017-05-01	114.55	114.68	113.55	114.30	470888
2017-05-02	114.44	114.75	114.04	114.33	492631
2017-05-03	113.67	114.01	112.54	113.44	749588
2017-05-04	114.44	116.48	112.83	112.92	930925
2017-05-05	113.44	113.70	111.50	113.22	1208132
2017-05-08	113.42	113.43	112.48	113.32	634550
2017-05-09	113.30	114.00	112.88	113.69	670208
2017-05-10	113.57	113.98	112.71	113.10	496582
2017-05-11	112.64	112.90	112.04	112.66	532348
2017-05-12	112.52	113.31	112.40	113.25	337265
2017-05-15	113.11	114.03	113.06	114.01	405867
2017-05-16	114.01	114.11	113.64	113.83	434688
2017-05-17	112.93	113.11	111.24	111.31	438617
2017-05-18	111.47	112.76	110.76	112.41	495415
2017-05-19	112.81	113.82	112.36	113.41	499308
2017-05-22	113.40	114.47	113.27	113.84	466725
2017-05-23	113.88	114.02	112.93	113.63	459324
2017-05-24	114.00	116.22	113.46	116.11	599903
2017-05-25	116.52	118.67	115.24	117.88	529381
2017-05-26	117.73	118.43	117.32	117.72	517333
2017-05-30	117.84	118.56	117.21	118.48	585880
2017-05-31	118.50	119.85	117.90	119.60	1442951
2017-06-01	119.60	120.76	119.05	120.57	597793
2017-06-02	120.92	120.92	119.95	120.87	515879
2017-06-05	121.08	121.99	120.52	120.58	335116
2017-06-06	120.57	121.18	120.05	120.28	434990
2017-06-07	120.76	120.81	119.28	119.71	380170
2017-06-08	119.83	120.44	119.34	120.35	270759
2017-06-09	120.11	120.67	118.11	118.71	368771
2017-06-12	118.25	119.66	117.05	119.44	352212
2017-06-13	119.25	120.81	119.25	120.77	274071
2017-06-14	121.41	122.66	120.42	121.72	428984
2017-06-15	121.01	122.89	120.88	122.65	319934
2017-06-16	122.72	122.93	121.66	122.31	589760
2017-06-19	122.70	123.72	122.70	123.69	329119
2017-06-20	123.59	124.37	122.96	122.99	315391
2017-06-21	122.99	123.36	122.50	123.22	283296
2017-06-22	123.36	123.53	122.22	123.00	194610
2017-06-23	122.99	124.33	122.60	123.98	553167
2017-06-26	124.12	124.39	122.82	123.59	416449
2017-06-27	123.70	123.98	122.82	122.88	569120
2017-06-28	123.38	124.92	122.69	124.61	398162
2017-06-29	124.40	124.54	122.52	123.56	400443
2017-06-30	124.42	124.52	123.42	123.51	726716
2017-07-03	124.24	124.92	123.68	124.10	278269
2017-07-05	124.42	125.44	123.91	125.20	413449
2017-07-06	124.56	124.88	123.31	124.36	356580
2017-07-07	124.85	126.47	124.52	125.37	536758
2017-07-10	125.63	126.51	125.24	126.22	333291
2017-07-11	126.20	126.67	125.51	126.08	336937
2017-07-12	126.79	128.29	126.53	127.00	284797
2017-07-13	127.00	127.30	125.89	126.16	332943
2017-07-14	126.27	127.00	126.15	126.83	213359
2017-07-17	126.75	127.44	126.15	126.85	195425
2017-07-18	126.74	127.17	126.01	127.15	398131
2017-07-19	127.84	128.90	127.47	128.85	536257
2017-07-20	128.99	129.24	127.44	127.44	494979
2017-07-21	127.26	128.65	126.99	128.26	655078
2017-07-24	128.38	128.94	128.24	128.46	437787
2017-07-25	128.91	129.02	128.21	128.47	273014
2017-07-26	128.57	129.57	128.52	129.53	212099
2017-07-27	129.77	130.02	126.61	128.23	333945
2017-07-28	128.00	128.32	127.28	128.03	362445
2017-07-31	128.27	128.94	127.15	128.32	413088
2017-08-01	129.13	129.13	127.52	128.22	827250
2017-08-02	128.18	128.18	126.06	126.81	414419
2017-08-03	126.65	127.73	126.18	127.56	472071
2017-08-04	127.68	128.30	126.68	126.94	466610
2017-08-07	127.24	127.84	125.63	126.25	748123
2017-08-08	121.73	123.34	119.58	122.30	1911501
2017-08-09	122.10	122.36	119.05	120.10	1085760
2017-08-10	119.46	120.14	116.80	117.11	987479
2017-08-11	117.51	117.65	115.86	116.92	952441
2017-08-14	118.05	118.74	117.46	117.82	492978
2017-08-15	117.76	117.89	116.77	117.18	440783
2017-08-16	117.12	119.09	116.61	119.08	691951
2017-08-17	118.91	120.45	118.27	120.32	1017109
2017-08-18	119.87	120.06	118.88	119.51	746181
2017-08-21	119.71	119.71	117.61	118.75	437966
2017-08-22	119.04	119.50	118.46	119.27	460089
2017-08-23	118.76	119.12	118.58	118.72	399175
2017-08-24	119.04	119.21	118.61	118.74	374967
2017-08-25	119.05	119.24	118.56	118.75	356533
2017-08-28	118.91	119.20	118.39	118.84	344512
2017-08-29	118.16	118.64	117.14	118.08	498665
2017-08-30	118.11	120.63	118.11	120.29	487555
2017-08-31	120.50	120.94	119.69	120.59	546032
2017-09-01	120.64	121.07	119.06	120.79	439045
2017-09-05	120.02	120.90	119.38	120.22	596575
2017-09-06	120.65	121.61	120.50	121.34	447191
2017-09-07	121.55	123.52	121.20	122.59	598350
2017-09-08	122.44	124.95	122.29	124.37	707806
2017-09-11	125.00	126.18	123.99	125.40	648110
2017-09-12	125.65	126.07	125.28	126.01	410418
2017-09-13	125.55	126.05	125.46	125.79	347286
2017-09-14	125.58	125.58	122.14	122.24	841123
2017-09-15	122.06	122.47	120.14	121.26	1483397
2017-09-18	121.72	122.77	121.19	122.63	382944
2017-09-19	122.85	123.83	122.44	123.44	516712
2017-09-20	123.66	124.52	123.17	124.42	470495
2017-09-21	124.49	124.56	123.10	123.38	377793
2017-09-22	123.34	124.28	122.87	124.18	334210
2017-09-25	124.19	124.19	122.38	123.70	374306
2017-09-26	124.10	124.91	122.91	124.10	354559
2017-09-27	124.58	125.00	123.21	123.37	424750
2017-09-28	122.87	123.40	122.03	123.37	232369
2017-09-29	123.40	125.18	123.04	124.41	524998
2017-10-02	124.29	125.34	123.92	124.57	557678
2017-10-03	124.89	125.05	123.12	124.56	417190
2017-10-04	124.61	124.98	122.86	122.92	481385
2017-10-05	123.18	123.37	122.62	122.75	474681
2017-10-06	122.68	123.09	122.09	122.39	1078387
2017-10-09	122.52	124.07	122.36	123.49	12863023
2017-10-10	124.05	124.14	123.47	123.75	381608
2017-10-11	123.78	124.33	123.65	123.99	445433
2017-10-12	123.90	124.51	123.42	123.58	455420
2017-10-13	124.36	124.48	122.99	124.24	381642
2017-10-16	124.21	124.77	123.46	123.95	685680
2017-10-17	123.74	124.15	122.05	122.18	681425
2017-10-18	122.42	122.97	121.99	122.27	347087
2017-10-19	122.24	123.24	121.50	123.24	394669
2017-10-20	123.73	125.85	123.73	125.28	414453
2017-10-23	125.69	125.72	124.72	124.78	325348
2017-10-24	124.81	125.07	122.34	123.02	1028040
2017-10-25	123.33	124.96	122.95	124.07	1103955
2017-10-26	124.49	126.09	124.29	124.75	561965
2017-10-27	124.96	125.44	124.20	125.15	477009
2017-10-30	125.27	125.56	123.69	124.38	629142
2017-10-31	124.58	125.39	124.38	125.31	623963
2017-11-01	125.75	126.22	124.45	125.60	705873
2017-11-02	124.34	124.81	119.32	120.34	1639448
2017-11-03	120.06	120.78	117.79	118.66	836664
2017-11-06	118.42	119.50	117.65	118.55	584287
2017-11-07	118.43	118.98	117.21	117.75	532972
2017-11-08	119.00	119.01	117.17	118.81	516408
2017-11-09	117.97	118.26	116.00	117.34	486402
2017-11-10	116.85	117.78	116.22	117.48	493777
2017-11-13	116.92	117.38	116.18	116.32	420901
2017-11-14	116.34	117.66	116.06	117.64	455878
2017-11-15	117.24	117.67	116.13	117.30	457792
2017-11-16	117.88	119.28	117.12	118.97	580717
2017-11-17	118.48	118.48	116.78	116.90	587831
2017-11-20	117.43	118.01	116.38	116.62	331987
2017-11-21	117.50	118.18	116.87	117.19	461091
2017-11-22	116.98	117.05	115.80	115.99	603822
2017-11-24	115.96	116.45	115.01	116.39	272928
2017-11-27	116.72	118.55	116.21	118.32	532303
2017-11-28	118.35	119.57	118.11	119.49	310450
2017-11-29	119.96	119.96	118.40	119.31	650636
2017-11-30	119.35	121.00	119.24	120.89	728402
2017-12-01	120.94	121.93	118.61	119.95	624657
2017-12-04	120.74	122.05	119.89	121.66	719768
2017-12-05	121.35	122.51	120.51	121.52	556148
2017-12-06	121.05	122.42	119.40	119.48	717465
2017-12-07	119.55	120.38	119.29	120.23	679583
2017-12-08	120.56	121.29	119.48	120.71	505943
2017-12-11	120.45	121.14	119.76	120.01	358224
2017-12-12	119.72	121.01	119.08	120.65	328350
2017-12-13	120.56	121.78	120.38	121.33	334100
2017-12-14	121.14	121.76	120.01	120.05	280139
2017-12-15	120.54	123.09	120.27	122.51	633431
2017-12-18	123.11	124.92	123.11	124.43	493282
2017-12-19	124.51	124.68	123.39	123.45	339168
2017-12-20	123.85	124.44	122.63	123.66	369741
2017-12-21	123.91	124.21	122.77	123.02	311849
2017-12-22	123.38	123.69	122.71	123.59	244282
2017-12-26	123.23	123.69	122.77	123.09	468904
2017-12-27	123.61	124.09	122.66	123.97	259094
2017-12-28	124.15	124.35	122.90	123.89	362865
2017-12-29	124.22	124.43	122.90	123.15	398126
2018-01-02	123.24	125.00	123.08	124.85	523910
2018-01-03	124.73	126.08	124.73	125.19	464511
2018-01-04	125.28	128.83	125.28	127.30	828488
2018-01-05	127.42	129.36	127.42	129.34	437902
2018-01-08	129.63	130.39	128.98	130.31	524430
2018-01-09	130.51	130.55	128.86	128.95	335732
2018-01-10	128.43	128.93	127.68	128.16	289360
2018-01-11	128.49	129.67	128.27	129.61	209419
2018-01-12	129.57	130.50	128.88	130.13	244883
2018-01-16	130.65	131.91	129.71	130.04	396593
2018-01-17	130.73	133.06	130.03	132.13	490579
2018-01-18	132.23	134.02	131.79	134.00	712024
2018-01-19	134.80	138.26	134.10	137.35	771015
2018-01-22	137.40	138.50	136.88	138.45	607089
2018-01-23	138.56	139.50	137.95	139.21	386070
2018-01-24	139.73	141.73	139.17	140.19	637154
2018-01-25	140.87	140.87	139.80	140.12	269990
2018-01-26	140.38	142.16	139.72	142.14	368381
2018-01-29	141.57	141.82	139.65	139.67	531674
2018-01-30	139.32	140.00	138.74	139.04	390003
2018-01-31	139.82	140.89	138.33	138.74	520274
2018-02-01	138.71	138.91	137.08	138.83	596386
2018-02-02	138.21	139.06	135.19	135.19	523225
2018-02-05	134.61	135.71	128.25	128.25	891712
2018-02-06	119.73	124.92	116.88	124.02	2662691
2018-02-07	123.13	123.98	119.41	119.45	1640484
2018-02-08	120.00	120.00	114.22	114.26	1124395
2018-02-09	115.22	117.00	112.05	115.49	1656410
2018-02-12	116.32	118.89	115.93	118.24	854227
2018-02-13	117.45	118.90	116.97	118.85	636508
2018-02-14	118.19	121.27	117.97	120.46	972906
2018-02-15	121.37	121.37	117.70	117.93	1285409
2018-02-16	117.62	118.61	116.83	118.04	749386
2018-02-20	117.69	118.12	115.65	115.97	741122
2018-02-21	116.16	116.81	114.03	114.10	1008854
2018-02-22	114.61	116.99	114.23	115.54	693472
2018-02-23	116.00	117.05	114.98	116.99	558207
2018-02-26	117.81	118.27	115.04	117.96	800503
2018-02-27	117.90	118.15	115.78	115.93	509059
2018-02-28	116.56	116.70	113.40	113.41	943418
2018-03-01	113.51	114.17	111.57	113.77	1321276
2018-03-02	113.07	117.07	112.56	116.65	1124140
2018-03-05	115.87	119.70	115.50	119.38	1152255
2018-03-06	119.60	121.17	118.70	120.96	1034383
2018-03-07	119.80	123.41	119.73	122.96	950800
2018-03-08	123.45	123.61	120.19	120.55	587591
2018-03-09	121.14	122.88	120.72	122.81	607687
2018-03-12	123.24	124.41	122.80	124.08	575471
2018-03-13	124.52	124.70	123.63	124.33	636756
2018-03-14	124.55	124.65	122.25	123.21	705475
2018-03-15	123.28	123.70	122.00	123.15	518333
2018-03-16	123.71	124.71	123.03	124.02	700557
2018-03-19	123.36	123.58	122.42	123.40	625668
2018-03-20	123.70	125.21	122.96	124.17	836465
2018-03-21	124.12	124.42	122.77	122.85	546654
2018-03-22	121.74	122.20	119.26	119.42	771890
2018-03-23	119.38	120.90	117.51	117.69	959522
2018-03-26	118.91	119.70	117.25	119.55	876171
2018-03-27	119.57	120.19	116.87	117.61	664524
2018-03-28	117.71	117.71	115.40	116.81	745995
2018-03-29	117.16	118.74	116.12	117.62	934564
2018-04-02	117.65	118.08	115.04	116.06	642794
2018-04-03	116.43	117.49	115.91	116.79	675226
2018-04-04	115.46	118.29	115.29	117.97	628186
2018-04-05	118.40	119.35	117.51	118.76	413775
2018-04-06	118.09	118.91	115.28	116.29	683606
2018-04-09	116.74	118.31	116.18	116.27	633388
2018-04-10	117.47	118.13	116.83	117.31	474742
2018-04-11	116.29	117.61	116.07	116.32	400971
2018-04-12	116.74	117.38	116.05	116.64	640637
2018-04-13	116.87	117.67	114.40	115.06	566314
2018-04-16	115.87	117.21	115.38	116.69	577486
2018-04-17	117.19	118.10	116.72	117.84	430356
2018-04-18	117.87	119.09	117.46	118.14	368959
2018-04-19	117.90	119.11	117.84	118.88	502125
2018-04-20	118.83	119.24	117.25	117.72	497169
2018-04-23	118.23	118.32	117.05	117.87	520343
2018-04-24	118.45	119.24	117.41	118.00	821828
2018-04-25	117.68	117.96	116.28	117.38	388543
2018-04-26	117.94	119.60	117.39	119.32	438617
2018-04-27	119.59	121.52	119.34	121.18	1000438
2018-04-30	121.35	122.04	120.68	121.29	996422
2018-05-01	120.75	122.44	120.72	122.01	1084906
2018-05-02	121.73	121.73	119.93	120.66	590226
2018-05-03	120.86	121.32	119.48	121.20	814839
2018-05-04	120.52	123.50	120.47	123.02	635286
