MAR Historical Prices

Summary

Key Stock Metrics

204.55

(August 5, 2024)

52-Week Low

307.52

(February 7, 2025)

52-Week High

307.52

(February 7, 2025)

All-Time High

255.99

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-23	18.00	18.00	18.00	18.00	998
1998-03-24	18.25	18.69	18.25	18.69	108799
1998-03-25	18.94	18.97	18.75	18.97	25999
1998-03-26	18.84	18.87	18.66	18.87	71000
1998-03-27	18.81	18.81	18.19	18.44	790006
1998-03-30	18.19	18.41	17.87	17.97	358802
1998-03-31	18.06	18.22	17.75	17.91	601005
1998-04-01	17.50	17.56	16.87	17.44	936807
1998-04-02	17.44	18.31	17.44	18.25	975609
1998-04-03	18.19	18.62	17.87	18.53	715005
1998-04-06	18.47	18.59	18.00	18.00	389403
1998-04-07	18.12	18.12	17.25	17.66	1413613
1998-04-08	17.66	17.75	17.28	17.59	561204
1998-04-09	17.62	18.03	17.25	17.25	663006
1998-04-13	17.00	17.31	16.87	17.31	1172611
1998-04-14	17.37	18.12	17.37	18.09	1470613
1998-04-15	18.62	18.62	18.25	18.59	556404
1998-04-16	18.56	18.56	17.53	17.59	394203
1998-04-17	17.59	17.66	17.09	17.19	735005
1998-04-20	17.16	17.19	16.72	16.72	538003
1998-04-21	16.78	16.97	15.87	15.87	769405
1998-04-22	15.87	16.25	15.87	16.16	1136211
1998-04-23	15.94	16.06	15.75	16.06	910007
1998-04-24	16.00	16.31	16.00	16.25	804206
1998-04-27	16.16	16.31	16.00	16.25	803407
1998-04-28	16.28	16.87	16.25	16.66	284801
1998-04-29	16.78	16.78	16.44	16.56	884008
1998-04-30	16.53	16.62	16.00	16.00	1854417
1998-05-01	16.00	16.75	16.00	16.69	876607
1998-05-04	17.12	17.22	17.00	17.12	431003
1998-05-05	17.12	17.12	17.00	17.12	212400
1998-05-06	17.12	17.25	16.50	16.50	693205
1998-05-07	16.25	16.44	15.94	16.00	810607
1998-05-08	16.00	16.37	16.00	16.12	566004
1998-05-11	16.12	16.22	15.75	15.81	982408
1998-05-12	15.78	15.91	15.25	15.25	1178211
1998-05-13	15.37	16.62	15.37	16.47	2055620
1998-05-14	16.34	16.44	15.94	16.37	332002
1998-05-15	16.37	16.75	16.16	16.59	354803
1998-05-18	16.72	17.00	16.66	16.75	502604
1998-05-19	16.81	17.00	16.69	16.72	404402
1998-05-20	16.84	17.72	16.84	17.69	608205
1998-05-21	17.66	17.66	17.12	17.19	566205
1998-05-22	17.25	17.25	16.97	16.97	499003
1998-05-26	17.12	17.19	16.84	16.84	1010409
1998-05-27	16.84	17.41	16.78	17.22	531404
1998-05-28	17.09	17.34	17.06	17.22	514804
1998-05-29	17.25	17.50	17.25	17.37	1006808
1998-06-01	17.12	17.75	17.06	17.41	707206
1998-06-02	17.44	17.50	17.00	17.09	468004
1998-06-03	16.94	17.25	16.94	17.09	710005
1998-06-04	16.91	17.47	16.78	17.47	834807
1998-06-05	17.41	17.59	17.41	17.50	812407
1998-06-08	17.50	17.56	16.72	16.78	853206
1998-06-09	16.31	16.53	16.22	16.22	957008
1998-06-10	16.25	16.44	15.97	16.03	1337412
1998-06-11	16.06	16.22	15.81	15.87	743206
1998-06-12	16.06	16.19	15.78	16.00	854407
1998-06-15	15.87	15.97	15.56	15.56	598605
1998-06-16	15.62	16.37	15.62	16.06	653006
1998-06-17	16.09	16.37	16.03	16.03	1742216
1998-06-18	16.06	16.06	15.75	15.75	706406
1998-06-19	15.66	15.75	15.53	15.56	759605
1998-06-22	15.81	16.00	15.00	15.06	804206
1998-06-23	15.25	15.78	15.25	15.72	1038208
1998-06-24	15.56	15.87	15.47	15.87	1359812
1998-06-25	15.75	15.87	15.59	15.59	789806
1998-06-26	15.66	15.72	15.47	15.66	1175011
1998-06-29	15.78	16.00	15.78	15.87	737205
1998-06-30	15.81	16.19	15.66	16.19	1642014
1998-07-01	16.16	16.44	15.91	16.09	1169010
1998-07-02	16.09	16.09	15.78	15.81	487003
1998-07-06	15.84	16.12	15.78	16.00	718806
1998-07-07	16.00	16.03	15.72	15.91	7846276
1998-07-08	16.03	16.50	16.03	16.47	1605414
1998-07-09	16.47	16.47	16.37	16.37	1350012
1998-07-10	16.37	16.47	16.31	16.37	1376612
1998-07-13	16.31	16.41	16.12	16.28	1041209
1998-07-14	16.22	16.31	16.12	16.22	1581214
1998-07-15	16.22	16.25	15.75	15.81	3911038
1998-07-16	16.00	16.12	15.91	15.97	969608
1998-07-17	15.97	16.00	15.81	15.94	2990828
1998-07-20	15.94	16.16	15.87	16.16	1807216
1998-07-21	16.16	16.28	15.87	15.87	1203410
1998-07-22	15.94	16.84	15.91	16.84	2050620
1998-07-23	16.75	16.75	16.22	16.25	591205
1998-07-24	16.19	16.34	15.81	16.06	556605
1998-07-27	16.03	17.00	15.87	17.00	803806
1998-07-28	16.87	17.12	16.81	17.06	843206
1998-07-29	17.19	17.25	16.44	16.62	798207
1998-07-30	16.56	16.66	16.37	16.44	439803
1998-07-31	16.47	16.81	16.09	16.25	480404
1998-08-03	16.28	16.56	16.19	16.25	1152410
1998-08-04	16.31	16.66	16.28	16.31	1216210
1998-08-05	16.50	16.56	15.97	16.31	979408
1998-08-06	16.41	16.44	15.87	15.94	1177010
1998-08-07	15.97	16.03	15.84	16.00	1657014
1998-08-10	16.44	16.69	16.34	16.50	821406
1998-08-11	16.44	16.47	16.06	16.16	702406
1998-08-12	16.09	16.44	16.09	16.44	414802
1998-08-13	16.19	16.62	16.19	16.28	328401
1998-08-14	16.41	16.84	16.37	16.69	569005
1998-08-17	16.62	16.66	16.06	16.22	817607
1998-08-18	16.19	16.84	16.19	16.78	877008
1998-08-19	16.87	16.87	16.12	16.28	538404
1998-08-20	16.28	16.87	16.28	16.66	661205
1998-08-21	16.12	16.50	16.03	16.50	763807
1998-08-24	16.87	16.97	16.62	16.81	711005
1998-08-25	16.87	16.97	16.25	16.25	1732016
1998-08-26	16.25	16.25	15.87	15.91	1192011
1998-08-27	15.87	15.97	15.59	15.62	929407
1998-08-28	15.62	15.91	15.59	15.66	517605
1998-08-31	15.59	15.66	13.72	14.03	2111620
1998-09-01	14.00	14.25	13.16	13.50	1634814
1998-09-02	13.62	13.72	13.44	13.44	3720035
1998-09-03	12.75	13.09	12.31	13.00	1840217
1998-09-04	13.06	13.41	13.00	13.28	629204
1998-09-08	13.31	13.69	13.19	13.69	672606
1998-09-09	13.50	13.66	13.44	13.59	943008
1998-09-10	13.37	13.72	13.22	13.47	931408
1998-09-11	13.44	13.75	13.37	13.56	715005
1998-09-14	13.81	13.81	13.56	13.56	319602
1998-09-15	13.50	13.59	13.28	13.44	1039209
1998-09-16	13.50	13.50	12.81	12.87	1933217
1998-09-17	12.75	12.91	12.69	12.81	1637615
1998-09-18	12.94	13.25	12.87	13.00	860806
1998-09-21	12.87	13.22	12.75	12.94	813408
1998-09-22	13.00	13.28	12.87	12.94	1010409
1998-09-23	12.94	13.47	12.94	13.44	689806
1998-09-24	13.44	13.44	12.97	13.03	1320812
1998-09-25	13.00	13.09	12.69	12.75	794006
1998-09-28	12.81	13.00	12.75	12.84	1146809
1998-09-29	12.78	12.84	12.22	12.22	5405453
1998-09-30	12.19	12.41	11.94	11.94	2554223
1998-10-01	11.59	11.59	10.75	10.94	2295821
1998-10-02	10.97	11.44	10.97	11.16	1522614
1998-10-05	11.28	11.44	11.12	11.12	3707236
1998-10-06	11.12	11.16	9.69	9.94	7129469
1998-10-07	10.00	10.47	9.91	10.44	3171831
1998-10-08	10.12	10.44	9.97	10.28	2696626
1998-10-09	10.34	10.62	10.00	10.09	2017819
1998-10-12	10.19	10.94	10.19	10.84	1516813
1998-10-13	10.91	11.53	10.78	11.44	1131010
1998-10-14	11.31	12.28	11.31	12.00	1198009
1998-10-15	11.75	12.31	11.72	12.09	1709215
1998-10-16	12.37	13.09	12.34	12.81	1670015
1998-10-19	12.81	13.25	12.66	13.12	1386012
1998-10-20	13.12	13.31	12.87	13.09	585204
1998-10-21	13.12	13.12	12.47	12.72	857608
1998-10-22	12.81	12.81	12.56	12.72	627605
1998-10-23	12.69	12.75	12.37	12.41	1984019
1998-10-26	12.44	12.50	12.19	12.37	559603
1998-10-27	12.44	12.94	12.44	12.81	1094410
1998-10-28	12.78	13.00	12.53	12.84	623005
1998-10-29	12.78	13.16	12.78	13.03	524204
1998-10-30	13.44	13.50	13.12	13.44	1643415
1998-11-02	13.47	14.44	13.44	14.03	1352212
1998-11-03	13.91	14.44	13.59	14.37	890207
1998-11-04	14.37	14.59	13.62	14.03	1887818
1998-11-05	14.03	14.50	13.72	14.47	732605
1998-11-06	14.50	14.72	14.37	14.62	708005
1998-11-09	14.56	14.56	14.16	14.31	1210610
1998-11-10	14.12	14.37	14.09	14.25	600805
1998-11-11	14.22	14.34	13.91	14.03	388603
1998-11-12	13.75	13.81	13.31	13.66	1808417
1998-11-13	13.69	14.00	13.62	13.94	1066209
1998-11-16	14.03	14.44	14.03	14.37	967008
1998-11-17	14.28	14.59	14.25	14.34	446802
1998-11-18	14.34	14.50	14.00	14.31	504204
1998-11-19	14.34	14.34	14.16	14.28	380602
1998-11-20	14.47	14.72	14.28	14.72	470004
1998-11-23	14.66	15.09	14.66	15.09	569603
1998-11-24	14.97	15.12	14.53	14.56	489203
1998-11-25	14.53	14.75	14.53	14.72	631404
1998-11-27	14.66	14.94	14.66	14.81	100800
1998-11-30	14.59	14.75	14.44	14.69	719607
1998-12-01	14.59	14.69	14.47	14.47	1076209
1998-12-02	14.44	14.59	14.37	14.53	404802
1998-12-03	14.41	14.59	14.37	14.44	636404
1998-12-04	14.47	14.75	14.47	14.72	437803
1998-12-07	14.62	14.81	14.56	14.66	431003
1998-12-08	14.69	14.94	14.59	14.72	512204
1998-12-09	14.50	14.72	14.47	14.72	360602
1998-12-10	14.62	14.66	14.41	14.41	532803
1998-12-11	14.34	14.59	14.28	14.59	412402
1998-12-14	14.72	14.84	14.22	14.25	552804
1998-12-15	14.25	14.25	13.87	14.00	945208
1998-12-16	13.97	14.12	13.91	14.03	441602
1998-12-17	13.97	14.12	13.94	14.06	631804
1998-12-18	14.00	14.03	13.87	13.91	1502213
1998-12-21	13.87	14.03	13.37	13.50	1019409
1998-12-22	13.50	14.31	13.44	14.31	706406
1998-12-23	14.31	14.75	14.25	14.66	683004
1998-12-24	14.50	14.62	14.37	14.50	227200
1998-12-28	14.37	14.56	14.31	14.44	736006
1998-12-29	14.41	14.87	14.37	14.87	993209
1998-12-30	14.75	15.12	14.72	15.00	522803
1998-12-31	14.91	15.09	14.50	14.50	1014208
1999-01-04	14.50	14.75	14.50	14.75	895407
1999-01-05	14.72	15.47	14.66	15.47	1064610
1999-01-06	15.50	16.25	15.50	16.03	2257021
1999-01-07	15.62	16.31	15.56	16.28	1661414
1999-01-08	16.41	17.22	16.31	17.00	1754016
1999-01-11	17.00	17.44	16.84	17.00	2061218
1999-01-12	17.00	17.00	16.62	16.72	1010610
1999-01-13	16.37	16.69	16.25	16.56	959608
1999-01-14	16.44	16.44	15.78	15.78	677406
1999-01-15	16.03	16.37	15.87	16.37	1236011
1999-01-19	16.25	16.25	15.69	15.97	1229611
1999-01-20	16.00	16.25	15.87	16.19	1113410
1999-01-21	16.37	16.44	15.87	15.97	836206
1999-01-22	15.94	16.25	15.94	16.00	550804
1999-01-25	15.94	16.19	15.94	16.12	1131411
1999-01-26	16.09	16.25	15.87	16.22	732805
1999-01-27	16.09	16.44	16.03	16.34	586005
1999-01-28	16.28	16.66	16.00	16.56	1510214
1999-01-29	16.66	17.62	16.62	17.56	2806627
1999-02-01	17.44	17.47	16.75	17.19	1659214
1999-02-02	16.97	17.19	16.62	16.87	1045608
1999-02-03	16.75	17.97	16.75	17.84	1873616
1999-02-04	17.75	18.37	17.75	18.19	2561623
1999-02-05	18.25	18.50	17.94	18.28	2191820
1999-02-08	18.50	18.91	18.28	18.50	2322621
1999-02-09	18.50	18.50	18.19	18.25	1130810
1999-02-10	18.25	18.41	18.03	18.25	991007
1999-02-11	18.12	18.53	18.06	18.53	729607
1999-02-12	18.41	18.41	17.75	17.91	640205
1999-02-16	17.97	18.50	17.97	18.41	1015209
1999-02-17	18.31	18.69	18.31	18.41	1263211
1999-02-18	18.50	19.75	18.50	19.56	1837617
1999-02-19	19.53	19.84	19.41	19.84	2292621
1999-02-22	19.84	19.97	19.69	19.75	923008
1999-02-23	19.47	19.47	18.94	19.12	2339421
1999-02-24	19.06	19.12	18.37	18.50	2029018
1999-02-25	18.25	18.41	17.91	18.16	1136211
1999-02-26	18.25	18.28	17.87	18.00	861807
1999-03-01	17.81	17.87	17.69	17.78	1194010
1999-03-02	17.84	18.00	17.59	17.62	673204
1999-03-03	17.50	17.75	17.34	17.75	905207
1999-03-04	17.69	17.87	17.53	17.69	1202011
1999-03-05	17.87	18.34	17.78	18.28	747005
1999-03-08	18.25	18.56	17.84	18.16	615605
1999-03-09	18.06	18.47	17.94	18.03	799006
1999-03-10	18.00	18.37	17.97	18.19	510803
1999-03-11	18.44	19.06	18.37	19.00	902607
1999-03-12	19.03	19.50	18.97	19.28	750206
1999-03-15	19.25	19.44	19.00	19.12	1014008
1999-03-16	19.03	19.50	18.97	19.34	649605
1999-03-17	19.47	19.50	19.19	19.41	859207
1999-03-18	19.25	19.31	18.47	18.47	640005
1999-03-19	18.34	18.78	18.22	18.69	1066009
1999-03-22	18.50	18.87	18.41	18.69	578605
1999-03-23	18.56	18.62	17.59	17.66	867208
1999-03-24	17.66	17.94	17.66	17.81	564603
1999-03-25	17.81	18.00	17.59	17.59	1050208
1999-03-26	17.53	17.75	17.44	17.50	1396613
1999-03-29	17.59	17.69	17.37	17.44	609604
1999-03-30	17.31	17.41	17.12	17.19	488004
1999-03-31	17.19	17.37	16.78	16.81	506604
1999-04-01	16.91	17.28	16.81	17.25	1211010
1999-04-05	17.28	17.44	16.75	17.12	942207
1999-04-06	17.00	17.06	16.50	16.87	1854417
1999-04-07	16.87	17.44	16.87	17.25	802607
1999-04-08	17.28	17.69	17.28	17.59	911408
1999-04-09	17.69	18.09	17.56	18.06	873807
1999-04-12	17.97	18.00	17.50	17.75	1106010
1999-04-13	17.50	17.53	17.22	17.41	988808
1999-04-14	17.37	17.94	17.22	17.50	449803
1999-04-15	17.87	18.62	17.66	18.56	1565015
1999-04-16	18.97	19.97	18.62	19.75	3101229
1999-04-19	19.84	21.00	19.84	20.53	2506624
1999-04-20	20.19	20.62	19.25	19.50	1241211
1999-04-21	19.50	20.06	18.87	19.00	1946819
1999-04-22	19.50	19.94	19.28	19.56	1624015
1999-04-23	19.75	20.62	19.56	20.47	1044810
1999-04-26	20.44	21.28	20.25	21.25	1194611
1999-04-27	21.19	22.25	21.16	21.97	2433422
1999-04-28	21.84	22.00	21.12	21.16	1530615
1999-04-29	21.22	21.37	21.06	21.06	1397812
1999-04-30	21.09	21.31	20.75	20.94	566004
1999-05-03	21.03	22.00	20.94	21.94	1003608
1999-05-04	21.94	21.97	21.12	21.16	663404
1999-05-05	21.25	21.50	20.94	21.16	476203
1999-05-06	20.94	21.37	20.78	21.37	477404
1999-05-07	21.50	21.62	21.12	21.19	741006
1999-05-10	21.16	21.19	20.78	21.09	546204
1999-05-11	21.03	21.37	20.91	20.97	830608
1999-05-12	20.94	21.59	20.56	21.56	870206
1999-05-13	21.56	21.75	21.50	21.50	431402
1999-05-14	21.25	21.25	20.62	20.75	569205
1999-05-17	20.75	20.87	20.12	20.72	647405
1999-05-18	20.69	20.69	20.25	20.28	613005
1999-05-19	20.47	20.72	20.34	20.66	416003
1999-05-20	20.94	21.75	20.91	21.34	742405
1999-05-21	21.22	21.22	20.19	20.25	993407
1999-05-24	20.34	20.41	19.72	19.75	686005
1999-05-25	19.75	19.75	18.84	18.94	1716816
1999-05-26	19.00	19.00	18.12	18.28	2378023
1999-05-27	18.28	18.69	18.16	18.53	1508613
1999-05-28	18.59	19.16	18.59	19.03	573404
1999-06-01	19.00	19.00	18.28	18.31	757205
1999-06-02	18.28	18.62	18.25	18.59	825608
1999-06-03	18.56	18.56	18.12	18.53	1133010
1999-06-04	18.66	19.12	18.66	19.09	509604
1999-06-07	19.16	19.16	18.59	18.69	351602
1999-06-08	18.50	18.66	18.44	18.50	616206
1999-06-09	18.47	18.69	18.28	18.31	667205
1999-06-10	18.16	18.25	17.94	18.09	739407
1999-06-11	18.06	19.16	18.06	18.81	737605
1999-06-14	19.00	19.50	18.87	19.28	639405
1999-06-15	19.19	19.66	19.19	19.37	407402
1999-06-16	19.41	19.75	19.16	19.69	673605
1999-06-17	19.81	19.81	18.75	19.37	796806
1999-06-18	19.50	19.62	19.22	19.22	1002409
1999-06-21	19.22	19.25	18.44	18.75	608806
1999-06-22	18.87	18.87	18.59	18.75	541805
1999-06-23	18.69	18.78	18.41	18.62	1215610
1999-06-24	18.56	18.56	17.94	18.00	1559815
1999-06-25	18.00	18.00	17.53	17.66	1165811
1999-06-28	17.75	17.94	17.69	17.78	599404
1999-06-29	17.72	18.22	17.59	18.22	789806
1999-06-30	18.00	18.69	17.69	18.69	1130810
1999-07-01	18.56	18.56	18.09	18.12	647806
1999-07-02	18.12	18.12	17.69	18.00	1015409
1999-07-06	17.94	18.53	17.94	18.37	641204
1999-07-07	18.41	18.44	17.28	17.66	1738415
1999-07-08	17.66	17.66	16.91	17.25	1247410
1999-07-09	18.44	18.94	18.09	18.84	2095220
1999-07-12	18.84	18.97	18.22	18.59	965609
1999-07-13	18.50	18.53	18.19	18.44	1043008
1999-07-14	18.34	18.56	18.34	18.53	657806
1999-07-15	18.72	18.72	18.47	18.59	672406
1999-07-16	18.69	18.87	18.44	18.87	439603
1999-07-19	18.75	19.03	18.75	18.97	441802
1999-07-20	19.03	19.19	18.84	18.91	742205
1999-07-21	18.87	19.06	18.69	19.03	573404
1999-07-22	18.94	19.06	18.78	18.87	544605
1999-07-23	18.69	18.75	18.50	18.53	766207
1999-07-26	18.44	19.09	18.41	18.91	460804
1999-07-27	18.91	19.00	18.59	18.75	726806
1999-07-28	18.62	18.72	18.59	18.62	666004
1999-07-29	18.66	18.66	18.19	18.22	769606
1999-07-30	18.19	18.22	17.53	17.53	1401212
1999-08-02	17.28	17.59	17.25	17.44	1554815
1999-08-03	17.44	17.72	17.44	17.72	797006
1999-08-04	17.69	17.84	17.59	17.69	518804
1999-08-05	17.69	17.91	17.62	17.78	425603
1999-08-06	17.78	17.78	17.56	17.59	483202
1999-08-09	17.56	18.22	17.53	17.84	497204
1999-08-10	17.66	17.66	17.41	17.56	852808
1999-08-11	17.56	17.56	17.12	17.37	575204
1999-08-12	17.31	17.37	17.16	17.22	426602
1999-08-13	17.34	17.75	17.31	17.75	658204
1999-08-16	17.75	17.75	17.37	17.62	505004
1999-08-17	17.62	17.75	17.53	17.69	395202
1999-08-18	17.56	17.59	17.31	17.44	380602
1999-08-19	17.37	17.81	17.37	17.75	460404
1999-08-20	17.81	17.84	17.53	17.66	530603
1999-08-23	17.66	18.50	17.66	18.50	674806
1999-08-24	18.28	18.28	17.91	18.03	835007
1999-08-25	18.12	18.50	18.09	18.22	660006
1999-08-26	18.12	18.25	17.84	17.87	971009
1999-08-27	17.81	17.87	17.44	17.50	900607
1999-08-30	17.44	17.44	16.81	16.81	1470613
1999-08-31	16.84	17.28	16.81	17.12	596005
1999-09-01	17.09	17.34	16.94	16.94	916208
1999-09-02	16.84	17.00	16.66	16.75	1104409
1999-09-03	16.87	17.28	16.87	17.03	899208
1999-09-07	17.25	17.44	17.09	17.09	820808
1999-09-08	17.12	17.25	16.87	16.97	588805
1999-09-09	16.94	17.00	16.75	16.78	248001
1999-09-10	16.81	17.34	16.78	16.91	388603
1999-09-13	16.66	16.94	16.62	16.72	325401
1999-09-14	16.59	16.66	16.03	16.19	956407
1999-09-15	16.31	16.47	16.03	16.03	447403
1999-09-16	16.00	16.47	16.00	16.31	438802
1999-09-17	16.34	16.59	16.31	16.53	1358611
1999-09-20	16.53	16.53	16.03	16.19	442803
1999-09-21	16.12	16.12	15.69	15.91	927808
1999-09-22	15.91	16.00	15.62	15.66	654805
1999-09-23	15.69	15.97	15.44	15.50	875206
1999-09-24	15.44	15.59	15.31	15.41	570604
1999-09-27	15.59	16.25	15.56	15.84	1648616
1999-09-28	15.75	16.09	15.66	16.00	879007
1999-09-29	16.06	16.50	16.03	16.28	893607
1999-09-30	16.50	16.66	16.25	16.34	1401012
1999-10-01	15.87	15.97	15.37	15.97	786007
1999-10-04	15.97	16.59	15.87	16.53	585204
1999-10-05	16.44	16.66	16.34	16.37	1251011
1999-10-06	16.50	16.81	16.37	16.56	696405
1999-10-07	16.56	16.59	15.91	16.00	1065809
1999-10-08	15.00	16.06	14.91	15.84	3341832
1999-10-11	15.91	16.66	15.69	16.28	800807
1999-10-12	16.16	16.16	15.91	15.97	767406
1999-10-13	15.97	16.97	15.94	16.41	2481624
1999-10-14	16.47	16.69	16.44	16.59	1055008
1999-10-15	16.50	16.53	16.19	16.25	1115410
1999-10-18	16.28	16.44	16.06	16.28	570604
1999-10-19	16.50	16.50	16.06	16.06	952007
1999-10-20	16.25	16.72	16.19	16.62	743206
1999-10-21	16.56	16.59	16.41	16.47	624404
1999-10-22	16.62	16.69	16.50	16.59	692606
1999-10-25	16.53	16.69	16.50	16.62	677406
1999-10-26	16.59	16.66	16.50	16.56	831607
1999-10-27	16.56	16.62	16.41	16.47	814607
1999-10-28	16.53	16.72	16.53	16.72	2247622
1999-10-29	16.72	16.97	16.72	16.84	2189019
1999-11-01	16.87	16.91	16.72	16.75	1309211
1999-11-02	16.47	16.62	16.41	16.50	2810826
1999-11-03	16.53	16.66	16.53	16.62	1508214
1999-11-04	16.62	16.62	16.53	16.56	2404823
1999-11-05	16.56	16.59	16.53	16.56	1983619
1999-11-08	16.56	16.66	16.19	16.22	989808
1999-11-09	16.16	16.28	16.09	16.16	951607
1999-11-10	16.09	16.22	15.75	15.87	1133210
1999-11-11	16.06	16.75	16.06	16.59	1952817
1999-11-12	16.59	17.41	16.53	17.28	2406222
1999-11-15	17.31	17.97	17.31	17.87	1459612
1999-11-16	17.94	18.12	17.50	17.78	1446213
1999-11-17	17.69	17.72	16.66	16.75	1535014
1999-11-18	16.81	16.94	16.31	16.37	1576014
1999-11-19	16.41	16.44	16.06	16.12	944009
1999-11-22	15.97	15.97	15.56	15.72	1838017
1999-11-23	15.81	16.12	15.81	15.87	1721215
1999-11-24	15.81	16.19	15.81	16.09	1067809
1999-11-26	15.97	15.97	15.84	15.84	249000
1999-11-29	15.72	16.09	15.59	15.94	1006408
1999-11-30	15.94	16.47	15.94	16.28	1108410
1999-12-01	16.41	16.69	16.37	16.56	910808
1999-12-02	16.44	16.44	15.94	16.07	1377413
1999-12-03	16.56	17.12	16.50	16.75	990009
1999-12-06	17.12	17.12	16.44	16.50	702206
1999-12-07	16.50	16.87	16.47	16.53	813007
1999-12-08	16.56	16.87	16.37	16.41	782406
1999-12-09	16.62	16.72	16.25	16.28	690204
1999-12-10	16.31	16.44	16.12	16.19	758206
1999-12-13	16.06	16.37	15.94	16.14	706005
1999-12-14	16.37	16.66	16.12	16.25	1082809
1999-12-15	16.22	16.56	16.03	16.09	766805
1999-12-16	16.12	16.22	15.78	15.81	1191010
1999-12-17	15.50	15.59	14.78	15.00	4562645
1999-12-20	15.03	15.44	15.03	15.31	1002409
1999-12-21	15.19	15.25	15.03	15.16	1671614
1999-12-22	15.03	15.28	14.97	14.97	520403
1999-12-23	15.00	15.37	15.00	15.28	877606
1999-12-27	15.41	16.22	15.31	15.66	728606
1999-12-28	15.56	15.97	15.56	15.78	1030009
1999-12-29	15.75	15.84	15.12	15.19	586803
1999-12-30	15.19	15.69	15.06	15.44	465804
1999-12-31	15.41	15.97	15.41	15.78	430803
2000-01-03	15.78	15.81	15.22	15.25	2336821
2000-01-04	15.16	15.37	15.03	15.16	966209
2000-01-05	15.16	15.59	15.16	15.41	895607
2000-01-06	15.44	15.62	15.34	15.62	829207
2000-01-07	15.62	16.16	15.62	16.06	1039209
2000-01-10	16.50	17.37	16.44	16.91	2580425
2000-01-11	16.78	17.06	16.31	16.31	1466014
2000-01-12	16.31	16.59	16.00	16.47	951607
2000-01-13	16.47	16.75	16.44	16.50	878007
2000-01-14	16.50	16.72	16.34	16.37	744407
2000-01-18	16.25	16.47	16.06	16.16	885607
2000-01-19	16.03	16.47	16.03	16.25	870607
2000-01-20	16.06	16.28	16.00	16.09	821006
2000-01-21	16.09	16.19	15.97	16.03	1107209
2000-01-24	16.03	16.03	15.06	15.09	1436013
2000-01-25	15.06	15.97	15.06	15.47	1180809
2000-01-26	15.50	15.56	15.12	15.56	966009
2000-01-27	15.50	15.94	15.50	15.62	960208
2000-01-28	15.53	16.06	15.37	15.41	1908817
2000-01-31	15.50	15.59	15.22	15.53	987408
2000-02-01	15.50	16.31	15.47	15.97	901008
2000-02-02	15.84	16.12	15.69	15.72	715805
2000-02-03	15.72	16.25	15.69	16.12	1468814
2000-02-04	16.06	16.97	16.00	16.94	1364612
2000-02-07	16.72	16.94	16.25	16.62	1241811
2000-02-08	16.62	16.97	16.44	16.75	1820817
2000-02-09	16.56	16.84	16.31	16.34	1609215
2000-02-10	16.41	16.41	15.97	16.03	1679415
2000-02-11	16.03	16.62	15.91	16.34	790006
2000-02-14	16.37	16.69	15.91	16.12	1016008
2000-02-15	16.31	16.72	16.06	16.41	683805
2000-02-16	16.50	16.72	15.69	16.34	1146809
2000-02-17	16.22	16.31	15.37	15.81	1186810
2000-02-18	15.69	15.97	15.28	15.37	659805
2000-02-22	15.37	15.37	14.81	15.16	720405
2000-02-23	15.16	15.16	14.81	14.84	929807
2000-02-24	14.87	14.87	13.41	13.69	1601415
2000-02-25	14.00	14.59	13.94	13.94	1457613
2000-02-28	13.62	14.09	13.59	14.00	1876217
2000-02-29	14.00	14.06	13.59	13.78	1802016
2000-03-01	13.72	13.84	13.62	13.75	1078810
2000-03-02	13.69	13.78	13.56	13.69	817807
2000-03-03	13.53	13.69	13.41	13.59	1196210
2000-03-06	13.56	13.75	13.28	13.34	1632614
2000-03-07	13.34	13.66	13.28	13.31	2260820
2000-03-08	13.06	13.72	13.06	13.44	1520815
2000-03-09	13.37	13.50	13.25	13.50	774205
2000-03-10	13.47	13.75	13.41	13.47	904608
2000-03-13	13.37	13.69	13.34	13.59	874408
2000-03-14	13.47	13.91	13.41	13.72	1040608
2000-03-15	13.50	14.22	13.31	13.97	1754216
2000-03-16	14.09	15.91	14.00	15.81	1621415
2000-03-17	15.87	16.09	15.69	15.84	1441814
2000-03-20	15.62	15.81	15.19	15.31	1131010
2000-03-21	15.25	15.87	15.25	15.56	729206
2000-03-22	15.66	16.03	15.22	15.34	1771216
2000-03-23	15.25	15.66	15.12	15.56	743606
2000-03-24	15.44	15.97	15.00	15.00	1017009
2000-03-27	15.50	15.50	15.16	15.16	804006
2000-03-28	14.87	15.34	14.87	15.22	868407
2000-03-29	15.19	15.81	15.03	15.62	1312612
2000-03-30	15.69	15.97	15.41	15.53	817007
2000-03-31	15.53	16.19	15.37	15.75	969007
2000-04-03	15.78	16.28	15.72	16.12	1008009
2000-04-04	16.00	16.75	15.97	16.47	1358211
2000-04-05	16.47	16.62	16.22	16.25	645005
2000-04-06	16.44	16.81	16.41	16.69	679205
2000-04-07	16.56	16.84	15.91	16.06	766605
2000-04-10	15.94	16.31	15.87	16.16	539405
2000-04-11	16.03	16.53	16.03	16.41	653206
2000-04-12	16.62	16.97	16.44	16.59	682804
2000-04-13	16.50	16.69	15.84	15.84	737405
2000-04-14	15.94	16.12	15.19	15.31	861007
2000-04-17	15.62	15.69	14.81	14.91	886207
2000-04-18	14.91	15.44	14.75	15.16	952608
2000-04-19	15.06	15.47	15.06	15.25	625605
2000-04-20	15.31	15.47	15.19	15.37	545003
2000-04-24	15.41	15.81	15.37	15.53	872606
2000-04-25	15.50	15.75	15.31	15.41	870008
2000-04-26	15.34	16.00	15.34	15.81	529404
2000-04-27	15.56	16.09	15.56	15.91	861607
2000-04-28	15.94	16.16	15.81	16.00	1350413
2000-05-01	16.00	16.66	16.00	16.50	806606
2000-05-02	16.59	17.00	16.37	16.56	1057808
2000-05-03	16.69	16.84	15.94	16.00	674606
2000-05-04	16.00	16.44	15.91	16.16	639405
2000-05-05	16.00	16.12	15.97	16.03	847207
2000-05-08	16.03	16.34	15.97	16.22	703605
2000-05-09	16.25	16.72	16.16	16.47	818806
2000-05-10	16.50	16.87	16.41	16.87	987008
2000-05-11	16.81	17.09	16.44	16.56	726406
2000-05-12	16.69	17.50	16.69	17.37	1342612
2000-05-15	17.44	18.12	17.34	18.03	1537014
2000-05-16	17.81	18.37	17.75	18.28	1266211
2000-05-17	18.06	18.25	17.87	17.91	735806
2000-05-18	17.91	18.19	17.72	17.91	1194210
2000-05-19	17.78	18.53	17.75	18.50	1262811
2000-05-22	18.72	18.75	17.84	18.09	1451213
2000-05-23	18.09	18.09	17.72	17.81	495803
2000-05-24	18.00	18.59	17.97	18.44	1078009
2000-05-25	18.34	18.44	17.69	17.84	688605
2000-05-26	17.84	18.12	17.69	17.78	446402
2000-05-30	17.72	18.41	17.66	18.37	1189210
2000-05-31	18.31	18.34	18.06	18.12	915007
2000-06-01	18.06	18.06	17.78	17.91	964007
2000-06-02	17.87	18.22	17.72	18.03	1092609
2000-06-05	18.22	18.31	17.94	18.12	744207
2000-06-06	17.94	18.31	17.84	18.19	570604
2000-06-07	18.03	18.59	18.03	18.37	881407
2000-06-08	18.44	18.53	17.91	18.44	1150010
2000-06-09	18.34	18.87	18.28	18.78	768807
2000-06-12	18.87	19.00	18.19	18.26	885407
2000-06-13	18.06	18.19	17.81	17.84	638406
2000-06-14	17.94	18.31	17.94	18.06	963008
2000-06-15	18.03	18.31	17.84	17.84	919409
2000-06-16	17.81	18.09	17.44	17.44	1689615
2000-06-19	17.53	18.22	17.53	18.00	767206
2000-06-20	17.84	18.09	17.53	17.53	1130410
2000-06-21	17.53	18.06	17.47	17.50	535804
2000-06-22	17.44	17.78	17.31	17.37	675404
2000-06-23	17.50	17.72	17.44	17.62	321802
2000-06-26	17.81	18.00	17.62	17.62	674005
2000-06-27	17.69	18.47	17.62	18.22	751407
2000-06-28	18.47	18.75	17.81	18.02	889408
2000-06-29	17.97	18.09	17.59	17.69	452403
2000-06-30	17.50	18.28	17.50	18.03	893407
2000-07-03	18.09	18.44	17.84	18.12	270602
2000-07-05	18.47	18.62	18.19	18.37	577204
2000-07-06	18.50	19.44	18.44	18.87	2166621
2000-07-07	19.00	19.59	18.81	19.47	1735217
2000-07-10	19.56	19.66	19.25	19.44	1721816
2000-07-11	19.50	20.19	19.37	20.03	1736216
2000-07-12	20.00	20.03	19.59	19.94	1563614
2000-07-13	19.84	19.91	19.37	19.75	578004
2000-07-14	19.66	20.09	19.47	20.09	997409
2000-07-17	20.09	20.59	19.78	20.31	1218210
2000-07-18	20.44	20.78	20.16	20.66	697604
2000-07-19	20.50	20.69	20.16	20.31	669405
2000-07-20	20.34	20.50	20.12	20.47	593405
2000-07-21	20.37	20.72	20.31	20.69	700605
2000-07-24	20.69	20.75	20.25	20.50	674205
2000-07-25	20.37	20.75	20.37	20.62	484604
2000-07-26	20.50	21.00	20.41	20.91	1088810
2000-07-27	20.78	21.16	20.78	21.00	1317011
2000-07-28	21.00	21.19	19.16	19.37	1174410
2000-07-31	19.34	20.19	19.25	19.87	1045208
2000-08-01	20.00	20.69	19.91	20.62	646204
2000-08-02	20.50	20.50	20.00	20.34	485004
2000-08-03	20.37	20.69	20.25	20.28	408203
2000-08-04	20.31	20.59	20.00	20.59	394203
2000-08-07	20.50	20.59	20.31	20.47	284001
2000-08-08	20.50	20.50	19.75	19.94	660406
2000-08-09	19.81	20.81	19.69	20.75	605205
2000-08-10	20.75	20.75	20.19	20.37	614204
2000-08-11	20.47	20.75	20.28	20.69	530203
2000-08-14	20.69	20.69	19.66	19.91	971808
2000-08-15	19.91	20.28	19.72	19.97	1193810
2000-08-16	20.00	20.09	19.19	19.25	731206
2000-08-17	19.50	20.00	19.28	19.75	739006
2000-08-18	19.78	19.81	19.09	19.37	641204
2000-08-21	19.37	20.34	19.28	20.19	986608
2000-08-22	20.50	20.56	19.62	19.75	835408
2000-08-23	19.75	20.22	19.59	20.09	687406
2000-08-24	20.09	20.09	19.50	19.59	625805
2000-08-25	19.50	19.78	19.19	19.72	686405
2000-08-28	19.66	19.81	19.12	19.22	300801
2000-08-29	19.25	19.94	19.25	19.81	610005
2000-08-30	19.87	20.00	19.44	19.44	587404
2000-08-31	19.53	20.06	19.47	19.76	590404
2000-09-01	19.87	20.00	19.31	19.53	570004
2000-09-05	19.81	20.97	19.75	20.87	1217011
2000-09-06	20.97	21.06	19.94	20.12	1092809
2000-09-07	19.62	19.81	18.72	19.66	2308221
2000-09-08	19.62	19.62	19.03	19.31	1477213
2000-09-11	19.31	19.31	18.75	18.87	1298812
2000-09-12	18.75	19.22	18.66	18.78	1147610
2000-09-13	18.78	18.91	18.69	18.78	641805
2000-09-14	18.50	18.53	18.31	18.44	1572015
2000-09-15	18.50	18.87	18.47	18.78	1701615
2000-09-18	18.69	18.78	18.44	18.53	1309611
2000-09-19	18.50	18.87	18.50	18.87	838406
2000-09-20	19.00	19.00	18.72	18.81	593605
2000-09-21	18.78	19.19	18.78	19.03	958209
2000-09-22	19.09	19.41	18.72	19.41	1126411
2000-09-25	19.62	20.00	19.59	19.84	715205
2000-09-26	19.72	19.81	18.47	18.53	2066018
2000-09-27	18.87	18.87	18.28	18.47	1106410
2000-09-28	18.75	19.37	18.44	18.59	977608
2000-09-29	18.47	18.56	18.06	18.22	1203210
2000-10-02	18.22	18.22	17.37	17.78	1513014
2000-10-03	17.75	17.94	17.50	17.84	1234411
2000-10-04	17.81	18.31	17.50	17.84	1901217
2000-10-05	17.87	18.72	17.87	18.59	1277611
2000-10-06	19.00	19.00	17.91	17.94	869608
2000-10-09	18.00	18.25	17.56	18.00	591205
2000-10-10	18.00	18.81	17.87	18.62	806806
2000-10-11	18.72	18.94	18.16	18.31	1358411
2000-10-12	18.44	18.72	17.84	17.94	654005
2000-10-13	17.81	18.94	17.62	18.78	1098810
2000-10-16	18.66	18.81	18.03	18.34	741607
2000-10-17	18.56	18.56	17.16	17.37	1341812
2000-10-18	17.44	17.97	17.06	17.78	1872818
2000-10-19	17.56	18.09	17.56	17.59	921608
2000-10-20	17.62	17.62	17.12	17.44	2357021
2000-10-23	17.56	18.44	17.56	18.25	1685015
2000-10-24	18.44	18.94	18.44	18.66	1155010
2000-10-25	18.66	18.91	18.34	18.56	845806
2000-10-26	18.59	18.59	17.75	17.94	1345813
2000-10-27	18.03	19.69	18.00	19.19	1647214
2000-10-30	19.44	19.47	18.94	19.06	779406
2000-10-31	19.19	20.37	19.19	20.25	1999818
2000-11-01	20.16	20.41	19.09	19.78	1692015
2000-11-02	19.78	20.00	19.34	19.66	675206
2000-11-03	19.53	20.06	19.53	19.84	371202
2000-11-06	19.72	19.91	19.44	19.78	507004
2000-11-07	19.66	19.69	19.19	19.69	596005
2000-11-08	19.53	19.75	19.28	19.72	442203
2000-11-09	19.81	20.00	19.31	19.94	721406
2000-11-10	19.81	19.97	19.37	19.47	1069410
2000-11-13	19.53	20.22	19.53	20.06	777806
2000-11-14	20.16	20.97	19.91	20.97	1707416
2000-11-15	20.81	20.91	20.06	20.37	1296811
2000-11-16	20.44	20.75	20.31	20.47	664405
2000-11-17	20.50	21.00	20.44	20.97	1161209
2000-11-20	20.81	20.81	20.31	20.37	649805
2000-11-21	20.41	20.91	20.09	20.87	531004
2000-11-22	20.69	20.84	19.69	19.91	984408
2000-11-24	20.16	20.44	19.69	20.34	620805
2000-11-27	20.22	20.37	19.97	20.16	792606
2000-11-28	20.25	20.66	20.09	20.50	510603
2000-11-29	20.31	20.91	20.31	20.62	779606
2000-11-30	20.50	20.75	20.09	20.72	901408
2000-12-01	20.84	21.16	20.56	20.94	651805
2000-12-04	20.37	20.69	20.06	20.69	1419614
2000-12-05	20.75	21.50	20.56	21.34	1913417
2000-12-06	21.25	21.75	20.94	21.25	1766416
2000-12-07	21.12	21.22	20.81	20.87	786806
2000-12-08	20.53	21.12	20.31	21.12	1145010
2000-12-11	20.87	21.00	20.53	20.75	1028208
2000-12-12	20.56	21.62	20.34	21.16	1481014
2000-12-13	21.22	21.22	20.00	20.25	1450613
2000-12-14	20.25	20.75	19.81	20.66	1294411
2000-12-15	20.31	20.34	19.81	19.87	2126820
2000-12-18	20.12	20.81	19.87	20.53	934009
2000-12-19	20.41	20.66	19.91	19.94	1012809
2000-12-20	20.19	20.62	19.94	20.41	1340012
2000-12-21	20.06	20.22	19.19	19.41	2295020
2000-12-22	19.50	19.94	19.00	19.84	2133420
2000-12-26	19.97	20.69	19.78	20.19	1047610
2000-12-27	20.22	20.59	20.16	20.41	1273211
2000-12-28	20.53	20.94	20.25	20.87	1370611
2000-12-29	21.25	21.72	21.00	21.12	1310812
2001-01-02	20.69	20.97	20.50	20.56	1082408
2001-01-03	20.25	22.37	20.25	22.34	2972429
2001-01-04	22.25	23.19	22.12	22.87	7638675
2001-01-05	22.87	22.87	22.19	22.44	3504834
2001-01-08	22.69	23.41	22.69	23.34	3439432
2001-01-09	22.97	23.41	22.97	23.28	4199040
2001-01-10	23.03	23.16	22.34	22.41	3550634
2001-01-11	22.41	22.84	22.28	22.28	1937817
2001-01-12	22.28	22.72	22.28	22.56	776605
2001-01-16	22.31	22.84	22.06	22.84	1845617
2001-01-17	22.84	22.97	22.59	22.62	1560413
2001-01-18	22.75	22.94	22.53	22.69	792006
2001-01-19	22.78	22.78	22.44	22.47	1045208
2001-01-22	22.37	22.75	22.31	22.66	739407
2001-01-23	22.53	23.91	22.53	23.84	2255022
2001-01-24	23.75	23.75	23.09	23.31	1452813
2001-01-25	23.12	23.50	22.81	23.41	1311212
2001-01-26	23.41	23.44	23.03	23.12	1215011
2001-01-29	22.82	23.12	22.72	23.10	2253220
2001-01-30	23.06	23.11	22.82	23.09	1184811
2001-01-31	23.10	23.25	22.97	23.08	1984818
2001-02-01	23.08	23.08	22.65	22.99	1067608
2001-02-02	23.20	23.20	22.63	22.70	1190011
2001-02-05	22.70	22.71	22.26	22.49	1628015
2001-02-06	22.67	22.67	21.58	21.58	4569845
2001-02-07	21.69	22.18	21.50	22.08	1808017
2001-02-08	22.58	22.92	22.35	22.62	3635435
2001-02-09	22.53	22.78	22.15	22.15	1070609
2001-02-12	22.15	22.48	22.07	22.26	1061009
2001-02-13	22.38	22.60	22.11	22.37	937007
2001-02-14	22.35	22.43	22.17	22.23	1016608
2001-02-15	22.30	22.35	22.13	22.18	1335212
2001-02-16	22.30	22.45	21.67	21.80	1074210
2001-02-20	21.68	21.90	21.35	21.37	1047009
2001-02-21	21.37	21.40	20.75	20.81	1240610
2001-02-22	20.81	20.99	20.07	20.46	1588814
2001-02-23	20.46	20.46	19.95	20.16	1510014
2001-02-26	19.62	21.00	19.62	20.75	1931018
2001-02-27	20.60	21.56	20.60	21.46	1642014
2001-02-28	21.46	21.55	21.00	21.34	1842016
2001-03-01	21.10	21.35	20.50	20.78	1775616
2001-03-02	20.90	20.90	20.25	20.51	1407013
2001-03-05	20.51	20.75	20.26	20.59	1057410
2001-03-06	20.59	21.05	20.29	20.50	1844617
2001-03-07	20.37	20.80	20.37	20.44	1753215
2001-03-08	20.45	20.77	20.44	20.66	1418212
2001-03-09	20.71	20.88	20.42	20.53	1136609
2001-03-12	20.50	20.50	19.50	19.50	2751826
2001-03-13	19.55	19.60	18.62	19.38	6848466
2001-03-14	18.75	19.75	18.75	19.40	3886638
2001-03-15	19.40	20.30	19.40	20.27	1566614
2001-03-16	20.07	21.05	20.07	20.49	4420842
2001-03-19	20.54	20.65	20.19	20.62	2088018
2001-03-20	21.12	22.00	21.03	21.25	3673234
2001-03-21	20.82	20.92	20.07	20.37	4048439
2001-03-22	20.05	20.22	19.80	19.99	3456833
2001-03-23	19.99	20.30	19.86	19.95	2333622
2001-03-26	20.07	20.58	19.88	20.11	1333413
2001-03-27	20.11	20.99	20.00	20.82	2001818
2001-03-28	20.78	20.85	20.22	20.50	2555424
2001-03-29	20.31	20.75	20.10	20.28	1862818
2001-03-30	20.50	20.85	20.45	20.59	1057608
2001-04-02	20.59	20.97	20.41	20.61	1428613
2001-04-03	20.62	20.63	19.69	19.76	2018419
2001-04-04	19.75	19.77	19.23	19.69	3033229
2001-04-05	20.64	20.73	19.82	19.90	2538625
2001-04-06	19.50	19.92	19.30	19.61	2976628
2001-04-09	19.74	19.74	19.37	19.55	1586615
2001-04-10	19.42	20.15	19.06	20.10	1906017
2001-04-11	20.60	20.60	19.82	20.14	1865818
2001-04-12	20.10	20.15	19.69	20.03	1248211
2001-04-16	20.00	20.02	19.20	19.25	1582613
2001-04-17	20.12	20.62	19.73	20.62	3994438
2001-04-18	20.65	22.55	20.57	22.31	4247440
2001-04-19	22.26	22.72	21.96	22.48	2984629
2001-04-20	22.10	22.36	22.00	22.30	2041618
2001-04-23	22.50	22.92	22.38	22.62	2514623
2001-04-24	22.31	22.32	21.95	22.18	2529423
2001-04-25	22.18	22.18	21.55	22.00	2013219
2001-04-26	21.62	22.00	21.50	21.64	1603615
2001-04-27	21.64	22.10	21.64	22.01	1459813
2001-04-30	22.01	23.30	22.01	22.94	2701226
2001-05-01	22.94	23.72	22.81	23.64	2082220
2001-05-02	23.43	24.37	23.32	24.01	3494834
2001-05-03	23.18	23.22	22.73	23.00	4094240
2001-05-04	22.95	23.02	22.55	22.95	1395812
2001-05-07	22.57	22.85	22.50	22.77	1291810
2001-05-08	22.37	22.53	21.87	22.22	1864417
2001-05-09	22.32	22.60	22.15	22.46	1462012
2001-05-10	22.55	22.97	22.37	22.57	1465613
2001-05-11	22.62	22.67	22.37	22.47	1576614
2001-05-14	22.65	22.78	22.55	22.64	1801617
2001-05-15	22.64	22.70	22.39	22.60	1830617
2001-05-16	22.57	23.65	22.46	23.53	6759866
2001-05-17	23.70	24.25	23.57	24.00	4927449
2001-05-18	24.00	24.10	23.76	23.94	1555613
2001-05-21	24.12	24.67	23.97	24.47	1957818
2001-05-22	24.47	25.25	24.47	24.84	3589634
2001-05-23	24.56	24.83	24.34	24.42	2224421
2001-05-24	24.25	24.61	24.07	24.40	1306811
2001-05-25	24.35	24.57	24.13	24.34	1153411
2001-05-29	24.15	24.68	24.05	24.67	2202621
2001-05-30	24.24	24.24	23.47	23.77	3153830
2001-05-31	23.50	23.95	23.06	23.68	3932838
2001-06-01	23.68	23.75	23.13	23.32	1421613
2001-06-04	23.25	23.29	23.10	23.24	1518813
2001-06-05	23.14	23.62	22.90	23.59	2056619
2001-06-06	23.52	23.69	23.26	23.32	747205
2001-06-07	23.29	23.29	22.63	22.97	1908417
2001-06-08	22.77	22.91	22.70	22.71	1091410
2001-06-11	22.71	22.75	22.52	22.74	1960017
2001-06-12	22.74	22.74	22.36	22.47	1585414
2001-06-13	22.45	22.74	22.34	22.52	1956418
2001-06-14	22.65	22.76	22.41	22.42	1607614
2001-06-15	22.72	23.11	22.51	22.87	1852617
2001-06-18	23.10	23.10	22.70	22.82	986408
2001-06-19	23.16	23.67	22.97	23.50	2069820
2001-06-20	23.51	23.68	23.06	23.47	2117020
2001-06-21	23.31	23.94	23.20	23.92	1030808
2001-06-22	23.92	23.92	23.47	23.58	1330813
2001-06-25	23.58	23.83	23.30	23.48	936208
2001-06-26	23.15	23.40	22.88	23.06	1087208
2001-06-27	23.15	23.65	23.15	23.25	869007
2001-06-28	23.11	23.81	23.11	23.38	1606615
2001-06-29	23.38	23.81	23.12	23.67	1847017
2001-07-02	23.67	24.32	23.67	24.31	1414013
2001-07-03	24.31	24.34	24.20	24.30	1082208
2001-07-05	24.26	24.39	23.95	24.00	1634016
2001-07-06	24.00	24.05	23.36	23.40	1480013
2001-07-09	23.41	23.88	23.25	23.50	1542414
2001-07-10	23.29	23.75	23.12	23.56	2287821
2001-07-11	23.50	23.50	22.76	22.88	2632025
2001-07-12	23.00	23.93	22.65	23.88	2515624
2001-07-13	23.73	24.43	23.62	24.37	1395013
2001-07-16	24.25	24.74	24.18	24.51	1648215
2001-07-17	24.51	24.86	24.31	24.73	3158229
2001-07-18	24.61	24.75	24.34	24.58	969208
2001-07-19	24.59	24.75	24.19	24.48	855208
2001-07-20	24.45	24.62	23.65	23.98	2821027
2001-07-23	24.10	24.10	23.70	23.72	1056209
2001-07-24	24.00	24.22	23.30	23.43	1512814
2001-07-25	23.43	24.29	23.43	24.22	1396212
2001-07-26	23.87	24.37	23.75	24.36	1142210
2001-07-27	24.27	24.28	23.95	24.00	2278421
2001-07-30	24.00	24.12	23.83	23.96	778407
2001-07-31	23.96	24.45	23.70	23.87	1932018
2001-08-01	24.05	24.51	24.00	24.25	1654615
2001-08-02	24.25	24.58	24.25	24.47	1009609
2001-08-03	24.47	24.50	24.24	24.39	1075809
2001-08-06	24.39	24.40	23.92	24.12	1158809
2001-08-07	24.12	24.12	23.80	24.02	2027619
2001-08-08	24.02	24.20	23.86	23.88	951409
2001-08-09	23.88	24.12	23.43	23.83	1879617
2001-08-10	23.51	24.00	23.51	23.88	1151810
2001-08-13	23.88	23.95	23.53	23.75	585404
2001-08-14	23.87	23.87	23.45	23.79	518003
2001-08-15	23.75	23.87	23.37	23.38	1229411
2001-08-16	23.35	23.43	23.15	23.33	1925817
2001-08-17	23.08	23.46	22.94	23.08	1000609
2001-08-20	23.21	23.25	22.81	23.18	842407
2001-08-21	23.40	23.40	22.87	23.00	1247610
2001-08-22	23.00	23.37	22.75	23.03	1686815
2001-08-23	23.23	23.24	22.90	23.21	916608
2001-08-24	23.09	23.69	23.09	23.68	881407
2001-08-27	23.68	23.75	23.41	23.46	1087010
2001-08-28	23.40	23.50	22.90	22.99	1273812
2001-08-29	23.00	23.05	22.56	22.67	1116210
2001-08-30	22.50	22.50	21.27	21.69	3789036
2001-08-31	21.47	22.10	21.47	21.92	2070420
2001-09-04	21.75	22.15	21.75	21.97	1465813
2001-09-05	21.97	22.17	21.67	21.85	2450622
2001-09-06	20.55	20.95	20.52	20.67	7077669
2001-09-07	20.79	20.87	20.25	20.50	3233431