2018-05-07	123.00	124.83	122.56	123.79	1354793
2018-05-08	125.24	132.19	125.24	130.53	1295428
2018-05-09	130.84	135.12	130.22	133.54	879763
2018-05-10	133.99	134.38	131.73	134.37	1057052
2018-05-11	134.63	136.24	134.24	135.04	1089014
2018-05-14	135.23	135.40	133.54	134.80	875135
2018-05-15	134.04	135.80	133.55	135.17	1266636
2018-05-16	135.15	136.04	133.99	135.73	517137
2018-05-17	135.31	136.24	132.96	133.23	1051712
2018-05-18	133.25	135.91	132.84	134.23	912894
2018-05-21	134.55	135.14	132.13	132.25	878702
2018-05-22	132.30	133.02	130.44	131.35	935746
2018-05-23	131.13	132.11	130.77	131.76	828999
2018-05-24	131.84	132.03	130.40	131.30	965462
2018-05-25	131.05	132.01	130.23	130.64	938543
2018-05-29	129.90	131.23	128.73	131.05	896475
2018-05-30	131.59	132.97	131.07	132.50	750823
2018-05-31	132.50	133.28	131.44	132.74	2219331
2018-06-01	133.50	133.83	132.40	132.65	913220
2018-06-04	133.31	135.85	132.88	135.42	495560
2018-06-05	135.28	136.44	134.61	135.16	367837
2018-06-06	135.14	137.79	135.14	137.32	408363
2018-06-07	137.59	138.21	136.78	137.37	794651
2018-06-08	137.07	137.83	136.45	137.73	365034
2018-06-11	138.22	138.41	137.10	137.16	406576
2018-06-12	137.49	138.81	136.96	138.47	272537
2018-06-13	138.83	138.88	137.46	137.50	336831
2018-06-14	137.74	138.19	136.85	137.29	411895
2018-06-15	137.50	138.69	136.95	137.94	754481
2018-06-18	137.68	138.25	136.70	137.76	361395
2018-06-19	136.72	137.79	135.91	137.20	539826
2018-06-20	137.32	137.70	136.04	136.52	522377
2018-06-21	136.66	137.23	135.38	135.82	319048
2018-06-22	136.08	137.42	134.64	134.96	1151201
2018-06-25	134.85	134.85	132.00	132.97	442029
2018-06-26	133.19	134.38	132.67	133.53	333565
2018-06-27	133.76	134.68	130.73	130.81	567299
2018-06-28	130.83	134.69	130.74	133.55	667913
2018-06-29	133.86	134.55	132.77	132.90	649411
2018-07-02	132.08	133.42	132.08	133.33	318167
2018-07-03	134.09	135.70	134.09	134.88	277446
2018-07-05	135.36	136.60	133.99	136.32	593450
2018-07-06	136.36	138.68	136.20	137.96	303440
2018-07-09	138.70	140.32	138.18	139.07	465574
2018-07-10	139.49	140.16	138.67	140.00	425482
2018-07-11	138.97	140.07	138.82	139.77	369482
2018-07-12	140.94	141.50	140.26	140.97	475887
2018-07-13	141.00	142.10	139.53	139.96	285094
2018-07-16	139.98	140.41	138.88	139.66	245184
2018-07-17	139.11	140.41	138.67	139.97	242415
2018-07-18	139.86	140.55	138.79	140.13	238525
2018-07-19	139.77	140.85	139.52	139.63	289386
2018-07-20	139.32	139.83	138.67	138.84	412771
2018-07-23	138.62	139.55	138.41	139.54	269301
2018-07-24	140.16	140.16	136.23	137.75	436862
2018-07-25	137.67	139.65	137.55	139.56	346284
2018-07-26	139.55	140.53	139.15	139.17	345204
2018-07-27	139.68	139.68	134.71	136.30	297537
2018-07-30	135.98	136.82	133.91	134.79	429808
2018-07-31	135.63	135.76	134.42	135.43	606461
2018-08-01	131.36	131.86	128.00	130.89	1328445
2018-08-02	130.34	135.01	130.23	134.81	813783
2018-08-03	135.01	138.25	134.33	138.20	496895
2018-08-06	138.27	140.35	137.52	140.03	395416
2018-08-07	140.38	140.85	138.35	138.76	665367
2018-08-08	139.16	139.70	138.07	138.27	385485
2018-08-09	138.27	139.98	138.26	139.66	430893
2018-08-10	139.33	141.54	138.99	140.32	830929
2018-08-13	139.94	140.99	139.04	139.13	250553
2018-08-14	139.70	141.33	139.25	140.93	366299
2018-08-15	140.52	141.33	139.19	139.72	329847
2018-08-16	140.44	141.49	139.79	141.35	236934
2018-08-17	141.42	143.31	140.82	143.12	518624
2018-08-20	143.50	145.35	142.75	144.92	574413
2018-08-21	145.05	145.58	143.98	144.13	377182
2018-08-22	144.02	145.34	143.70	145.15	261475
2018-08-23	145.35	145.99	144.39	145.26	278828
2018-08-24	145.59	145.98	144.68	145.37	272451
2018-08-27	145.91	147.46	145.08	147.38	326466
2018-08-28	147.48	148.59	147.26	148.22	385869
2018-08-29	148.45	149.62	148.17	148.64	354346
2018-08-30	148.43	148.43	146.75	147.62	281728
2018-08-31	147.70	149.97	147.70	149.76	394751
2018-09-04	149.76	152.76	148.71	152.32	592984
2018-09-05	152.08	153.98	150.74	153.49	585322
2018-09-06	153.68	154.20	152.03	153.60	383608
2018-09-07	153.21	154.06	152.08	152.39	313574
2018-09-10	152.89	153.16	151.30	152.70	480530
2018-09-11	153.08	155.53	152.28	155.03	533521
2018-09-12	154.91	159.17	154.06	156.27	944187
2018-09-13	156.74	158.10	156.28	157.94	483107
2018-09-14	158.38	158.38	155.90	156.22	750188
2018-09-17	155.98	156.21	153.38	153.44	553956
2018-09-18	153.74	154.22	152.84	153.19	806618
2018-09-19	153.49	154.14	151.46	154.05	677585
2018-09-20	154.95	157.18	153.98	156.91	402646
2018-09-21	157.27	159.92	156.10	158.45	1049788
2018-09-24	158.02	158.41	156.03	157.01	443571
2018-09-25	157.74	161.21	157.60	160.00	737905
2018-09-26	160.09	160.96	158.73	158.95	664575
2018-09-27	158.95	159.59	157.45	159.31	461890
2018-09-28	159.78	160.60	157.13	158.50	856836
2018-10-01	159.51	160.29	157.74	158.27	394788
2018-10-02	157.71	160.14	157.63	158.41	503402
2018-10-03	159.17	159.78	158.18	158.64	393028
2018-10-04	157.90	158.54	155.37	156.20	426211
2018-10-05	155.75	156.87	153.80	154.74	793893
2018-10-08	154.33	154.62	151.03	153.21	779634
2018-10-09	153.18	154.11	151.72	152.54	597277
2018-10-10	151.98	152.49	146.46	146.67	1024782
2018-10-11	146.34	148.54	144.38	145.05	719431
2018-10-12	147.87	149.26	145.50	148.79	964267
2018-10-15	147.99	148.36	146.74	147.05	628131
2018-10-16	148.76	151.92	148.49	151.14	863328
2018-10-17	150.79	151.75	148.73	149.31	784056
2018-10-18	149.15	149.51	143.91	145.05	976684
2018-10-19	145.62	149.31	145.32	146.24	669053
2018-10-22	146.62	148.45	145.29	147.84	592369
2018-10-23	146.02	146.92	143.89	146.38	1137255
2018-10-24	146.12	147.70	141.70	141.92	668879
2018-10-25	142.96	145.21	142.96	144.34	631284
2018-10-26	141.94	144.88	140.47	142.64	504700
2018-10-29	144.40	147.34	139.08	140.86	952521
2018-10-30	141.19	143.76	140.43	142.23	1830614
2018-10-31	144.28	149.88	144.28	147.52	1608734
2018-11-01	144.58	149.44	139.98	141.88	2187737
2018-11-02	140.56	144.16	140.41	142.03	1281503
2018-11-05	142.31	143.43	139.09	140.85	477931
2018-11-06	140.87	142.26	140.44	142.21	480372
2018-11-07	143.08	146.50	143.08	145.57	443160
2018-11-08	144.79	146.91	144.29	146.78	408572
2018-11-09	146.45	148.05	145.93	147.64	595959
2018-11-12	147.09	148.43	145.35	145.52	536456
2018-11-13	145.90	147.03	144.14	145.46	594411
2018-11-14	146.75	147.38	141.41	142.85	409069
2018-11-15	142.52	145.71	141.27	145.61	420521
2018-11-16	144.57	147.89	143.99	147.15	656653
2018-11-19	147.20	147.54	144.21	145.34	489403
2018-11-20	143.34	146.05	142.40	144.01	575026
2018-11-21	145.22	148.02	144.84	146.01	463618
2018-11-23	144.89	147.51	144.31	146.13	218836
2018-11-26	147.56	148.36	146.21	147.08	478421
2018-11-27	146.72	148.08	146.03	147.90	371380
2018-11-28	149.03	153.72	148.72	153.72	814220
2018-11-29	153.41	155.95	151.93	153.15	721246
2018-11-30	153.15	155.07	152.63	153.19	773380
2018-12-03	155.37	155.45	150.72	153.77	752389
2018-12-04	152.71	154.27	149.72	149.93	671801
2018-12-06	147.18	149.37	145.88	147.90	707543
2018-12-07	147.90	149.07	143.02	143.90	680821
2018-12-10	143.79	144.78	141.57	143.25	787998
2018-12-11	145.00	145.42	142.51	143.78	402848
2018-12-12	144.93	146.37	144.40	144.78	312654
2018-12-13	145.64	145.64	142.99	144.29	378008
2018-12-14	143.00	143.34	138.44	139.13	687531
2018-12-17	138.40	138.86	132.71	133.34	838582
2018-12-18	134.56	134.92	132.21	132.60	617002
2018-12-19	133.24	136.03	129.47	130.71	1764808
2018-12-20	130.20	130.89	126.75	129.11	1332109
2018-12-21	128.19	129.96	126.22	126.46	1245456
2018-12-24	125.64	126.78	123.00	123.06	342651
2018-12-26	123.62	128.40	122.38	128.40	612918
2018-12-27	126.26	127.21	120.89	125.55	1199572
2018-12-28	125.78	127.15	124.50	125.71	810375
2018-12-31	126.49	128.12	125.54	127.84	654876
2019-01-02	125.90	126.94	124.87	125.85	560965
2019-01-03	124.40	125.04	122.50	123.19	776459
2019-01-04	125.04	128.08	124.37	126.36	665032
2019-01-07	125.99	127.71	125.04	126.34	992049
2019-01-08	127.06	128.90	127.05	128.46	558502
2019-01-09	128.43	128.79	125.83	126.95	788798
2019-01-10	126.26	128.38	126.21	128.24	487044
2019-01-11	127.89	129.32	126.88	129.11	462455
2019-01-14	127.86	129.31	127.21	127.30	358129
2019-01-15	127.29	129.81	126.87	129.00	375315
2019-01-16	129.06	129.73	128.40	129.10	558623
2019-01-17	128.73	130.12	128.37	129.11	342661
2019-01-18	129.98	130.30	128.29	129.74	751538
2019-01-22	129.25	130.43	128.20	129.88	563864
2019-01-23	131.01	131.91	129.22	130.01	430055
2019-01-24	129.89	131.07	129.66	130.37	319148
2019-01-25	131.41	132.35	131.06	131.87	367537
2019-01-28	131.20	132.39	130.51	132.18	584044
2019-01-29	132.14	132.36	130.18	131.97	392733
2019-01-30	132.46	134.19	131.71	133.91	438801
2019-01-31	133.86	135.97	133.39	135.89	833476
2019-02-01	136.05	139.01	136.05	138.34	727707
2019-02-04	138.70	143.25	137.99	143.25	1640135
2019-02-05	129.12	141.49	127.07	141.00	3795686
2019-02-06	139.00	143.44	137.00	143.01	2048185
2019-02-07	141.32	141.47	137.86	139.15	967607
2019-02-08	138.08	139.22	137.52	138.74	634487
2019-02-11	138.86	141.46	138.73	140.63	720753
2019-02-12	141.27	141.78	139.78	141.39	508403
2019-02-13	142.00	142.72	141.11	141.49	483164
2019-02-14	141.15	142.92	140.70	142.56	350252
2019-02-15	143.46	144.02	141.91	143.35	391764
2019-02-19	142.65	142.65	141.10	141.63	471285
2019-02-20	142.21	142.23	140.56	141.10	382098
2019-02-21	141.29	142.73	140.18	141.80	512429
2019-02-22	142.04	142.87	141.70	142.30	366051
2019-02-25	142.92	143.75	142.00	142.33	371248
2019-02-26	141.99	143.35	141.76	143.12	338733
2019-02-27	142.40	144.00	142.28	143.86	378523
2019-02-28	143.57	143.62	142.21	142.30	430072
2019-03-01	143.23	145.08	142.46	144.94	450259
2019-03-04	145.40	145.84	142.07	143.88	378419
2019-03-05	144.09	144.71	142.97	143.50	293357
2019-03-06	143.38	143.69	142.25	142.72	273088
2019-03-07	142.04	142.81	140.59	141.69	500421
2019-03-08	140.65	141.32	139.50	141.25	361755
2019-03-11	142.07	144.25	141.72	144.16	632660
2019-03-12	144.67	145.48	144.01	144.25	346635
2019-03-13	144.70	145.69	143.33	144.93	407282
2019-03-14	145.05	145.18	143.44	144.13	429279
2019-03-15	144.00	145.76	143.73	145.04	636682
2019-03-18	145.64	147.57	145.00	147.21	523944
2019-03-19	147.49	148.50	146.30	147.11	298001
2019-03-20	147.03	147.57	144.91	146.45	287102
2019-03-21	146.06	149.01	145.75	148.39	294336
2019-03-22	147.94	148.78	145.53	145.91	332555
2019-03-25	145.74	147.05	144.29	146.10	402234
2019-03-26	146.79	148.16	144.70	148.04	348296
2019-03-27	147.91	148.71	146.06	148.49	314403
2019-03-28	149.23	150.13	148.13	150.04	516697
2019-03-29	150.53	151.83	150.27	151.68	566849
2019-04-01	153.09	155.02	152.43	154.98	401814
2019-04-02	154.50	154.92	152.77	153.10	397733
2019-04-03	153.97	154.30	152.74	153.24	562160
2019-04-04	153.24	154.73	152.30	153.56	286809
2019-04-05	153.81	155.90	153.46	155.09	242045
2019-04-08	155.01	156.58	154.22	156.56	360067
2019-04-09	155.90	157.34	155.90	156.60	247626
2019-04-10	156.63	158.33	156.63	157.28	334981
2019-04-11	157.52	158.52	156.32	158.44	268857
2019-04-12	158.54	159.63	157.75	159.38	247957
2019-04-15	159.41	160.45	158.95	159.93	286050
2019-04-16	160.11	161.24	158.46	158.76	288890
2019-04-17	159.59	159.89	156.36	156.57	339528
2019-04-18	156.57	157.29	153.81	157.20	359612
2019-04-22	156.61	158.33	155.97	158.10	218480
2019-04-23	158.28	160.34	157.55	159.48	329676
2019-04-24	160.02	161.00	159.43	159.49	288817
2019-04-25	159.32	159.73	157.18	158.04	301862
2019-04-26	158.48	158.88	157.48	158.88	335572
2019-04-29	158.66	158.85	157.00	157.76	414476
2019-04-30	157.98	159.11	157.21	158.97	375150
2019-05-01	159.48	159.87	156.47	156.48	325867
2019-05-02	156.23	158.82	156.21	157.96	322254
2019-05-03	159.14	160.81	158.51	159.98	273461
2019-05-06	158.12	161.85	157.91	161.49	854854
2019-05-07	158.57	158.57	153.01	155.19	1192658
2019-05-08	154.43	155.20	152.47	153.70	671171
2019-05-09	151.78	153.97	151.72	152.97	502003
2019-05-10	152.40	153.88	150.65	153.86	695244
2019-05-13	150.50	150.80	148.17	150.00	564712