2001-09-10	20.37	20.75	20.37	20.42	2492623
2001-09-17	17.50	18.12	16.10	16.12	11261911
2001-09-18	16.00	16.32	15.25	15.40	7049069
2001-09-19	15.02	15.25	14.47	15.25	6043459
2001-09-20	14.70	14.88	13.65	14.47	5779456
2001-09-21	13.70	15.25	13.70	15.00	5124050
2001-09-24	15.06	15.85	15.06	15.32	3731236
2001-09-25	15.42	15.99	15.31	15.55	4239241
2001-09-26	16.12	16.24	15.74	15.95	5609455
2001-09-27	15.82	16.27	15.39	16.27	4539044
2001-09-28	16.27	16.70	15.90	16.70	2608824
2001-10-01	16.50	16.50	15.87	16.12	2005218
2001-10-02	15.97	16.08	15.52	15.92	4401443
2001-10-03	15.88	16.98	15.85	16.75	3547433
2001-10-04	16.75	16.84	15.92	16.05	5846057
2001-10-05	15.55	16.67	15.52	16.55	4973448
2001-10-08	16.56	16.56	15.80	16.00	3141230
2001-10-09	15.80	15.82	15.39	15.44	3125829
2001-10-10	15.24	16.02	15.08	15.94	1895616
2001-10-11	16.37	17.12	16.07	16.87	5723855
2001-10-12	16.62	16.75	16.05	16.75	2968428
2001-10-15	16.62	16.75	16.38	16.68	2002218
2001-10-16	16.87	17.13	16.75	17.05	2014418
2001-10-17	17.15	17.34	16.42	16.65	4026038
2001-10-18	16.61	16.61	15.92	16.00	3560033
2001-10-19	16.00	16.15	15.55	16.07	2086820
2001-10-22	15.95	16.40	15.89	16.32	957008
2001-10-23	16.56	16.70	16.31	16.38	1386412
2001-10-24	16.40	16.52	15.85	15.89	2610025
2001-10-25	15.50	16.65	15.37	16.59	4135440
2001-10-26	16.47	16.80	16.32	16.59	1891617
2001-10-29	16.36	16.52	16.05	16.10	1145610
2001-10-30	15.82	16.07	15.29	15.35	3837437
2001-10-31	15.35	16.00	15.35	15.66	2173020
2001-11-01	15.67	16.18	15.63	15.98	1725417
2001-11-02	15.93	16.30	15.85	16.07	670206
2001-11-05	16.30	16.69	16.13	16.25	1770616
2001-11-06	16.25	16.27	16.00	16.25	1292811
2001-11-07	16.37	17.25	16.35	16.87	2428222
2001-11-08	16.84	17.67	16.77	17.25	2479424
2001-11-09	16.97	17.05	16.50	17.00	1697015
2001-11-12	16.45	16.56	15.92	16.25	3555834
2001-11-13	16.57	17.39	16.51	17.25	1908217
2001-11-14	17.55	18.02	17.45	18.00	2370823
2001-11-15	18.26	18.87	18.14	18.35	3698235
2001-11-16	18.62	18.62	18.17	18.50	1894017
2001-11-19	18.50	18.67	18.25	18.37	1818017
2001-11-20	18.50	18.50	18.07	18.15	1268211
2001-11-21	18.05	18.09	17.51	17.71	1531613
2001-11-23	17.76	18.18	17.70	18.08	428403
2001-11-26	17.96	18.37	17.96	18.35	1221010
2001-11-27	18.55	18.79	18.26	18.54	2459824
2001-11-28	18.51	18.60	18.27	18.33	923808
2001-11-29	18.25	18.40	17.95	18.35	1059610
2001-11-30	18.24	19.03	18.24	18.81	1584615
2001-12-03	18.75	19.06	18.69	18.95	1680616
2001-12-04	18.95	19.25	18.80	19.23	1851416
2001-12-05	19.23	20.50	19.13	20.30	2958828
2001-12-06	20.10	20.45	20.05	20.39	2684624
2001-12-07	20.14	20.25	19.91	20.10	1646015
2001-12-10	20.00	20.09	19.80	19.81	2024819
2001-12-11	19.94	20.04	19.70	19.90	2166221
2001-12-12	19.72	19.87	19.31	19.33	1470814
2001-12-13	19.07	19.41	19.00	19.28	1986619
2001-12-14	19.28	19.52	19.15	19.35	1277811
2001-12-17	19.26	19.34	18.79	19.05	2328022
2001-12-18	19.35	19.59	19.30	19.43	1590214
2001-12-19	19.43	19.59	19.35	19.43	1001008
2001-12-20	19.62	19.94	19.52	19.83	1568214
2001-12-21	20.15	20.24	19.93	19.95	2920628
2001-12-24	19.85	19.95	19.76	19.80	959808
2001-12-26	19.75	20.35	19.74	20.25	2512423
2001-12-27	20.40	20.60	20.27	20.50	1154610
2001-12-28	20.37	20.74	20.18	20.57	1218410
2001-12-31	20.52	20.64	20.32	20.32	1377813
2002-01-02	20.31	20.35	19.97	20.00	1978819
2002-01-03	20.00	20.15	19.90	20.15	2155220
2002-01-04	20.15	20.68	20.15	20.65	1410812
2002-01-07	20.90	21.10	20.74	20.79	1796617
2002-01-08	20.45	20.89	20.35	20.49	1418813
2002-01-09	20.62	20.78	20.32	20.34	1156609
2002-01-10	20.34	20.50	20.25	20.34	975208
2002-01-11	20.34	20.47	19.93	20.03	1166810
2002-01-14	19.96	20.02	19.70	19.70	836607
2002-01-15	19.75	19.90	19.30	19.57	1604814
2002-01-16	19.52	19.73	19.41	19.41	3510833
2002-01-17	19.62	19.75	19.43	19.74	1017009
2002-01-18	19.57	19.97	19.57	19.80	1091610
2002-01-22	19.87	19.88	19.10	19.38	1695016
2002-01-23	19.60	19.60	19.07	19.12	1557215
2002-01-24	19.17	19.44	19.13	19.42	1079210
2002-01-25	19.42	19.77	19.36	19.56	712206
2002-01-28	19.50	19.74	19.37	19.68	681005
2002-01-29	20.02	20.11	19.79	19.98	2325421
2002-01-30	20.00	20.20	19.55	19.75	3537035
2002-01-31	19.70	20.49	19.70	20.39	2112619
2002-02-01	20.26	20.47	20.05	20.25	1891817
2002-02-04	20.25	20.27	19.74	19.75	1597215
2002-02-05	19.88	20.18	19.77	20.11	2591024
2002-02-06	20.15	20.25	19.49	19.55	4888246
2002-02-07	19.55	19.87	19.28	19.43	3892038
2002-02-08	19.43	19.43	18.87	19.26	2475823
2002-02-11	19.25	19.25	18.37	18.74	5946658
2002-02-12	18.74	18.74	18.25	18.45	4272040
2002-02-13	17.70	19.68	17.30	19.68	10897308
2002-02-14	19.35	19.50	19.02	19.32	3488032
2002-02-15	18.93	19.15	18.89	19.00	2759426
2002-02-19	19.09	19.10	18.58	18.79	1316811
2002-02-20	18.91	19.75	18.74	19.54	2389622
2002-02-21	19.55	19.74	19.04	19.07	1366812
2002-02-22	19.02	19.05	18.60	19.05	1438013
2002-02-25	19.17	19.29	18.89	19.12	1740017
2002-02-26	18.97	19.37	18.96	19.32	1769417
2002-02-27	19.10	19.30	19.01	19.12	1878616
2002-02-28	19.20	20.55	19.20	19.73	4332242
2002-03-01	19.85	20.75	19.85	20.69	6218861
2002-03-04	20.97	21.27	20.75	21.26	4560443
2002-03-05	21.26	21.54	20.80	21.54	2523824
2002-03-06	21.28	21.99	21.25	21.72	3509834
2002-03-07	21.60	21.93	21.43	21.75	1906818
2002-03-08	21.75	21.97	21.63	21.89	1384212
2002-03-11	21.65	21.74	21.45	21.69	1422013
2002-03-12	21.69	21.99	21.37	21.99	1411213
2002-03-13	21.71	21.87	21.60	21.79	1687816
2002-03-14	21.79	21.80	21.57	21.74	1220210
2002-03-15	21.75	21.78	21.66	21.75	3356632
2002-03-18	21.95	22.24	21.87	22.20	2147820
2002-03-19	22.17	22.74	22.11	22.69	3068630
2002-03-20	22.35	22.74	22.31	22.58	2006818
2002-03-21	22.40	22.59	22.03	22.27	982609
2002-03-22	22.27	22.55	22.02	22.25	1391813
2002-03-25	22.37	22.38	21.77	21.92	1061409
2002-03-26	21.97	22.18	21.63	21.83	1248811
2002-03-27	21.83	22.19	21.76	22.05	556805
2002-03-28	22.30	22.72	22.11	22.47	2135419
2002-04-01	22.65	22.65	21.95	22.30	1543814
2002-04-02	22.26	22.26	21.82	22.07	1083810
2002-04-03	21.94	22.01	21.50	21.74	977809
2002-04-04	21.61	21.90	21.51	21.84	1294012
2002-04-05	21.80	22.17	21.73	22.06	945808
2002-04-08	22.06	22.20	21.79	22.03	1248811
2002-04-09	21.86	22.48	21.70	22.44	1842817
2002-04-10	22.40	22.67	22.19	22.65	1599215
2002-04-11	22.50	22.62	22.23	22.35	2004418
2002-04-12	22.40	22.70	22.38	22.52	1197811
2002-04-15	22.55	22.56	22.40	22.50	1217211
2002-04-16	22.50	22.74	22.12	22.29	1810216
2002-04-17	22.27	22.65	22.18	22.42	1334011
2002-04-18	22.70	22.97	21.70	22.55	3114630
2002-04-19	22.55	22.74	22.50	22.68	1668016
2002-04-22	22.50	22.70	22.50	22.60	1153010
2002-04-23	22.59	22.74	22.52	22.74	1786417
2002-04-24	22.90	23.22	22.84	23.17	2065818
2002-04-25	22.92	23.17	22.84	22.94	1420012
2002-04-26	22.94	23.18	22.77	22.79	1480013
2002-04-29	22.55	22.76	22.17	22.19	1736416
2002-04-30	22.25	22.30	21.97	21.97	1954419
2002-05-01	22.12	22.12	21.89	22.01	1795416
2002-05-02	22.04	22.10	21.82	21.99	1057010
2002-05-03	21.98	21.98	21.25	21.47	3584634
2002-05-06	21.48	21.48	20.66	20.68	2504024
2002-05-07	20.73	20.94	20.67	20.68	1798817
2002-05-08	20.76	21.03	20.10	20.62	3448832
2002-05-09	20.52	20.60	20.20	20.32	3662636
2002-05-10	20.32	20.54	19.75	19.80	3270432
2002-05-13	19.83	20.25	19.75	20.16	2253420
2002-05-14	20.25	20.84	20.25	20.70	2130019
2002-05-15	20.70	21.50	20.49	21.35	2545424
2002-05-16	21.45	21.62	21.25	21.36	1333012
2002-05-17	21.20	21.22	20.52	21.12	2809827
2002-05-20	21.12	21.19	20.69	20.75	2184420
2002-05-21	20.65	20.65	20.08	20.09	1688815
2002-05-22	20.09	20.09	19.30	19.72	3005628
2002-05-23	19.85	19.99	19.60	19.85	1471812
2002-05-24	19.92	20.24	19.89	20.04	1351612
2002-05-28	20.25	20.25	19.40	19.47	1655215
2002-05-29	19.48	19.86	19.25	19.76	1604615
2002-05-30	19.76	19.85	19.60	19.73	1475614
2002-05-31	20.01	20.36	19.88	20.22	1987418
2002-06-03	20.27	20.34	19.65	19.73	1739016
2002-06-04	19.73	19.99	19.45	19.45	2154619
2002-06-05	19.45	19.81	19.25	19.75	1122610
2002-06-06	19.77	19.80	19.39	19.40	1470413
2002-06-07	19.40	19.86	19.30	19.60	914409
2002-06-10	19.60	20.17	19.55	19.98	865206
2002-06-11	20.27	20.41	19.67	19.87	1399613
2002-06-12	19.85	19.90	19.37	19.38	3000828
2002-06-13	19.25	19.52	19.10	19.21	1412812
2002-06-14	18.85	19.25	18.62	19.05	3083630
2002-06-17	19.27	19.93	19.27	19.92	1495414
2002-06-18	19.92	19.92	19.47	19.67	1287211
2002-06-19	19.65	20.00	19.47	19.62	1562813
2002-06-20	19.62	19.91	19.54	19.65	1216010
2002-06-21	19.50	20.12	19.50	19.87	2317421
2002-06-24	19.75	19.75	19.33	19.64	1999818
2002-06-25	19.63	19.97	19.32	19.40	1846616
2002-06-26	19.25	19.32	19.00	19.27	1862617
2002-06-27	19.37	19.50	19.10	19.35	2014018
2002-06-28	19.23	19.41	19.02	19.02	2028818
2002-07-01	19.07	19.47	18.37	18.40	2289222
2002-07-02	18.37	18.38	17.44	17.90	4104439
2002-07-03	18.14	18.22	17.49	17.94	2923028
2002-07-05	18.07	19.01	18.05	18.94	822407
2002-07-08	18.93	19.16	18.49	18.58	2113019
2002-07-09	18.56	18.82	18.00	18.00	2394622
2002-07-10	18.45	18.60	17.37	17.38	6970068
2002-07-11	17.50	18.16	17.18	18.15	8497082
2002-07-12	18.37	18.98	18.34	18.35	3334833
2002-07-15	18.37	19.00	17.55	18.40	4026639
2002-07-16	18.39	18.40	17.92	17.93	2483824
2002-07-17	18.18	18.27	17.52	17.86	2502623
2002-07-18	17.62	17.85	17.28	17.50	3166430
2002-07-19	17.32	17.42	16.74	16.93	3178430
2002-07-22	17.00	17.20	16.20	16.75	3320032
2002-07-23	16.75	16.97	15.97	16.16	3906238
2002-07-24	15.92	17.17	15.63	17.17	3816036
2002-07-25	17.00	17.00	15.85	16.14	5361253
2002-07-26	16.14	16.72	16.10	16.32	2654426
2002-07-29	16.50	17.61	16.50	17.61	2783626
2002-07-30	17.25	17.52	16.97	17.32	3456633
2002-07-31	17.32	17.32	16.50	16.75	4384643
2002-08-01	16.75	16.90	16.40	16.55	4226641
2002-08-02	16.25	16.26	15.63	15.72	3678835
2002-08-05	15.74	15.85	15.22	15.31	2753027
2002-08-06	15.31	15.95	15.31	15.82	2485223
2002-08-07	16.12	16.27	15.46	15.85	3639034
2002-08-08	15.75	16.48	15.60	16.47	2118219
2002-08-09	16.14	16.40	16.02	16.29	1463213
2002-08-12	16.15	16.50	15.95	16.45	1758416
2002-08-13	16.25	16.50	16.09	16.09	1953218
2002-08-14	16.12	16.12	15.22	15.83	5391452
2002-08-15	15.83	16.57	15.73	16.50	3161030
2002-08-16	16.45	16.45	16.05	16.13	2179219
2002-08-19	16.20	16.72	15.95	16.68	2197621
2002-08-20	16.45	16.81	16.27	16.62	2239821
2002-08-21	16.00	16.40	15.90	16.25	4124439
2002-08-22	16.12	17.02	16.12	17.02	2665825
2002-08-23	17.02	17.35	17.00	17.08	3569633
2002-08-26	17.00	17.17	16.90	17.14	4383442
2002-08-27	17.12	17.32	16.83	16.94	2442822
2002-08-28	16.81	17.01	16.65	16.70	3964037
2002-08-29	16.58	16.61	16.20	16.57	6576265
2002-08-30	16.50	16.82	16.34	16.36	3026629
2002-09-03	16.36	16.36	15.69	15.86	4737246
2002-09-04	15.73	16.19	15.73	16.12	1955217
2002-09-05	15.88	16.45	15.75	16.11	3240631
2002-09-06	16.35	16.61	16.15	16.51	1574014
2002-09-09	16.19	16.60	15.90	16.50	3670036
2002-09-10	16.46	16.70	16.33	16.61	2383223
2002-09-11	16.75	16.81	16.16	16.21	3037628
2002-09-12	15.63	15.84	15.55	15.62	4301641
2002-09-13	15.62	15.75	15.28	15.60	4164040
2002-09-16	15.52	15.85	15.50	15.80	2580225
2002-09-17	16.00	16.15	15.55	15.63	3026229
2002-09-18	15.63	15.63	15.15	15.25	4393642
2002-09-19	15.17	15.18	14.23	14.25	7936278
2002-09-20	14.39	14.71	14.23	14.30	5910858
2002-09-23	14.08	14.36	13.99	14.12	3579433
2002-09-24	14.12	14.12	13.74	13.77	4088840
2002-09-25	14.01	14.28	13.85	14.10	5021248
2002-09-26	14.62	15.55	14.15	15.55	12101719
2002-09-27	15.42	15.65	15.10	15.24	4479643
2002-09-30	14.72	14.72	14.32	14.49	9147491
2002-10-01	14.69	15.12	14.20	15.01	4448844
2002-10-02	14.83	14.83	14.10	14.20	6853066
2002-10-03	14.49	14.62	13.60	14.15	7426873
2002-10-04	13.87	14.17	13.80	14.08	4093840
2002-10-07	14.00	14.07	13.19	13.22	4656046
2002-10-08	13.50	14.00	13.12	13.73	5549053
2002-10-09	13.47	13.80	13.25	13.55	5609455
2002-10-10	13.46	14.35	13.45	14.32	5266851
2002-10-11	14.70	15.00	14.35	14.44	7619674
2002-10-14	14.19	14.61	13.87	14.51	4426643
2002-10-15	15.45	15.47	15.00	15.37	4619844
2002-10-16	15.30	15.37	14.80	14.84	3485833
2002-10-17	15.30	15.62	15.19	15.20	2383623
2002-10-18	15.20	15.42	14.96	15.05	2225622
2002-10-21	15.00	16.19	14.92	16.08	6059058
2002-10-22	16.05	16.40	15.81	15.99	2991829
2002-10-23	15.75	16.20	15.52	16.10	2670825
2002-10-24	16.10	16.10	15.40	15.47	2731825
2002-10-25	15.40	16.30	15.40	16.16	2245620
2002-10-28	16.50	16.65	15.60	15.65	2503424
2002-10-29	15.53	15.84	15.30	15.69	2095220
2002-10-30	15.69	15.78	15.34	15.63	2052419
2002-10-31	15.57	15.99	15.41	15.46	1499213
2002-11-01	15.47	16.01	15.06	15.92	2454824
2002-11-04	16.41	16.58	16.14	16.25	2545424
2002-11-05	16.02	16.52	15.90	16.30	3678835
2002-11-06	16.30	16.40	15.92	16.33	1808017
2002-11-07	16.34	16.60	16.13	16.38	2098819
2002-11-08	16.25	16.75	16.19	16.32	1565215
2002-11-11	16.24	16.24	15.81	15.81	1490414
2002-11-12	15.81	16.49	15.35	16.14	2416622
2002-11-13	15.80	16.40	15.70	15.90	2336821
2002-11-14	16.25	16.32	16.01	16.11	1271011
2002-11-15	15.98	16.46	15.95	16.46	1379212
2002-11-18	16.47	16.75	16.30	16.33	2126220
2002-11-19	16.34	16.62	16.17	16.47	2008019
2002-11-20	16.47	16.61	16.23	16.38	1929819
2002-11-21	16.45	17.12	16.44	17.07	1931218
2002-11-22	17.07	17.50	16.80	17.28	2203820
2002-11-25	17.50	18.17	17.48	18.11	4447643
2002-11-26	17.95	18.31	17.95	18.08	3116429
2002-11-27	17.80	18.12	17.77	18.10	3907837
2002-11-29	18.05	18.20	17.82	17.87	814006
2002-12-02	17.99	18.22	17.78	17.84	2511624
2002-12-03	17.85	17.85	17.23	17.23	3799036
2002-12-04	17.23	17.45	17.15	17.23	2548024
2002-12-05	17.20	17.21	16.84	16.93	1446414
2002-12-06	16.80	17.22	16.75	17.13	2172620
2002-12-09	17.05	17.15	16.72	16.72	1290812
2002-12-10	16.73	16.84	16.57	16.63	2044819
2002-12-11	16.45	16.63	16.40	16.50	1140410
2002-12-12	16.47	16.80	16.40	16.72	1535415
2002-12-13	16.68	16.68	16.27	16.35	1486613
2002-12-16	16.33	16.61	16.23	16.61	1958018
2002-12-17	16.56	16.56	16.35	16.39	1382413
2002-12-18	16.35	16.40	16.13	16.27	1623015
2002-12-19	16.27	16.80	16.10	16.34	2237421
2002-12-20	16.35	16.72	16.30	16.69	2108219
2002-12-23	16.55	16.77	16.37	16.38	2068619
2002-12-24	16.20	16.54	16.20	16.39	697206
2002-12-26	16.39	16.65	16.36	16.46	929407
2002-12-27	16.45	16.45	16.07	16.08	1154209
2002-12-30	16.08	16.32	16.02	16.28	1997018
2002-12-31	16.29	16.73	16.28	16.43	2006419
2003-01-02	16.55	17.09	16.43	17.01	1797416
2003-01-03	17.01	17.22	16.97	17.14	1544214
2003-01-06	16.85	17.43	16.75	16.97	2843427
2003-01-07	16.84	17.08	16.82	16.96	1370811
2003-01-08	16.97	16.97	16.44	16.77	3269231
2003-01-09	16.74	17.12	16.74	16.99	1112409
2003-01-10	16.80	17.00	16.80	16.96	828406
2003-01-13	16.99	17.15	16.77	16.85	1333012
2003-01-14	16.80	17.19	16.80	17.11	1351612
2003-01-15	16.85	16.85	16.50	16.54	2095619
2003-01-16	16.55	16.82	16.54	16.65	1594215
2003-01-17	16.65	16.76	16.40	16.41	1790816
2003-01-21	16.38	16.46	15.76	15.80	2660224
2003-01-22	15.79	16.22	15.75	16.01	2956628
2003-01-23	16.06	16.25	15.92	16.22	1627414
2003-01-24	16.18	16.18	15.75	15.95	2244821
2003-01-27	15.70	15.92	15.40	15.56	2400223
2003-01-28	15.52	15.64	15.30	15.51	2077220
2003-01-29	15.22	15.87	15.22	15.77	2502423
2003-01-30	15.90	15.90	15.35	15.37	2089219
2003-01-31	15.38	15.65	15.32	15.60	2068020
2003-02-03	15.67	15.86	15.58	15.65	1403412
2003-02-04	15.45	15.51	15.29	15.31	1846218
2003-02-05	15.37	15.65	15.20	15.21	2233820
2003-02-06	15.09	15.21	14.99	14.99	3125829
2003-02-07	15.00	15.21	14.66	14.67	3470832
2003-02-10	14.68	15.29	14.30	15.27	6936268
2003-02-11	15.27	15.28	15.05	15.20	3111429
2003-02-12	15.22	15.22	15.02	15.02	3439232
2003-02-13	15.00	15.02	14.50	14.73	3363032
2003-02-14	14.71	15.10	14.71	15.10	1999218
2003-02-18	15.10	15.40	15.10	15.35	1912817
2003-02-19	15.37	15.37	15.17	15.21	1372613
2003-02-20	15.31	15.37	15.11	15.11	2099820
2003-02-21	15.11	15.41	15.06	15.38	2816227
2003-02-24	15.25	15.25	14.94	14.95	1475013
2003-02-25	14.75	15.09	14.75	15.09	2064619
2003-02-26	15.09	15.12	14.75	14.78	1520214
2003-02-27	14.75	14.90	14.65	14.85	3229830
2003-02-28	14.97	15.25	14.97	15.11	1225610
2003-03-03	15.23	15.34	14.98	15.00	1224811
2003-03-04	14.96	15.01	14.68	14.68	1642615
2003-03-05	14.71	15.05	14.66	15.00	2075420
2003-03-06	14.96	15.00	14.76	14.80	1513014
2003-03-07	14.67	15.24	14.60	15.13	3622635
2003-03-10	15.09	15.09	14.71	14.80	1655015
2003-03-11	14.80	14.91	14.45	14.46	1997018
2003-03-12	14.46	14.46	14.27	14.42	2231821
2003-03-13	14.77	15.22	14.66	15.22	2767026
2003-03-14	15.31	15.42	15.08	15.21	2955229
2003-03-17	15.10	16.06	14.95	16.03	2566824
2003-03-18	16.19	16.19	15.65	15.87	2179620
2003-03-19	15.85	16.16	15.85	16.05	1897818
2003-03-20	15.90	16.54	15.64	16.37	2466423
2003-03-21	16.71	17.44	16.49	17.44	4798847
2003-03-24	16.80	17.15	15.88	15.93	5818256
2003-03-25	16.09	16.45	15.96	16.40	2249621
2003-03-26	16.36	16.46	16.20	16.40	1965418
2003-03-27	16.30	16.45	16.09	16.33	1665816
2003-03-28	16.33	16.33	15.94	16.30	1985218
2003-03-31	16.07	16.12	15.85	15.90	2026020
2003-04-01	15.90	15.97	15.61	15.64	2549223
2003-04-02	16.17	16.43	16.05	16.35	2232621
2003-04-03	16.45	16.50	16.27	16.35	1244412
2003-04-04	16.39	16.53	16.29	16.37	977809
2003-04-07	16.92	17.34	16.68	16.69	1810617
2003-04-08	16.67	16.76	16.40	16.71	1582814
2003-04-09	16.71	16.97	16.41	16.41	1762417
2003-04-10	16.40	16.50	16.29	16.50	1903017
2003-04-11	16.56	16.77	16.38	16.62	1616015
2003-04-14	16.75	17.15	16.75	17.14	1454612
2003-04-15	17.14	17.28	16.83	17.28	2500023
2003-04-16	17.32	17.40	17.02	17.04	3024430
2003-04-17	17.00	17.45	17.00	17.45	1502414
2003-04-21	17.45	17.81	17.35	17.71	2492024
2003-04-22	17.66	18.02	17.56	18.00	2891827
2003-04-23	17.98	18.00	17.75	17.97	2427824
2003-04-24	17.74	17.84	17.68	17.80	3382432
2003-04-25	17.75	17.75	17.45	17.45	2470423
2003-04-28	17.42	17.92	17.42	17.75	3092630
2003-04-29	17.75	18.07	17.53	17.94	3241432
2003-04-30	17.94	18.10	17.75	17.95	3773036
2003-05-01	17.95	17.96	17.58	17.81	1784217
2003-05-02	17.50	18.20	17.45	18.16	2529223
2003-05-05	18.29	18.50	18.10	18.49	1815016
2003-05-06	18.54	19.10	18.43	18.96	2850627
2003-05-07	18.88	18.99	18.72	18.86	2568225
2003-05-08	18.68	18.71	18.39	18.50	1542014
2003-05-09	18.55	18.68	18.27	18.68	1997618
2003-05-12	18.57	19.22	18.48	19.08	2030419
2003-05-13	19.08	19.08	18.77	18.95	1681214
2003-05-14	18.96	19.00	18.61	18.63	1955418
2003-05-15	18.71	18.81	18.65	18.75	2257021
2003-05-16	18.75	18.82	18.50	18.66	2085020
2003-05-19	18.75	18.77	18.32	18.33	3073630
2003-05-20	18.40	18.63	18.10	18.29	2672026
2003-05-21	18.25	18.35	18.07	18.20	1532014
2003-05-22	18.21	18.41	18.07	18.27	1624015
2003-05-23	18.27	18.31	18.12	18.28	898007
2003-05-27	18.20	18.86	18.16	18.86	1420012
2003-05-28	18.84	19.23	18.74	19.23	2500824
2003-05-29	19.22	19.36	19.01	19.12	2251020
2003-05-30	19.12	19.67	19.12	19.55	2201021
2003-06-02	19.50	19.75	19.43	19.52	1354612
2003-06-03	19.56	19.56	19.23	19.35	1756216
2003-06-04	19.35	19.60	19.31	19.56	2260022
2003-06-05	19.50	19.72	19.38	19.71	2491023
2003-06-06	19.92	20.22	19.83	19.90	2716425
2003-06-09	19.76	19.82	19.41	19.48	1246411