2019-05-14	150.75	152.91	150.25	151.44	408764
2019-05-15	150.63	153.86	150.59	152.57	546414
2019-05-16	153.09	156.59	152.90	154.97	315222
2019-05-17	153.32	155.10	153.29	153.52	264477
2019-05-20	152.50	154.55	152.10	152.45	410436
2019-05-21	153.78	154.50	153.03	154.06	202281
2019-05-22	153.78	155.48	153.14	155.01	196730
2019-05-23	154.18	154.40	151.58	152.72	276435
2019-05-24	153.83	154.89	153.43	154.02	176610
2019-05-28	154.59	155.41	152.43	152.44	447661
2019-05-29	151.59	151.99	150.11	151.56	265670
2019-05-30	152.07	152.91	151.78	152.62	249489
2019-05-31	151.16	152.88	150.61	151.30	306809
2019-06-03	151.15	151.56	148.72	149.85	412311
2019-06-04	150.78	151.54	149.22	151.34	427032
2019-06-05	152.11	154.54	151.75	154.47	234609
2019-06-06	154.70	154.84	153.43	154.21	331114
2019-06-07	155.48	158.12	155.39	157.48	308069
2019-06-10	158.27	159.68	156.86	159.02	411975
2019-06-11	159.47	159.49	155.90	157.11	318956
2019-06-12	157.64	158.16	156.97	157.28	185001
2019-06-13	158.00	158.92	157.23	158.60	169581
2019-06-14	158.72	159.29	157.42	158.58	240861
2019-06-17	159.05	160.05	158.64	159.03	170811
2019-06-18	160.01	161.00	159.19	159.43	349456
2019-06-19	159.35	160.77	158.37	160.39	221708
2019-06-20	161.42	162.40	160.22	160.42	288404
2019-06-21	160.19	161.58	158.63	161.47	791576
2019-06-24	161.63	162.66	160.87	161.84	251150
2019-06-25	161.94	162.79	160.37	160.99	338575
2019-06-26	161.38	161.72	158.11	158.14	394790
2019-06-27	158.93	159.78	157.24	158.97	377641
2019-06-28	159.44	161.17	159.10	160.94	727515
2019-07-01	162.79	163.66	161.54	163.65	269535
2019-07-02	163.22	165.14	163.02	165.07	290958
2019-07-03	165.75	168.03	164.66	167.84	281821
2019-07-05	167.09	168.97	165.87	168.97	227072
2019-07-08	168.60	168.60	166.86	167.14	349909
2019-07-09	166.28	168.03	165.96	167.58	321396
2019-07-10	168.31	169.06	168.10	168.36	214244
2019-07-11	168.88	169.91	168.18	169.50	223903
2019-07-12	170.14	170.50	168.85	170.24	167062
2019-07-15	170.47	171.36	169.46	170.87	242227
2019-07-16	171.04	171.12	168.87	169.02	274243
2019-07-17	169.48	170.65	168.25	168.42	229173
2019-07-18	167.99	169.02	167.39	168.55	353934
2019-07-19	169.88	169.92	165.71	165.79	301256
2019-07-22	166.20	168.50	166.20	167.72	349331
2019-07-23	169.00	169.44	167.51	169.35	288887
2019-07-24	169.15	169.66	167.53	168.98	218637
2019-07-25	168.54	168.88	167.54	168.14	284812
2019-07-26	168.97	171.44	168.45	171.04	332324
2019-07-29	171.25	171.78	169.62	170.73	432475
2019-07-30	148.37	149.19	136.16	138.26	2995189
2019-07-31	138.50	144.19	138.48	139.33	1282024
2019-08-01	140.00	140.34	135.65	137.41	790753
2019-08-02	136.91	136.98	134.50	135.11	570337
2019-08-05	133.00	133.30	127.58	128.02	903020
2019-08-06	128.88	129.63	125.85	128.44	1038072
2019-08-07	127.56	130.38	125.86	129.34	606130
2019-08-08	130.56	133.49	130.29	132.47	542780
2019-08-09	131.89	133.11	129.92	130.58	328796
2019-08-12	129.70	129.80	127.60	128.51	326201
2019-08-13	127.80	131.35	127.69	128.56	811289
2019-08-14	127.35	129.52	126.84	127.00	514329
2019-08-15	127.49	128.06	124.77	126.49	411559
2019-08-16	127.74	129.69	127.34	129.29	433515
2019-08-19	131.01	131.70	129.92	131.21	454520
2019-08-20	131.37	132.63	130.53	132.07	583267
2019-08-21	132.96	133.96	132.20	132.66	298752
2019-08-22	133.42	133.42	130.83	132.58	374686
2019-08-23	132.09	132.89	129.01	129.43	479580
2019-08-26	130.44	130.74	128.36	129.23	374614
2019-08-27	130.42	131.37	129.50	130.53	379272
2019-08-28	129.56	131.17	128.88	130.72	247525
2019-08-29	132.09	132.95	131.55	131.98	399988
2019-08-30	133.08	134.18	132.65	133.67	426984
2019-09-03	132.73	133.73	131.58	132.46	325755
2019-09-04	133.93	135.02	133.19	134.98	255194
2019-09-05	136.48	137.71	135.96	136.80	291235
2019-09-06	137.15	138.07	136.59	137.19	241612
2019-09-09	138.22	138.23	136.22	136.92	601572
2019-09-10	136.13	136.57	133.79	134.64	493668
2019-09-11	134.06	136.81	132.91	136.77	299609
2019-09-12	137.97	139.24	137.32	137.33	438623
2019-09-13	137.49	138.44	136.69	137.10	404308
2019-09-16	136.41	139.39	136.04	138.67	648951
2019-09-17	138.93	139.42	137.36	139.33	416485
2019-09-18	139.96	139.96	137.96	139.17	521747
2019-09-19	139.07	140.23	138.67	140.13	514963
2019-09-20	141.01	143.76	140.41	143.64	1421040
2019-09-23	142.83	143.46	142.07	142.64	1125145
2019-09-24	143.43	143.49	141.88	143.28	855343
2019-09-25	143.00	143.88	141.42	143.49	760067
2019-09-26	143.93	144.50	141.80	143.89	579647
2019-09-27	144.46	144.46	140.57	142.10	819673
2019-09-30	142.72	143.30	141.63	142.99	805216
2019-10-01	143.22	144.44	140.71	140.86	600153
2019-10-02	139.75	139.97	137.97	138.77	835841
2019-10-03	138.84	140.74	136.70	140.63	478751
2019-10-04	141.16	143.53	141.16	143.25	257312
2019-10-07	142.33	143.74	141.80	142.57	380918
2019-10-08	141.54	142.57	140.35	140.59	408678
2019-10-09	141.68	142.39	141.19	141.83	232221
2019-10-10	141.97	143.58	141.97	143.11	248958
2019-10-11	144.99	146.32	144.46	145.15	273406
2019-10-14	144.71	145.02	143.48	143.97	453956
2019-10-15	143.97	145.89	143.82	145.75	317967
2019-10-16	145.89	146.12	144.59	145.68	456297
2019-10-17	146.00	146.00	143.78	144.77	385794
2019-10-18	144.70	145.05	143.13	144.51	394349
2019-10-21	145.43	145.68	144.54	145.07	806641
2019-10-22	145.15	146.71	142.95	142.98	496562
2019-10-23	142.80	143.72	141.98	142.84	526733
2019-10-24	143.47	144.68	143.00	144.43	1302642
2019-10-25	144.21	146.75	144.08	146.04	744610
2019-10-28	146.95	148.00	145.38	146.10	260025
2019-10-29	145.85	146.77	144.66	145.11	466162
2019-10-30	145.86	146.77	145.01	146.67	476346
2019-10-31	149.08	154.52	146.67	154.08	632933
2019-11-01	153.75	156.33	153.52	156.09	613198
2019-11-04	156.93	158.30	156.24	157.92	585997
2019-11-05	157.68	158.27	156.69	157.73	471980
2019-11-06	157.33	159.37	156.08	158.42	535715
2019-11-07	158.82	160.46	158.82	160.00	397962
2019-11-08	159.69	160.79	159.55	160.36	340134
2019-11-11	159.09	160.60	158.93	160.53	682402
2019-11-12	160.56	161.62	160.13	160.62	555522
2019-11-13	160.05	161.02	159.73	160.52	324134
2019-11-14	160.06	160.06	156.47	158.56	495925
2019-11-15	159.31	160.20	158.00	159.94	258252
2019-11-18	159.60	160.72	159.27	159.95	314460
2019-11-19	160.68	161.44	159.70	160.25	395461
2019-11-20	159.17	160.30	157.36	157.95	786400
2019-11-21	157.73	158.38	155.81	158.06	582040
2019-11-22	158.32	158.57	156.85	157.00	436404
2019-11-25	157.80	160.18	157.10	160.14	665702
2019-11-26	161.00	162.73	159.73	162.20	447171
2019-11-27	162.12	162.61	160.10	160.69	274473
2019-11-29	160.65	161.21	159.68	160.46	153323
2019-12-02	160.14	160.60	157.51	157.62	436085
2019-12-03	155.48	157.80	155.43	157.65	471817
2019-12-04	157.66	159.95	157.65	157.73	324995
2019-12-05	158.09	159.00	157.79	158.47	355896
2019-12-06	159.50	160.07	159.12	159.68	287161
2019-12-09	159.73	160.10	157.49	157.56	312966
2019-12-10	157.76	158.43	156.57	156.69	263448
2019-12-11	157.15	157.15	155.22	156.98	461786
2019-12-12	156.93	159.51	156.55	157.41	456340
2019-12-13	156.92	158.78	156.44	157.67	344912
2019-12-16	158.35	159.14	157.53	157.94	345726
2019-12-17	156.01	156.70	153.24	153.49	805182
2019-12-18	154.11	154.20	151.70	152.00	1355526
2019-12-19	152.15	154.46	151.88	154.23	571585
2019-12-20	155.02	155.99	152.85	153.05	1335479
2019-12-23	154.08	154.31	152.90	153.47	822650
2019-12-24	154.08	154.20	152.84	153.60	205608
2019-12-26	153.67	154.58	153.21	154.03	216375
2019-12-27	154.50	154.61	153.39	153.82	369680
2019-12-30	153.81	153.99	152.01	152.77	337321
2019-12-31	152.50	154.69	152.50	154.10	563854
2020-01-02	154.48	156.04	154.48	156.04	769087
2020-01-03	153.70	156.50	153.24	155.98	447882
2020-01-06	155.33	158.89	155.24	158.86	473114
2020-01-07	158.28	158.91	156.46	156.58	477271
2020-01-08	156.61	159.13	156.30	158.65	556100
2020-01-09	159.56	161.24	158.80	161.16	382016
2020-01-10	161.15	161.76	158.90	159.39	335736
2020-01-13	159.48	161.27	157.60	160.93	330503
2020-01-14	160.81	162.08	158.73	158.87	257667
2020-01-15	159.88	161.14	158.71	158.85	438186
2020-01-16	159.71	160.92	159.22	160.92	631793
2020-01-17	161.21	162.54	160.69	161.17	369168
2020-01-21	160.25	162.76	160.25	161.23	413177
2020-01-22	162.10	162.99	160.77	160.93	474679
2020-01-23	161.02	161.58	159.74	161.27	185984
2020-01-24	162.23	162.72	160.21	160.57	217379
2020-01-27	157.85	160.53	156.01	159.63	310511
2020-01-28	161.04	162.24	160.29	161.55	404900
2020-01-29	162.22	163.61	161.56	162.14	240525
2020-01-30	161.29	163.54	160.47	163.25	250494
2020-01-31	162.86	162.86	159.72	160.78	386361
2020-02-03	162.06	165.27	162.06	163.85	623284
2020-02-04	155.52	159.64	153.55	154.00	2092795
2020-02-05	154.00	155.68	153.80	154.31	1664717
2020-02-06	155.06	156.27	153.71	154.29	794693
2020-02-07	154.19	154.66	151.65	152.58	565107
2020-02-10	152.31	152.71	148.25	149.17	1715271
2020-02-11	149.61	152.67	149.40	152.08	1023461
2020-02-12	153.33	154.07	151.50	151.55	1430384
2020-02-13	150.97	152.67	150.69	150.88	699822
2020-02-14	151.41	152.55	151.28	152.41	475731
2020-02-18	152.53	153.35	151.72	152.66	594544
2020-02-19	153.20	154.89	152.96	153.70	411602
2020-02-20	153.89	155.89	153.28	154.95	500162
2020-02-21	154.20	155.57	153.26	155.46	466560
2020-02-24	150.02	153.45	149.15	149.18	629894
2020-02-25	149.50	150.49	140.62	141.10	731243
2020-02-26	141.62	143.08	138.09	138.64	732313
2020-02-27	136.08	138.17	131.11	131.29	979536
2020-02-28	128.38	131.53	126.90	129.39	1424150
2020-03-02	130.23	131.63	126.12	129.80	2231158
2020-03-03	130.41	132.91	125.49	125.84	1429814
2020-03-04	127.28	127.61	124.06	126.02	2047843
2020-03-05	123.39	126.49	123.01	125.58	1887107
2020-03-06	122.09	123.27	117.30	120.16	1125972
2020-03-09	113.50	114.38	109.99	110.12	1932363
2020-03-10	110.40	114.19	107.41	114.11	1808289
2020-03-11	111.18	112.28	106.00	107.18	1751962
2020-03-12	99.06	103.50	96.27	102.34	2323880
2020-03-13	106.56	108.18	98.71	106.31	1578059
2020-03-16	91.23	103.55	90.95	92.75	1447301
2020-03-17	94.86	97.30	82.86	90.01	1277139
2020-03-18	84.12	90.24	76.91	83.38	1332849
2020-03-19	83.00	94.00	82.63	92.95	1010994
2020-03-20	94.38	94.38	82.38	83.24	1417052
2020-03-23	83.11	85.99	77.28	85.02	1139836
2020-03-24	88.88	93.03	87.63	91.66	821532
2020-03-25	90.79	94.97	84.82	90.31	1763420
2020-03-26	90.68	105.60	88.82	105.12	2848154
2020-03-27	101.46	108.25	100.84	104.79	1725587
2020-03-30	104.79	109.35	102.14	107.81	1255904
2020-03-31	107.00	109.16	99.04	99.57	1763599
2020-04-01	95.52	96.21	92.49	93.29	781099
2020-04-02	91.88	94.92	90.18	94.10	1204463
2020-04-03	93.79	94.29	88.81	91.82	806388
2020-04-06	95.78	100.94	95.24	99.86	1222315
2020-04-07	104.00	105.43	100.77	101.16	958280
2020-04-08	102.44	106.83	102.20	104.97	566012
2020-04-09	105.87	108.40	104.80	106.89	643430
2020-04-13	106.15	106.72	102.87	105.78	339821
2020-04-14	108.03	108.70	105.68	105.97	595762
2020-04-15	103.62	104.51	100.85	102.60	408091
2020-04-16	103.14	103.17	97.56	99.11	451705
2020-04-17	101.81	106.81	101.01	105.96	534334
2020-04-20	104.77	106.24	103.25	104.17	404813
2020-04-21	101.63	103.35	101.08	101.58	1142556
2020-04-22	104.05	105.77	102.19	105.26	355568
2020-04-23	106.13	109.12	105.04	107.58	392570
2020-04-24	108.14	110.88	107.29	109.76	827921
2020-04-27	110.99	114.46	110.35	113.95	449291
2020-04-28	116.07	117.97	112.99	114.75	623072
2020-04-29	117.62	121.70	116.91	121.26	603299
2020-04-30	119.21	120.13	117.90	118.81	663882
2020-05-01	117.10	117.52	114.01	114.92	656610
2020-05-04	113.91	116.42	112.11	116.30	442625
2020-05-05	117.99	119.32	115.71	115.99	464142
2020-05-06	116.54	117.02	113.57	115.02	656090
2020-05-07	120.85	129.72	120.56	123.81	1004319
2020-05-08	125.81	126.48	120.23	122.58	795807
2020-05-11	122.10	122.10	117.94	118.98	653907
2020-05-12	119.13	119.31	116.10	116.11	651365
2020-05-13	115.11	115.11	106.57	109.92	864908
2020-05-14	108.31	111.26	106.60	110.64	499999
2020-05-15	109.29	111.89	108.50	111.53	359788
2020-05-18	114.55	119.57	114.55	118.80	490231
2020-05-19	118.24	119.44	115.27	115.40	587489
2020-05-20	117.27	119.27	116.79	118.21	403767
2020-05-21	118.21	120.67	116.08	116.27	349366
2020-05-22	116.98	118.36	114.43	117.61	441192
2020-05-26	119.87	124.79	119.87	121.10	437217
2020-05-27	122.77	123.72	120.34	122.88	357371
2020-05-28	123.88	124.21	121.59	121.75	344643
2020-05-29	121.09	123.02	119.45	121.70	508258
2020-06-01	120.57	123.10	120.39	122.24	545487
2020-06-02	123.63	126.77	122.30	126.75	468951
2020-06-03	128.18	132.92	127.73	132.09	578431
2020-06-04	131.39	132.60	129.28	130.58	442000
2020-06-05	134.21	137.01	132.96	135.00	459807
2020-06-08	136.51	138.72	135.41	137.69	628736
2020-06-09	136.36	136.36	130.82	131.24	439946
2020-06-10	130.64	130.79	126.58	127.03	724816
2020-06-11	123.40	123.42	116.50	116.80	686259
2020-06-12	120.55	121.28	116.41	118.73	800226
2020-06-15	115.66	120.93	114.36	120.68	801010
2020-06-16	124.74	125.79	121.61	122.08	582363
2020-06-17	123.50	123.50	120.53	121.16	533509
2020-06-18	119.90	122.51	119.08	121.87	460377
2020-06-19	125.27	125.27	119.13	120.03	751753
2020-06-22	119.78	122.21	118.15	122.09	505375
2020-06-23	123.94	123.94	121.47	122.14	433997
2020-06-24	120.22	121.20	114.83	115.66	532905
2020-06-25	115.59	119.43	115.47	119.19	668149
2020-06-26	118.35	118.84	115.84	117.85	1404491
2020-06-29	118.45	120.58	117.19	119.26	403612
2020-06-30	118.64	122.02	118.08	121.33	474465
2020-07-01	121.12	122.50	119.57	120.03	362492
2020-07-02	121.69	122.82	119.74	120.33	328005
2020-07-06	122.39	123.43	121.71	122.53	565444
2020-07-07	121.59	122.97	120.92	121.01	816006
2020-07-08	121.35	122.93	120.51	121.84	438923
2020-07-09	120.77	121.55	116.51	118.16	369229
2020-07-10	117.73	119.10	117.09	118.94	315446
2020-07-13	120.18	122.01	119.16	119.51	477001
2020-07-14	119.12	120.06	117.38	119.89	601311
2020-07-15	122.16	126.86	122.14	126.74	498746
2020-07-16	126.13	126.68	123.94	124.51	345410
2020-07-17	125.02	125.02	122.55	123.09	472197
2020-07-20	122.64	123.68	121.79	123.37	386640
2020-07-21	124.63	125.70	122.99	123.38	245224
2020-07-22	123.00	124.77	123.00	124.67	194228
2020-07-23	124.20	127.36	124.20	125.87	578685
2020-07-24	125.77	126.06	123.79	124.69	378687
2020-07-27	124.60	125.99	123.45	125.37	317759
2020-07-28	124.75	125.74	123.65	123.85	294617
2020-07-29	124.24	127.02	124.23	126.74	236941
2020-07-30	125.11	125.78	123.23	125.60	258393
2020-07-31	125.51	126.19	123.79	124.64	578162
2020-08-03	125.77	126.74	123.87	125.66	897868
2020-08-04	130.88	132.48	125.21	126.30	1155495
2020-08-05	127.79	131.24	127.59	129.39	491985
2020-08-06	129.40	131.66	128.82	130.66	374167
2020-08-07	129.50	131.60	128.74	131.54	454992
2020-08-10	131.45	132.72	131.04	132.63	331726
2020-08-11	133.10	134.40	131.24	131.58	398873
2020-08-12	132.19	132.63	130.46	130.79	462527
2020-08-13	130.30	132.66	130.30	131.13	202958
2020-08-14	130.21	131.01	128.94	129.49	157456
2020-08-17	129.73	129.95	127.81	128.02	352081
2020-08-18	128.09	128.41	127.18	127.64	251178
2020-08-19	128.08	128.22	126.62	127.62	310851
2020-08-20	127.51	128.94	127.07	127.76	298936
2020-08-21	127.64	128.30	126.65	128.14	275599
2020-08-24	129.01	132.40	128.73	131.65	473783
2020-08-25	132.50	134.26	130.50	132.06	365746
2020-08-26	132.10	132.10	129.96	131.51	251554
2020-08-27	131.68	132.79	129.80	130.72	194374
2020-08-28	130.80	131.54	129.61	131.48	300132
2020-08-31	131.48	131.48	129.50	129.82	278387
2020-09-01	129.36	130.31	128.66	130.06	264714
2020-09-02	130.45	134.33	130.12	134.00	248104
2020-09-03	133.50	133.93	130.50	131.58	494088
2020-09-04	132.30	132.88	128.94	131.18	429940
2020-09-08	129.06	129.98	127.72	128.60	322692
2020-09-09	129.59	132.70	128.52	131.28	357368
2020-09-10	131.45	132.56	127.80	127.92	328188
2020-09-11	128.27	128.27	125.57	126.64	257811
2020-09-14	127.84	132.65	127.84	132.56	473337
2020-09-15	132.98	134.58	132.48	134.19	307031
2020-09-16	135.00	136.09	132.28	132.97	399010
2020-09-17	131.95	133.99	130.56	132.32	323394
2020-09-18	132.24	133.47	129.90	131.13	544013
2020-09-21	128.83	129.56	125.13	126.41	367865
2020-09-22	126.30	127.14	123.72	126.71	407322
2020-09-23	126.74	128.18	123.90	124.00	344841
2020-09-24	123.42	124.59	121.80	123.06	358616
2020-09-25	122.51	125.74	121.16	125.65	350091
2020-09-28	127.52	127.96	126.33	126.53	325198
2020-09-29	126.39	127.92	125.11	125.23	293804
2020-09-30	125.92	127.22	124.59	124.95	366452
2020-10-01	125.84	127.28	124.63	125.72	302900
2020-10-02	123.82	126.44	123.26	125.34	295579
2020-10-05	126.74	126.95	125.33	125.98	300779
2020-10-06	126.43	127.97	123.66	124.21	396581
2020-10-07	124.50	126.00	123.86	125.62	482043
2020-10-08	126.97	128.60	126.45	126.83	552971
2020-10-09	128.12	128.57	126.00	126.40	653702
2020-10-12	127.20	127.89	125.06	126.81	406754
2020-10-13	125.99	128.82	125.52	128.00	1005153
2020-10-14	128.00	129.88	124.59	124.77	558241
2020-10-15	123.22	130.37	123.22	129.59	741404
2020-10-16	130.27	131.71	129.12	130.07	465812
2020-10-19	130.74	131.52	123.63	124.34	499856
2020-10-20	125.18	126.87	124.33	125.44	400341
2020-10-21	125.36	128.72	125.36	127.88	371121
2020-10-22	127.47	128.30	125.36	127.52	216037
2020-10-23	128.72	128.77	126.67	128.13	203280
2020-10-26	126.50	126.50	122.00	124.03	346747
2020-10-27	123.90	124.64	121.77	121.94	277507
2020-10-28	119.30	120.23	116.56	117.45	517601
2020-10-29	116.68	119.31	115.86	118.28	265316
2020-10-30	117.68	120.35	117.13	120.10	580891
2020-11-02	121.44	125.89	121.26	125.02	591093
2020-11-03	137.69	143.44	137.49	140.80	1163034
2020-11-04	141.60	144.87	139.20	142.26	767530
2020-11-05	144.15	146.47	143.72	146.25	558813
2020-11-06	145.40	149.00	144.37	147.98	497326
2020-11-09	156.69	162.94	155.65	155.85	966987
2020-11-10	156.36	159.94	154.41	157.44	638845
2020-11-11	157.14	158.64	155.94	156.80	320493
2020-11-12	155.66	156.11	151.96	153.00	264537
2020-11-13	154.43	159.00	154.43	157.98	440134
2020-11-16	160.10	160.88	157.78	159.02	419274
2020-11-17	158.07	159.21	157.45	158.71	452549
2020-11-18	158.80	159.27	154.02	154.02	365578
2020-11-19	153.18	154.16	151.19	152.27	359894
2020-11-20	153.30	153.58	151.65	152.56	351008
2020-11-23	153.00	154.03	151.93	152.61	253883
2020-11-24	154.35	156.29	153.43	154.68	482874
2020-11-25	154.35	154.72	153.26	153.87	200820
2020-11-27	154.25	154.59	152.41	152.55	153806
2020-11-30	152.26	153.72	150.37	152.00	556993
2020-12-01	152.97	155.60	152.60	153.95	430227
2020-12-02	153.70	154.68	152.91	154.10	255096
2020-12-03	153.26	155.27	152.36	152.70	306857
2020-12-04	153.20	156.70	153.09	154.92	290297
2020-12-07	154.12	156.55	153.62	155.54	357124
2020-12-08	154.90	156.54	153.14	153.62	294982
2020-12-09	154.25	156.35	153.93	154.58	373119
2020-12-10	153.47	156.32	151.76	156.01	362404
2020-12-11	154.88	156.87	153.26	154.77	330866
2020-12-14	155.48	156.79	154.52	154.59	319460
2020-12-15	155.62	157.93	154.77	157.81	304951
2020-12-16	158.10	158.51	156.04	157.31	307505
2020-12-17	158.70	159.15	156.66	157.05	351297
2020-12-18	157.20	158.37	154.70	157.94	966704
2020-12-21	155.99	157.10	152.68	156.50	367140
2020-12-22	155.84	157.43	154.61	156.43	254358
2020-12-23	156.46	159.09	156.46	157.04	307969
2020-12-24	158.00	159.36	157.41	158.63	150930
2020-12-28	160.00	160.77	158.93	159.21	206544
2020-12-29	160.59	160.59	157.85	158.38	171572
2020-12-30	158.63	159.78	158.38	158.55	202368
2020-12-31	158.54	160.43	157.80	160.19	282869
2021-01-04	159.89	160.66	155.32	158.07	439755
2021-01-05	158.20	160.48	157.26	159.71	298226
2021-01-06	160.90	166.42	160.90	163.79	566293
2021-01-07	165.22	166.82	164.35	166.20	400449
2021-01-08	166.21	169.30	166.21	169.10	379599
2021-01-11	166.34	167.90	165.90	167.18	316592
2021-01-12	167.35	169.77	167.35	168.58	583372
2021-01-13	168.87	168.87	163.92	165.23	470080
2021-01-14	165.85	165.92	162.53	162.88	226303
2021-01-15	161.26	162.55	159.81	160.41	362205
2021-01-19	161.47	162.24	159.40	159.44	303424
2021-01-20	160.40	162.03	158.48	161.58	431787
2021-01-21	161.02	161.99	158.38	161.36	339542
2021-01-22	160.36	161.08	159.03	160.41	495206
2021-01-25	159.00	160.87	155.12	159.52	341877
2021-01-26	160.31	160.31	156.13	157.09	237387
2021-01-27	154.16	155.33	149.74	151.58	549006
2021-01-28	153.67	158.21	153.00	157.19	454834
2021-01-29	156.28	156.28	151.19	151.91	586553
2021-02-01	153.75	155.42	152.15	154.01	347640
2021-02-02	155.19	156.92	154.24	155.55	493095
2021-02-03	155.66	160.59	155.32	159.45	404485
2021-02-04	158.88	163.10	158.88	163.07	390591
2021-02-05	164.03	165.49	162.57	164.50	513688
2021-02-08	165.88	168.81	165.01	168.11	726137
2021-02-09	183.61	191.66	181.78	183.72	925335
2021-02-10	183.44	183.60	178.91	180.64	598370
2021-02-11	180.83	182.63	178.34	181.53	798334
2021-02-12	180.94	183.86	180.81	182.93	983362
2021-02-16	182.37	183.55	176.37	178.77	871804
2021-02-17	177.88	180.40	176.78	178.24	413569
2021-02-18	176.37	182.21	176.07	180.79	358669
2021-02-19	182.03	185.09	180.78	183.95	480081
2021-02-22	181.35	185.34	180.70	184.48	416645
2021-02-23	183.91	185.01	180.25	182.92	391992
2021-02-24	182.05	184.78	181.39	183.16	778852
2021-02-25	183.08	184.75	176.86	177.86	529573
2021-02-26	179.03	181.92	177.59	179.04	528708
2021-03-01	181.12	184.60	181.12	184.19	572324
2021-03-02	183.36	184.34	180.56	183.27	555448
2021-03-03	182.40	185.04	180.58	182.63	399011
2021-03-04	182.06	182.64	176.25	177.77	580576
2021-03-05	180.37	184.19	175.18	183.47	441444
2021-03-08	185.68	189.73	185.16	186.60	546162
2021-03-09	187.51	188.99	183.14	183.61	700734
2021-03-10	183.59	186.00	183.59	184.03	402697
2021-03-11	185.30	188.00	184.98	186.23	388541
2021-03-12	186.11	186.94	185.47	186.82	417564
2021-03-15	185.76	186.64	185.00	185.72	419176
2021-03-16	185.73	187.72	184.43	187.41	395248
2021-03-17	187.35	187.64	182.76	184.50	511105
2021-03-18	183.44	186.42	182.61	183.10	631755
2021-03-19	182.53	184.23	181.72	182.85	772537
2021-03-22	183.08	184.32	182.62	183.04	410636
2021-03-23	182.75	183.57	180.73	181.62	477659
2021-03-24	182.34	184.48	180.79	181.10	691404
2021-03-25	181.55	182.54	179.59	181.80	885844
2021-03-26	183.44	185.93	182.36	185.84	1135864
2021-03-29	184.95	185.99	181.15	181.69	663471
2021-03-30	181.81	182.35	181.44	181.73	833594
2021-03-31	181.30	183.37	181.30	182.55	750840
2021-04-01	184.10	188.11	183.48	187.27	740402
2021-04-05	188.11	191.64	187.92	189.89	581458
2021-04-06	189.18	190.31	188.16	189.28	1013968
2021-04-07	189.55	191.35	185.27	187.10	2214216
2021-04-08	187.44	189.17	186.39	186.60	678285
2021-04-09	186.76	188.24	185.95	188.19	979867
2021-04-12	187.74	190.28	187.03	188.45	658817
2021-04-13	187.99	189.95	187.61	189.07	622962
2021-04-14	189.37	191.51	188.16	188.61	471780
2021-04-15	189.57	191.21	189.07	190.60	332581
2021-04-16	191.02	192.89	191.02	191.98	527725
2021-04-19	191.46	192.63	190.91	191.94	365355
2021-04-20	191.27	192.81	189.45	191.43	638438
2021-04-21	191.48	194.33	191.48	193.42	529402
2021-04-22	193.51	197.00	192.85	195.60	535769
2021-04-23	196.20	200.37	196.20	199.42	603489
2021-04-26	199.49	199.97	197.14	197.63	528720
2021-04-27	197.74	198.48	196.75	198.13	386352
2021-04-28	198.53	199.48	197.27	197.47	372776
2021-04-29	198.47	198.86	197.15	198.00	368186
2021-04-30	196.29	197.80	195.53	195.88	433204
2021-05-03	197.21	198.35	196.04	197.41	472637
2021-05-04	232.97	239.09	219.30	225.49	2727175
2021-05-05	228.24	233.97	220.77	230.94	1247246
2021-05-06	231.00	232.76	227.17	231.43	646448
2021-05-07	231.48	234.33	230.54	234.00	675165
2021-05-10	232.65	235.55	231.16	231.16	634358
2021-05-11	228.71	229.94	224.22	225.31	1088511
2021-05-12	225.16	227.21	222.82	223.01	452868
2021-05-13	224.45	230.07	224.14	229.60	587964
2021-05-14	230.98	232.79	230.32	231.10	385315
2021-05-17	228.95	230.11	227.43	228.70	365125
2021-05-18	229.52	229.52	225.19	225.54	816122
2021-05-19	223.32	227.16	221.50	227.13	667022
2021-05-20	227.71	233.87	226.89	231.87	567352
2021-05-21	231.97	235.12	231.30	231.95	571387
2021-05-24	232.49	234.21	231.85	232.71	435671
2021-05-25	234.08	234.25	230.64	231.73	496576