2003-06-10	19.50	19.76	19.50	19.64	962808
2003-06-11	19.53	19.73	19.42	19.70	1701015
2003-06-12	19.66	19.66	19.35	19.65	2069820
2003-06-13	19.72	19.74	19.22	19.39	2956027
2003-06-16	19.50	19.82	19.50	19.82	1288011
2003-06-17	19.82	19.82	19.50	19.61	1505814
2003-06-18	19.42	19.55	19.27	19.48	1771216
2003-06-19	19.52	19.57	18.99	19.00	2670225
2003-06-20	19.04	19.37	18.99	19.18	3005428
2003-06-23	18.97	19.17	18.88	18.97	1890618
2003-06-24	19.05	19.21	18.91	19.12	1745815
2003-06-25	19.04	19.29	18.96	19.01	1400612
2003-06-26	19.08	19.32	19.04	19.29	3118429
2003-06-27	19.29	19.52	19.10	19.18	1939018
2003-06-30	19.22	19.40	19.20	19.21	1711816
2003-07-01	19.00	19.23	18.83	19.23	1948218
2003-07-02	19.24	19.37	19.10	19.31	1714816
2003-07-03	19.23	19.50	19.14	19.30	858807
2003-07-07	19.39	19.85	19.38	19.62	1800216
2003-07-08	19.61	19.89	19.56	19.85	1141609
2003-07-09	19.85	19.96	19.50	19.95	1778216
2003-07-10	19.95	19.95	19.50	19.62	1591615
2003-07-11	19.61	19.90	19.61	19.83	1255010
2003-07-14	19.95	20.04	19.60	19.73	1504013
2003-07-15	19.97	20.15	19.80	19.86	2158220
2003-07-16	19.90	19.94	19.57	19.72	1364412
2003-07-17	19.74	19.77	19.06	19.11	2107819
2003-07-18	19.31	19.44	19.21	19.41	1567015
2003-07-21	19.41	19.41	18.97	19.11	2223620
2003-07-22	19.23	19.56	19.22	19.53	2156421
2003-07-23	19.50	19.54	19.33	19.52	1425412
2003-07-24	19.53	20.05	19.50	19.75	2401622
2003-07-25	19.85	20.47	19.82	20.39	2222021
2003-07-28	20.39	20.61	20.25	20.48	1937219
2003-07-29	20.50	20.59	20.20	20.26	1775616
2003-07-30	20.35	20.37	20.07	20.11	837407
2003-07-31	20.20	20.74	20.20	20.55	2059219
2003-08-01	20.52	20.65	20.35	20.58	1683416
2003-08-04	20.48	20.53	19.96	20.41	1400812
2003-08-05	19.91	20.32	19.77	20.02	2238420
2003-08-06	20.00	20.22	19.92	19.99	1067608
2003-08-07	20.00	20.57	19.98	20.57	2215421
2003-08-08	20.57	20.70	20.42	20.53	1391613
2003-08-11	20.53	20.53	20.06	20.13	1860818
2003-08-12	20.23	20.23	19.96	20.21	1453413
2003-08-13	20.29	20.37	20.10	20.10	1892618
2003-08-14	20.15	20.25	19.98	20.20	1654414
2003-08-15	20.20	20.20	19.98	20.12	433003
2003-08-18	20.18	20.33	20.17	20.30	1241811
2003-08-19	20.27	20.33	20.13	20.33	1411813
2003-08-20	20.42	20.50	20.22	20.50	1825016
2003-08-21	20.51	20.74	20.43	20.65	2593223
2003-08-22	20.75	20.79	20.47	20.57	2380222
2003-08-25	20.62	20.63	20.46	20.50	1893018
2003-08-26	20.45	20.53	20.33	20.35	1630214
2003-08-27	20.30	20.40	20.30	20.32	1227412
2003-08-28	20.26	20.37	20.22	20.35	1577613
2003-08-29	20.34	20.47	20.30	20.41	1686016
2003-09-02	20.36	20.65	20.33	20.62	2264421
2003-09-03	20.62	20.72	20.45	20.52	3472834
2003-09-04	20.52	20.60	20.32	20.37	3126029
2003-09-05	20.38	20.45	20.25	20.29	2146020
2003-09-08	20.29	20.60	20.29	20.32	1529414
2003-09-09	20.22	20.35	20.09	20.14	1663015
2003-09-10	20.07	20.07	19.73	19.87	2367422
2003-09-11	19.99	20.29	19.99	20.08	1613415
2003-09-12	20.01	20.17	19.97	20.12	1931018
2003-09-15	20.14	20.25	20.02	20.05	726806
2003-09-16	20.04	20.37	20.04	20.37	891808
2003-09-17	20.29	20.40	20.24	20.35	1916217
2003-09-18	20.37	21.25	20.35	21.13	3265231
2003-09-19	21.13	21.49	21.13	21.44	2559223
2003-09-22	21.11	21.28	21.05	21.25	1925817
2003-09-23	21.87	22.56	21.84	22.56	7063069
2003-09-24	22.50	22.72	22.08	22.10	3890037
2003-09-25	22.17	22.33	21.74	21.77	1722817
2003-09-26	21.81	21.97	21.75	21.79	1877017
2003-09-29	21.76	22.03	21.76	21.87	1393812
2003-09-30	21.68	21.74	21.30	21.51	1749216
2003-10-01	21.64	22.14	21.25	22.13	1864817
2003-10-02	22.20	22.33	21.81	21.97	1930019
2003-10-03	21.97	22.50	21.97	22.32	1914018
2003-10-06	22.44	22.44	22.05	22.25	1194410
2003-10-07	22.17	22.48	22.01	22.47	1063809
2003-10-08	22.50	22.60	22.19	22.37	1644814
2003-10-09	22.60	22.75	21.55	21.55	6342062
2003-10-10	21.55	21.72	21.24	21.26	4197841
2003-10-13	21.97	22.22	21.76	22.09	2591224
2003-10-14	21.95	22.11	21.76	21.99	1893617
2003-10-15	22.10	22.10	21.67	21.75	1270811
2003-10-16	21.77	21.85	21.65	21.80	1155611
2003-10-17	21.94	22.05	21.62	21.65	1462813
2003-10-20	21.78	21.92	21.65	21.84	821406
2003-10-21	21.84	21.87	21.71	21.80	1253411
2003-10-22	21.80	21.80	21.45	21.53	1337412
2003-10-23	21.50	21.78	21.47	21.78	1605814
2003-10-24	21.75	21.75	21.42	21.69	1282811
2003-10-27	21.69	21.85	21.58	21.70	999809
2003-10-28	21.70	21.93	21.62	21.93	985609
2003-10-29	21.93	22.02	21.80	22.02	845408
2003-10-30	22.00	22.00	21.75	21.89	1264212
2003-10-31	21.89	21.89	21.45	21.60	2148220
2003-11-03	21.59	21.77	21.56	21.70	1198610
2003-11-04	21.60	21.65	21.44	21.47	1303812
2003-11-05	21.38	21.84	21.29	21.53	872606
2003-11-06	22.39	22.61	22.20	22.57	4363842
2003-11-07	22.50	23.00	22.46	22.71	2610025
2003-11-10	22.50	22.80	22.00	22.65	1431814
2003-11-11	22.75	23.60	22.75	23.25	4351642
2003-11-12	23.25	23.39	23.10	23.38	2329022
2003-11-13	23.37	23.40	23.15	23.27	927007
2003-11-14	23.27	23.27	22.86	23.06	1220810
2003-11-17	23.06	23.06	22.79	23.06	1573214
2003-11-18	23.06	23.08	22.46	22.46	1863418
2003-11-19	22.51	22.57	22.36	22.50	1258211
2003-11-20	22.20	22.49	22.20	22.25	1134609
2003-11-21	22.37	22.49	22.37	22.45	1150811
2003-11-24	22.25	22.72	22.21	22.69	1596014
2003-11-25	22.57	22.97	22.54	22.87	915407
2003-11-26	22.81	22.93	22.58	22.81	1033408
2003-11-28	22.81	22.97	22.75	22.91	545403
2003-12-01	22.93	23.04	22.82	22.97	1045208
2003-12-02	22.87	22.91	22.61	22.65	1333611
2003-12-03	22.72	23.17	22.72	23.02	1910417
2003-12-04	23.12	23.32	22.77	23.17	2066819
2003-12-05	23.07	23.07	22.81	22.84	976207
2003-12-08	22.80	22.99	22.79	22.94	767206
2003-12-09	22.93	23.00	22.76	22.80	977608
2003-12-10	22.79	22.88	22.71	22.79	756407
2003-12-11	22.78	22.97	22.78	22.83	1134810
2003-12-12	22.92	23.00	22.75	22.85	1072608
2003-12-15	23.05	23.14	22.91	22.92	1799616
2003-12-16	23.01	23.05	22.77	22.87	1210810
2003-12-17	22.79	22.82	22.68	22.75	1307411
2003-12-18	22.64	23.08	22.64	23.06	3012428
2003-12-19	23.06	23.07	22.66	22.85	2486624
2003-12-22	22.73	23.13	22.73	23.09	1090009
2003-12-23	23.09	23.12	22.93	23.04	1139009
2003-12-24	22.96	23.04	22.85	22.97	476002
2003-12-26	23.05	23.14	22.98	23.00	231800
2003-12-29	23.11	23.12	23.00	23.08	1204411
2003-12-30	23.02	23.11	23.00	23.10	1061209
2003-12-31	23.10	23.14	23.07	23.10	1192011
2004-01-02	23.04	23.17	23.00	23.07	1368411
2004-01-05	23.07	23.25	23.00	23.20	1782616
2004-01-06	23.07	23.14	22.92	23.09	1499413
2004-01-07	22.95	23.16	22.94	23.07	1576815
2004-01-08	23.22	23.34	23.08	23.31	1669014
2004-01-09	23.15	23.32	23.00	23.07	1171009
2004-01-12	23.07	23.26	23.07	23.19	1123610
2004-01-13	23.17	23.23	22.95	23.10	1315012
2004-01-14	23.17	23.29	23.15	23.27	1130210
2004-01-15	23.30	23.37	22.92	23.35	1878218
2004-01-16	23.37	23.38	23.12	23.25	3470634
2004-01-20	23.20	23.30	23.07	23.21	1491813
2004-01-21	23.24	23.40	23.15	23.21	1237810
2004-01-22	23.10	23.22	22.99	23.04	1646015
2004-01-23	23.00	23.02	22.85	22.89	1471812
2004-01-26	22.89	22.90	22.66	22.78	2166221
2004-01-27	22.57	22.67	22.55	22.64	2195421
2004-01-28	22.60	22.75	22.12	22.14	2259421
2004-01-29	22.14	22.75	22.14	22.66	2137619
2004-01-30	22.58	22.65	22.16	22.19	2094620
2004-02-02	22.14	22.43	22.14	22.23	1728815
2004-02-03	22.25	22.34	22.17	22.28	1238411
2004-02-04	22.18	22.39	22.09	22.27	1322612
2004-02-05	22.52	23.09	22.52	22.63	1816618
2004-02-06	22.60	22.97	22.57	22.86	950408
2004-02-09	22.72	23.00	22.65	22.78	1040010
2004-02-10	22.12	22.64	22.12	22.33	3423033
2004-02-11	22.21	22.35	22.12	22.30	3415833
2004-02-12	22.20	22.40	22.15	22.33	2743825
2004-02-13	22.41	22.50	22.22	22.26	1359612
2004-02-17	22.26	22.37	22.16	22.19	1876417
2004-02-18	22.19	22.23	21.92	21.99	2070818
2004-02-19	22.14	22.34	22.14	22.30	2823426
2004-02-20	22.30	22.35	22.15	22.22	2771626
2004-02-23	22.30	22.41	22.25	22.35	1528813
2004-02-24	22.35	22.70	22.20	22.59	2117619
2004-02-25	22.58	22.65	22.47	22.50	1765616
2004-02-26	22.50	22.52	22.37	22.37	1422214
2004-02-27	21.96	22.55	21.96	22.31	1814017
2004-03-01	22.49	22.67	22.37	22.39	2021220
2004-03-02	22.31	22.41	22.23	22.24	1591815
2004-03-03	22.25	22.33	22.15	22.30	911808
2004-03-04	22.30	22.64	22.30	22.50	805607
2004-03-05	22.45	22.82	22.35	22.71	1110610
2004-03-08	22.95	23.20	22.90	22.93	1571614
2004-03-09	22.86	22.86	22.52	22.54	1594415
2004-03-10	22.54	22.66	22.21	22.21	1588614
2004-03-11	22.17	22.28	21.65	21.65	1937617
2004-03-12	21.68	21.96	21.65	21.80	1169210
2004-03-15	21.70	21.72	20.90	20.97	3303431
2004-03-16	21.10	21.33	20.85	21.00	2977629
2004-03-17	21.07	21.38	21.07	21.30	2204220
2004-03-18	21.30	21.30	20.92	21.05	3415833
2004-03-19	21.00	21.10	20.65	20.71	3010828
2004-03-22	20.56	20.57	20.32	20.39	2274422
2004-03-23	20.55	20.68	20.44	20.46	2492423
2004-03-24	20.52	20.66	20.47	20.53	2012619
2004-03-25	20.65	20.74	20.47	20.70	2681426
2004-03-26	20.75	21.07	20.66	20.86	2124819
2004-03-29	20.97	21.12	20.95	21.05	1498414
2004-03-30	21.00	21.09	20.91	21.03	1383612
2004-03-31	21.04	21.35	20.95	21.27	2610225
2004-04-01	21.25	21.85	21.25	21.84	3869237
2004-04-02	21.87	22.27	21.87	22.25	3221431
2004-04-05	22.20	22.42	22.20	22.40	1604615
2004-04-06	22.36	22.39	22.17	22.32	1377413
2004-04-07	22.32	22.32	22.02	22.20	1310412
2004-04-08	22.30	22.37	22.23	22.33	2168220
2004-04-12	22.27	22.59	22.26	22.38	1813817
2004-04-13	22.45	22.49	22.11	22.14	1851616
2004-04-14	22.10	22.26	22.07	22.25	1514213
2004-04-15	22.35	22.55	22.17	22.26	1515815
2004-04-16	22.26	22.46	22.19	22.39	901808
2004-04-19	22.39	22.50	22.25	22.48	989208
2004-04-20	22.49	22.52	22.06	22.06	1530813
2004-04-21	22.12	22.25	21.69	22.18	1941218
2004-04-22	22.75	24.10	22.69	23.93	6162061
2004-04-23	23.70	24.00	23.52	23.67	2869028
2004-04-26	23.60	23.88	23.55	23.75	1697216
2004-04-27	23.75	24.15	23.69	24.00	2819627
2004-04-28	24.00	24.12	23.78	23.86	2177020
2004-04-29	23.92	23.95	23.64	23.69	2340222
2004-04-30	23.77	23.86	23.45	23.58	2041018
2004-05-03	23.65	23.99	23.65	23.93	1873218
2004-05-04	23.96	24.23	23.81	23.97	2051018
2004-05-05	23.94	24.25	23.79	24.12	2173020
2004-05-06	24.00	24.04	23.59	23.90	1309411
2004-05-07	23.70	23.84	23.32	23.34	1600614
2004-05-10	23.22	23.35	23.00	23.01	2153620
2004-05-11	23.05	23.41	23.01	23.37	1313412
2004-05-12	23.27	23.55	23.14	23.52	1906617
2004-05-13	23.39	23.55	23.20	23.49	1987618
2004-05-14	23.49	23.75	23.26	23.66	1529214
2004-05-17	23.45	23.52	23.08	23.08	1472213
2004-05-18	23.15	23.80	23.15	23.75	1525414
2004-05-19	23.80	24.24	23.75	23.82	3728436
2004-05-20	23.82	24.01	23.78	23.94	1837817
2004-05-21	24.22	24.50	24.19	24.28	2391222
2004-05-24	24.44	24.49	24.16	24.41	2461824
2004-05-25	24.47	24.81	24.30	24.80	2537223
2004-05-26	24.64	24.85	24.53	24.65	1672215
2004-05-27	24.69	24.76	24.41	24.67	1728015
2004-05-28	24.63	24.86	24.53	24.66	893607
2004-06-01	24.66	24.86	24.41	24.63	1202611
2004-06-02	24.74	25.15	24.67	25.06	3019029
2004-06-03	24.98	25.08	24.94	24.96	2086219
2004-06-04	25.20	25.50	25.05	25.25	3014630
2004-06-07	25.30	25.62	25.30	25.57	3081428
2004-06-08	25.32	25.62	25.31	25.60	1714215
2004-06-09	25.46	25.75	25.38	25.39	3587234
2004-06-10	25.30	25.31	25.01	25.04	3314232
2004-06-14	25.30	25.58	24.98	25.12	3727037
2004-06-15	25.59	25.59	25.18	25.22	11272710
2004-06-16	25.22	25.22	25.00	25.10	2821627
2004-06-17	25.12	25.12	24.90	24.99	3508033
2004-06-18	24.99	25.00	24.80	24.96	2391021
2004-06-21	24.93	25.01	24.86	24.88	2264421
2004-06-22	24.96	25.04	24.85	24.93	3758837
2004-06-23	24.95	25.04	24.88	24.99	1495214
2004-06-24	24.99	25.06	24.91	24.98	3268432
2004-06-25	25.03	25.05	24.82	24.87	3412833
2004-06-28	24.99	25.17	24.93	25.00	4696245
2004-06-29	24.92	25.05	24.85	24.96	2457224
2004-06-30	25.02	25.06	24.94	24.94	3389431
2004-07-01	25.00	25.05	24.90	25.04	3574433
2004-07-02	25.04	25.12	24.85	24.89	3640834
2004-07-06	24.83	25.09	24.77	24.91	3147030
2004-07-07	24.95	25.02	24.84	24.96	2493824
2004-07-08	24.82	24.82	24.33	24.34	3642235
2004-07-09	24.42	24.51	24.25	24.47	1802816
2004-07-12	24.65	24.68	24.40	24.63	1351211
2004-07-13	24.59	24.94	24.59	24.92	2038420
2004-07-14	24.90	25.05	24.65	24.80	2787027
2004-07-15	25.00	25.24	24.57	24.63	3622635
2004-07-16	24.75	24.94	24.63	24.66	1578414
2004-07-19	24.82	25.00	24.70	24.70	1868218
2004-07-20	24.81	24.81	24.62	24.76	2200421
2004-07-21	24.93	25.00	24.80	24.83	1869417
2004-07-22	24.80	24.90	24.15	24.16	3890837
2004-07-23	24.16	24.37	24.06	24.16	3072429
2004-07-26	24.13	24.24	24.09	24.21	2451623
2004-07-27	24.21	24.48	24.20	24.25	2889827
2004-07-28	24.25	24.42	24.20	24.40	4049640
2004-07-29	24.53	24.55	24.30	24.35	2279622
2004-07-30	24.32	24.40	24.29	24.40	1437412
2004-08-02	24.10	24.34	24.06	24.34	2759026
2004-08-03	24.34	24.34	24.06	24.09	1447813
2004-08-04	23.96	23.96	23.34	23.44	4687445
2004-08-05	23.75	23.77	23.30	23.35	2631225
2004-08-06	23.00	23.04	22.77	22.89	2247421
2004-08-09	22.98	23.02	22.72	22.74	1558414
2004-08-10	22.79	22.89	22.75	22.86	1385013
2004-08-11	22.82	22.82	22.62	22.76	2685225
2004-08-12	23.10	23.10	22.55	22.55	2610025
2004-08-13	22.61	22.81	22.47	22.54	1749416
2004-08-16	22.59	22.99	22.56	22.92	1103610
2004-08-17	23.18	23.47	23.11	23.32	2202220
2004-08-18	23.60	23.60	23.26	23.41	2656626
2004-08-19	23.46	23.46	23.13	23.26	1343811
2004-08-20	23.16	23.39	23.14	23.37	1693216
2004-08-23	23.45	23.47	23.22	23.27	1228410
2004-08-24	23.35	23.50	23.20	23.45	1936218
2004-08-25	23.50	23.95	23.48	23.73	4031038
2004-08-26	23.77	23.90	23.55	23.70	2130419
2004-08-27	23.80	23.80	23.61	23.64	900007
2004-08-30	23.70	23.77	23.52	23.57	1231211
2004-08-31	23.57	23.73	23.55	23.72	942207
2004-09-01	23.77	23.81	23.62	23.74	1243611
2004-09-02	23.74	24.00	23.73	23.95	1243611
2004-09-03	23.97	24.04	23.89	24.00	981608
2004-09-07	24.05	24.26	24.03	24.18	1112609
2004-09-08	24.20	24.25	24.06	24.12	1099010
2004-09-09	24.17	24.21	24.04	24.08	1500814
2004-09-10	24.05	24.17	23.95	24.15	851607
2004-09-13	24.14	24.33	24.07	24.32	934607
2004-09-14	24.37	24.59	24.36	24.58	811006
2004-09-15	24.48	24.54	24.24	24.48	1378412
2004-09-16	24.50	24.65	24.50	24.60	662806
2004-09-17	24.72	24.93	24.62	24.87	1674215
2004-09-20	24.75	24.83	24.65	24.73	1333413
2004-09-21	24.80	25.00	24.74	24.99	1580015
2004-09-22	24.99	25.00	24.71	24.97	2073619
2004-09-23	24.99	25.00	24.80	24.96	1701415
2004-09-24	24.92	25.00	24.91	24.98	1233010
2004-09-27	24.82	25.00	24.73	24.85	1427214
2004-09-28	24.88	25.06	24.87	25.01	1650015
2004-09-29	25.10	25.23	24.96	25.22	4000239
2004-09-30	25.34	26.13	25.32	25.98	5848857
2004-10-01	26.00	26.56	26.00	26.37	3711436
2004-10-04	26.84	26.84	26.45	26.71	2177420
2004-10-05	26.60	26.80	26.57	26.67	2067820
2004-10-06	26.70	26.97	26.64	26.91	1923417
2004-10-07	26.42	26.65	26.29	26.51	3710635
2004-10-08	26.35	26.64	26.32	26.57	2171021
2004-10-11	26.50	26.83	26.47	26.78	1955017
2004-10-12	26.78	26.78	26.51	26.60	2878628
2004-10-13	26.60	26.86	26.27	26.33	3390632
2004-10-14	26.38	26.45	26.20	26.24	1923617
2004-10-15	26.35	26.74	26.32	26.56	1478814
2004-10-18	26.41	26.90	26.30	26.85	1727016
2004-10-19	26.79	27.00	26.77	26.87	1922619
2004-10-20	26.72	26.84	26.56	26.82	2157419
2004-10-21	26.88	26.99	26.75	26.85	1695016
2004-10-22	26.85	27.10	26.81	26.95	2337621
2004-10-25	26.87	26.95	26.47	26.79	1982218
2004-10-26	26.79	26.99	26.67	26.97	1811017
2004-10-27	26.88	27.12	26.72	27.09	2433222
2004-10-28	27.12	27.41	27.02	27.38	1764016
2004-10-29	27.38	27.41	26.97	27.24	2852226
2004-11-01	27.05	27.28	26.95	27.26	1700616
2004-11-02	27.20	27.57	27.11	27.21	1903217
2004-11-03	27.49	27.66	27.39	27.65	1570614
2004-11-04	27.65	28.62	27.61	28.49	2833827
2004-11-05	28.50	29.07	28.50	29.03	4044239
2004-11-08	28.87	29.09	28.87	28.97	2653825
2004-11-09	28.88	28.94	28.64	28.78	1286810
2004-11-10	28.87	28.91	28.49	28.53	1348213
2004-11-11	28.60	28.65	28.36	28.62	1788416
2004-11-12	28.68	28.80	28.53	28.80	1461414
2004-11-15	28.70	28.95	28.64	28.74	1388412
2004-11-16	28.70	28.75	28.29	28.32	2221620
2004-11-17	28.43	28.55	28.13	28.22	2897828
2004-11-18	28.20	28.36	28.10	28.32	2158020
2004-11-19	28.27	28.37	27.93	27.93	1507414
2004-11-22	28.02	28.41	27.87	28.37	2021818
2004-11-23	28.37	28.65	28.25	28.47	1790016
2004-11-24	28.45	28.53	28.40	28.47	1350012
2004-11-26	28.42	28.61	28.42	28.50	574005
2004-11-29	28.32	28.64	28.32	28.47	1620615
2004-11-30	28.39	28.53	28.38	28.42	1605414
2004-12-01	28.50	28.99	28.50	28.94	2682024
2004-12-02	28.92	29.01	28.79	28.90	883807
2004-12-03	28.85	29.21	28.79	29.14	1275611
2004-12-06	28.95	29.16	28.80	28.95	803207
2004-12-07	28.90	29.30	28.80	28.98	1743816
2004-12-08	29.01	29.74	29.01	29.49	2330021
2004-12-09	29.27	30.14	29.27	30.13	3680434
2004-12-10	30.00	30.36	30.00	30.12	2292621
2004-12-13	30.15	30.90	30.05	30.87	3560634
2004-12-14	30.60	31.00	30.59	31.00	3039230
2004-12-15	31.00	31.52	31.00	31.01	3498633
2004-12-16	30.82	31.50	30.77	31.28	3677636
2004-12-17	31.05	31.93	31.05	31.69	4184440
2004-12-20	31.50	31.99	31.50	31.52	1826616
2004-12-21	31.37	31.67	31.35	31.54	2606024
2004-12-22	31.35	31.72	31.35	31.60	2373423
2004-12-23	31.57	31.69	31.52	31.62	1819616
2004-12-27	31.56	31.59	31.25	31.40	1631616
2004-12-28	31.49	31.80	31.43	31.77	1844016
2004-12-29	31.65	31.76	31.47	31.53	1360613
2004-12-30	31.48	31.70	31.37	31.59	1153609
2004-12-31	31.57	31.78	31.49	31.49	697406
2005-01-03	31.37	31.49	31.21	31.27	2025619
2005-01-04	31.20	31.34	30.79	30.79	2197220
2005-01-05	30.92	31.00	30.76	30.81	2100419
2005-01-06	30.85	31.22	30.85	31.10	1343013
2005-01-07	31.10	31.24	31.00	31.05	986808
2005-01-10	30.95	31.11	30.85	30.92	1705616
2005-01-11	30.92	30.92	30.44	30.50	2235622
2005-01-12	30.55	30.64	30.35	30.56	2102220
2005-01-13	31.00	31.57	30.94	31.06	3354633
2005-01-14	31.13	31.73	31.13	31.66	1902018
2005-01-18	31.46	32.13	31.46	32.04	2584424
2005-01-19	31.92	32.26	31.86	31.93	2095619
2005-01-20	31.75	31.85	31.52	31.61	3176030
2005-01-21	31.61	31.65	31.25	31.25	1938618
2005-01-24	31.30	31.50	30.95	30.96	1663015
2005-01-25	31.14	31.24	30.94	31.01	1273812
2005-01-26	31.01	31.28	31.01	31.27	2121820
2005-01-27	31.28	32.14	31.22	31.85	3254230
2005-01-28	31.90	32.00	31.38	31.84	2043420
2005-01-31	31.90	31.99	31.45	31.59	2555825
2005-02-01	31.77	31.89	31.40	31.61	2687825
2005-02-02	31.55	31.93	31.50	31.75	1095209
2005-02-03	31.85	32.12	31.69	32.06	3677834
2005-02-04	32.08	32.77	31.94	32.77	2232621
2005-02-07	32.77	33.50	32.71	33.25	2798426
2005-02-08	32.62	33.10	32.12	32.87	5737456
2005-02-09	32.84	32.86	32.10	32.27	2124220
2005-02-10	32.25	32.29	32.02	32.04	3110630
2005-02-11	31.95	32.62	31.85	32.55	2738227
2005-02-14	32.55	32.60	32.36	32.50	1245611
2005-02-15	32.50	32.68	32.32	32.48	1913617
2005-02-16	32.46	32.50	32.28	32.40	1461014
2005-02-17	32.39	32.45	31.96	31.96	1973418
2005-02-18	31.98	32.19	31.87	31.88	3002628
2005-02-22	31.88	31.89	31.26	31.33	4082439
2005-02-23	31.27	31.50	31.17	31.25	2940028
2005-02-24	31.20	31.34	30.87	31.29	2652624
2005-02-25	31.40	32.15	31.37	32.06	2077220
2005-02-28	32.01	32.37	31.77	32.05	1532614
2005-03-01	32.30	32.42	32.15	32.32	2474224
2005-03-02	32.19	32.81	32.07	32.73	2961028
2005-03-03	32.83	33.05	32.67	32.90	1664415
2005-03-04	33.00	33.47	32.91	33.44	2526425
2005-03-07	33.35	34.00	33.35	33.88	2308822
2005-03-08	33.74	33.85	33.41	33.48	2285022
2005-03-09	33.41	33.42	33.03	33.07	2023019
2005-03-10	33.11	33.29	32.95	33.02	2396021
2005-03-11	33.07	33.21	32.87	33.03	1984019
2005-03-14	33.12	33.48	33.12	33.45	1464014
2005-03-15	33.50	33.84	33.47	33.67	2185621
2005-03-16	33.50	33.67	33.32	33.32	2083219
2005-03-17	33.32	33.42	32.92	32.93	2606224
2005-03-18	32.90	33.02	32.57	32.62	6029658
2005-03-21	32.68	32.72	32.43	32.48	1374012
2005-03-22	32.55	32.78	32.29	32.29	2586624
2005-03-23	32.31	32.61	32.07	32.55	2122221
2005-03-24	32.51	32.81	32.51	32.59	1485614
2005-03-28	32.62	32.77	32.48	32.48	1109609
2005-03-29	32.34	32.51	32.19	32.25	2263821
2005-03-30	32.40	33.31	32.37	33.31	2735827
2005-03-31	33.31	33.55	33.08	33.43	2069820
2005-04-01	33.55	33.62	32.98	32.98	1412414
2005-04-04	33.00	33.12	32.76	32.97	1611615
2005-04-05	33.08	33.60	33.08	33.52	1739216
2005-04-06	33.53	33.65	33.27	33.37	1301412
2005-04-07	33.45	33.82	33.45	33.76	1803817
2005-04-08	33.80	33.88	33.46	33.73	1655816
2005-04-11	33.75	34.07	33.75	33.91	1855417
2005-04-12	33.87	34.23	33.80	34.17	2511224
2005-04-13	34.22	34.61	33.68	33.74	2332822
2005-04-14	33.83	33.83	33.16	33.21	1960618
2005-04-15	33.10	33.10	32.00	32.05	4309441
2005-04-18	32.04	32.15	31.42	31.42	4603244
2005-04-19	31.50	31.74	31.27	31.32	3743836
2005-04-20	31.40	31.49	30.99	31.10	3226632
2005-04-21	32.35	32.74	31.30	31.68	5946257
2005-04-22	31.82	32.47	31.70	31.93	3654235
2005-04-25	32.01	32.49	32.01	32.47	2934027
2005-04-26	32.50	33.03	32.47	32.92	3068230
2005-04-27	32.92	33.01	32.60	32.94	2863828
2005-04-28	32.75	32.75	31.61	31.68	4262440
2005-04-29	31.90	32.07	31.10	31.37	5240452
2005-05-02	31.40	31.50	30.40	30.65	6642265
2005-05-03	30.64	30.72	30.29	30.43	4704045
2005-05-04	30.50	31.05	30.40	31.05	4737647
2005-05-05	31.00	31.21	30.70	31.05	3612234
2005-05-06	31.12	31.20	30.90	30.96	2471223
2005-05-09	30.96	31.38	30.81	31.32	1998019
2005-05-10	31.12	31.24	30.72	30.82	2705426
2005-05-11	30.82	31.06	30.47	30.98	1557215
2005-05-12	30.98	31.05	30.50	30.66	2137419
2005-05-13	30.75	30.76	30.20	30.40	2830827
2005-05-16	30.45	30.94	30.20	30.94	2008019
2005-05-17	30.81	31.32	30.58	31.26	2026218
2005-05-18	31.44	32.26	31.32	32.22	3027028
2005-05-19	32.25	32.64	32.20	32.60	2213221
2005-05-20	32.58	32.62	32.32	32.50	1293612
2005-05-23	32.65	32.97	32.50	32.91	1469014
2005-05-24	33.24	33.50	33.21	33.50	3597034
2005-05-25	33.50	33.62	33.19	33.29	2289422
2005-05-26	33.35	33.65	33.33	33.63	1894618
2005-05-27	33.53	33.90	33.53	33.72	1885218
2005-05-31	33.69	33.98	33.56	33.77	1561614
2005-06-01	33.61	34.32	33.51	33.90	2811627
2005-06-02	33.86	34.93	33.71	34.90	3505633
2005-06-03	34.90	34.95	34.59	34.76	2791626
2005-06-06	34.72	34.87	34.62	34.65	1566414
2005-06-07	34.66	35.00	34.58	34.60	2200221
2005-06-08	34.61	34.85	34.27	34.40	1581615
2005-06-09	34.37	34.85	34.14	34.82	1406213
2005-06-10	34.79	34.86	34.20	34.30	1980818
2005-06-13	34.12	34.42	33.95	34.10	1833217
2005-06-14	34.10	34.50	34.09	34.47	1670616
2005-06-15	34.50	34.70	34.15	34.36	1884617
2005-06-16	34.39	34.60	34.25	34.49	1765416
2005-06-17	34.57	34.75	34.36	34.63	2033219
2005-06-20	34.50	34.78	34.41	34.67	981009
2005-06-21	34.62	34.85	34.35	34.40	1578614
2005-06-22	34.93	34.93	34.50	34.51	1632614
2005-06-23	34.51	34.67	34.05	34.10	1655816
2005-06-24	34.00	34.21	33.91	33.94	2427623
2005-06-27	33.82	34.08	33.62	33.86	1627214
2005-06-28	33.96	34.36	33.95	34.22	944407
2005-06-29	34.23	34.34	34.09	34.17	1512214
2005-06-30	34.21	34.30	33.95	34.11	2402223
2005-07-01	34.11	34.41	34.04	34.34	1374412
2005-07-05	34.24	34.84	34.08	34.55	1352012
2005-07-06	34.51	34.66	34.41	34.41	1260411
2005-07-07	33.99	34.38	33.67	34.29	3050029
2005-07-08	34.28	34.86	34.25	34.74	1256411
2005-07-11	34.77	35.31	34.69	35.26	1650015
2005-07-12	35.26	35.26	34.97	35.14	1359212
2005-07-13	35.20	35.39	35.11	35.20	1871016
2005-07-14	34.77	35.05	33.95	33.95	6249861
2005-07-15	34.15	34.40	33.82	33.93	3124029
2005-07-18	33.86	33.98	33.57	33.57	3455233
2005-07-19	33.84	34.12	33.73	33.80	3236830
2005-07-20	33.80	34.25	33.50	34.22	1722016
2005-07-21	34.26	34.26	33.87	34.04	1652415
2005-07-22	34.10	34.29	33.85	34.29	1596815
2005-07-25	34.27	34.48	34.12	34.15	1659815
2005-07-26	34.50	34.65	34.29	34.56	1684015
2005-07-27	34.60	34.70	34.18	34.19	1594215
2005-07-28	34.20	35.00	34.17	34.79	1677816
2005-07-29	34.79	34.82	34.19	34.23	1407013
2005-08-01	33.27	34.55	33.27	34.27	1305412
2005-08-02	34.27	34.62	34.17	34.50	1425412
2005-08-03	34.40	34.81	34.40	34.59	1672015
2005-08-04	34.51	34.67	34.23	34.40	2230622
2005-08-05	34.33	34.51	34.14	34.20	2586024
2005-08-08	34.20	34.35	33.95	34.10	1490414
2005-08-09	34.20	34.36	34.12	34.20	1676615
2005-08-10	34.20	34.74	34.20	34.47	1992018
2005-08-11	34.38	34.42	34.00	34.30	2112619
2005-08-12	34.20	34.31	33.86	33.89	1861018
2005-08-15	33.92	34.03	33.83	33.90	1357813
2005-08-16	33.90	33.97	33.78	33.84	2385423
2005-08-17	33.88	34.07	33.82	33.82	2180621
2005-08-18	33.75	33.80	33.65	33.75	1398212
2005-08-19	33.87	33.88	33.72	33.77	1127409
2005-08-22	33.55	33.73	33.28	33.39	2921227
2005-08-23	33.35	33.57	33.29	33.48	2514225
2005-08-24	33.48	33.57	33.25	33.34	1662015
2005-08-25	32.87	33.40	32.85	33.28	1624416
2005-08-26	33.32	33.37	32.85	32.89	1886017
2005-08-29	32.84	32.84	32.50	32.55	4614045
2005-08-30	32.47	32.47	31.08	31.30	6446262
2005-08-31	31.30	31.70	31.30	31.60	5751255
2005-09-01	31.72	31.80	30.66	30.69	5446653
2005-09-02	31.06	31.06	30.20	30.66	4011038
2005-09-06	30.80	31.30	30.77	31.27	2990428
2005-09-07	31.22	32.17	31.21	31.98	3570234
2005-09-08	31.83	31.83	31.20	31.21	4000439
2005-09-09	31.21	31.52	31.12	31.49	3367431
2005-09-12	31.40	31.55	30.98	31.12	3399632
2005-09-13	31.13	31.61	31.07	31.49	4506042
2005-09-14	31.52	31.74	31.31	31.31	4116440
2005-09-15	31.32	31.40	30.98	31.01	2644626
2005-09-16	31.02	31.12	30.65	30.75	6635864
2005-09-19	30.82	30.82	30.22	30.45	3323631
2005-09-20	30.48	30.54	30.05	30.17	3472834
2005-09-21	30.07	30.09	29.72	29.99	3866237
2005-09-22	30.12	30.84	29.95	30.53	2663425
2005-09-23	30.57	31.07	30.39	30.92	2344221
2005-09-26	31.10	31.28	30.63	30.78	2109620
2005-09-27	30.71	30.94	30.40	30.69	2057620
2005-09-28	30.66	30.81	30.18	30.41	2062419
2005-09-29	30.47	30.47	29.93	30.27	2725226
2005-09-30	30.31	31.58	30.24	31.50	3038029
2005-10-03	31.68	31.68	31.37	31.52	1915617
2005-10-04	31.76	32.30	31.67	31.74	3150031
2005-10-05	31.70	31.80	31.24	31.58	2551025
2005-10-06	32.55	32.55	31.52	31.85	4030238
2005-10-07	31.93	32.10	31.54	31.74	1978619
2005-10-10	31.74	31.80	30.92	30.96	2782026
2005-10-11	31.07	31.32	30.67	30.74	2024018
2005-10-12	30.75	31.17	30.03	30.22	3131630
2005-10-13	30.22	30.47	29.85	30.32	2663225
2005-10-14	30.49	30.77	30.48	30.67	1517214
2005-10-17	30.67	30.67	30.08	30.22	1947817
2005-10-18	30.25	30.26	29.28	29.55	4079638
2005-10-19	29.56	30.88	29.51	30.88	4142640
2005-10-20	30.97	31.35	30.45	30.50	3095430
2005-10-21	30.65	30.93	30.25	30.65	1802816
2005-10-24	30.53	31.04	30.50	30.98	2438022
2005-10-25	30.87	31.03	30.33	30.50	2263020
2005-10-26	30.45	30.49	29.84	29.91	3823636
2005-10-27	29.91	29.92	29.00	29.05	4133440
2005-10-28	29.05	29.77	29.05	29.70	2054819
2005-10-31	29.90	30.07	29.81	29.81	3042629
2005-11-01	29.82	29.82	29.42	29.48	3388032
2005-11-02	29.55	30.41	29.40	30.22	2022619
2005-11-03	30.45	30.94	30.40	30.73	3396633
2005-11-04	30.97	31.03	30.60	31.02	2178020
2005-11-07	30.95	31.05	30.68	30.79	2724625
2005-11-08	30.79	30.81	30.48	30.56	1899217
2005-11-09	30.68	30.87	30.46	30.61	2342622
2005-11-10	30.47	31.84	30.33	31.79	3695235
2005-11-11	31.45	31.66	31.40	31.59	1580414
2005-11-14	31.52	31.94	31.47	31.87	1208210
2005-11-15	31.96	32.00	31.43	31.54	1748816
2005-11-16	31.66	31.67	31.37	31.37	1474413
2005-11-17	31.45	31.55	31.37	31.55	1920417
2005-11-18	31.77	31.89	31.55	31.82	1621415
2005-11-21	31.74	32.26	31.61	32.23	2228620
2005-11-22	32.11	32.35	31.90	32.28	1552014
2005-11-23	32.19	32.53	32.13	32.38	1617414
2005-11-25	32.49	32.52	32.27	32.34	599604
2005-11-28	32.39	32.50	31.85	31.87	2239221
2005-11-29	32.12	32.43	31.98	32.41	2257822
2005-11-30	32.49	33.05	32.26	32.30	2759026
2005-12-01	33.15	33.85	32.99	33.64	4379442
2005-12-02	33.70	33.94	33.44	33.66	2758625
2005-12-05	33.45	33.61	33.36	33.58	2090220
2005-12-06	33.67	33.95	33.45	33.52	2369021
2005-12-07	33.45	33.59	33.05	33.53	7473474
2005-12-08	33.50	34.00	33.45	33.82	2514823
2005-12-09	33.84	33.90	33.48	33.84	2507423
2005-12-12	33.86	34.06	33.81	33.97	1537614
2005-12-13	33.87	34.05	33.69	33.85	3840836
2005-12-14	33.91	34.09	33.69	33.83	3275031
2005-12-15	33.80	34.14	33.63	33.87	2654626
2005-12-16	33.87	33.98	33.70	33.86	4024639
2005-12-19	33.85	33.86	33.42	33.48	2114620
2005-12-20	33.40	33.72	33.36	33.48	2171621
2005-12-21	33.52	33.80	33.50	33.60	1741616
2005-12-22	33.72	34.03	33.55	34.02	1570015
2005-12-23	34.04	34.07	33.69	33.73	940608
2005-12-27	33.73	33.90	33.53	33.57	1404013
2005-12-28	33.57	33.76	33.48	33.51	1117810
2005-12-29	33.67	34.16	33.60	33.88	1477013
2005-12-30	33.87	33.88	33.48	33.48	1546614
2006-01-03	33.56	33.79	33.23	33.75	2693826
2006-01-04	33.88	34.24	33.83	34.12	3478432
2006-01-05	34.12	34.39	33.81	34.04	2971428
2006-01-06	34.16	34.40	34.12	34.26	1221611
2006-01-09	34.01	34.86	34.01	34.64	2229821
2006-01-10	34.37	34.64	34.19	34.54	2125019
2006-01-11	34.52	35.00	34.45	34.99	1883218
2006-01-12	34.80	34.89	34.54	34.66	1558814
2006-01-13	34.75	34.90	34.64	34.77	1198810
2006-01-17	34.59	34.75	34.38	34.50	2632624
2006-01-18	34.50	34.87	34.08	34.08	3109630
2006-01-19	34.15	34.43	33.80	34.30	1993819
2006-01-20	34.30	34.30	33.28	33.29	3000428
2006-01-23	33.30	33.49	33.14	33.29	1753416
2006-01-24	33.40	33.70	33.33	33.48	1947219
2006-01-25	33.61	33.71	33.44	33.59	1743616
2006-01-26	33.82	34.23	33.75	34.06	1523215
2006-01-27	34.12	34.61	34.06	34.52	1483014
2006-01-30	34.62	34.62	33.56	33.62	2577424
2006-01-31	33.77	34.10	33.21	33.32	3623436
2006-02-01	33.22	33.98	33.22	33.98	2404422
2006-02-02	33.75	33.75	33.11	33.32	2045620
2006-02-03	33.20	33.38	32.95	33.02	1940417
2006-02-06	33.19	33.42	33.05	33.40	2718026
2006-02-07	32.95	33.72	32.64	33.29	1641015
2006-02-08	32.31	33.25	32.31	33.05	2083619
2006-02-09	34.05	34.19	33.74	33.82	3044828
2006-02-10	34.45	34.98	34.42	34.72	5126450
2006-02-13	34.50	34.60	34.32	34.45	2155020
2006-02-14	34.49	34.50	34.02	34.36	2641225
2006-02-15	34.13	34.96	34.12	34.86	2104020
2006-02-16	34.62	34.89	34.60	34.75	2462424
2006-02-17	34.60	34.82	34.52	34.64	1322612
2006-02-21	34.64	34.64	33.90	33.91	2065420
2006-02-22	33.92	34.43	33.91	34.16	1606615
2006-02-23	33.97	34.41	33.97	34.37	1707016
2006-02-24	34.40	34.49	34.23	34.27	1576214
2006-02-27	34.25	34.63	34.19	34.62	1485814
2006-02-28	34.50	34.63	34.20	34.20	2359021
2006-03-01	34.32	34.62	34.25	34.40	1472813
2006-03-02	34.33	34.43	34.12	34.19	2343222
2006-03-03	34.06	34.22	33.94	34.02	1336811
2006-03-06	34.17	34.61	34.09	34.20	1799417
2006-03-07	34.08	34.23	33.82	33.94	1761216
2006-03-08	33.94	34.28	33.84	34.24	1183209
2006-03-09	34.15	34.47	34.15	34.17	1288412
2006-03-10	34.10	34.32	33.95	33.96	2138220
2006-03-13	34.02	34.15	33.82	33.84	1795216
2006-03-14	33.79	33.96	33.70	33.79	2114821
2006-03-15	33.77	33.94	33.71	33.79	1748416
2006-03-16	33.91	34.16	33.79	34.03	2117619
2006-03-17	34.26	34.62	34.11	34.62	2100020
2006-03-20	34.56	34.74	34.35	34.52	1356412
2006-03-21	34.62	34.90	34.44	34.73	2000619
2006-03-22	34.52	34.93	34.52	34.77	1490814
2006-03-23	34.51	34.73	34.46	34.65	2154619
2006-03-24	35.34	35.34	33.95	34.40	1803016
2006-03-27	34.35	34.58	34.25	34.43	1434612
2006-03-28	34.35	34.56	34.20	34.29	1546213
2006-03-29	34.27	34.75	34.27	34.61	1278011
2006-03-30	34.46	34.74	34.45	34.66	1401212
2006-03-31	34.63	34.67	34.30	34.30	1886817
2006-04-03	34.32	35.18	34.28	35.00	4037638
2006-04-04	35.00	35.38	34.77	35.35	2161421
2006-04-05	35.17	36.05	35.13	35.92	3839837
2006-04-06	35.92	36.22	35.75	36.15	1743015
2006-04-07	36.07	36.51	36.00	36.19	3454833
2006-04-10	36.10	36.10	35.57	35.73	2158020
2006-04-11	35.82	35.97	35.11	35.11	2246821
2006-04-12	35.09	35.28	34.94	35.09	2269622
2006-04-13	35.15	35.41	34.95	35.04	1375213
2006-04-17	35.25	35.84	35.25	35.80	2269421
2006-04-18	35.90	36.56	35.88	36.37	3353232
2006-04-19	36.47	36.62	36.25	36.53	2265821
2006-04-20	36.11	36.76	36.11	36.63	2334421
2006-04-21	36.75	36.84	36.30	36.68	1882017
2006-04-24	36.53	36.72	36.41	36.46	2095220
2006-04-25	36.59	36.60	35.92	36.17	1654615
2006-04-26	36.17	36.32	35.80	36.32	1738816
2006-04-27	36.32	37.29	36.30	36.85	2675425
2006-04-28	36.72	37.10	36.45	36.53	1626215
2006-05-01	36.50	36.82	36.49	36.69	1774417
2006-05-02	36.84	36.96	36.40	36.52	2029819
2006-05-03	36.42	37.00	36.42	36.92	1658215
2006-05-04	36.82	37.45	36.80	37.40	2151220
2006-05-05	37.47	37.78	37.36	37.65	1759417
2006-05-08	37.65	38.19	37.12	38.19	2253420
2006-05-09	38.05	38.38	37.98	38.33	1756816
2006-05-10	38.20	38.28	38.00	38.17	1939218
2006-05-11	38.08	38.25	37.60	37.78	2267422
2006-05-12	37.52	37.66	37.28	37.45	2043818
2006-05-15	37.45	37.58	37.23	37.54	2104220
2006-05-16	37.50	37.75	37.45	37.50	1574014
2006-05-17	37.12	37.28	36.39	36.43	3246830
2006-05-18	36.43	36.74	36.13	36.13	2189820
2006-05-19	36.60	36.88	36.40	36.71	3442233
2006-05-22	36.29	36.62	35.98	36.22	2377823
2006-05-23	36.35	36.64	35.84	35.84	2383423
2006-05-24	35.84	36.33	35.55	36.00	3041630
2006-05-25	36.24	36.47	36.10	36.32	1955618
2006-05-26	36.45	36.86	36.27	36.57	1502213
2006-05-30	36.57	36.58	35.83	35.84	2256221
2006-05-31	35.93	36.56	35.93	36.16	1697416
2006-06-01	36.18	37.38	36.18	37.31	2263821
2006-06-02	37.31	37.47	36.88	37.04	2702625
2006-06-05	36.81	36.91	36.50	36.55	1738816
2006-06-06	36.50	36.52	35.77	36.10	3149030
2006-06-07	36.20	36.72	36.15	36.50	2565825
2006-06-08	36.50	36.50	35.74	36.03	4886647
2006-06-09	36.10	36.63	36.10	36.42	1892418
2006-06-12	36.55	36.70	36.06	36.07	2451324
2006-06-13	35.80	36.44	35.17	35.50	2840628
2006-06-14	35.51	35.87	34.71	35.08	4017239
2006-06-15	35.08	36.12	34.79	36.02	2372023
2006-06-16	35.98	36.17	35.87	35.97	1831817
2006-06-19	36.10	36.36	35.94	36.00	1465713
2006-06-20	35.92	36.48	35.78	36.19	1614215
2006-06-21	36.19	36.57	36.05	36.53	1422513
2006-06-22	36.80	36.80	35.91	36.00	1432513
2006-06-23	35.86	36.51	35.85	36.28	1399413
2006-06-26	36.20	36.50	36.07	36.30	1165311
2006-06-27	36.10	36.44	36.00	36.15	1302512
2006-06-28	36.16	36.62	36.16	36.57	1242312
2006-06-29	36.73	37.79	36.73	37.72	2435124
2006-06-30	38.00	38.44	37.92	38.12	1803417
2006-07-03	38.12	38.19	37.91	38.07	1003909
2006-07-05	37.82	37.82	37.30	37.55	2015819
2006-07-06	37.53	37.94	37.47	37.61	2523824
2006-07-07	37.43	37.77	37.26	37.37	3077130
2006-07-10	37.51	37.70	37.44	37.52	1828818
2006-07-11	37.46	37.80	37.06	37.50	2512624
2006-07-12	37.55	37.70	37.11	37.37	2743826
2006-07-13	38.21	38.36	36.00	36.15	7038469
2006-07-14	36.30	36.31	35.00	35.25	5487253
2006-07-17	35.05	36.70	34.90	36.63	4160741
2006-07-18	36.33	36.84	35.86	36.24	2405023
2006-07-19	36.57	37.05	36.50	36.92	2127620
2006-07-20	37.02	37.10	36.45	36.46	1974718
2006-07-21	36.70	36.70	35.44	35.49	2812827
2006-07-24	35.80	36.86	35.80	36.78	2230321
2006-07-25	36.78	37.68	36.29	37.55	2414424
2006-07-26	37.28	37.29	36.50	36.50	4088840
2006-07-27	36.51	36.80	34.79	34.82	7092770
2006-07-28	34.96	35.57	34.59	35.33	4248042
2006-07-31	35.20	35.68	35.02	35.18	1566914
2006-08-01	35.19	35.22	34.80	35.16	2120020
2006-08-02	35.20	35.94	35.20	35.92	1688016
2006-08-03	35.92	36.59	35.44	36.40	3145630
2006-08-04	36.90	37.13	35.99	36.00	2982628
2006-08-07	35.99	36.30	35.65	35.99	1738416
2006-08-08	35.99	36.00	35.12	35.15	1515014
2006-08-09	35.39	35.57	34.92	34.96	2518124
2006-08-10	34.70	35.44	34.30	35.36	3043229
2006-08-11	35.35	35.79	35.17	35.48	2489124
2006-08-14	35.73	36.25	35.73	36.01	1394913
2006-08-15	36.47	36.47	36.00	36.27	1502014
2006-08-16	36.30	37.10	36.23	36.98	1491413
2006-08-17	36.98	37.44	36.94	37.23	1229812
2006-08-18	37.27	37.33	36.81	37.20	1010009
2006-08-21	36.94	37.20	36.60	36.70	1020909
2006-08-22	36.50	37.09	36.50	36.77	1319913
2006-08-23	36.77	36.82	36.34	36.40	1235311
2006-08-24	36.22	36.60	36.22	36.39	1002709
2006-08-25	36.20	36.26	35.81	36.00	1275612
2006-08-28	35.87	36.92	35.87	36.55	1468814
2006-08-29	36.45	37.16	36.45	37.06	1189611
2006-08-30	36.99	37.20	36.87	37.09	1103110
2006-08-31	37.10	37.91	37.03	37.66	1546014
2006-09-01	37.57	37.92	37.33	37.39	1814317
2006-09-05	37.51	37.98	37.50	37.60	1161110
2006-09-06	37.22	37.47	37.06	37.14	1288011
2006-09-07	36.95	37.30	36.27	37.12	2299422
2006-09-08	37.22	37.61	37.19	37.52	1940819
2006-09-11	37.52	38.07	37.28	37.86	2487124
2006-09-12	37.86	39.18	37.81	39.01	2465724
2006-09-13	38.84	39.43	38.84	39.04	1876718
2006-09-14	39.00	39.00	38.50	38.64	1688716
2006-09-15	38.70	38.80	38.57	38.67	2777327
2006-09-18	38.73	39.05	38.55	38.68	1332113
2006-09-19	38.82	38.83	38.41	38.81	1292212
2006-09-20	39.05	39.33	38.91	39.20	1431814
2006-09-21	39.36	39.74	38.98	39.15	2111420
2006-09-22	39.15	39.15	38.18	38.49	1690116
2006-09-25	38.48	38.96	37.90	38.87	2284822
2006-09-26	38.80	39.12	38.62	38.68	1890318
2006-09-27	38.68	39.11	38.63	38.65	2095420
2006-09-28	38.82	38.84	38.46	38.48	1728516
2006-09-29	38.40	39.15	38.40	38.64	1816618
2006-10-02	38.85	39.42	38.85	39.10	2652325
2006-10-03	39.00	39.01	37.89	37.96	5753456
2006-10-04	37.96	38.58	37.88	38.33	3872438
2006-10-05	38.33	41.18	38.30	40.85	7736776
2006-10-06	40.58	40.74	40.02	40.35	3974739
2006-10-09	40.35	40.56	39.95	40.18	2374223
2006-10-10	40.31	40.70	40.15	40.55	1710016
2006-10-11	40.23	40.23	39.52	39.70	2141120
2006-10-12	39.95	40.18	39.77	40.10	1514314
2006-10-13	40.00	40.90	40.00	40.85	1751117
2006-10-16	40.91	41.16	40.53	41.04	1599715
2006-10-17	40.65	41.39	40.35	41.25	2092420
2006-10-18	41.70	41.75	40.79	41.07	1758517
2006-10-19	41.43	41.83	40.60	41.10	2753127
2006-10-20	41.27	41.81	41.10	41.60	1856317
2006-10-23	41.50	41.88	41.37	41.88	2059519
2006-10-24	41.88	41.98	41.66	41.92	1597415
2006-10-25	41.70	41.94	41.48	41.82	1516114
2006-10-26	41.61	41.70	41.06	41.63	1571015
2006-10-27	41.50	41.66	41.19	41.50	1800517
2006-10-30	41.50	42.00	41.25	41.98	1457213
2006-10-31	42.00	42.25	41.52	41.77	2127221
2006-11-01	41.90	42.02	41.46	42.01	1964419
2006-11-02	41.81	42.21	41.62	42.21	2155321
2006-11-03	42.21	42.25	41.79	41.95	2276022
2006-11-06	42.50	43.58	42.45	42.70	3423734
2006-11-07	42.54	43.01	42.34	42.93	1807317
2006-11-08	42.97	43.38	42.54	43.27	1862717
2006-11-09	43.24	43.45	43.00	43.39	1925618
2006-11-10	43.40	43.81	43.17	43.74	1153111
2006-11-13	43.79	44.58	43.74	44.55	2009819
2006-11-14	44.45	44.83	44.10	44.76	2159121
2006-11-15	44.65	45.17	44.39	44.87	1677116
2006-11-16	45.33	45.33	44.96	45.09	1852617
2006-11-17	44.95	45.26	44.78	45.26	1182611
2006-11-20	44.46	45.74	44.46	45.68	1446113