2021-05-26	232.96	233.28	230.07	232.15	538483
2021-05-27	231.74	234.38	231.15	233.11	908100
2021-05-28	234.02	234.02	230.94	231.84	575530
2021-06-01	232.71	234.25	231.34	233.01	829532
2021-06-02	233.95	235.44	232.08	234.00	944310
2021-06-03	232.83	234.99	231.97	233.04	474295
2021-06-04	234.82	236.07	231.42	234.41	817076
2021-06-07	234.34	235.04	228.58	231.10	796004
2021-06-08	231.71	234.08	229.66	232.11	836857
2021-06-09	231.67	232.87	230.19	230.29	538300
2021-06-10	230.48	232.23	228.49	230.98	744164
2021-06-11	231.55	234.14	231.51	232.99	513936
2021-06-14	232.44	233.58	228.88	229.62	1039610
2021-06-15	230.07	234.84	228.20	234.80	798163
2021-06-16	234.07	234.52	230.55	233.75	662731
2021-06-17	233.84	235.12	230.80	233.87	551149
2021-06-18	231.58	235.15	231.58	233.00	1185592
2021-06-21	234.36	239.91	233.38	238.87	767124
2021-06-22	238.79	240.87	235.63	239.76	636368
2021-06-23	240.05	240.52	238.23	238.27	404024
2021-06-24	240.11	240.45	237.09	238.27	708352
2021-06-25	238.29	242.57	237.81	241.95	814579
2021-06-28	242.20	243.70	238.78	240.37	475473
2021-06-29	242.16	243.94	241.27	243.19	460015
2021-06-30	241.86	242.94	239.68	242.20	532614
2021-07-01	243.00	249.00	242.87	248.43	684930
2021-07-02	248.32	255.31	248.32	253.69	1151243
2021-07-06	253.69	254.97	250.97	254.38	614593
2021-07-07	255.12	258.31	254.20	257.03	656811
2021-07-08	252.53	257.12	251.26	254.23	470669
2021-07-09	256.78	257.29	253.86	256.87	480402
2021-07-12	256.07	257.54	255.08	256.64	414589
2021-07-13	256.02	257.32	255.64	255.67	420314
2021-07-14	256.77	256.77	253.54	254.35	350962
2021-07-15	253.48	255.22	251.73	253.98	441806
2021-07-16	255.04	255.99	252.08	253.36	332318
2021-07-19	249.57	254.09	247.41	253.87	1106947
2021-07-20	254.77	256.45	253.55	255.68	755334
2021-07-21	256.49	258.27	254.88	256.58	489001
2021-07-22	256.85	257.84	253.31	257.09	589361
2021-07-23	258.90	261.46	258.60	260.61	409141
2021-07-26	260.25	263.61	259.00	263.20	545030
2021-07-27	262.34	264.75	260.13	264.74	344080
2021-07-28	265.06	265.35	261.91	262.10	274985
2021-07-29	262.97	265.19	261.23	263.22	379834
2021-07-30	262.63	265.28	261.75	264.73	443527
2021-08-02	265.97	267.58	264.08	264.97	864704
2021-08-03	271.88	294.52	270.48	293.67	1501571
2021-08-04	295.28	299.50	289.55	289.88	964280
2021-08-05	291.78	296.42	289.67	295.23	887676
2021-08-06	296.96	296.96	288.04	292.88	675056
2021-08-09	292.00	292.00	286.56	289.55	452420
2021-08-10	289.48	293.27	288.15	291.56	358881
2021-08-11	292.09	296.79	291.57	295.45	597177
2021-08-12	294.76	304.84	294.38	304.09	827969
2021-08-13	301.74	305.65	301.33	304.87	513388
2021-08-16	304.24	308.88	301.24	308.62	456193
2021-08-17	307.66	310.33	305.64	309.83	741219
2021-08-18	309.13	312.77	301.65	302.20	800356
2021-08-19	299.51	303.06	297.24	302.66	676854
2021-08-20	304.01	304.01	300.43	302.40	490972
2021-08-23	304.77	306.46	301.64	302.39	648063
2021-08-24	302.35	304.65	300.62	300.97	446018
2021-08-25	301.00	307.85	300.27	307.19	468491
2021-08-26	307.60	308.47	305.06	306.00	414159
2021-08-27	307.20	309.92	305.34	307.80	441325
2021-08-30	307.39	309.36	305.59	307.21	347466
2021-08-31	306.67	309.92	305.06	308.74	731114
2021-09-01	308.57	310.73	306.60	309.31	511055
2021-09-02	310.98	312.44	309.08	311.80	422853
2021-09-03	310.46	317.43	308.50	313.35	368838
2021-09-07	313.48	313.69	307.07	311.78	583226
2021-09-08	311.49	314.51	309.70	312.58	391985
2021-09-09	312.46	318.30	312.11	315.87	532500
2021-09-10	316.51	317.39	311.89	313.66	505270
2021-09-13	314.74	314.90	306.09	309.34	477770
2021-09-14	310.89	314.32	310.00	310.60	361605
2021-09-15	310.66	317.66	309.27	316.97	551616
2021-09-16	316.74	317.91	313.30	315.93	379753
2021-09-17	314.97	317.33	309.28	310.33	1462999
2021-09-20	304.02	312.03	302.20	311.78	421226
2021-09-21	314.06	316.27	307.36	307.50	868499
2021-09-22	309.32	319.40	308.95	316.55	729303
2021-09-23	319.75	324.80	319.75	324.25	524865
2021-09-24	321.89	327.20	321.89	324.69	332356
2021-09-27	323.87	323.93	312.84	315.11	411766
2021-09-28	312.22	313.42	303.61	303.78	621759
2021-09-29	306.38	310.94	305.02	307.85	464706
2021-09-30	309.22	309.69	302.69	303.88	561702
2021-10-01	305.48	309.47	302.49	306.20	883418
2021-10-04	304.89	309.70	299.98	305.13	675107
2021-10-05	307.46	313.53	306.83	311.46	507525
2021-10-06	308.21	310.50	299.88	304.20	836430
2021-10-07	307.86	309.76	305.09	305.30	667118
2021-10-08	305.54	307.47	302.96	304.10	383311
2021-10-11	302.59	305.13	301.26	301.48	250478
2021-10-12	303.83	304.49	299.88	301.06	452374
2021-10-13	303.13	306.87	302.75	306.40	326121
2021-10-14	308.99	310.36	306.38	310.31	457953
2021-10-15	312.43	314.72	311.07	311.28	330799
2021-10-18	310.78	316.47	309.50	315.86	257296
2021-10-19	317.05	320.39	317.05	319.96	340895
2021-10-20	320.33	320.33	312.92	315.16	363140
2021-10-21	314.72	319.94	314.72	319.83	529608
2021-10-22	320.20	324.77	319.81	324.51	424425
2021-10-25	325.34	326.39	321.66	323.19	432637
2021-10-26	323.51	327.21	322.51	326.42	331085
2021-10-27	325.83	325.83	319.79	320.88	375464
2021-10-28	323.26	327.73	323.26	326.84	366297
2021-10-29	324.82	332.30	324.04	331.91	471074
2021-11-01	331.89	333.16	324.71	328.40	671162
2021-11-02	362.82	369.00	330.34	339.69	1383387
2021-11-03	336.69	336.85	319.10	325.62	746952
2021-11-04	327.53	335.81	327.53	330.71	528099
2021-11-05	332.37	336.15	326.73	331.46	385752
2021-11-08	334.40	335.58	330.71	333.85	342544
2021-11-09	334.35	339.59	332.78	339.34	420371
2021-11-10	337.00	338.49	327.16	329.53	285607
2021-11-11	330.88	334.63	327.51	329.58	362055
2021-11-12	330.62	334.39	329.45	332.04	214899
2021-11-15	332.66	335.20	331.21	333.66	185055
2021-11-16	333.58	340.15	331.80	332.62	404535
2021-11-17	333.45	338.11	331.29	335.02	272222
2021-11-18	336.74	338.70	334.60	335.11	296879
2021-11-19	338.16	341.64	334.43	334.55	472494
2021-11-22	334.53	337.15	321.71	321.83	410889
2021-11-23	321.42	328.94	319.88	324.00	410736
2021-11-24	321.61	326.14	319.58	326.11	691252
2021-11-26	322.92	329.82	319.42	321.22	325460
2021-11-29	324.52	327.30	323.71	325.00	522123
2021-11-30	324.99	326.79	310.59	312.25	1112208
2021-12-01	316.09	317.89	306.53	306.53	531018
2021-12-02	306.00	320.54	305.41	318.51	492326
2021-12-03	321.07	321.07	305.60	309.40	331837
2021-12-06	308.47	310.53	303.73	307.42	319433
2021-12-07	313.40	319.08	312.22	316.01	550940
2021-12-08	317.09	322.88	315.22	319.04	398166
2021-12-09	318.21	318.21	310.88	311.16	252832
2021-12-10	313.18	322.66	311.83	321.99	440335
2021-12-13	321.98	323.82	317.92	320.44	432758
2021-12-14	315.80	316.69	307.08	313.99	369971
2021-12-15	314.27	328.36	311.80	327.49	483904
2021-12-16	328.16	333.91	323.43	326.60	540284
2021-12-17	321.70	324.75	315.14	320.07	1103506
2021-12-20	312.24	312.31	302.55	308.71	579501
2021-12-21	311.77	316.31	306.78	316.24	369129
2021-12-22	317.25	324.82	316.35	324.66	238931
2021-12-23	324.77	328.96	324.70	325.53	232021
2021-12-27	328.04	335.60	325.34	335.58	201326
2021-12-28	336.94	337.64	331.35	335.58	158117
2021-12-29	332.80	337.49	331.80	336.30	136039
2021-12-30	336.87	337.90	332.69	332.80	158703
2021-12-31	332.00	336.41	330.98	334.32	216956
2022-01-03	334.53	334.53	319.98	321.96	385564
2022-01-04	322.93	324.99	318.83	323.41	313639
2022-01-05	320.77	320.86	303.19	303.21	432665
2022-01-06	303.00	308.84	300.30	306.23	391866
2022-01-07	304.95	306.25	299.00	299.39	371498
2022-01-10	293.62	293.97	288.12	293.69	674087
2022-01-11	294.28	299.25	288.20	297.68	559462
2022-01-12	300.59	305.83	299.78	301.69	386202
2022-01-13	301.72	303.17	290.61	291.23	326957
2022-01-14	287.08	288.48	282.04	286.01	443441
2022-01-18	279.94	282.46	277.75	278.05	717239
2022-01-19	281.45	286.53	279.75	280.05	435884
2022-01-20	283.12	289.44	278.30	278.73	387161
2022-01-21	279.71	285.39	274.85	275.08	486753
2022-01-24	269.89	287.86	267.66	287.03	913546
2022-01-25	280.55	283.96	274.81	277.60	722110
2022-01-26	281.74	290.07	277.06	278.82	622605
2022-01-27	281.98	287.23	276.81	277.18	431946
2022-01-28	277.60	287.78	272.76	287.60	429858
2022-01-31	287.50	294.53	286.79	293.89	651954
2022-02-01	294.21	296.15	288.08	295.74	381740
2022-02-02	299.14	301.86	294.26	300.40	394128
2022-02-03	294.14	297.22	289.03	289.93	317138
2022-02-04	289.28	298.09	287.73	294.64	424394
2022-02-07	294.83	297.86	292.25	294.85	595249
2022-02-08	270.43	310.96	270.08	302.66	1018713
2022-02-09	309.92	309.92	300.25	302.90	527708
2022-02-10	295.50	301.64	289.09	291.12	572326
2022-02-11	292.08	294.70	287.02	288.75	580751
2022-02-14	287.76	292.35	286.11	288.58	620229
2022-02-15	292.88	297.99	291.56	296.99	574206
2022-02-16	295.28	299.90	293.31	298.23	601529
2022-02-17	296.70	298.15	284.84	286.50	535070
2022-02-18	285.63	291.40	284.10	288.23	435641
2022-02-22	287.16	291.52	280.42	281.80	682591
2022-02-23	283.93	287.27	273.11	273.57	570488
2022-02-24	265.99	281.40	265.99	281.39	1064708
2022-02-25	282.00	286.67	280.51	286.54	833450
2022-02-28	281.63	284.11	276.87	280.42	947396
2022-03-01	280.87	281.31	273.21	274.46	640500
2022-03-02	278.02	284.93	275.04	283.98	942861
2022-03-03	286.14	286.14	276.16	279.07	513780
2022-03-04	275.12	276.84	266.69	269.84	646185
2022-03-07	269.98	271.20	257.50	257.51	844180
2022-03-08	261.84	271.98	258.50	270.44	1118385
2022-03-09	276.06	286.01	273.23	283.20	1116729
2022-03-10	277.67	281.50	272.83	281.09	713681
2022-03-11	282.19	286.18	279.65	279.83	535763
2022-03-14	280.00	282.91	272.43	273.96	500738
2022-03-15	277.63	280.13	276.34	279.59	451779
2022-03-16	283.39	291.54	278.94	288.12	457608
2022-03-17	285.74	290.28	285.55	290.04	341087
2022-03-18	293.05	299.61	290.06	298.35	572161
2022-03-21	297.84	299.49	293.55	296.72	275475
2022-03-22	297.67	301.43	296.74	300.45	329934
2022-03-23	297.72	297.72	289.15	289.48	406868
2022-03-24	292.21	296.28	290.18	296.24	358493
2022-03-25	295.35	296.93	291.78	295.42	334933
2022-03-28	296.00	297.40	293.88	296.66	380481
2022-03-29	302.84	307.78	301.34	306.42	473804
2022-03-30	304.83	305.75	299.84	301.55	461340
2022-03-31	303.15	305.59	297.38	297.46	646291
2022-04-01	299.39	300.85	295.45	299.46	610182
2022-04-04	300.00	303.35	298.64	300.29	502546
2022-04-05	300.01	301.90	296.24	297.53	529346
2022-04-06	293.08	296.56	289.78	294.63	597165
2022-04-07	293.61	297.35	290.45	294.75	674216
2022-04-08	294.87	301.52	293.79	299.68	538229
2022-04-11	296.74	299.21	288.32	288.79	393700
2022-04-12	290.91	296.68	288.65	289.47	530312
2022-04-13	289.05	296.45	289.05	295.37	339777
2022-04-14	301.65	303.85	296.08	298.10	475760
2022-04-18	297.56	303.16	297.27	299.04	511201
2022-04-19	299.57	307.04	298.19	306.35	374713
2022-04-20	310.00	313.19	308.32	310.01	524040
2022-04-21	313.03	316.11	303.80	304.76	399763
2022-04-22	302.79	304.64	292.75	293.33	385528
2022-04-25	291.64	298.39	286.30	298.20	371175
2022-04-26	294.73	296.13	287.12	287.48	309397
2022-04-27	287.75	294.18	287.75	288.78	348108
2022-04-28	292.57	300.58	289.93	298.57	361140
2022-04-29	294.68	297.83	289.68	290.55	472422
2022-05-02	289.03	291.50	281.91	290.04	572713
2022-05-03	289.93	299.51	273.67	281.13	1019767
2022-05-04	282.45	282.45	265.66	280.06	792282
2022-05-05	276.55	279.04	256.61	259.55	817103
2022-05-06	257.90	257.90	248.88	252.81	789467
2022-05-09	249.19	251.30	237.74	239.32	842013
2022-05-10	245.26	249.19	239.26	246.01	957607
2022-05-11	247.89	251.14	243.71	244.77	864212
2022-05-12	242.21	248.72	242.21	247.60	746005
2022-05-13	250.50	257.95	250.50	255.52	515901
2022-05-16	253.65	255.96	250.88	253.43	356372
2022-05-17	257.97	259.21	252.10	254.85	436086
2022-05-18	250.88	252.24	238.55	240.00	620508
2022-05-19	238.31	251.80	238.31	248.65	969682
2022-05-20	250.68	251.54	242.85	250.04	634342
2022-05-23	252.81	252.81	244.27	250.20	545273
2022-05-24	247.30	250.01	239.57	248.25	652886
2022-05-25	246.31	251.79	245.66	249.83	501331
2022-05-26	250.42	257.88	248.84	256.41	511958
2022-05-27	259.36	266.69	259.36	266.59	503645
2022-05-31	263.49	264.12	258.57	262.40	1197117
2022-06-01	264.05	266.95	257.48	260.86	572759