2006-11-21	45.75	45.98	45.25	45.27	3127831
2006-11-22	45.52	46.87	45.50	46.75	3287332
2006-11-24	46.00	46.50	45.95	46.45	888908
2006-11-27	45.25	45.80	44.75	44.91	3990539
2006-11-28	44.63	44.85	44.24	44.84	3687236
2006-11-29	44.84	45.40	44.83	45.20	2662325
2006-11-30	45.19	45.37	44.88	45.15	1684616
2006-12-01	45.23	45.44	44.81	45.21	1705717
2006-12-04	45.52	46.48	45.51	46.48	1811817
2006-12-05	46.51	46.71	46.07	46.52	1859218
2006-12-06	46.53	46.69	46.32	46.40	1243412
2006-12-07	46.50	46.55	46.07	46.29	1530814
2006-12-08	46.29	46.69	46.24	46.39	1209411
2006-12-11	46.13	46.26	45.85	45.92	2006719
2006-12-12	46.00	46.30	45.87	46.00	1964618
2006-12-13	46.39	46.51	46.15	46.26	1301212
2006-12-14	46.30	46.74	46.14	46.67	1295912
2006-12-15	46.82	46.97	45.93	45.93	2760026
2006-12-18	45.94	46.41	45.78	45.87	1580314
2006-12-19	45.87	46.44	45.55	46.35	1430513
2006-12-20	46.35	47.00	46.37	46.80	1482813
2006-12-21	46.71	46.97	46.47	46.61	1153211
2006-12-22	46.64	46.99	46.43	46.66	1653616
2006-12-26	46.63	47.43	46.41	47.31	1494314
2006-12-27	47.31	47.85	47.27	47.75	1806617
2006-12-28	47.80	48.31	47.70	48.10	1038409
2006-12-29	48.04	48.05	47.64	47.72	1203411
2007-01-03	47.70	47.85	47.19	47.34	2402122
2007-01-04	46.80	46.98	45.70	46.17	3315432
2007-01-05	45.90	46.00	44.99	45.10	3467934
2007-01-08	45.17	46.06	44.79	45.63	2808327
2007-01-09	45.53	46.34	45.53	46.23	3445333
2007-01-10	46.23	46.50	45.92	46.45	1861618
2007-01-11	46.65	46.95	46.40	46.86	2165021
2007-01-12	46.75	47.34	46.75	47.18	1511414
2007-01-16	47.03	47.52	46.85	47.40	1894618
2007-01-17	47.41	47.56	47.10	47.25	2541424
2007-01-18	47.30	47.40	46.83	46.93	1812617
2007-01-19	46.96	47.54	46.93	47.08	2108120
2007-01-22	47.03	47.14	46.62	46.84	1705116
2007-01-23	46.91	47.40	46.79	47.20	2112220
2007-01-24	47.21	47.87	47.13	47.67	2283322
2007-01-25	47.58	47.81	46.94	46.95	2818127
2007-01-26	47.00	47.35	46.60	47.06	2351722
2007-01-29	47.07	47.25	46.78	46.81	2238221
2007-01-30	47.20	47.33	46.55	46.73	2437524
2007-01-31	46.89	48.31	46.89	48.14	2791076
2007-02-01	48.15	49.12	48.04	49.02	2651026
2007-02-02	48.97	49.13	48.50	48.79	1931119
2007-02-05	48.85	49.39	48.79	49.36	1822517
2007-02-06	49.30	49.91	48.95	49.59	2079520
2007-02-07	49.59	50.54	49.59	50.13	2701226
2007-02-08	50.13	51.50	49.95	51.21	2736226
2007-02-09	50.49	51.12	48.88	49.09	4154441
2007-02-12	49.28	49.38	48.68	48.90	2455238
2007-02-13	49.00	49.61	48.77	49.04	3067411
2007-02-14	49.05	49.62	48.88	49.09	4839988
2007-02-15	49.19	49.57	49.11	49.38	2001319
2007-02-16	49.13	49.55	48.91	49.34	1949118
2007-02-20	49.25	49.89	49.06	49.65	1929819
2007-02-21	49.31	49.77	49.25	49.73	1553514
2007-02-22	49.60	49.75	49.13	49.46	1740616
2007-02-23	49.61	49.67	49.34	49.49	2241722
2007-02-26	49.53	49.73	48.83	49.07	1712263
2007-02-27	48.83	48.84	47.26	47.50	3292232
2007-02-28	47.08	48.22	46.36	47.91	3921138
2007-03-01	47.40	47.87	46.65	47.68	3044730
2007-03-02	47.52	47.99	47.25	47.55	3373532
2007-03-05	47.00	47.20	46.43	46.46	3264832
2007-03-06	46.73	47.61	46.73	47.30	2337222
2007-03-07	46.75	47.73	46.75	47.55	1657416
2007-03-08	48.11	48.68	47.92	48.45	2108920
2007-03-09	48.73	48.95	48.20	48.54	2019119
2007-03-12	48.55	48.79	48.19	48.43	1262211
2007-03-13	48.35	48.41	47.83	47.86	2055420
2007-03-14	47.76	48.14	46.79	47.74	2686825
2007-03-15	47.63	48.17	47.63	47.82	1979119
2007-03-16	47.83	48.03	47.24	47.43	2696226
2007-03-19	47.95	48.58	47.58	48.29	2383423
2007-03-20	48.55	49.37	48.38	49.21	2051920
2007-03-21	49.03	50.02	48.91	49.90	1994319
2007-03-22	50.00	50.40	49.66	49.88	1965918
2007-03-23	49.79	50.09	49.60	49.61	1828617
2007-03-26	49.57	49.81	49.08	49.77	2167221
2007-03-27	49.70	49.70	49.16	49.38	2047920
2007-03-28	49.38	49.38	48.58	48.77	1759417
2007-03-29	49.00	49.32	48.37	48.73	1430814
2007-03-30	48.95	49.20	48.56	48.96	1702616
2007-04-02	48.81	49.72	48.48	49.64	2146418
2007-04-03	49.76	50.08	49.75	49.95	1711316
2007-04-04	49.95	50.40	49.71	50.38	1392772
2007-04-05	50.40	50.40	49.91	50.02	1083110
2007-04-09	50.07	50.19	49.70	49.85	1284612
2007-04-10	49.64	50.05	49.64	49.85	1204711
2007-04-11	49.95	49.95	49.45	49.47	1607844
2007-04-12	49.57	49.91	49.27	49.85	1369453
2007-04-13	50.00	50.50	49.95	50.14	2182501
2007-04-16	50.48	51.42	50.39	51.10	2327873
2007-04-17	51.25	51.76	51.14	51.66	2098620
2007-04-18	51.45	52.00	51.09	51.87	2229322
2007-04-19	51.03	51.03	47.71	47.99	10174309
2007-04-20	48.75	48.75	47.93	48.14	6620771
2007-04-23	48.40	48.41	47.84	48.00	3481734
2007-04-24	48.01	48.08	47.23	47.47	3643059
2007-04-25	47.80	47.81	46.58	46.88	5009712
2007-04-26	47.75	47.75	46.09	46.19	5150844
2007-04-27	46.20	46.92	45.58	46.42	3474022
2007-04-30	46.60	46.60	45.21	45.21	3880347
2007-05-01	45.19	45.55	45.03	45.33	3045012
2007-05-02	45.25	46.15	45.01	45.54	2717664
2007-05-03	46.12	46.28	45.30	45.51	2037919
2007-05-04	45.61	45.81	45.30	45.56	2390023
2007-05-07	45.41	45.70	45.31	45.68	1507145
2007-05-08	45.36	45.65	45.26	45.43	1948419
2007-05-09	45.38	45.39	44.61	44.96	3956690
2007-05-10	44.60	44.85	44.06	44.06	3295791
2007-05-11	44.23	44.42	43.90	44.05	3085129
2007-05-14	44.11	45.56	44.11	45.41	4308242
2007-05-15	45.51	45.81	45.18	45.20	3030299
2007-05-16	45.30	45.42	44.76	45.39	1729316
2007-05-17	45.39	45.44	44.89	45.02	1821652
2007-05-18	45.08	45.30	44.94	45.27	1692736
2007-05-21	45.12	45.29	44.57	44.74	1862057
2007-05-22	45.25	45.83	44.96	45.19	2630325
2007-05-23	45.53	45.72	44.93	45.10	3133130
2007-05-24	45.10	45.22	44.07	44.23	2418923
2007-05-25	44.17	44.50	44.00	44.09	1707816
2007-05-29	44.80	45.40	44.52	44.75	2144820
2007-05-30	44.90	45.40	44.76	45.31	2329669
2007-05-31	45.41	46.24	45.39	46.05	3511051
2007-06-01	46.11	47.18	46.11	46.61	2363423
2007-06-04	46.21	49.48	46.06	47.88	6308562
2007-06-05	48.99	48.99	46.93	47.23	3152231
2007-06-06	46.90	47.18	45.91	46.05	2533124
2007-06-07	45.64	46.05	45.10	45.15	2773126
2007-06-08	45.06	45.58	44.76	45.58	2078620
2007-06-11	45.40	45.67	45.07	45.41	2322322
2007-06-12	45.41	45.97	45.08	45.13	2284317
2007-06-13	45.30	46.16	44.60	46.11	3474034
2007-06-14	46.22	46.48	45.69	45.78	2480724
2007-06-15	46.08	47.03	46.08	46.60	2824627
2007-06-18	46.63	46.92	46.18	46.25	1318012
2007-06-19	45.97	46.42	45.92	46.24	1477714
2007-06-20	46.20	46.42	45.51	45.62	1804917
2007-06-21	45.45	45.65	45.06	45.43	1846317
2007-06-22	45.18	45.40	44.70	44.89	2040119
2007-06-25	45.30	45.42	44.55	44.69	2493124
2007-06-26	45.12	45.30	43.86	43.92	3374703
2007-06-27	43.81	43.96	43.22	43.71	3366933
2007-06-28	43.61	44.02	43.32	43.76	2356622
2007-06-29	43.79	44.21	42.99	43.24	3246173
2007-07-02	43.40	43.77	43.22	43.77	2321823
2007-07-03	43.89	44.65	43.78	44.46	1213811
2007-07-05	48.77	48.85	46.82	47.57	6550764
2007-07-06	47.25	47.49	46.71	47.11	2154119
2007-07-09	47.00	47.25	46.35	47.00	1860618
2007-07-10	46.70	46.80	45.55	45.71	2100720
2007-07-11	45.68	46.50	45.19	46.35	2598225
2007-07-12	45.67	46.35	44.35	45.04	6403778
2007-07-13	45.14	45.20	43.52	44.08	8639585
2007-07-16	44.00	45.04	43.89	44.41	6106560
2007-07-17	44.95	45.18	44.58	45.15	4730134
2007-07-18	45.15	45.81	44.64	45.12	3478643
2007-07-19	45.12	45.34	44.84	45.11	2605999
2007-07-20	45.08	45.48	44.22	44.27	4347943
2007-07-23	44.59	45.09	44.31	44.87	2571525
2007-07-24	44.69	44.76	43.83	43.94	3105279
2007-07-25	44.15	44.20	43.00	43.16	3380561
2007-07-26	42.75	42.84	40.38	41.20	7077774
2007-07-27	40.84	41.22	39.89	39.90	6848984
2007-07-30	40.26	41.35	40.09	41.16	4782469
2007-07-31	41.60	42.20	41.35	41.55	4425943
2007-08-01	42.03	42.25	40.96	42.10	4997050
2007-08-02	42.50	43.43	41.80	43.31	5413005
2007-08-03	43.48	43.61	41.47	41.55	4356884
2007-08-06	42.49	42.62	41.00	42.34	4090053
2007-08-07	42.00	42.87	41.83	42.58	3407764
2007-08-08	42.97	44.05	42.70	43.94	2948029
2007-08-09	43.75	44.05	43.01	43.52	3391633
2007-08-10	42.85	43.10	41.97	42.50	3801660
2007-08-13	42.65	43.72	42.25	42.52	2712826
2007-08-14	42.75	42.80	41.70	41.78	2300022
2007-08-15	41.46	42.48	41.19	41.27	2555224
2007-08-16	41.20	41.53	39.70	41.31	3370433
2007-08-17	42.15	43.94	41.27	42.33	2660726
2007-08-20	42.35	42.79	42.09	42.61	1416014
2007-08-21	42.27	43.02	42.11	42.81	1632816
2007-08-22	43.25	43.59	42.38	43.32	2449523
2007-08-23	43.63	43.95	43.38	43.74	2009719
2007-08-24	43.60	44.23	43.55	44.10	1690116
2007-08-27	44.06	44.15	43.55	43.65	1478114
2007-08-28	43.49	43.68	42.36	42.46	2341523
2007-08-29	42.67	42.96	41.96	42.96	2356622
2007-08-30	42.73	44.05	42.58	43.76	2582025
2007-08-31	44.22	44.74	43.75	44.42	1672916
2007-09-04	44.27	44.53	43.86	44.35	2252379
2007-09-05	43.87	44.20	43.40	43.64	2272522
2007-09-06	43.55	43.79	43.30	43.62	1725417
2007-09-07	43.25	43.25	42.35	42.41	2514524
2007-09-10	42.55	42.65	41.59	41.95	2338422
2007-09-11	42.50	42.89	42.35	42.75	2147921
2007-09-12	42.50	42.80	41.96	42.21	1925718
2007-09-13	42.65	42.98	41.99	42.79	2387223
2007-09-14	42.40	43.74	42.14	43.03	1849718
2007-09-17	43.22	43.30	42.77	42.88	1249212
2007-09-18	43.03	44.30	42.88	44.18	2170321
2007-09-19	44.40	45.00	44.23	44.65	1592115
2007-09-20	44.52	44.80	44.07	44.07	1276412
2007-09-21	44.46	44.77	44.07	44.65	2182521
2007-09-24	44.59	45.00	44.59	44.71	1748717
2007-09-25	44.45	44.48	43.02	43.25	4855247
2007-09-26	43.56	43.56	42.80	42.97	2521924
2007-09-27	43.17	43.50	43.11	43.33	1866417
2007-09-28	43.50	43.84	43.35	43.47	1531715
2007-10-01	43.50	44.30	43.50	44.04	1764116
2007-10-02	44.20	45.10	43.99	44.94	2396223
2007-10-03	44.94	44.94	44.03	44.32	2405423
2007-10-04	42.99	43.35	41.61	42.28	5555554
2007-10-05	41.80	43.27	41.77	43.00	3492878
2007-10-08	42.85	42.97	42.51	42.60	1750516
2007-10-09	42.87	43.13	41.54	41.97	3911238
2007-10-10	41.70	41.95	41.17	41.45	2991929
2007-10-11	41.70	42.29	41.26	41.35	4283442
2007-10-12	41.82	42.11	41.67	41.86	2542325
2007-10-15	41.71	41.78	40.36	40.68	3687336
2007-10-16	40.98	43.08	40.61	42.14	8689285
2007-10-17	42.70	42.71	41.08	41.60	3374033
2007-10-18	41.40	41.52	41.00	41.35	2019219
2007-10-19	41.05	41.28	39.80	39.92	3839038
2007-10-22	39.81	40.70	39.62	40.59	2725626
2007-10-23	40.92	40.92	40.27	40.66	2304222
2007-10-24	40.37	40.39	39.19	40.05	3916438
2007-10-25	39.36	39.93	38.92	39.55	4606945
2007-10-26	39.88	39.88	39.35	39.70	4049339
2007-10-29	39.83	39.89	39.29	39.56	3568134
2007-10-30	39.24	39.96	39.08	39.68	2426423
2007-10-31	40.43	41.24	39.72	41.11	3301332
2007-11-01	40.84	40.87	39.68	39.80	2373123
2007-11-02	40.21	40.21	38.85	39.75	3770737
2007-11-05	40.17	40.17	38.69	38.80	2703937
2007-11-06	38.91	39.18	38.00	38.40	2879578
2007-11-07	38.20	38.20	36.83	36.93	3109900
2007-11-08	37.11	37.37	36.00	36.58	3538309
2007-11-09	36.03	36.64	35.70	36.04	2963529
2007-11-12	36.00	37.23	35.95	36.17	3800777
2007-11-13	36.40	37.25	36.40	37.03	3616456
2007-11-14	37.33	37.41	35.99	36.26	2805739
2007-11-15	36.19	36.19	35.25	35.49	3083448
2007-11-16	35.67	35.89	34.68	35.64	3252754
2007-11-19	35.49	35.50	34.14	34.31	2857662
2007-11-20	34.43	34.54	33.05	33.71	3728379
2007-11-21	33.50	35.15	33.21	34.55	3744798
2007-11-23	34.92	35.22	34.64	35.11	1045129
2007-11-26	35.18	35.36	34.48	34.68	3360054
2007-11-27	34.79	35.28	34.52	35.28	2776918
2007-11-28	35.47	36.78	35.47	36.69	2578788
2007-11-29	36.65	37.17	36.40	36.98	3866061
2007-11-30	37.50	37.77	37.12	37.50	4389499
2007-12-03	37.81	37.81	36.80	37.03	3167766
2007-12-04	36.88	36.95	36.45	36.56	3356412
2007-12-05	36.97	37.13	36.31	36.55	2244896
2007-12-06	36.54	37.17	36.33	37.15	2129993
2007-12-07	37.29	37.67	36.84	37.01	1633415
2007-12-10	37.04	37.64	36.79	37.46	1560085
2007-12-11	37.44	37.75	36.16	36.20	3779092
2007-12-12	37.09	37.13	35.19	35.69	3043798
2007-12-13	35.38	35.45	33.65	33.82	5512336
2007-12-14	33.72	33.72	31.34	31.49	9138942
2007-12-17	31.42	33.07	31.37	32.55	6032414
2007-12-18	32.85	32.87	31.88	32.51	3880312
2007-12-19	32.66	33.56	32.01	33.36	3838748
2007-12-20	33.66	33.66	32.80	33.12	3302407
2007-12-21	33.40	34.05	33.25	33.88	3565222
2007-12-24	33.75	34.39	33.75	34.39	880908
2007-12-26	34.21	34.21	33.57	34.06	1704016
2007-12-27	33.75	34.05	33.36	33.73	2948279
2007-12-28	34.22	34.25	33.70	34.12	2409941
2007-12-31	33.95	34.40	33.78	34.18	2064088
2008-01-02	34.10	34.10	32.70	33.03	3245702
2008-01-03	33.07	33.39	32.78	33.04	4086181
2008-01-04	32.75	32.84	31.49	31.66	4093054
2008-01-07	31.96	32.39	31.50	32.13	3016880
2008-01-08	32.23	32.89	31.65	31.80	4225943
2008-01-09	31.91	33.50	31.68	33.41	4993919
2008-01-10	33.23	34.54	32.82	34.19	4273372
2008-01-11	34.07	34.10	32.66	32.86	2726568
2008-01-14	33.06	33.41	32.46	33.26	2531530
2008-01-15	32.79	32.87	31.74	31.87	3546034
2008-01-16	31.66	33.45	31.66	32.86	4780474
2008-01-17	32.90	33.56	32.29	32.35	3504493
2008-01-18	32.63	33.90	32.02	32.68	3768840
2008-01-22	31.17	33.36	31.17	33.00	3786866
2008-01-23	32.00	35.20	31.84	35.06	3979279
2008-01-24	35.16	35.55	34.80	35.35	2957607
2008-01-25	34.52	35.48	33.65	33.95	2926954
2008-01-28	34.07	34.88	33.30	34.82	2386852
2008-01-29	35.10	35.10	34.24	34.83	2965989
2008-01-30	34.75	35.50	34.35	34.40	2429104
2008-01-31	32.69	36.72	32.69	35.96	5144496
2008-02-01	36.16	37.59	36.00	37.32	2809908
2008-02-04	37.24	37.24	35.55	35.58	2234101
2008-02-05	36.19	36.64	35.14	35.80	3750564
2008-02-06	36.11	36.29	34.73	34.89	2279129
2008-02-07	34.76	35.51	34.46	35.09	3424505
2008-02-08	34.97	35.22	34.16	34.62	2194909
2008-02-11	34.54	35.37	34.31	35.27	1895197
2008-02-12	35.42	36.68	35.32	35.72	3193250
2008-02-13	36.02	36.64	34.78	34.90	5514753
2008-02-14	35.96	36.15	34.18	35.12	3849803
2008-02-15	34.97	35.79	34.79	35.53	4109866
2008-02-19	35.80	35.98	35.09	35.29	2860654
2008-02-20	35.02	35.80	34.63	35.72	2622724
2008-02-21	35.92	36.26	35.40	35.50	2634599
2008-02-22	35.58	35.59	34.45	35.23	2550631
2008-02-25	35.14	35.58	34.73	35.53	2460812
2008-02-26	35.41	36.53	35.35	36.46	2474641
2008-02-27	36.14	36.74	35.92	36.31	2731599
2008-02-28	36.18	36.18	34.86	34.95	2343145
2008-02-29	34.50	34.97	33.95	34.10	3131284
2008-03-03	34.13	34.51	33.71	34.21	1942211
2008-03-04	33.86	35.65	33.69	35.44	4586766
2008-03-05	35.44	35.97	34.61	34.91	3044382
2008-03-06	34.80	34.85	33.40	33.53	3220281
2008-03-07	33.19	34.19	32.94	33.46	2990482
2008-03-10	33.40	33.98	32.48	32.61	2678710
2008-03-11	33.41	34.23	32.82	34.17	2520676
2008-03-12	34.32	34.37	33.24	33.33	2379725
2008-03-13	33.06	33.49	32.46	33.19	3328577
2008-03-14	33.32	33.51	32.22	32.90	3458363
2008-03-17	32.28	32.49	31.50	31.78	3730382
2008-03-18	32.33	33.09	32.00	32.91	3275359
2008-03-19	33.14	34.31	32.87	33.23	3095375
2008-03-20	33.26	34.43	32.62	34.32	3324767
2008-03-24	34.40	36.30	34.40	36.09	2634521
2008-03-25	36.03	36.10	34.96	35.91	2248016
2008-03-26	35.80	35.93	35.03	35.81	2180998
2008-03-27	35.75	35.89	35.03	35.03	1762402
2008-03-28	35.14	35.15	34.25	34.46	1799327
2008-03-31	34.52	34.98	34.04	34.36	2900406
2008-04-01	34.62	36.60	34.60	36.57	2425476
2008-04-02	36.54	37.89	36.29	36.64	3465876
2008-04-03	36.48	36.50	35.08	35.99	3195647
2008-04-04	35.95	37.18	35.30	36.04	5937245
2008-04-07	36.24	36.25	35.18	35.48	2226059
2008-04-08	35.30	35.59	34.96	35.17	1341471
2008-04-09	35.17	35.37	33.91	34.09	2340244
2008-04-10	34.03	34.76	33.68	34.15	2276526
2008-04-11	33.83	34.11	33.23	33.38	1797675
2008-04-14	33.30	33.40	32.81	32.93	2305867
2008-04-15	33.08	33.30	31.71	31.83	5382408
2008-04-16	32.23	32.73	31.72	32.49	6279980
2008-04-17	33.00	33.92	32.11	33.46	4500055
2008-04-18	34.11	34.12	33.28	33.46	2843871
2008-04-21	33.00	33.01	32.47	32.56	2554054
2008-04-22	32.60	33.01	31.84	32.37	2564657
2008-04-23	32.42	33.41	32.39	32.86	2111302
2008-04-24	33.23	34.68	33.21	34.18	3562109
2008-04-25	34.28	35.13	34.21	34.92	2332531
2008-04-28	34.72	35.20	34.26	34.84	1805605
2008-04-29	34.86	35.03	34.47	34.87	1635371
2008-04-30	34.66	35.45	34.29	34.30	2560778
2008-05-01	34.20	35.99	34.18	35.90	2178481
2008-05-02	36.01	36.84	35.90	36.78	4802971
2008-05-05	36.72	36.72	35.72	36.18	1997435
2008-05-06	35.95	36.49	35.68	36.47	1785613
2008-05-07	36.50	36.70	35.21	35.32	2209285
2008-05-08	35.31	35.65	34.82	35.56	1853957
2008-05-09	35.32	36.17	35.17	35.87	1700936
2008-05-12	35.82	36.90	35.82	36.80	2116682
2008-05-13	37.29	37.29	35.90	36.21	1681687
2008-05-14	36.49	36.78	35.95	36.00	2210531
2008-05-15	35.63	35.94	34.95	35.91	2771678
2008-05-16	36.10	36.19	35.33	35.82	1717560
2008-05-19	35.76	36.29	35.59	35.78	1430889
2008-05-20	35.67	35.67	35.17	35.27	1647423
2008-05-21	35.40	35.60	33.93	34.12	2458165
2008-05-22	34.03	34.56	33.60	33.80	1807758
2008-05-23	33.65	33.82	33.36	33.60	3110828
2008-05-27	33.47	34.08	33.13	33.65	2157496
2008-05-28	33.63	34.66	33.63	34.14	3184739
2008-05-29	33.21	33.56	32.61	33.44	4297090
2008-05-30	33.28	33.42	32.81	32.91	3819607
2008-06-02	31.74	32.75	31.38	32.19	5454341
2008-06-03	32.14	32.80	31.94	32.15	5483520
2008-06-04	31.36	32.56	31.03	31.13	6584013
2008-06-05	31.36	31.70	30.54	31.19	6573705
2008-06-06	30.75	30.80	29.85	29.93	7818250
2008-06-09	30.37	30.40	29.15	29.55	3276463
2008-06-10	29.28	30.14	29.23	29.76	4154211
2008-06-11	29.58	29.64	28.33	28.36	4309551
2008-06-12	28.57	29.54	28.57	29.18	5575251
2008-06-13	29.24	29.74	29.09	29.64	3679116
2008-06-16	29.33	30.27	29.05	29.80	2582402
2008-06-17	29.93	30.10	29.11	29.15	2807897
2008-06-18	28.94	29.04	28.27	28.42	2824503
2008-06-19	28.46	28.94	28.01	28.92	3976259
2008-06-20	28.75	28.75	27.06	27.45	5466930
2008-06-23	27.46	27.87	27.08	27.17	3288944
2008-06-24	27.03	27.80	26.51	27.15	6560971
2008-06-25	27.21	29.02	27.11	28.17	7040167
2008-06-26	27.55	27.61	26.71	26.72	3709991
2008-06-27	26.70	27.13	26.09	26.69	4700145
2008-06-30	26.00	27.08	25.91	26.24	3592307
2008-07-01	25.89	25.94	24.98	25.87	8666567
2008-07-02	25.77	26.20	25.25	25.28	5222705
2008-07-03	25.47	25.99	25.23	25.55	2900674
2008-07-07	25.69	26.18	25.24	25.93	4174352
2008-07-08	26.07	26.99	25.40	26.93	6175025
2008-07-09	26.72	26.88	25.77	25.94	6269758
2008-07-10	24.70	25.72	23.86	24.07	11207532
2008-07-11	23.06	24.16	23.06	23.73	7822033
2008-07-14	24.07	24.35	22.32	22.45	8615060
2008-07-15	22.23	23.46	22.19	23.04	17406084
2008-07-16	23.22	24.88	22.12	24.61	8586570
2008-07-17	24.75	26.54	24.60	26.33	8883514
2008-07-18	26.65	26.72	25.65	26.33	4178725
2008-07-21	26.49	27.10	26.05	26.56	4971644
2008-07-22	26.32	27.81	25.50	27.81	5841157
2008-07-23	27.91	29.82	27.67	28.55	5897594
2008-07-24	28.16	28.16	25.76	26.06	5332710
2008-07-25	26.06	26.99	25.86	26.12	4110415
2008-07-28	25.79	26.42	25.37	25.49	5087080
2008-07-29	25.39	26.72	25.37	26.47	3575106
2008-07-30	26.59	27.21	25.93	26.62	2556080
2008-07-31	26.31	27.28	25.64	25.91	3766923
2008-08-01	26.21	27.00	25.70	26.75	3594545
2008-08-04	26.80	27.23	26.26	26.52	2865404
2008-08-05	26.85	27.89	26.42	27.22	6147626
2008-08-06	27.29	27.96	26.73	27.89	4026856
2008-08-07	27.66	27.83	27.09	27.27	4015424
2008-08-08	27.40	28.40	27.00	28.27	4393469
2008-08-11	28.05	29.61	27.85	28.80	4938669
2008-08-12	28.42	29.39	28.25	28.40	4059330
2008-08-13	28.34	28.39	27.34	28.11	4080876
2008-08-14	27.51	29.53	27.51	29.05	2051293
2008-08-15	29.08	29.96	28.65	29.12	2388969
2008-08-18	29.29	29.47	28.04	28.27	2475364
2008-08-19	27.98	28.09	27.26	27.42	3117376
2008-08-20	27.95	28.35	26.72	27.00	3425599
2008-08-21	26.70	27.05	26.30	26.96	2702551
2008-08-22	27.34	27.80	27.18	27.74	2614083
2008-08-25	27.75	27.75	26.91	27.07	2366574
2008-08-26	26.99	27.31	26.63	27.15	1880622
2008-08-27	27.15	27.76	26.92	27.53	2214065
2008-08-28	27.62	28.28	27.50	28.24	3167411
2008-08-29	28.01	28.61	27.90	28.21	2727152
2008-09-02	28.68	29.97	28.51	29.09	5380362
2008-09-03	28.97	29.31	28.48	29.02	3501193
2008-09-04	28.86	29.11	28.35	28.40	3638137
2008-09-05	28.02	28.97	27.85	28.80	3894781
2008-09-08	29.75	30.24	29.23	29.69	5358995
2008-09-09	29.98	30.09	28.60	28.61	5441031
2008-09-10	28.80	29.32	27.97	28.81	3029491
2008-09-11	28.27	29.47	27.87	29.18	3561235
2008-09-12	28.80	29.99	28.34	28.82	4855364
2008-09-15	28.39	28.58	26.99	27.31	5558106
2008-09-16	26.86	28.06	26.51	27.90	5622927
2008-09-17	27.49	27.56	26.04	26.44	6141936
2008-09-18	27.19	27.67	25.71	27.42	8267358
2008-09-19	29.46	29.62	27.92	28.17	5965346
2008-09-22	27.82	27.88	26.52	26.57	4122811
2008-09-23	27.00	27.10	25.86	25.98	4273439
2008-09-24	25.87	26.03	25.30	25.60	5302125
2008-09-25	25.41	25.87	24.77	25.44	5571915
2008-09-26	24.93	25.98	24.75	25.87	4225441
2008-09-29	25.33	25.56	23.62	24.42	8870321
2008-09-30	25.02	26.54	24.13	26.09	8714868
2008-10-01	26.09	26.11	24.33	25.08	9394836
2008-10-02	22.99	25.72	22.20	23.74	10499205
2008-10-03	24.44	25.11	23.00	23.15	5817902
2008-10-06	22.30	22.48	20.27	21.64	10014992
2008-10-07	22.46	22.46	19.28	19.35	9081611
2008-10-08	19.01	20.41	18.57	18.92	10180739
2008-10-09	19.51	19.58	17.11	17.69	7818781
2008-10-10	16.72	19.30	15.69	18.76	10967498
2008-10-13	20.00	20.94	19.38	20.73	6553618
2008-10-14	21.67	22.05	18.46	18.91	7053553
2008-10-15	18.41	18.95	17.70	17.80	7613144
2008-10-16	17.59	18.39	16.49	18.21	7039992
2008-10-17	17.69	19.53	17.47	19.10	5593401
2008-10-20	19.29	19.65	18.69	19.24	4406174
2008-10-21	18.89	19.73	18.26	18.31	4168672
2008-10-22	17.99	18.26	17.50	18.00	8378508
2008-10-23	17.80	18.83	17.31	18.19	8674142
2008-10-24	17.27	19.00	16.50	18.42	8900096
2008-10-27	18.11	18.51	16.84	16.87	5889208
2008-10-28	17.38	18.30	16.39	18.30	6898076
2008-10-29	18.41	20.97	18.24	19.74	9635192
2008-10-30	20.00	20.87	19.53	20.29	4845967
2008-10-31	20.06	21.56	19.79	20.87	3852248
2008-11-03	20.83	21.38	19.97	20.32	3085847
2008-11-04	20.77	21.45	20.29	21.23	3242747
2008-11-05	21.00	21.45	19.77	19.78	5644016
2008-11-06	19.56	20.15	18.32	18.54	4561356
2008-11-07	18.72	19.23	18.12	18.86	4047692
2008-11-10	19.28	19.28	17.37	17.57	3622157
2008-11-11	17.34	18.58	17.00	17.88	4692480
2008-11-12	17.43	17.80	16.22	16.28	5319274
2008-11-13	16.61	17.48	15.32	17.48	7042918
2008-11-14	17.13	17.42	15.63	15.66	6955010
2008-11-17	15.47	15.98	15.25	15.38	3731620
2008-11-18	15.32	15.68	14.29	14.98	4417431
2008-11-19	15.15	15.17	13.09	13.13	6888635
2008-11-20	13.16	13.88	12.45	12.49	6307607
2008-11-21	12.76	12.93	11.88	12.92	5300167
2008-11-24	12.93	15.25	12.93	14.88	4382921
2008-11-25	15.27	15.51	14.18	14.89	4734007
2008-11-26	14.58	16.73	14.46	16.59	4486484
2008-11-28	16.56	16.79	16.10	16.79	1480363
2008-12-01	16.34	16.34	14.97	15.00	4007778
2008-12-02	15.24	16.15	14.71	15.99	4511845
2008-12-03	15.65	16.47	15.10	16.40	3096805
2008-12-04	16.11	17.18	15.63	16.03	4612847
2008-12-05	15.75	16.19	15.08	15.86	9086783
2008-12-08	16.41	17.73	16.38	17.38	5787654
2008-12-09	16.99	17.90	16.48	16.86	5783374
2008-12-10	17.17	17.87	16.78	17.59	3295606
2008-12-11	17.50	17.76	16.39	16.59	3158866
2008-12-12	16.19	17.01	16.11	16.61	2971385
2008-12-15	16.70	17.11	15.72	16.14	3326573
2008-12-16	16.08	18.66	15.97	18.50	5367710
2008-12-17	17.40	18.41	17.24	18.21	6654186
2008-12-18	18.28	18.28	17.35	17.74	3786957
2008-12-19	17.99	18.37	17.65	17.96	4603409
2008-12-22	18.42	18.49	17.26	17.38	3755055
2008-12-23	17.78	19.00	17.70	18.22	3793359
2008-12-24	18.11	18.56	18.05	18.31	707943
2008-12-26	18.39	18.55	18.17	18.34	1299876
2008-12-29	18.28	18.44	17.63	18.13	1644991
2008-12-30	18.22	18.47	17.97	18.40	2950320
2008-12-31	18.38	19.63	18.31	19.45	3231279
2009-01-02	19.52	20.37	19.50	20.06	5666428
2009-01-05	19.95	20.90	19.45	20.81	3745179
2009-01-06	20.95	22.12	20.83	21.63	5002708
2009-01-07	21.19	21.19	19.79	19.93	4566258
2009-01-08	20.60	20.67	19.67	20.45	4789967
2009-01-09	20.45	20.69	19.55	19.63	4336731
2009-01-12	19.55	19.99	18.60	18.81	3776530
2009-01-13	18.73	19.09	17.87	18.34	4804682
2009-01-14	18.15	18.15	17.00	17.20	5528698
2009-01-15	17.18	17.93	15.85	17.34	6796067
2009-01-16	17.65	18.09	17.44	17.84	4400967
2009-01-20	17.87	17.87	16.25	16.76	7167693
2009-01-21	17.02	17.52	16.53	17.48	4971204
2009-01-22	17.17	17.69	16.68	17.19	4115146
2009-01-23	16.71	17.67	16.60	17.19	3957609
2009-01-26	17.06	17.80	16.86	17.25	2877412
2009-01-27	17.47	17.86	17.10	17.38	2995211
2009-01-28	17.60	18.58	17.47	18.18	3562687
2009-01-29	17.80	18.00	16.79	16.88	3613068
2009-01-30	17.03	17.12	16.15	16.31	5790918
2009-02-02	15.93	16.13	15.33	15.58	5243682
2009-02-03	15.64	16.31	15.33	16.23	4560228
2009-02-04	16.16	16.34	15.48	15.58	5564265
2009-02-05	15.54	16.22	15.26	15.93	5106352
2009-02-06	16.27	16.58	15.84	16.40	3715168
2009-02-09	16.36	16.50	15.78	16.21	3586198
2009-02-10	16.04	16.50	14.95	15.05	6238070
2009-02-11	15.20	15.64	14.73	15.15	6592266
2009-02-12	13.97	15.84	13.97	15.73	14050163
2009-02-13	15.72	15.79	14.94	14.94	8425832
2009-02-17	14.65	15.08	14.21	14.85	7824358
2009-02-18	14.73	14.89	14.33	14.61	8915450
2009-02-19	14.57	15.10	14.35	14.51	9122630
2009-02-20	14.21	14.62	13.86	14.32	8731168
2009-02-23	14.47	14.65	13.69	13.77	7262262
2009-02-24	13.89	14.75	13.67	14.58	6489952
2009-02-25	14.35	14.69	13.82	14.15	5534309
2009-02-26	14.37	14.67	13.96	14.03	4728482
2009-02-27	13.75	14.61	13.66	14.16	6833899
2009-03-02	13.90	14.10	13.22	13.26	6394610
2009-03-03	13.46	13.92	13.18	13.57	8632704
2009-03-04	13.84	14.13	13.62	13.79	8004431
2009-03-05	13.47	13.75	12.67	13.02	6719351
2009-03-06	13.18	13.29	12.22	12.63	5764262
2009-03-09	12.45	13.37	12.39	12.96	5986092
2009-03-10	13.22	14.47	12.95	14.41	7405647
2009-03-11	14.51	15.12	14.25	14.69	4717447
2009-03-12	14.62	15.79	14.26	15.66	6688550
2009-03-13	15.66	15.94	15.09	15.48	5829451
2009-03-16	15.63	15.72	14.81	14.84	5773457
2009-03-17	14.84	15.22	14.65	15.19	7806411
2009-03-18	15.05	16.05	14.77	15.77	5596084
2009-03-19	15.76	15.95	15.29	15.89	7991003
2009-03-20	15.97	16.08	15.21	15.67	8598175
2009-03-23	16.04	17.14	15.51	17.11	7211536
2009-03-24	16.82	17.61	16.59	17.30	6599097
2009-03-25	17.55	18.13	16.36	16.99	6979386
2009-03-26	17.14	17.98	17.00	17.88	3793778
2009-03-27	17.72	17.72	16.89	17.05	4265054
2009-03-30	16.65	16.65	16.04	16.23	5294988
2009-03-31	16.51	16.75	15.97	16.36	4291438
2009-04-01	16.17	17.00	16.06	16.93	3660411
2009-04-02	17.28	18.65	17.12	18.43	8260292
2009-04-03	18.49	19.37	18.38	19.37	8583517
2009-04-06	19.11	19.41	18.73	19.09	7988976
2009-04-07	18.73	18.73	18.05	18.18	7390954
2009-04-08	18.20	18.51	18.13	18.43	5518351
2009-04-09	18.98	19.56	18.82	19.19	5899893
2009-04-13	19.02	19.63	18.62	19.36	8161140
2009-04-14	19.09	19.50	18.78	19.02	7103170
2009-04-15	18.90	18.90	18.41	18.71	6826168
2009-04-16	18.88	19.57	18.57	19.37	5578515
2009-04-17	19.25	19.87	19.00	19.70	5247512
2009-04-20	19.35	19.35	18.24	18.47	7287628
2009-04-21	18.45	18.97	18.10	18.88	6915696
2009-04-22	18.07	20.19	18.01	19.59	10945859
2009-04-23	20.83	22.16	20.78	22.00	14034467
2009-04-24	21.11	22.44	21.11	22.30	12819995
2009-04-27	21.11	21.89	20.65	21.17	12655907
2009-04-28	20.60	21.58	20.33	20.76	7158797
2009-04-29	21.39	23.11	21.25	22.84	9825850
2009-04-30	23.15	24.50	22.86	23.56	12733857
2009-05-01	23.40	23.62	22.53	22.64	7442732
2009-05-04	22.90	24.08	22.82	23.98	9662337
2009-05-05	23.91	24.48	23.68	24.31	10304321
2009-05-06	24.59	24.69	23.67	24.24	8549896
2009-05-07	24.43	24.46	22.76	22.94	9491563
2009-05-08	23.30	24.00	22.80	23.92	6794300
2009-05-11	23.48	24.01	23.09	23.38	5699645
2009-05-12	23.32	23.75	22.08	22.69	6952717
2009-05-13	22.22	22.26	21.16	21.27	7590860
2009-05-14	21.30	22.04	20.89	21.61	5028111
2009-05-15	21.58	22.29	21.32	21.57	4809858
2009-05-18	21.77	22.54	21.74	22.47	4393767
2009-05-19	22.41	22.96	22.25	22.48	4683742
2009-05-20	22.66	23.18	22.13	22.24	4447576
2009-05-21	21.87	22.24	21.53	21.94	4425552
2009-05-22	21.97	22.25	21.38	21.94	2839617
2009-05-26	21.77	23.41	21.59	23.36	5424415
2009-05-27	23.41	23.56	22.39	22.43	4394013
2009-05-28	22.99	23.27	22.25	22.92	4018702
2009-05-29	23.02	23.62	22.91	23.36	6080684
2009-06-01	23.69	25.00	23.36	24.68	5589111
2009-06-02	24.54	24.87	24.19	24.57	3827990
2009-06-03	24.10	24.24	23.51	24.13	4310011
2009-06-04	23.82	24.30	23.46	24.18	3291622
2009-06-05	24.44	24.86	24.10	24.52	3533266
2009-06-08	23.69	24.72	23.69	24.55	3644888
2009-06-09	24.50	25.00	24.33	24.88	2716725
2009-06-10	25.15	25.23	23.92	24.31	4914747
2009-06-11	23.93	24.70	23.93	24.10	3492963
2009-06-12	23.89	24.20	23.63	24.01	3268960
2009-06-15	23.76	23.99	22.82	22.97	3915252
2009-06-16	23.15	23.43	22.23	22.28	5443800
2009-06-17	22.25	22.70	21.72	22.36	5640828
2009-06-18	22.41	22.94	21.92	22.00	4104824
2009-06-19	22.25	22.59	21.97	22.15	5400806
2009-06-22	21.93	21.94	21.08	21.08	4956286
2009-06-23	20.96	21.46	20.57	20.85	5281110
2009-06-24	21.07	21.95	21.07	21.27	4058201
2009-06-25	21.06	22.26	21.06	22.01	3704348
2009-06-26	21.95	22.05	21.54	21.81	5130632
2009-06-29	21.90	22.28	21.61	22.17	2859923
2009-06-30	22.13	22.22	21.59	22.07	4288079
2009-07-01	21.35	21.85	20.99	21.18	7980960
2009-07-02	20.73	21.18	20.18	20.39	5464453
2009-07-06	20.01	20.47	19.50	19.87	8082430
2009-07-07	19.88	20.21	19.61	19.65	7367302
2009-07-08	19.63	19.99	18.94	19.29	7850519
2009-07-09	19.46	20.24	19.41	19.72	6260981
2009-07-10	19.41	19.72	19.28	19.57	4750296
2009-07-13	20.13	20.73	19.68	20.64	7154950
2009-07-14	20.53	21.36	20.41	21.08	5609010
2009-07-15	21.31	22.18	21.23	21.80	7010859
2009-07-16	20.50	20.70	19.75	20.44	14465285
2009-07-17	20.30	20.45	19.63	19.98	7459915
2009-07-20	20.14	20.62	20.10	20.45	7222546
2009-07-21	20.45	20.94	19.66	19.90	4665589
2009-07-22	19.80	20.23	19.67	20.11	5483011
2009-07-23	20.11	21.57	19.73	21.30	8198704
2009-07-24	21.02	21.73	20.69	21.24	4361189
2009-07-27	21.18	21.28	20.82	21.13	3218875
2009-07-28	21.10	21.26	20.80	21.06	3365411
2009-07-29	20.86	20.86	20.16	20.46	5182277
2009-07-30	20.70	21.74	20.64	21.44	4860170
2009-07-31	21.38	21.65	21.12	21.54	2923128
2009-08-03	21.73	22.16	21.54	22.06	3500863
2009-08-04	21.90	23.24	21.84	23.20	6488041
2009-08-05	23.17	23.48	22.72	23.05	3154764
2009-08-06	23.00	23.44	22.44	22.46	2791485
2009-08-07	22.88	25.49	22.82	25.28	11501350
2009-08-10	25.28	25.38	23.43	23.62	11573815
2009-08-11	23.68	24.16	23.17	24.01	4753978
2009-08-12	24.01	24.65	23.81	24.35	3844110
2009-08-13	24.52	24.72	23.89	24.46	3557879
2009-08-14	24.45	24.46	23.58	23.88	2726764
2009-08-17	23.39	23.49	23.03	23.11	4075866
2009-08-18	23.13	23.87	22.85	23.57	3676473
2009-08-19	23.26	23.85	23.09	23.70	2153435
2009-08-20	23.73	24.61	23.50	24.43	4648017
2009-08-21	24.70	25.21	24.52	24.69	4507689
2009-08-24	24.80	25.24	24.31	24.43	4144890
2009-08-25	24.64	25.16	24.63	25.01	5062158
2009-08-26	24.89	25.02	24.48	24.56	4001556
2009-08-27	24.46	24.77	23.85	24.38	4033539
2009-08-28	24.72	24.72	24.10	24.52	4548974
2009-08-31	24.35	24.40	23.84	23.90	3101232
2009-09-01	23.84	24.21	22.57	22.62	5289200
2009-09-02	22.56	22.77	22.27	22.35	5190413
2009-09-03	22.66	22.66	22.06	22.57	3686007
2009-09-04	22.53	23.14	22.45	23.05	3184486
2009-09-08	23.42	23.62	22.95	23.16	5091823
2009-09-09	23.16	23.72	22.97	23.58	4128423
2009-09-10	23.49	24.54	23.25	24.50	5509429
2009-09-11	24.50	24.85	24.39	24.60	4687873
2009-09-14	24.37	24.75	24.14	24.73	3749292
2009-09-15	24.75	25.63	24.57	25.60	7632451
2009-09-16	25.83	27.16	25.79	26.51	10111957
2009-09-17	26.50	27.50	26.50	27.00	7169658
2009-09-18	27.15	27.16	26.57	27.16	13308087
2009-09-21	27.26	27.48	26.55	26.82	3583030
2009-09-22	27.08	27.79	27.00	27.24	4541397
2009-09-23	27.42	27.75	26.57	26.61	6302587
2009-09-24	26.73	27.13	26.17	26.45	4578635
2009-09-25	26.38	26.58	25.98	26.10	3693099
2009-09-28	26.05	26.82	25.97	26.72	2292695
2009-09-29	26.74	27.79	26.74	27.27	7370177
2009-09-30	27.39	27.79	26.85	27.59	7186425
2009-10-01	27.40	27.51	25.93	26.36	8678922
2009-10-02	25.68	26.06	25.43	25.61	6747021
2009-10-05	25.68	26.58	25.68	26.51	4408207
2009-10-06	26.66	27.45	26.61	27.00	3589934
2009-10-07	26.93	27.32	26.66	26.95	5357344
2009-10-08	26.24	27.08	25.34	26.80	11780991
2009-10-09	26.70	26.81	26.18	26.80	7486139
2009-10-12	26.98	27.46	26.91	27.27	4583445
2009-10-13	27.24	27.45	27.06	27.20	4072599
2009-10-14	27.52	28.50	27.48	27.94	9740722
2009-10-15	27.73	28.13	27.60	27.96	4432194
2009-10-16	27.59	28.13	27.22	27.94	5742443
2009-10-19	27.96	28.14	27.59	28.04	3126175
2009-10-20	28.04	28.19	27.27	27.77	4791088
2009-10-21	27.72	28.13	26.97	27.04	3591324
2009-10-22	26.77	27.63	26.29	27.47	4304908
2009-10-23	27.53	28.07	27.12	27.20	4176125
2009-10-26	27.35	27.99	27.04	27.18	3968416
2009-10-27	27.20	27.27	25.89	25.90	5283478
2009-10-28	25.79	25.87	24.64	24.78	6508923
2009-10-29	25.12	26.15	25.12	26.01	5674576
2009-10-30	26.03	26.19	24.78	25.06	5504890
2009-11-02	25.13	25.64	24.48	25.02	4940079
2009-11-03	24.65	25.47	24.47	25.36	4166236
2009-11-04	25.53	26.04	25.25	25.34	3684658
2009-11-05	25.54	26.28	25.54	26.09	3032456
2009-11-06	25.91	26.20	25.70	26.13	2678838
2009-11-09	26.41	27.02	26.27	26.88	4206668
2009-11-10	26.76	27.08	26.46	26.90	2191696
2009-11-11	26.94	27.43	26.82	27.19	3101737
2009-11-12	27.18	27.35	26.61	26.74	2949108
2009-11-13	26.90	27.27	26.67	26.96	2632862
2009-11-16	27.09	27.80	27.09	27.72	2886636
2009-11-17	27.60	27.69	27.10	27.37	2500350
2009-11-18	27.15	27.31	26.77	26.99	2002265
2009-11-19	26.81	26.90	26.28	26.40	3350864
2009-11-20	26.37	26.52	25.89	26.13	3545479
2009-11-23	26.69	26.84	26.08	26.25	2524502
2009-11-24	26.13	26.28	25.47	25.55	4082690
2009-11-25	25.77	26.15	25.48	25.93	4011142
2009-11-27	25.16	25.63	24.66	25.26	1540427
2009-11-30	25.19	25.72	24.98	25.72	3869724
2009-12-01	25.92	26.07	25.67	25.76	3144577
2009-12-02	25.89	26.12	25.47	25.66	3571483
2009-12-03	25.68	26.02	25.39	25.82	5433896
2009-12-04	26.45	27.24	26.31	27.17	7311356
2009-12-07	27.08	27.39	26.62	26.78	3960724
2009-12-08	26.48	26.95	26.09	26.89	4920099
2009-12-09	26.78	27.05	26.49	26.77	3791117
2009-12-10	26.89	27.26	26.89	27.02	2067271
2009-12-11	27.14	27.24	26.89	27.08	1973656
2009-12-14	27.19	27.73	26.93	27.72	2502205
2009-12-15	27.53	28.00	27.49	27.81	2336793
2009-12-16	27.98	28.15	27.66	27.90	2507587
2009-12-17	27.57	28.04	27.49	27.82	2137454
2009-12-18	27.84	28.16	27.46	28.00	2897799
2009-12-21	28.03	28.25	27.93	28.06	2037929
2009-12-22	28.03	28.18	27.75	27.95	2564410
2009-12-23	28.07	28.11	27.77	27.97	2299850
2009-12-24	28.10	28.14	27.55	27.93	707505
2009-12-28	28.11	28.11	27.75	27.85	1822735
2009-12-29	27.92	28.19	27.92	28.01	1929131
2009-12-30	27.98	28.01	27.54	27.64	2084140
2009-12-31	27.73	27.98	27.23	27.25	1448061
2010-01-04	27.61	27.93	27.20	27.63	2695901
2010-01-05	27.57	27.92	27.37	27.79	2476714
2010-01-06	27.74	28.02	27.53	27.87	2629445
2010-01-07	27.75	28.17	27.70	27.98	2413417
2010-01-08	27.78	28.17	27.76	28.04	3733203
2010-01-11	28.13	28.34	27.81	27.98	2558192
2010-01-12	27.79	27.85	27.22	27.74	2836602
2010-01-13	27.81	28.22	27.72	28.13	2481536
2010-01-14	28.06	29.88	27.97	29.69	6727791
2010-01-15	29.68	29.68	29.04	29.30	4588823
2010-01-19	29.41	29.53	29.14	29.50	2460611
2010-01-20	29.32	29.38	28.67	28.79	3349983
2010-01-21	28.93	29.37	28.12	28.13	4130326
2010-01-22	28.12	28.25	27.40	27.45	3132539
2010-01-25	27.73	27.89	27.32	27.51	1868251
2010-01-26	27.39	27.75	27.12	27.14	3848849
2010-01-27	27.12	27.22	26.30	26.88	3666966
2010-01-28	27.05	27.23	26.32	26.67	2684197
2010-01-29	26.78	27.13	26.14	26.23	4771811
2010-02-01	26.39	26.63	26.34	26.56	2628806
2010-02-02	26.69	27.00	26.59	26.80	3690721
2010-02-03	26.69	26.71	26.38	26.51	3794452
2010-02-04	26.70	27.20	25.74	25.74	6065720
2010-02-05	25.78	26.22	25.63	26.20	7432044
2010-02-08	26.23	26.44	25.83	25.95	3008148
2010-02-09	26.37	26.45	25.99	26.12	4293118
2010-02-10	26.28	26.78	26.23	26.40	5498726
2010-02-11	26.39	26.75	25.92	26.66	4958441
2010-02-12	26.81	26.99	26.26	26.84	4123676
2010-02-16	27.13	27.27	26.70	27.12	5576102
2010-02-17	27.07	27.32	26.93	27.09	4329673
2010-02-18	26.82	27.10	26.75	27.05	2902910
2010-02-19	26.87	27.33	26.86	27.26	3079321
2010-02-22	27.27	27.50	27.17	27.36	4153711
2010-02-23	27.32	27.42	26.82	27.07	3133796
2010-02-24	27.20	27.28	26.97	27.26	2964160
2010-02-25	27.02	27.03	26.64	27.00	3571704
2010-02-26	27.00	27.24	26.72	27.11	2708511
2010-03-01	27.23	27.49	27.06	27.22	2554729
2010-03-02	27.46	27.50	26.81	26.87	3912148
2010-03-03	27.01	27.06	26.52	26.72	4174598
2010-03-04	26.70	27.02	26.57	26.99	3823410
2010-03-05	27.10	28.02	27.05	27.87	5562989
2010-03-08	27.96	27.96	27.57	27.90	2816878
2010-03-09	27.85	28.34	27.49	28.10	4816314
2010-03-10	28.08	28.19	27.69	28.10	3416442
2010-03-11	27.94	28.35	27.75	28.33	3674357
2010-03-12	28.39	28.80	28.28	28.70	4614432
2010-03-15	28.66	28.69	28.24	28.62	2472253
2010-03-16	28.62	28.80	28.42	28.80	2871472
2010-03-17	28.76	28.89	28.51	28.72	2863778
2010-03-18	28.76	28.88	28.48	28.74	2727409
2010-03-19	29.12	29.46	28.94	29.06	3619953
2010-03-22	28.71	29.75	28.71	29.55	3927549
2010-03-23	29.62	29.85	29.43	29.75	4707840
2010-03-24	29.61	29.77	29.41	29.67	3825804
2010-03-25	30.35	30.83	30.10	30.15	17339214
2010-03-26	30.28	31.24	30.20	31.09	8003676
2010-03-29	31.14	31.46	31.03	31.28	5516087
2010-03-30	31.28	31.98	31.22	31.78	5630453
2010-03-31	31.61	31.92	31.45	31.52	3924749
2010-04-01	31.67	32.09	31.63	31.93	3714030
2010-04-05	32.10	32.76	32.10	32.44	3615945
2010-04-06	32.23	32.80	32.18	32.70	3394820
2010-04-07	32.71	32.91	32.13	32.35	11143775
2010-04-08	32.29	32.97	32.05	32.86	10011007
2010-04-09	32.93	33.10	32.58	33.10	3175655
2010-04-12	33.09	33.27	32.72	32.98	2878733
2010-04-13	32.97	33.51	32.82	33.36	3668270
2010-04-14	33.54	33.96	33.39	33.91	3607631
2010-04-15	33.77	34.37	33.74	34.03	4198851
2010-04-16	33.90	34.20	33.50	33.88	6908856
2010-04-19	33.66	34.04	33.20	33.88	4555079
2010-04-20	34.06	34.43	33.91	34.18	5209731
2010-04-21	34.16	34.72	34.07	34.67	5137605
2010-04-22	34.75	37.03	34.39	36.82	10503392
2010-04-23	36.99	37.59	36.61	37.57	7110645
2010-04-26	37.48	38.08	37.37	37.38	6470913
2010-04-27	37.25	37.36	36.00	36.05	9016347
2010-04-28	36.21	36.33	35.31	35.89	6851158
2010-04-29	36.36	38.15	36.30	37.67	5911156
2010-04-30	37.74	37.77	36.68	36.76	5093069
2010-05-03	37.02	37.72	36.84	37.68	2999229
2010-05-04	37.19	37.19	36.00	36.16	4517306
2010-05-05	35.66	36.29	34.95	35.26	4825635
2010-05-06	35.12	35.88	32.05	34.30	7057102