2022-06-02	261.97	268.57	260.37	268.54	490636
2022-06-03	264.57	267.51	261.00	266.79	500025
2022-06-06	269.00	271.04	265.50	267.10	337994
2022-06-07	264.46	269.01	262.98	267.32	358731
2022-06-08	265.06	268.54	260.69	261.30	310266
2022-06-09	260.18	262.26	255.98	256.18	267194
2022-06-10	250.73	252.52	247.27	247.64	459091
2022-06-13	241.12	241.36	232.12	232.74	607032
2022-06-14	233.91	235.89	230.47	234.60	556835
2022-06-15	238.80	239.39	231.24	235.74	532211
2022-06-16	229.04	229.53	221.39	224.07	608905
2022-06-17	225.03	231.88	222.77	230.33	1036493
2022-06-21	233.88	235.25	230.17	233.28	414597
2022-06-22	231.05	236.28	231.05	234.14	377706
2022-06-23	235.34	241.79	233.13	241.11	387258
2022-06-24	243.65	251.40	243.65	251.29	668849
2022-06-27	251.40	253.37	247.69	248.16	332670
2022-06-28	248.15	250.36	239.10	239.41	320265
2022-06-29	240.00	240.92	236.17	240.14	360665
2022-06-30	237.34	243.89	235.41	241.83	533191
2022-07-01	239.75	245.46	239.75	244.28	319159
2022-07-05	239.49	241.69	235.06	241.21	366698
2022-07-06	242.94	244.09	239.42	241.77	349285
2022-07-07	243.35	246.12	241.66	245.02	367594
2022-07-08	244.02	244.80	240.89	242.63	307020
2022-07-11	240.45	245.78	238.86	244.37	439994
2022-07-12	242.79	248.08	236.12	237.75	376703
2022-07-13	233.54	240.32	232.04	238.27	260903
2022-07-14	234.49	236.30	231.05	235.80	332700
2022-07-15	239.24	241.65	237.73	240.69	338878
2022-07-18	243.28	244.94	237.77	238.77	254069
2022-07-19	241.11	248.16	237.65	247.57	387155
2022-07-20	247.87	253.93	246.65	253.47	368589
2022-07-21	253.18	257.65	253.18	256.83	280337
2022-07-22	257.20	258.42	252.38	253.74	398750
2022-07-25	254.41	254.41	250.48	251.96	567107
2022-07-26	251.02	251.23	248.94	250.26	290104
2022-07-27	252.92	262.42	252.92	260.85	496430
2022-07-28	262.22	267.52	259.76	264.99	318231
2022-07-29	264.20	267.10	262.95	265.48	427887
2022-08-01	262.06	269.34	261.32	269.10	575494
2022-08-02	286.29	289.70	285.65	289.69	919778
2022-08-03	294.88	295.40	287.83	288.26	606093
2022-08-04	289.06	293.51	287.71	293.27	420724
2022-08-05	289.95	295.61	289.20	295.44	281260
2022-08-08	295.63	300.88	294.62	295.72	584900
2022-08-09	292.04	295.96	290.28	293.73	516048
2022-08-10	301.10	302.00	298.01	300.40	428951
2022-08-11	303.35	303.35	298.34	299.59	394996
2022-08-12	301.44	308.10	300.28	307.99	413204
2022-08-15	306.43	315.95	305.27	314.46	577353
2022-08-16	311.54	317.63	311.50	315.79	631867
2022-08-17	310.44	317.27	309.97	314.05	464534
2022-08-18	313.29	315.27	311.34	314.99	301730
2022-08-19	312.43	312.43	307.44	307.98	356624
2022-08-22	303.00	306.42	301.87	303.57	526245
2022-08-23	303.32	305.41	301.84	302.05	308023
2022-08-24	302.15	303.96	300.30	301.07	378760
2022-08-25	302.70	306.49	301.11	305.04	413453
2022-08-26	304.98	304.98	294.59	294.95	413246
2022-08-29	291.11	294.60	290.44	290.90	442243
2022-08-30	293.12	294.73	286.36	289.15	435311
2022-08-31	290.60	292.67	285.23	285.32	489691
2022-09-01	283.95	291.56	283.00	291.54	625276
2022-09-02	294.60	295.44	287.32	288.92	407066
2022-09-06	290.75	293.14	286.84	290.42	385752
2022-09-07	290.31	297.45	290.31	296.75	235163
2022-09-08	295.00	298.85	294.54	298.56	279163
2022-09-09	300.77	306.85	299.32	306.14	369909
2022-09-12	307.07	311.55	306.60	311.32	412950
2022-09-13	301.12	305.83	300.00	302.72	948421
2022-09-14	303.96	309.25	299.22	302.08	814504
2022-09-15	299.54	306.69	297.91	302.55	1420243
2022-09-16	300.20	300.77	290.90	300.08	1848036
2022-09-19	296.28	303.12	296.28	302.90	466516
2022-09-20	300.45	300.67	287.98	291.04	635097
2022-09-21	292.82	296.18	287.60	287.60	284068
2022-09-22	286.33	287.09	278.45	280.10	667056
2022-09-23	276.95	279.04	273.06	276.06	326893
2022-09-26	276.60	279.47	273.81	274.75	410064
2022-09-27	278.48	279.89	272.58	274.96	292635
2022-09-28	277.03	282.74	274.29	281.39	367914
2022-09-29	277.73	279.93	274.84	278.67	438318
2022-09-30	278.88	282.96	275.99	276.69	505846
2022-10-03	279.60	285.99	277.26	284.36	333270
2022-10-04	292.69	297.28	290.78	294.85	387081
2022-10-05	292.02	301.44	292.02	299.78	413250
2022-10-06	299.60	305.25	297.73	300.76	427853
2022-10-07	297.54	297.64	291.79	294.01	360547
2022-10-10	294.38	296.14	284.02	289.88	359616
2022-10-11	289.15	292.58	285.72	289.24	329280
2022-10-12	290.86	291.39	286.90	288.26	317152
2022-10-13	280.11	292.30	277.08	289.55	416964
2022-10-14	293.35	294.72	277.71	278.33	403097
2022-10-17	283.05	290.28	283.05	285.61	521015
2022-10-18	293.84	296.24	286.96	290.05	515086
2022-10-19	288.32	289.16	281.74	286.27	416907
2022-10-20	287.76	289.08	278.53	280.55	368553
2022-10-21	279.19	290.17	277.08	289.75	468497
2022-10-24	290.94	294.28	288.35	294.27	509220
2022-10-25	293.91	299.86	292.80	298.93	589702
2022-10-26	296.81	301.93	292.93	292.93	542220
2022-10-27	294.75	297.63	291.30	292.07	602298
2022-10-28	292.46	302.50	292.46	302.01	426350
2022-10-31	300.85	304.07	298.21	301.92	495428
2022-11-01	314.44	327.99	314.16	325.00	1346635
2022-11-02	326.50	330.40	316.48	318.51	789324
2022-11-03	317.30	322.67	311.11	319.30	516732
2022-11-04	323.47	323.47	313.00	319.50	588710
2022-11-07	319.51	321.83	315.75	319.68	383585
2022-11-08	319.90	329.62	319.90	327.22	414146
2022-11-09	324.97	329.43	322.60	323.73	359453
2022-11-10	335.07	341.77	333.60	340.90	493554
2022-11-11	343.00	346.35	334.84	335.26	543487
2022-11-14	333.01	340.69	332.97	334.38	359777
2022-11-15	339.23	343.21	335.54	338.44	385471
2022-11-16	337.33	342.39	335.21	335.95	401956
2022-11-17	331.37	333.10	327.55	332.62	466546
2022-11-18	336.77	338.51	333.61	337.69	307634
2022-11-21	336.58	340.94	335.07	338.27	360913
2022-11-22	339.96	343.10	337.89	342.76	315151
2022-11-23	342.99	345.93	341.75	343.27	193711
2022-11-25	344.30	346.26	342.00	342.57	337531
2022-11-28	340.29	345.99	340.29	345.03	649202
2022-11-29	344.11	345.44	338.98	340.08	382647
2022-11-30	339.95	350.93	339.10	350.37	747920
2022-12-01	351.99	357.40	348.94	356.27	411231
2022-12-02	351.52	354.78	350.62	351.99	474835
2022-12-05	348.00	350.75	345.13	350.46	391458
2022-12-06	349.56	350.29	345.10	347.80	418962
2022-12-07	346.34	349.27	340.50	342.55	347285
2022-12-08	345.23	348.67	343.11	346.40	237377
2022-12-09	345.05	347.41	341.80	343.30	375381
2022-12-12	344.85	348.52	344.37	347.96	298737
2022-12-13	358.25	358.25	346.42	351.93	411364
2022-12-14	351.78	355.24	345.17	347.25	331750
2022-12-15	341.97	343.26	337.42	340.83	441477
2022-12-16	339.94	339.94	333.32	338.17	1158032
2022-12-19	338.70	339.29	334.56	339.06	396525
2022-12-20	336.86	337.89	331.54	335.73	531089
2022-12-21	338.25	343.48	336.64	341.84	275568
2022-12-22	338.34	338.67	330.67	335.04	410599
2022-12-23	333.60	336.15	332.22	335.95	165319
2022-12-27	336.36	337.89	334.56	335.66	209121
2022-12-28	336.24	338.27	332.81	332.87	226416
2022-12-29	335.59	340.58	332.16	340.22	240887
2022-12-30	336.24	336.85	332.13	336.14	272180
2023-01-03	339.41	342.06	334.23	337.49	277634
2023-01-04	338.90	341.80	331.72	334.15	481124
2023-01-05	330.94	332.85	324.61	324.77	414500
2023-01-06	327.40	331.01	324.50	328.62	439312
2023-01-09	330.43	336.09	327.91	329.15	501199
2023-01-10	327.70	332.17	327.70	331.99	257215
2023-01-11	333.98	338.31	332.58	337.70	320337
2023-01-12	340.00	340.55	334.84	335.93	334939
2023-01-13	333.33	337.04	331.67	335.98	279869
2023-01-17	334.61	338.19	332.23	333.91	466216
2023-01-18	335.32	337.05	327.43	330.60	453236
2023-01-19	329.20	330.70	324.14	324.47	380686
2023-01-20	326.31	333.50	323.84	332.96	340404
2023-01-23	333.33	338.41	332.13	332.95	383859
2023-01-24	329.54	335.52	329.41	332.93	342652
2023-01-25	328.43	329.53	320.74	328.60	346451
2023-01-26	331.52	332.66	325.81	328.92	416968
2023-01-27	326.92	333.48	325.93	331.62	482413
2023-01-30	329.28	335.76	329.28	333.22	429460
2023-01-31	333.74	338.16	332.80	338.14	470028
2023-02-01	337.05	348.89	337.05	347.28	430651
2023-02-02	350.39	355.95	347.85	348.54	596901
2023-02-03	344.15	346.84	340.69	341.95	402229
2023-02-06	338.55	346.14	338.55	340.93	617050
2023-02-07	333.00	354.90	319.30	352.89	1032144
2023-02-08	351.30	352.48	340.66	346.48	522031
2023-02-09	350.00	356.67	348.56	351.03	478454
2023-02-10	349.00	351.16	346.62	347.62	342766
2023-02-13	348.92	353.50	348.92	351.46	400069
2023-02-14	350.54	351.83	342.00	342.21	377905
2023-02-15	339.39	346.38	339.39	344.64	298731
2023-02-16	339.38	351.90	337.39	346.00	742204
2023-02-17	345.45	346.58	341.78	346.02	352412
2023-02-21	341.64	342.71	337.39	338.23	357520
2023-02-22	338.39	338.58	333.33	334.15	442850
2023-02-23	335.76	336.91	332.60	335.74	334000
2023-02-24	331.19	335.84	329.18	332.35	389500
2023-02-27	335.42	337.09	326.42	327.39	588971
2023-02-28	326.43	331.91	325.46	327.81	624769
2023-03-01	325.69	328.93	324.74	325.42	288713
2023-03-02	324.31	330.54	323.94	329.38	337501
2023-03-03	331.81	334.95	329.77	333.81	276458
2023-03-06	335.34	341.99	334.20	341.42	435203
2023-03-07	340.88	341.54	332.92	334.60	522783
2023-03-08	333.70	340.00	333.70	338.32	296307
2023-03-09	339.26	340.13	331.62	332.32	384144
2023-03-10	331.64	332.25	313.80	314.33	685941
2023-03-13	311.90	317.43	310.16	313.28	407888
2023-03-14	317.97	324.41	315.43	320.32	576363
2023-03-15	315.17	316.89	306.01	310.82	476632
2023-03-16	309.61	312.95	304.41	305.95	1115619
2023-03-17	303.70	310.78	299.07	302.49	1131627
2023-03-20	303.07	308.44	303.07	308.15	390683
2023-03-21	310.32	314.11	308.29	314.06	443590
2023-03-22	313.21	321.11	312.00	312.10	548446
2023-03-23	313.08	315.27	306.91	308.54	682849
2023-03-24	307.81	312.26	302.03	312.11	427911
2023-03-27	313.89	315.04	311.85	312.46	284578
2023-03-28	311.61	314.99	311.61	314.73	289872
2023-03-29	317.00	318.81	314.52	318.36	219053
2023-03-30	319.33	320.60	317.41	319.70	237704
2023-03-31	321.01	325.80	320.84	325.77	396794
2023-04-03	323.27	325.85	322.09	324.71	519706
2023-04-04	324.06	324.24	311.87	314.08	650454
2023-04-05	313.08	317.40	310.00	313.16	645456
2023-04-06	312.43	313.83	307.43	313.75	477832
2023-04-10	311.43	314.91	308.42	314.68	419199
2023-04-11	315.71	318.73	314.65	316.21	294329
2023-04-12	317.92	321.95	317.08	320.25	522821
2023-04-13	320.71	321.75	317.57	320.96	648279
2023-04-14	319.93	323.36	313.35	314.88	440124
2023-04-17	314.88	320.04	313.63	319.57	299761
2023-04-18	321.26	321.60	316.17	317.75	430338
2023-04-19	314.58	314.67	306.32	307.24	516546
2023-04-20	305.47	307.11	302.84	304.14	718792
2023-04-21	304.70	305.59	300.50	302.72	686735
2023-04-24	303.56	303.88	301.46	302.56	423029
2023-04-25	300.88	301.10	294.53	294.89	394374
2023-04-26	293.25	296.15	292.60	294.42	395283
2023-04-27	295.06	302.99	293.73	302.43	511701
2023-04-28	301.19	304.77	300.27	302.46	648146
2023-05-01	301.40	309.94	301.22	307.60	705798
2023-05-02	313.49	324.15	301.56	301.99	905864
2023-05-03	305.73	310.95	303.74	305.85	790974
2023-05-04	305.48	305.48	295.43	300.65	561410
2023-05-05	302.54	306.34	300.38	303.57	488643
2023-05-08	304.58	305.82	300.94	304.18	426304
2023-05-09	302.33	305.19	301.78	304.43	333133
2023-05-10	307.83	309.43	302.74	304.52	326569
2023-05-11	304.39	306.64	303.10	305.85	388169
2023-05-12	308.14	312.45	306.92	310.63	611126
2023-05-15	310.42	315.32	309.02	315.11	422101
2023-05-16	313.86	324.27	312.58	321.21	948481
2023-05-17	321.82	325.19	317.86	323.30	698103
2023-05-18	324.80	332.27	320.82	331.31	619105
2023-05-19	332.75	335.54	329.17	330.77	470846
2023-05-22	331.28	334.36	327.09	331.40	517621
2023-05-23	329.60	330.56	324.94	325.29	469874
2023-05-24	324.13	330.94	324.13	329.54	452130
2023-05-25	332.41	340.99	329.57	338.24	757524
2023-05-26	338.51	346.45	338.51	343.26	513657
2023-05-30	344.98	349.10	340.96	342.51	540789
2023-05-31	341.66	345.68	340.85	342.86	1314466
2023-06-01	339.91	341.74	333.77	340.24	570931
2023-06-02	341.70	347.11	340.59	345.01	396528
2023-06-05	342.67	344.35	338.12	345.01	635114
2023-06-06	344.24	346.18	338.82	339.38	535454
2023-06-07	340.29	341.52	333.45	339.44	599653
2023-06-08	339.40	345.13	339.40	343.99	417561
2023-06-09	344.75	348.29	343.43	344.55	457956
2023-06-12	347.27	353.78	345.86	352.34	414506
2023-06-13	353.80	357.49	353.08	354.85	518833
2023-06-14	353.80	357.44	349.97	352.37	472706
2023-06-15	353.02	358.15	353.02	356.19	532628
2023-06-16	357.91	363.12	354.29	356.54	1346254
2023-06-20	354.10	357.84	351.84	353.36	483044
2023-06-21	353.21	353.21	349.11	350.45	401746
2023-06-22	349.10	350.43	344.99	345.95	452519
2023-06-23	342.67	344.88	338.19	338.19	732164
2023-06-26	338.24	341.46	336.37	336.93	555509
2023-06-27	338.28	341.28	334.39	339.09	555995
2023-06-28	339.32	342.99	336.33	338.56	471931
2023-06-29	338.93	343.33	336.79	342.54	393056
2023-06-30	344.73	351.98	343.71	350.31	421502
2023-07-03	348.03	349.58	342.52	347.08	261503
2023-07-05	345.20	347.64	342.42	346.99	264938
2023-07-06	343.79	349.99	341.91	349.74	419240
2023-07-07	346.46	351.22	344.68	347.74	311361
2023-07-10	347.37	353.27	347.10	351.78	287525
2023-07-11	351.88	354.82	350.48	354.56	298780
2023-07-12	358.33	360.13	355.86	358.28	411818
2023-07-13	359.33	363.36	358.96	361.33	262336
2023-07-14	360.46	364.47	360.38	362.67	229495
2023-07-17	365.07	371.82	364.26	371.07	309772
2023-07-18	369.42	374.83	368.31	374.04	362830
2023-07-19	373.09	377.88	367.10	367.68	310303
2023-07-20	365.45	365.45	356.85	357.45	418689
2023-07-21	359.27	360.76	354.68	355.85	259966
2023-07-24	357.51	359.93	356.11	357.21	212897
2023-07-25	356.54	364.95	355.29	363.82	216632
2023-07-26	362.38	362.77	356.66	357.16	319351
2023-07-27	361.00	361.00	353.19	353.75	347738
2023-07-28	355.31	356.53	348.20	350.86	413215
2023-07-31	352.08	353.99	350.08	353.59	557313
2023-08-01	341.10	344.78	334.43	343.92	1004509
2023-08-02	341.53	341.53	334.92	340.81	998397
2023-08-03	339.51	341.68	336.13	340.68	743666
2023-08-04	342.21	344.50	336.60	336.83	576345
2023-08-07	338.72	342.80	338.33	341.70	415833
2023-08-08	339.93	343.10	334.43	337.14	325557
2023-08-09	337.38	340.09	335.30	338.40	362877
2023-08-10	339.57	341.81	336.26	337.88	425244
2023-08-11	337.80	341.94	337.27	339.96	306691
2023-08-14	339.79	341.33	337.86	338.86	280081
2023-08-15	338.84	338.84	333.58	334.15	308889
2023-08-16	333.18	335.25	330.56	331.04	299316
2023-08-17	331.26	333.35	326.33	326.85	333208
2023-08-18	324.84	330.63	324.30	328.15	359248
2023-08-21	328.20	333.36	328.20	332.11	299707
2023-08-22	333.61	335.87	332.06	332.62	352423
2023-08-23	335.00	340.00	334.49	339.64	273714
2023-08-24	340.84	342.84	339.20	339.26	441097
2023-08-25	340.18	344.82	338.75	342.49	296596
2023-08-28	342.70	346.18	342.22	344.49	291143
2023-08-29	343.96	350.24	343.81	348.98	242720
2023-08-30	349.24	351.92	348.29	351.64	263096
2023-08-31	353.09	354.41	349.47	349.68	423072
2023-09-01	351.21	351.27	348.83	350.04	287060
2023-09-05	348.75	350.79	346.63	350.35	358045
2023-09-06	349.27	351.80	348.56	350.58	260000
2023-09-07	349.72	355.33	347.79	354.01	449680
2023-09-08	354.85	357.32	353.15	354.15	341531
2023-09-11	354.84	357.37	349.77	350.42	337319
2023-09-12	348.63	353.30	347.21	350.27	394652
2023-09-13	352.57	353.47	350.32	353.19	579692
2023-09-14	355.13	358.02	353.19	356.52	439489
2023-09-15	356.50	356.50	343.19	350.14	907052
2023-09-18	349.20	357.33	348.81	351.83	408955
2023-09-19	350.32	355.48	348.35	354.70	432712
2023-09-20	355.88	360.54	354.03	357.22	467637
2023-09-21	354.83	354.83	349.14	349.20	454691
2023-09-22	349.56	357.50	349.56	356.26	527782
2023-09-25	354.87	359.43	354.27	357.91	518787
2023-09-26	356.65	357.86	349.49	349.99	482395
2023-09-27	351.45	354.89	348.70	349.19	412940
2023-09-28	347.99	349.56	340.63	346.42	610508
2023-09-29	349.36	349.83	343.40	343.61	551552
2023-10-02	343.47	350.13	341.94	346.00	418614
2023-10-03	344.85	347.46	340.65	341.70	322674
2023-10-04	343.62	347.74	341.93	347.30	329686
2023-10-05	346.63	353.34	345.58	352.14	314018
2023-10-06	348.94	355.61	348.13	353.60	332064
2023-10-09	351.01	355.10	350.16	354.06	382948
2023-10-10	353.53	357.50	352.96	355.82	472711
2023-10-11	356.73	361.49	355.14	360.82	364089
2023-10-12	361.59	362.57	357.67	357.90	421072
2023-10-13	358.12	359.84	355.01	358.22	467436
2023-10-16	360.61	361.66	352.37	354.94	561814
2023-10-17	353.01	354.15	350.64	351.73	496296
2023-10-18	350.09	353.83	349.69	349.82	444770
2023-10-19	351.20	358.30	351.20	353.03	511982
2023-10-20	353.41	354.85	347.23	348.76	1235649
2023-10-23	345.90	348.00	342.33	342.53	493907
2023-10-24	344.47	345.47	334.51	337.30	569106
2023-10-25	335.75	336.78	330.07	331.66	359055
2023-10-26	331.75	334.41	328.98	329.43	428668
2023-10-27	329.10	330.21	323.61	325.76	448574
2023-10-30	327.79	330.94	324.98	329.67	502647
2023-10-31	330.03	333.34	329.20	332.04	578680
2023-11-01	331.86	334.23	330.00	331.92	618487
2023-11-02	332.59	338.11	332.59	337.59	762771
2023-11-03	364.58	401.18	360.22	386.71	1840588
2023-11-06	387.81	394.22	382.27	392.57	850688
2023-11-07	394.21	401.06	392.49	397.89	857698
2023-11-08	398.48	401.42	396.60	401.14	592447
2023-11-09	400.97	403.74	397.43	401.35	416014
2023-11-10	402.59	412.41	402.59	411.63	413640
2023-11-13	411.12	416.28	410.58	414.50	495533
2023-11-14	419.12	424.13	416.50	422.13	463503
2023-11-15	421.59	425.96	417.37	417.78	564477
2023-11-16	418.03	422.32	416.41	420.10	458553
2023-11-17	421.30	422.69	415.88	417.61	521753
2023-11-20	417.95	425.00	417.95	424.58	428663
2023-11-21	426.99	429.88	425.93	427.79	282330
2023-11-22	430.27	432.69	426.71	428.34	274233
2023-11-24	426.78	429.04	423.53	426.85	159863
2023-11-27	426.83	432.79	426.83	431.36	306615
2023-11-28	429.79	433.90	428.59	428.69	258618
2023-11-29	431.95	434.41	430.02	430.12	441052
2023-11-30	430.57	435.38	426.62	434.84	996277
2023-12-01	434.32	441.82	432.76	441.14	532043
2023-12-04	436.83	441.58	435.19	439.58	474009
2023-12-05	436.75	439.17	433.43	434.83	277773
2023-12-06	437.08	442.80	437.08	442.00	457720
2023-12-07	442.50	447.29	442.13	446.00	462472
2023-12-08	445.39	453.25	443.95	452.00	431672
2023-12-11	452.84	460.00	447.94	457.60	604347
2023-12-12	458.40	463.90	457.00	460.62	426497
2023-12-13	461.39	469.58	461.35	466.05	535722
2023-12-14	465.97	468.31	453.86	454.01	773915
2023-12-15	449.42	455.10	444.16	444.42	1344953
2023-12-18	445.09	450.55	443.38	449.68	991815
2023-12-19	449.35	453.56	447.51	450.48	383928
2023-12-20	448.73	451.82	442.59	442.59	416153
2023-12-21	445.85	446.11	439.84	443.34	603555
2023-12-22	446.00	449.01	442.07	446.49	252981
2023-12-26	444.25	447.66	443.53	446.47	232125
2023-12-27	447.74	447.96	444.34	446.63	203247
2023-12-28	448.02	452.98	448.02	452.27	276820
2023-12-29	450.95	454.89	449.85	451.11	289439
2024-01-02	446.82	449.09	434.96	437.25	442796
2024-01-03	435.65	437.42	427.31	427.54	435540
2024-01-04	427.20	430.98	425.08	426.54	380034
2024-01-05	425.66	430.08	424.53	425.37	325985
2024-01-08	427.85	435.88	425.75	435.82	336206
2024-01-09	431.89	437.18	431.79	436.98	291117
2024-01-10	439.40	442.30	437.42	441.56	348282
2024-01-11	443.73	444.99	436.00	444.66	290517
2024-01-12	443.11	454.65	443.11	454.21	380036
2024-01-16	451.22	456.70	450.69	453.10	558701
2024-01-17	451.00	455.72	450.17	454.38	548414
2024-01-18	456.67	463.23	455.54	463.09	591915
2024-01-19	465.10	466.33	460.56	464.88	1080444
2024-01-22	468.76	470.50	465.13	468.00	306459
2024-01-23	469.16	469.39	463.54	466.22	265771
2024-01-24	470.97	471.44	463.03	463.08	260626
2024-01-25	466.68	467.22	457.01	461.19	306906
2024-01-26	459.71	464.30	458.59	460.83	206169
2024-01-29	460.56	465.11	459.08	463.69	202623
2024-01-30	465.16	470.52	464.33	465.54	257802
2024-01-31	462.55	464.26	456.92	457.44	369610
2024-02-01	457.59	467.01	456.64	467.01	311707
2024-02-02	467.48	471.76	462.29	469.89	453591
2024-02-05	469.89	471.32	464.53	469.79	417170
2024-02-06	433.13	466.03	431.00	461.70	1171606
2024-02-07	458.97	458.97	448.37	449.95	1064825
2024-02-08	453.30	456.48	449.22	456.18	474847
2024-02-09	458.80	465.02	456.59	463.52	342831
2024-02-12	463.00	463.00	449.27	450.97	477493
2024-02-13	442.98	447.98	440.16	446.24	401195
2024-02-14	449.06	452.79	446.96	449.86	538648
2024-02-15	453.19	455.68	450.52	453.81	577760
2024-02-16	453.71	456.87	448.55	448.61	391520
2024-02-20	447.77	450.40	441.21	445.00	602208
2024-02-21	441.59	442.04	437.34	440.76	498066
2024-02-22	448.70	455.40	447.97	453.46	304392
2024-02-23	455.12	461.97	455.12	460.64	280750
2024-02-26	461.10	462.89	458.98	460.97	213416
2024-02-27	460.47	461.49	458.38	461.05	231180
2024-02-28	459.96	465.90	458.65	465.69	221029
2024-02-29	468.01	469.96	459.68	465.56	606980
2024-03-01	464.48	471.64	464.24	471.48	274783
2024-03-04	470.82	474.65	467.35	469.75	316571
2024-03-05	467.69	467.69	456.30	460.23	256145
2024-03-06	465.11	469.45	463.65	468.97	259461
2024-03-07	473.83	476.42	468.54	470.00	556833
2024-03-08	469.83	471.24	463.51	463.56	387228
2024-03-11	461.19	468.06	461.19	465.00	309431
2024-03-12	466.00	476.99	465.58	476.16	321364
2024-03-13	476.52	476.96	471.24	476.70	294135
2024-03-14	477.00	479.00	468.03	468.94	369262
2024-03-15	465.84	471.30	463.92	470.97	493569
2024-03-18	473.23	477.22	472.63	474.75	288966
2024-03-19	473.69	477.30	471.96	477.02	238384
2024-03-20	478.66	482.24	475.29	480.28	304306
2024-03-21	482.89	486.54	475.47	483.11	446676
2024-03-22	484.08	485.92	477.48	479.34	233022
2024-03-25	477.61	479.03	471.85	473.61	333959
2024-03-26	475.60	482.31	473.14	475.45	357067
2024-03-27	479.06	481.65	476.49	480.84	299654
2024-03-28	481.97	484.98	476.02	476.67	402282
2024-04-01	475.88	478.36	474.55	477.44	255573
2024-04-02	473.83	477.06	465.50	469.48	249585
2024-04-03	466.91	474.01	466.91	472.09	230800
2024-04-04	475.43	477.67	463.49	464.34	365858
2024-04-05	465.41	472.54	465.41	470.36	233247
2024-04-08	470.34	473.05	469.28	471.87	340031
2024-04-09	474.50	475.95	466.75	469.89	247067
2024-04-10	465.27	468.51	463.21	463.78	249378
2024-04-11	472.15	478.82	467.73	474.72	306096
2024-04-12	469.96	470.80	462.97	465.45	319515
2024-04-15	470.37	474.31	463.00	463.59	626554
2024-04-16	462.34	462.34	455.54	458.13	496745
2024-04-17	460.70	462.83	449.30	449.31	401458
2024-04-18	449.92	452.73	446.34	449.61	426540
2024-04-19	450.53	451.72	438.58	440.38	445356
2024-04-22	442.94	447.55	441.96	443.06	391914
2024-04-23	446.33	452.31	445.66	450.26	252951
2024-04-24	450.32	453.59	447.90	451.06	283578
2024-04-25	447.72	450.84	445.97	446.31	362984
2024-04-26	447.45	453.21	447.45	448.78	292240
2024-04-29	448.90	453.35	445.90	448.65	694370
2024-04-30	458.06	458.08	411.15	412.59	1344201
2024-05-01	412.16	428.92	412.16	422.39	929753
2024-05-02	424.24	424.24	414.64	419.04	618237
2024-05-03	425.06	431.00	421.44	428.64	478615
2024-05-06	430.51	436.76	429.21	436.38	311208
2024-05-07	438.76	441.81	435.67	437.13	314854
2024-05-08	433.99	440.00	433.49	434.27	368164
2024-05-09	434.33	436.80	427.71	436.75	363554
2024-05-10	438.56	440.01	436.43	439.27	311011
2024-05-13	440.55	442.38	436.43	440.09	369819
2024-05-14	441.15	444.15	433.48	436.57	341848
2024-05-15	439.22	448.27	435.34	442.15	473012
2024-05-16	443.00	448.84	442.48	447.78	306239
2024-05-17	450.20	452.00	447.29	450.26	345814
2024-05-20	450.77	457.81	449.42	456.30	278584
2024-05-21	455.66	455.66	446.95	449.35	388514
2024-05-22	451.68	457.91	449.96	451.93	289298
2024-05-23	453.85	453.85	442.79	445.69	337175
2024-05-24	445.69	445.69	438.95	439.04	362135
2024-05-28	438.68	441.23	432.33	434.70	337623
2024-05-29	430.79	434.69	427.35	427.74	373391
2024-05-30	422.02	425.09	412.71	414.48	665024
2024-05-31	415.38	420.01	413.28	419.67	749841
2024-06-03	420.14	424.27	416.93	424.01	385770
2024-06-04	423.47	431.60	423.47	428.12	381390
2024-06-05	429.77	438.13	429.35	435.95	359608
2024-06-06	436.93	444.00	431.75	432.20	342576
2024-06-07	432.35	437.10	430.17	434.44	296622
2024-06-10	433.56	438.64	433.45	436.30	307112
2024-06-11	433.41	437.62	429.94	433.85	614757
2024-06-12	438.23	441.66	435.32	435.76	844604
2024-06-13	435.35	438.06	432.06	432.67	428071
2024-06-14	430.77	433.73	429.50	432.21	626347
2024-06-17	432.00	446.02	429.51	442.69	441913
2024-06-18	444.00	447.26	440.37	446.30	449665
2024-06-20	449.63	455.34	445.30	450.48	430458
2024-06-21	450.00	452.56	447.29	452.13	786522
2024-06-24	451.79	453.35	448.34	451.09	304425
2024-06-25	452.25	452.83	447.27	449.91	338033
2024-06-26	447.23	449.09	443.67	446.50	287849
2024-06-27	446.68	448.81	443.20	444.77	290268
2024-06-28	445.11	450.42	445.11	449.06	748646
2024-07-01	450.91	451.02	440.29	441.32	381494
2024-07-02	441.36	448.49	441.36	446.12	238431
2024-07-03	445.71	449.17	442.31	447.75	232176
2024-07-05	447.50	452.66	444.01	452.01	242184
2024-07-08	451.75	452.90	448.09	449.14	302276
2024-07-09	449.77	452.80	446.06	448.09	386876
2024-07-10	447.95	449.36	438.52	448.51	355469
2024-07-11	450.59	454.71	446.41	447.62	476949
2024-07-12	450.50	458.18	448.90	455.38	251281
2024-07-15	455.38	459.64	453.66	455.02	231815
2024-07-16	457.19	466.46	457.01	466.10	284865
2024-07-17	463.32	466.39	459.80	459.80	226732
2024-07-18	459.24	465.21	456.79	459.27	227093
2024-07-19	461.88	464.92	457.17	458.55	242952
2024-07-22	461.43	472.04	460.86	471.69	343253
2024-07-23	474.23	475.00	467.35	467.50	487942
2024-07-24	462.89	465.97	457.10	457.42	402473
2024-07-25	459.30	474.56	457.81	461.99	396110
2024-07-26	463.00	472.14	460.19	470.92	424650
2024-07-29	474.17	476.48	469.32	470.84	541734
2024-07-30	482.01	506.15	478.97	498.77	997462
2024-07-31	499.11	509.15	497.62	501.19	708829
2024-08-01	499.82	503.05	491.20	493.27	432162
2024-08-02	487.65	488.73	473.85	479.29	366114
2024-08-05	476.03	476.03	456.97	457.47	487297
2024-08-06	460.70	478.12	460.70	473.07	432497
2024-08-07	477.48	481.76	466.82	467.26	262011
2024-08-08	469.99	479.34	467.84	479.00	290298
2024-08-09	478.12	482.52	475.90	480.67	205034
2024-08-12	479.78	480.55	473.74	475.60	187827
2024-08-13	472.22	481.49	472.13	479.82	267936
2024-08-14	479.17	481.31	474.94	478.67	491649
2024-08-15	481.99	485.82	480.05	484.11	251336
2024-08-16	482.89	484.61	479.67	482.70	272145
2024-08-19	482.29	485.14	480.26	485.00	297292
2024-08-20	484.62	487.66	477.62	483.86	298854
2024-08-21	483.84	483.84	477.26	481.17	307218
2024-08-22	481.94	482.01	476.68	477.39	175281
2024-08-23	480.08	483.76	478.75	480.86	226707
2024-08-26	481.54	484.86	481.24	482.31	123494
2024-08-27	481.15	486.76	478.90	485.77	264855
2024-08-28	486.41	488.88	478.81	481.56	179934
2024-08-29	483.99	491.46	481.15	485.88	311866
2024-08-30	487.71	492.04	481.67	491.96	418196
2024-09-03	491.43	499.20	477.83	481.83	333516
2024-09-04	480.33	487.59	479.42	486.72	222865
2024-09-05	485.25	486.28	480.45	483.46	219483
2024-09-06	487.17	491.35	479.49	483.68	356677
2024-09-09	488.12	493.00	484.16	492.83	293647
2024-09-10	496.05	500.43	494.35	499.57	255960
2024-09-11	498.67	500.71	483.99	499.77	307860
2024-09-12	496.69	507.52	494.35	505.67	425364
2024-09-13	506.04	510.98	503.11	510.56	202265
2024-09-16	512.70	515.09	507.96	510.08	249294
2024-09-17	508.06	511.32	505.14	507.35	215537
2024-09-18	509.89	513.09	503.72	506.49	285807
2024-09-19	517.48	517.48	510.72	513.42	210024
2024-09-20	511.80	515.40	506.64	513.59	709039
2024-09-23	515.00	516.81	510.07	516.38	197022
2024-09-24	516.38	516.38	507.02	510.94	225135
2024-09-25	512.33	512.33	504.38	511.08	326112
2024-09-26	517.41	521.64	512.03	516.47	265613
2024-09-27	517.21	517.43	506.34	508.94	263244
2024-09-30	508.07	508.07	501.83	506.76	455360
2024-10-01	507.17	507.17	498.15	501.23	362046
2024-10-02	499.04	508.40	496.26	507.28	163527
2024-10-03	506.36	508.77	503.78	508.29	192805
2024-10-04	512.31	514.34	508.57	513.71	271111
2024-10-07	511.51	513.71	508.37	509.81	154668
2024-10-08	510.48	515.68	510.48	513.65	226750
2024-10-09	515.06	521.35	515.06	520.68	167060
2024-10-10	518.52	522.00	515.75	518.72	247359
2024-10-11	520.67	524.77	516.85	521.22	261222
2024-10-14	524.57	529.23	523.87	527.30	204603
2024-10-15	530.00	534.81	527.86	530.04	205974
2024-10-16	527.31	532.18	527.31	531.06	172712
2024-10-17	532.42	535.29	530.91	532.27	165801
2024-10-18	533.72	534.67	529.03	531.09	198231
2024-10-21	530.64	533.00	527.68	531.35	151414
2024-10-22	526.18	527.31	522.89	523.76	201028
2024-10-23	521.43	525.82	518.27	520.85	204189
2024-10-24	521.04	521.69	516.28	517.95	185886
2024-10-25	519.49	521.41	512.36	513.36	144907
2024-10-28	518.14	519.53	512.71	514.67	191068
2024-10-29	513.97	520.32	513.97	518.25	230551
2024-10-30	520.23	523.43	517.15	517.95	274689
2024-10-31	512.21	518.20	502.36	502.50	379333
2024-11-01	502.89	509.21	500.65	503.69	424921
2024-11-04	503.00	508.58	500.68	505.06	463018
2024-11-05	510.20	522.68	501.00	513.48	697697
2024-11-06	542.13	542.13	524.37	536.90	497898
2024-11-07	539.24	542.00	532.91	540.75	267880
2024-11-08	541.48	552.33	539.66	547.40	519560
2024-11-11	551.17	559.00	548.29	548.96	367035
2024-11-12	550.58	553.46	547.22	550.66	335312
2024-11-13	548.65	555.98	546.24	551.80	420145
2024-11-14	552.49	555.10	532.60	537.10	450839
2024-11-15	528.61	535.92	522.47	522.86	460026
2024-11-18	520.93	526.82	518.25	520.73	368300
2024-11-19	514.70	519.45	514.63	517.73	380889
2024-11-20	517.43	519.32	513.85	518.00	482548
2024-11-21	520.19	523.70	516.44	519.24	526040
2024-11-22	519.79	526.85	516.41	519.78	415917
2024-11-25	522.47	525.87	518.30	518.97	778092
2024-11-26	520.20	528.22	518.92	523.00	545716
2024-11-27	523.68	524.66	518.78	519.23	333793
2024-11-29	519.28	521.98	517.60	517.93	247348
2024-12-02	517.86	521.73	516.17	517.00	410293
2024-12-03	515.00	516.63	512.42	515.66	510022
2024-12-04	517.25	524.45	515.85	522.53	538379
2024-12-05	519.40	521.48	516.26	516.60	322390
2024-12-06	518.26	524.55	516.30	517.37	341509
2024-12-09	519.27	519.27	510.16	514.44	518181
2024-12-10	511.11	516.53	505.24	512.65	393722
2024-12-11	516.02	521.48	514.40	518.54	263151
2024-12-12	519.29	519.96	513.74	514.13	295657
2024-12-13	514.00	519.39	506.00	508.46	239125
2024-12-16	510.88	512.87	501.28	502.58	394198
2024-12-17	502.07	507.58	496.44	497.42	683802
2024-12-18	499.74	501.01	481.34	481.77	412769
2024-12-19	487.34	491.16	480.87	481.22	459285
2024-12-20	476.97	491.36	474.87	491.25	1385359
2024-12-23	488.89	489.27	480.50	487.22	411044
2024-12-24	488.21	492.99	485.93	489.96	152296
2024-12-26	488.29	491.27	486.42	489.22	194463
2024-12-27	487.84	489.69	483.57	486.96	230968
2024-12-30	481.33	487.49	478.15	485.45	317144
2024-12-31	486.80	487.22	482.31	484.47	239714
2025-01-02	487.19	489.91	480.20	483.30	384625
2025-01-03	486.00	487.01	481.38	485.97	300898
2025-01-06	487.11	491.88	486.17	491.72	468164
2025-01-07	493.33	493.61	486.91	491.48	460315
2025-01-08	493.53	495.56	488.40	495.44	413229
2025-01-10	492.69	494.39	483.53	489.00	478495
2025-01-13	485.05	493.68	483.72	493.13	393883
2025-01-14	495.42	500.62	494.73	499.80	416643
2025-01-15	507.23	511.86	505.74	509.28	501254
2025-01-16	508.94	513.43	505.70	512.06	354385
2025-01-17	516.67	517.63	512.05	515.70	971178
2025-01-21	519.22	528.65	517.07	524.79	473464
2025-01-22	525.72	529.58	520.92	524.82	525807
2025-01-23	525.00	526.01	518.40	524.75	341207
2025-01-24	520.47	530.10	519.88	528.53	375537
2025-01-27	522.35	537.84	522.35	537.05	419996
2025-01-28	537.91	544.34	533.64	542.54	406521
2025-01-29	541.00	542.31	535.59	537.99	336667
2025-01-30	545.50	552.14	542.39	548.38	473995
2025-01-31	547.05	550.45	540.25	542.83	511838
2025-02-03	536.56	551.45	533.71	547.80	567059
2025-02-04	574.84	584.01	541.45	547.16	927798
2025-02-05	541.76	546.21	534.30	541.11	633497
2025-02-06	542.90	544.93	529.79	534.45	497977
2025-02-07	535.55	535.94	525.72	529.29	369819
2025-02-10	532.20	534.50	526.49	528.87	649953
2025-02-11	525.08	529.13	518.23	522.12	472772
2025-02-12	516.71	518.03	510.26	513.77	503622
2025-02-13	515.78	518.49	510.79	517.17	502530
2025-02-14	516.38	519.37	512.97	514.67	353808
2025-02-18	513.62	514.33	507.30	513.15	417198
2025-02-19	510.68	517.06	509.15	516.01	431216
2025-02-20	512.91	513.43	502.54	503.16	441956
2025-02-21	503.25	503.25	485.86	487.90	522715
2025-02-24	489.64	501.12	487.93	497.56	691294
2025-02-25	499.21	505.78	497.78	503.07	548803
2025-02-26	500.32	507.79	497.50	498.17	351651
2025-02-27	497.00	500.20	490.77	491.39	335883
2025-02-28	492.19	499.01	486.65	498.32	515238
2025-03-03	498.50	499.72	487.84	491.13	512648
2025-03-04	489.44	492.06	479.41	482.06	660667
2025-03-05	481.49	490.84	481.09	490.27	527815
2025-03-06	483.31	490.13	478.35	483.08	519848
2025-03-07	480.03	485.33	467.91	482.10	566090
2025-03-10	475.69	476.35	469.98	471.61	552209
2025-03-11	471.22	471.69	460.41	466.30	470133
2025-03-12	469.73	470.37	458.57	459.74	354696
2025-03-13	457.60	459.70	447.48	452.06	450572
2025-03-14	453.74	458.35	451.76	457.41	468951
2025-03-17	459.27	464.87	457.12	461.70	691914
2025-03-18	460.68	460.68	444.76	447.78	1519795
2025-03-19	451.01	452.91	442.20	449.43	1095429
2025-03-20	444.66	445.74	412.68	418.77	1681135
2025-03-21	417.19	435.91	409.50	430.38	1798672
2025-03-24	437.26	437.26	429.28	429.79	685634
2025-03-25	428.68	429.30	414.05	421.76	1383657
2025-03-26	422.61	428.62	420.06	426.77	745152
2025-03-27	425.25	428.14	419.41	424.89	559352
2025-03-28	423.66	430.99	416.99	418.25	661793
2025-03-31	415.54	422.21	412.14	419.74	858142
2025-04-01	416.85	422.05	409.00	413.72	1237701
2025-04-02	411.74	425.14	410.78	424.37	1376752
2025-04-03	410.94	413.15	402.30	404.95	888191
2025-04-04	396.04	398.53	382.23	383.24	995771
2025-04-07	374.09	391.99	366.05	382.57	1232438
2025-04-08	391.98	397.33	370.50	377.50	925758
2025-04-09	373.41	407.16	367.58	406.13	1550175
2025-04-10	394.08	396.99	382.58	392.03	605173
2025-04-11	397.59	402.32	388.98	399.88	574913
2025-04-14	405.17	410.81	402.69	407.96	519203
2025-04-15	406.40	410.72	402.41	403.61	508434
2025-04-16	401.74	408.24	398.09	402.29	461373
2025-04-17	403.40	407.06	400.97	401.65	443434
2025-04-21	399.82	399.82	386.66	392.47	454135
2025-04-22	396.11	401.96	395.60	400.31	386380
2025-04-23	412.31	420.20	404.55	406.49	433870
2025-04-24	406.38	418.59	406.26	417.85	574851
2025-04-25	415.84	417.80	411.20	416.09	714584
2025-04-28	416.00	418.31	410.93	415.81	561311
2025-04-29	416.09	422.15	416.09	420.59	374238
2025-04-30	416.39	421.64	411.29	421.08	683436
2025-05-01	421.63	425.52	419.35	419.60	552123
2025-05-02	425.89	431.15	425.74	427.49	398616
2025-05-05	426.36	431.05	425.41	426.98	662277
2025-05-06	417.55	439.17	409.98	432.92	963724
2025-05-07	433.25	442.55	432.18	437.85	667992
2025-05-08	440.16	443.44	435.43	437.43	437591
2025-05-09	437.43	438.34	430.93	432.50	415520
2025-05-12	443.06	447.41	440.46	446.95	511589
2025-05-13	445.91	451.73	444.60	448.70	531454
2025-05-14	449.00	449.29	443.89	446.10	450613
2025-05-15	446.11	449.10	443.55	446.49	569180
2025-05-16	446.23	448.83	443.57	448.29	407128
2025-05-19	444.94	450.25	441.08	449.52	298624
2025-05-20	448.30	449.87	445.51	447.90	328189
2025-05-21	443.63	450.60	442.90	442.91	495038
2025-05-22	443.49	447.08	442.18	443.66	461989
2025-05-23	439.13	441.14	436.86	438.36	440448
2025-05-27	443.92	446.32	443.15	444.86	426588
2025-05-28	444.47	445.50	434.67	435.18	468980
2025-05-29	436.36	437.84	431.80	435.57	743504
2025-05-30	435.89	437.42	430.04	436.42	2049055
2025-06-02	432.27	434.12	424.72	429.86	583312
2025-06-03	428.11	432.82	424.44	432.23	595276
2025-06-04	433.43	433.43	424.87	425.62	756148
2025-06-05	425.96	425.96	419.68	421.26	672211
2025-06-06	423.34	425.28	416.97	422.55	863326
2025-06-09	423.73	426.29	420.33	421.53	509133
2025-06-10	423.06	430.19	419.86	422.48	913241
2025-06-11	421.15	424.87	411.59	413.50	1042082
2025-06-12	412.20	416.74	410.92	413.59	1023837
2025-06-13	409.07	413.26	404.51	404.97	558781

Explore More About IT

Coins representing dividend payouts and trends

IT Dividend History

Discover Gartner 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

IT Stock Split History

Discover Gartner 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

IT Historical Prices

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

Web Analytics