2010-05-07	34.03	34.33	32.47	33.34	6968221
2010-05-10	34.99	35.99	34.96	35.80	5763763
2010-05-11	35.06	36.14	34.64	35.60	4226243
2010-05-12	35.68	36.73	35.60	36.71	3442790
2010-05-13	36.57	37.12	35.90	36.03	3706121
2010-05-14	35.73	35.76	34.24	34.61	4399563
2010-05-17	34.68	35.31	33.93	34.93	4611460
2010-05-18	35.37	35.89	34.17	34.30	3803040
2010-05-19	34.06	34.51	32.65	33.69	5396612
2010-05-20	32.68	33.33	32.19	32.24	7951957
2010-05-21	31.60	33.04	31.28	32.94	5556051
2010-05-24	32.62	33.15	32.24	32.27	3243116
2010-05-25	31.23	32.34	30.88	32.25	9030213
2010-05-26	32.67	33.36	32.16	32.28	5448874
2010-05-27	33.01	34.04	32.84	34.02	2997986
2010-05-28	34.00	34.23	33.07	33.45	3302808
2010-06-01	32.99	33.62	32.80	32.88	3635417
2010-06-02	32.93	33.50	32.45	33.50	3861288
2010-06-03	33.57	34.46	33.53	34.37	4738978
2010-06-04	33.27	33.48	31.86	32.18	5047972
2010-06-07	32.22	32.53	31.02	31.09	5439539
2010-06-08	31.07	32.23	30.44	32.14	6453535
2010-06-09	32.34	33.67	32.28	32.51	5977171
2010-06-10	32.74	33.60	32.73	33.41	4502050
2010-06-11	32.92	33.34	32.59	33.32	2708759
2010-06-14	33.59	34.52	33.51	33.97	5762440
2010-06-15	34.39	35.20	34.21	35.15	4266722
2010-06-16	34.88	35.62	34.88	35.32	5008743
2010-06-17	35.32	35.46	34.73	35.24	4827403
2010-06-18	35.38	35.83	35.09	35.30	5054535
2010-06-21	35.89	36.39	34.95	35.25	4289165
2010-06-22	35.13	35.38	33.92	34.07	5077594
2010-06-23	34.11	34.34	33.28	33.72	4610210
2010-06-24	33.61	33.91	32.54	32.66	5308523
2010-06-25	32.68	32.86	31.86	32.71	10441570
2010-06-28	32.91	33.15	32.18	32.22	3078631
2010-06-29	31.51	31.74	30.43	30.64	5303561
2010-06-30	30.64	31.23	29.88	29.94	4727954
2010-07-01	29.91	30.35	29.10	30.12	6560171
2010-07-02	30.33	30.54	29.33	29.55	4101917
2010-07-06	29.97	30.34	28.94	29.25	4693911
2010-07-07	29.28	30.77	29.28	30.75	4344299
2010-07-08	31.09	31.14	30.19	30.68	4516993
2010-07-09	30.75	31.30	30.68	31.14	2644224
2010-07-12	30.56	31.34	30.56	30.97	4794663
2010-07-13	31.34	32.22	31.31	31.87	4599106
2010-07-14	31.79	32.42	31.58	32.16	6579765
2010-07-15	32.03	32.19	31.08	31.66	7148463
2010-07-16	31.40	31.60	30.22	30.31	5568447
2010-07-19	30.43	30.96	30.05	30.94	4773630
2010-07-20	30.31	31.62	30.31	31.55	4076433
2010-07-21	31.77	31.77	30.52	30.76	3744214
2010-07-22	31.22	32.27	31.22	32.04	3759480
2010-07-23	32.03	33.15	31.72	33.14	4705641
2010-07-26	33.20	34.06	32.91	33.87	4250194
2010-07-27	34.00	34.00	33.24	33.58	4075092
2010-07-28	33.61	34.13	33.35	33.67	3928766
2010-07-29	33.86	34.20	33.35	33.76	3903763
2010-07-30	33.26	34.03	33.06	33.91	4305926
2010-08-02	34.54	35.41	34.33	35.32	4656654
2010-08-03	35.27	35.46	34.48	34.95	4831996
2010-08-04	35.12	35.72	34.87	35.64	3008312
2010-08-05	35.26	35.70	35.13	35.35	2732307
2010-08-06	34.94	35.19	34.39	35.18	3140602
2010-08-09	35.39	35.70	35.25	35.64	1800348
2010-08-10	35.00	35.18	34.45	34.83	3060000
2010-08-11	34.10	34.13	33.35	33.56	3311211
2010-08-12	32.90	33.93	32.79	33.61	3806980
2010-08-13	33.40	33.93	33.28	33.48	2623684
2010-08-16	33.16	33.90	33.05	33.79	2285519
2010-08-17	34.17	35.19	33.96	34.68	3362397
2010-08-18	34.60	35.07	34.21	34.70	2515225
2010-08-19	34.48	34.64	33.19	33.57	3680040
2010-08-20	33.28	33.65	32.78	33.57	3145277
2010-08-23	33.84	33.88	33.08	33.14	1984577
2010-08-24	32.53	32.62	31.64	32.01	4512691
2010-08-25	31.84	32.28	31.46	32.16	4261308
2010-08-26	32.26	33.00	31.79	31.92	3665950
2010-08-27	32.11	32.94	31.25	32.70	4720172
2010-08-30	32.65	32.65	31.66	31.66	2449538
2010-08-31	31.53	32.32	31.33	31.98	3918942
2010-09-01	32.51	33.65	32.39	33.60	3694144
2010-09-02	33.49	34.76	33.49	34.71	3879364
2010-09-03	35.12	35.58	34.83	35.35	3268917
2010-09-07	35.07	35.15	34.65	34.78	2962023
2010-09-08	34.74	35.41	34.74	35.27	2949040
2010-09-09	35.75	36.02	35.36	35.51	2970720
2010-09-10	35.59	35.99	35.36	35.51	2377197
2010-09-13	35.93	36.25	35.78	36.18	2759698
2010-09-14	36.06	36.69	35.77	36.20	3969852
2010-09-15	35.97	36.07	35.58	35.94	3222476
2010-09-16	35.76	35.96	35.26	35.30	3939272
2010-09-17	35.43	36.01	35.21	35.62	7707650
2010-09-20	35.80	36.73	35.70	36.40	3611737
2010-09-21	36.40	36.54	35.90	36.06	3793148
2010-09-22	36.00	36.29	35.20	35.25	4822082
2010-09-23	34.88	35.34	34.51	34.58	3164408
2010-09-24	35.28	36.41	35.23	36.22	4077945
2010-09-27	36.29	36.29	35.84	35.92	2930922
2010-09-28	35.98	36.41	35.11	36.31	3627903
2010-09-29	36.13	36.31	35.69	35.87	2170832
2010-09-30	36.09	36.66	35.50	35.83	2759912
2010-10-01	36.15	36.33	35.71	36.28	3074668
2010-10-04	36.12	36.70	35.98	36.70	4400105
2010-10-05	36.93	37.87	36.81	37.81	5751950
2010-10-06	37.90	37.91	37.22	37.86	6171209
2010-10-07	36.14	37.02	35.13	35.67	12500548
2010-10-08	35.70	36.40	35.62	36.17	5386379
2010-10-11	36.14	36.21	35.40	35.67	3244909
2010-10-12	35.43	35.94	35.12	35.76	3352269
2010-10-13	36.13	36.21	35.68	36.00	5659576
2010-10-14	35.86	36.22	35.63	35.93	5191913
2010-10-15	36.23	36.25	35.45	35.60	5530607
2010-10-18	35.59	35.71	35.27	35.49	3172512
2010-10-19	35.12	35.68	34.80	35.03	3796552
2010-10-20	35.13	36.50	35.08	36.03	4092721
2010-10-21	36.14	36.60	35.84	36.23	4581116
2010-10-22	36.54	37.61	36.30	37.29	3605625
2010-10-25	37.53	38.06	37.41	37.57	2790559
2010-10-26	37.92	38.24	37.70	37.77	3775715
2010-10-27	37.44	37.75	37.26	37.71	3662855
2010-10-28	38.05	38.06	36.96	37.52	3836325
2010-10-29	37.31	37.70	36.60	37.05	7193743
2010-11-01	37.36	37.76	37.15	37.43	4245555
2010-11-02	37.76	37.95	37.34	37.94	3317817
2010-11-03	38.03	38.10	37.42	38.02	3570841
2010-11-04	38.12	39.55	38.12	39.15	5729906
2010-11-05	39.18	40.00	38.95	39.55	5359908
2010-11-08	39.42	39.59	38.96	39.47	2986100
2010-11-09	39.38	39.58	38.27	38.55	4063065
2010-11-10	38.47	39.33	38.29	39.19	2835028
2010-11-11	38.75	39.46	38.26	39.13	2737784
2010-11-12	38.78	39.53	38.30	38.54	3035964
2010-11-15	38.77	38.97	38.26	38.30	2125793
2010-11-16	37.99	38.26	37.38	37.59	3525875
2010-11-17	37.56	38.04	37.10	37.79	2303919
2010-11-18	38.35	39.09	38.35	38.72	2614340
2010-11-19	38.62	39.06	38.38	39.01	2667511
2010-11-22	38.74	39.19	38.37	39.15	2136253
2010-11-23	38.51	38.75	38.22	38.60	1608142
2010-11-24	38.95	39.82	38.94	39.69	2119781
2010-11-26	39.38	39.58	39.12	39.39	641579
2010-11-29	39.07	39.26	38.44	39.14	2207899
2010-11-30	38.74	39.45	38.64	39.21	2922466
2010-12-01	39.99	40.22	39.61	40.22	4329888
2010-12-02	40.22	40.71	40.01	40.52	3016273
2010-12-03	40.31	41.00	40.23	40.99	2185296
2010-12-06	40.77	41.14	40.59	41.00	2290295
2010-12-07	41.42	41.50	40.79	40.89	2596689
2010-12-08	40.89	41.34	40.56	41.32	2406485
2010-12-09	41.55	41.90	41.43	41.71	2209954
2010-12-10	41.79	42.23	41.72	41.96	2198082
2010-12-13	42.03	42.19	41.69	41.77	2408895
2010-12-14	41.72	41.86	41.44	41.58	1903980
2010-12-15	41.52	41.93	40.87	40.91	2252759
2010-12-16	41.07	41.47	40.74	41.26	3020161
2010-12-17	41.28	41.71	41.09	41.65	2822777
2010-12-20	41.80	42.68	41.64	42.54	2786417
2010-12-21	42.54	42.64	42.10	42.38	2346306
2010-12-22	42.33	42.55	42.00	42.20	1575638
2010-12-23	42.21	42.34	41.95	42.09	1098361
2010-12-27	41.97	41.97	41.51	41.78	1214096
2010-12-28	41.81	41.91	41.47	41.83	1398071
2010-12-29	41.87	42.16	41.75	41.75	1133489
2010-12-30	41.69	41.73	41.37	41.46	1616147
2010-12-31	41.42	41.87	41.28	41.54	1692799
2011-01-03	41.90	42.14	41.72	41.99	2617458
2011-01-04	42.02	42.16	40.87	41.16	3107600
2011-01-05	40.93	41.68	40.82	41.57	2075153
2011-01-06	41.59	41.73	40.67	40.87	2401829
2011-01-07	40.94	41.56	40.33	40.81	2980684
2011-01-10	40.60	40.74	40.11	40.53	2108780
2011-01-11	40.83	41.18	40.47	40.74	1975259
2011-01-12	41.16	41.24	40.62	40.82	1998462
2011-01-13	40.74	41.24	40.74	41.13	2823982
2011-01-14	40.96	41.93	40.96	41.89	1698913
2011-01-18	41.86	42.09	41.30	41.41	1948069
2011-01-19	41.38	41.45	40.59	40.85	2087254
2011-01-20	40.66	40.72	39.96	40.14	3730336
2011-01-21	40.49	40.75	39.60	39.81	3443097
2011-01-24	39.74	40.27	39.45	40.26	2679779
2011-01-25	40.10	40.24	39.40	39.87	2828719
2011-01-26	40.02	40.41	39.54	39.65	4508634
2011-01-27	39.81	40.34	39.55	40.20	2512152
2011-01-28	39.90	40.36	38.54	38.60	2955571
2011-01-31	38.69	39.63	38.64	39.49	3282507
2011-02-01	39.56	40.46	39.56	40.37	2684424
2011-02-02	40.12	40.43	40.02	40.19	3006431
2011-02-03	40.29	40.87	39.72	40.03	4038158
2011-02-04	40.15	40.19	39.62	40.00	2702466
2011-02-07	40.15	40.37	39.76	39.96	3537335
2011-02-08	40.04	40.06	39.24	39.75	5216377
2011-02-09	39.66	40.35	39.49	39.70	3542709
2011-02-10	39.49	40.05	39.35	40.00	2115352
2011-02-11	39.71	41.26	39.57	41.22	2622022
2011-02-14	41.08	41.50	40.66	41.00	3357939
2011-02-15	42.51	42.78	41.34	41.46	6149430
2011-02-16	41.04	41.92	41.03	41.40	3564092
2011-02-17	41.13	41.22	40.46	40.96	2667538
2011-02-18	40.96	41.20	40.68	40.92	2417960
2011-02-22	40.28	40.37	38.83	39.03	5264921
2011-02-23	38.95	39.37	37.82	38.30	4731608
2011-02-24	38.27	38.51	37.82	38.47	3581173
2011-02-25	38.63	39.39	38.50	39.31	2574963
2011-02-28	39.44	39.44	39.03	39.21	3525911
2011-03-01	39.32	39.37	37.72	37.94	4958329
2011-03-02	37.85	38.39	37.49	38.03	3794941
2011-03-03	38.40	38.80	38.33	38.73	3230442
2011-03-04	38.65	38.74	37.67	38.00	3847663
2011-03-07	38.26	38.35	37.64	37.95	3364831
2011-03-08	38.10	39.10	37.85	38.96	3155695
2011-03-09	38.76	39.29	38.50	39.21	2396169
2011-03-10	38.53	38.91	38.40	38.49	2305803
2011-03-11	38.25	38.53	37.96	38.15	3165971
2011-03-14	37.78	38.10	37.55	37.93	3327127
2011-03-15	36.73	37.65	36.46	37.44	4704308
2011-03-16	37.25	37.64	36.67	36.98	4916169
2011-03-17	37.73	37.73	36.95	37.13	2914998
2011-03-18	37.76	38.08	37.50	37.97	3828019
2011-03-21	38.57	38.72	38.16	38.62	2213226
2011-03-22	38.54	38.54	36.88	36.98	4367303
2011-03-23	36.77	37.26	36.24	37.17	3208924
2011-03-24	37.41	37.59	36.93	37.20	3067231
2011-03-25	37.27	37.84	37.19	37.66	2784133
2011-03-28	36.75	37.41	34.95	35.30	17018903
2011-03-29	35.67	35.95	35.45	35.75	6769212
2011-03-30	36.32	36.44	35.80	35.83	4725855
2011-03-31	35.81	35.95	35.35	35.58	3476162
2011-04-01	35.88	36.08	35.26	35.41	5215315
2011-04-04	35.48	35.51	35.09	35.24	3962690
2011-04-05	34.88	35.37	34.81	35.13	4223527
2011-04-06	35.26	35.54	35.02	35.51	3508445
2011-04-07	35.38	35.52	34.98	35.04	3990844
2011-04-08	35.07	35.17	34.33	34.57	3969555
2011-04-11	34.57	34.73	34.06	34.18	3482296
2011-04-12	33.88	34.60	33.87	34.33	3676831
2011-04-13	34.46	34.59	34.10	34.19	3447870
2011-04-14	33.96	34.20	33.89	34.06	2814334
2011-04-15	34.27	34.30	33.81	34.10	4126635
2011-04-18	33.59	34.95	33.55	34.88	6669568
2011-04-19	34.86	35.39	34.69	34.92	4631979
2011-04-20	35.44	35.65	35.16	35.28	5376264
2011-04-21	35.15	36.58	35.13	35.87	6833674
2011-04-25	36.38	36.40	35.33	35.46	4801416
2011-04-26	35.52	35.74	35.13	35.28	3861235
2011-04-27	35.48	35.65	35.07	35.19	4179197
2011-04-28	35.11	35.62	35.11	35.47	3432059
2011-04-29	35.44	35.48	35.11	35.30	2660875
2011-05-02	35.50	35.64	35.39	35.50	3377085
2011-05-03	35.46	35.65	35.10	35.32	3268813
2011-05-04	35.34	35.50	34.87	35.07	2796317
2011-05-05	34.76	36.00	34.66	35.51	3621598
2011-05-06	35.94	36.96	35.76	36.29	5803241
2011-05-09	36.24	36.62	36.14	36.35	3755283
2011-05-10	36.53	37.26	36.47	37.16	3582010
2011-05-11	36.97	37.10	36.17	36.33	6514691
2011-05-12	36.13	36.72	35.98	36.57	3682801
2011-05-13	36.64	36.70	36.20	36.50	3450071
2011-05-16	36.27	36.47	35.76	35.82	3653904
2011-05-17	35.67	36.00	35.51	35.87	3480241
2011-05-18	35.85	36.62	35.74	36.57	3499236
2011-05-19	36.64	37.22	36.54	37.15	3826813
2011-05-20	37.13	37.52	37.03	37.16	3560641
2011-05-23	34.47	34.57	34.19	34.22	3219798
2011-05-24	34.36	34.77	34.31	34.42	3080636
2011-05-25	34.25	34.88	34.23	34.60	3398651
2011-05-26	34.67	35.79	34.67	35.64	4128792
2011-05-27	35.82	36.31	35.51	35.69	4058313
2011-05-31	35.96	36.02	35.33	35.64	3236343
2011-06-01	35.52	35.52	34.72	34.73	4076076
2011-06-02	34.69	35.14	34.50	34.93	3135600
2011-06-03	34.44	34.66	34.02	34.17	3391324
2011-06-06	34.12	34.87	33.98	34.10	4862591
2011-06-07	34.23	34.38	33.47	33.50	4904081
2011-06-08	33.36	33.38	32.57	32.78	5941770
2011-06-09	32.86	32.91	32.41	32.61	4021610
2011-06-10	32.51	32.59	31.83	31.90	4182424
2011-06-13	32.02	32.13	31.53	31.83	4028144
2011-06-14	32.18	32.70	32.09	32.63	4148765
2011-06-15	32.25	32.47	31.56	31.56	4199008
2011-06-16	31.51	31.69	31.06	31.44	3676538
2011-06-17	31.70	31.86	31.03	31.25	4086872
2011-06-20	31.09	31.56	31.09	31.22	2866682
2011-06-21	31.50	32.38	31.35	32.34	3971555
2011-06-22	32.18	32.83	32.10	32.40	3152541
2011-06-23	31.92	32.30	31.55	32.27	3939720
2011-06-24	32.28	32.31	31.84	32.01	2225031
2011-06-27	31.93	32.23	31.54	32.12	2221277
2011-06-28	32.28	33.55	32.25	33.53	3952340
2011-06-29	33.62	33.93	33.07	33.19	4691136
2011-06-30	33.39	33.57	33.20	33.45	3623606
2011-07-01	33.57	34.77	33.45	34.71	3490369
2011-07-05	34.64	34.82	34.03	34.54	3651544
2011-07-06	34.54	34.63	34.38	34.52	3044710
2011-07-07	34.87	35.63	34.86	35.39	3724447
2011-07-08	34.80	35.05	34.50	35.04	2901823
2011-07-11	34.48	34.69	34.22	34.38	3873237
2011-07-12	34.31	35.18	34.25	34.71	5483865
2011-07-13	35.47	35.72	34.95	35.01	6840443
2011-07-14	33.79	34.03	32.00	32.70	20352461
2011-07-15	32.65	32.93	32.29	32.93	9360310
2011-07-18	32.71	32.82	32.22	32.27	6643901
2011-07-19	32.50	32.61	32.34	32.38	6676638
2011-07-20	32.56	32.63	32.23	32.28	5009169
2011-07-21	32.52	33.08	32.43	32.85	3789113
2011-07-22	32.84	33.27	32.77	33.09	2405934
2011-07-25	32.80	32.92	32.60	32.78	2841344
2011-07-26	32.72	32.75	32.24	32.29	5279238
2011-07-27	32.35	32.42	31.38	31.46	7384912
2011-07-28	31.53	31.64	30.80	30.84	5656439
2011-07-29	30.46	30.71	29.86	30.63	8188471
2011-08-01	31.00	31.04	30.10	30.18	6141727
2011-08-02	29.89	30.07	28.69	28.71	6693151
2011-08-03	28.51	29.50	28.05	29.34	14517410
2011-08-04	28.82	28.86	27.58	27.65	11723213
2011-08-05	28.24	28.66	27.15	27.81	14854311
2011-08-08	26.73	26.97	25.83	25.93	13075711
2011-08-09	26.70	26.80	25.21	26.67	14866392
2011-08-10	25.95	26.35	25.17	25.28	11092139
2011-08-11	25.48	26.87	25.33	26.51	6315879
2011-08-12	26.57	26.97	26.20	26.60	4925745
2011-08-15	26.84	27.17	26.50	27.17	3545475
2011-08-16	26.80	27.14	26.55	26.92	5283802
2011-08-17	27.11	27.43	26.93	27.28	7167151
2011-08-18	26.31	26.51	24.99	25.25	8264887
2011-08-19	24.79	25.59	24.62	24.73	5959511
2011-08-22	25.36	25.49	24.51	24.61	5715798
2011-08-23	24.72	25.68	24.63	25.66	7490425
2011-08-24	25.54	26.83	25.42	26.81	5233979
2011-08-25	26.97	27.09	25.65	25.71	4220097
2011-08-26	25.44	26.33	25.00	25.94	4433614
2011-08-29	26.40	27.41	26.31	27.41	3543838
2011-08-30	27.25	27.63	26.84	27.40	3908153
2011-08-31	27.68	28.16	27.36	27.60	3761589
2011-09-01	27.65	28.01	26.93	27.10	4054447
2011-09-02	26.41	26.57	25.67	25.71	3520879
2011-09-06	24.99	25.07	24.44	25.04	5864068
2011-09-07	25.52	26.11	25.23	26.06	3245274
2011-09-08	25.80	25.86	25.16	25.27	2864495
2011-09-09	24.90	25.04	24.43	24.58	5548142
2011-09-12	24.18	24.70	24.03	24.54	5806106
2011-09-13	24.67	25.97	24.41	25.69	6177700
2011-09-14	25.82	27.11	25.77	26.67	6596752
2011-09-15	27.02	27.34	26.80	27.17	5031261
2011-09-16	27.33	27.56	27.03	27.52	4018255
2011-09-19	26.91	27.25	26.56	27.09	3177412
2011-09-20	27.32	27.69	26.97	26.97	3492172
2011-09-21	27.05	27.50	26.18	26.18	3844395
2011-09-22	25.19	25.59	24.60	25.26	6428749
2011-09-23	25.05	26.21	25.01	25.61	6045623
2011-09-26	25.90	26.19	25.11	26.10	4718259
2011-09-27	26.82	27.29	26.63	26.81	5198437
2011-09-28	26.94	27.00	26.16	26.20	4077685
2011-09-29	26.83	27.44	26.55	27.05	7118567
2011-09-30	26.54	26.63	25.68	25.68	6034172
2011-10-03	25.44	26.35	24.40	24.68	7230989
2011-10-04	24.25	25.59	24.09	25.54	6651420
2011-10-05	25.55	26.63	25.18	26.56	5796568
2011-10-06	26.77	27.34	26.06	27.13	7491858
2011-10-07	27.29	27.37	26.23	26.55	5054283
2011-10-10	27.12	28.25	27.01	27.92	4909079
2011-10-11	27.69	27.83	27.39	27.59	4763537
2011-10-12	27.76	29.12	27.73	28.49	5366209
2011-10-13	28.15	28.54	27.77	28.42	3788852
2011-10-14	28.77	28.94	28.19	28.89	2499759
2011-10-17	28.45	28.74	27.58	27.66	2803947
2011-10-18	27.59	29.06	27.43	28.75	3350509
2011-10-19	28.68	28.71	28.00	28.10	4030247
2011-10-20	28.11	28.59	27.77	28.41	3603921
2011-10-21	28.93	29.47	28.74	29.18	3915060
2011-10-24	29.23	30.15	29.15	30.02	4513081
2011-10-25	29.76	30.16	29.10	29.32	3287247
2011-10-26	29.79	30.14	28.95	29.91	5793888
2011-10-27	30.78	31.64	30.62	31.39	4968634
2011-10-28	31.31	31.48	30.62	30.90	4411876
2011-10-31	30.52	30.64	29.64	29.69	5645495
2011-11-01	28.85	29.41	28.45	28.87	4764907
2011-11-02	29.41	30.31	29.18	29.67	4706685
2011-11-03	30.09	30.44	28.99	30.35	4840642
2011-11-04	30.09	30.35	29.54	29.80	3419474
2011-11-07	29.69	30.07	29.34	30.00	2978628
2011-11-08	30.16	30.16	29.11	29.84	2935042
2011-11-09	28.98	29.27	28.42	28.49	4462353
2011-11-10	28.91	29.19	28.25	28.53	5586630
2011-11-11	29.02	29.93	29.00	29.80	2464368
2011-11-14	29.53	29.79	29.14	29.38	2410788
2011-11-15	29.19	29.81	29.08	29.43	2748321
2011-11-16	29.08	29.57	28.79	28.84	3600987
2011-11-17	28.75	29.16	28.51	28.75	3298348
2011-11-18	29.01	29.27	28.76	29.14	3850145
2011-11-21	28.55	28.74	28.18	28.48	3740420
2011-11-22	28.71	29.40	28.46	28.87	5145508
2011-11-23	28.46	28.57	27.94	27.98	3158331
2011-11-25	27.73	28.47	27.53	27.92	1588594
2011-11-28	28.81	29.37	28.57	29.28	3829092
2011-11-29	29.32	29.73	29.20	29.29	2858946
2011-11-30	30.39	30.68	30.07	30.62	3478773
2011-12-01	30.60	30.92	30.49	30.58	2415627
2011-12-02	30.96	31.31	30.76	30.92	3412984
2011-12-05	31.41	31.76	31.07	31.32	3801023
2011-12-06	31.39	31.39	30.98	30.98	3011432
2011-12-07	30.95	30.95	30.13	30.50	4855798
2011-12-08	30.29	30.46	29.36	29.43	4997967
2011-12-09	29.64	30.18	29.59	29.92	3693656
2011-12-12	29.60	29.72	29.23	29.66	2869356
2011-12-13	29.77	29.91	28.69	28.84	4662138
2011-12-14	28.66	28.74	28.25	28.29	4074929
2011-12-15	28.73	28.73	28.24	28.30	3612452
2011-12-16	28.65	28.95	28.50	28.56	4762332
2011-12-19	28.75	28.92	27.93	27.99	3546158
2011-12-20	28.57	28.89	28.50	28.63	4529965
2011-12-21	28.50	29.05	28.35	28.99	3452831
2011-12-22	29.01	29.58	29.01	29.44	2057632
2011-12-23	29.55	29.83	29.55	29.71	2753892
2011-12-27	29.73	30.18	29.67	30.01	2332426
2011-12-28	29.92	29.96	29.05	29.15	3114911
2011-12-29	29.21	29.40	29.02	29.27	1929860
2011-12-30	29.19	29.44	29.13	29.17	1346717
2012-01-03	29.88	30.28	29.82	30.00	3290474
2012-01-04	29.93	30.57	29.73	30.47	5360739
2012-01-05	30.20	31.60	30.03	31.47	7517738
2012-01-06	31.39	31.99	31.19	31.74	5495148
2012-01-09	31.78	32.50	31.70	32.17	5305981
2012-01-10	33.00	33.28	32.43	32.70	6334852
2012-01-11	33.11	33.24	32.79	33.02	3041782
2012-01-12	33.17	33.95	32.96	33.85	4931945
2012-01-13	33.34	33.66	33.04	33.53	3525959
2012-01-17	33.87	34.07	33.40	33.63	5470771
2012-01-18	33.62	34.10	33.55	33.94	5251525
2012-01-19	34.03	34.95	34.01	34.66	5047443
2012-01-20	34.67	34.87	34.42	34.84	3112798
2012-01-23	34.83	34.91	34.29	34.84	2236829
2012-01-24	34.51	35.01	34.40	34.94	2345066
2012-01-25	34.90	35.34	34.65	35.16	4070677
2012-01-26	35.29	35.50	34.58	34.63	3640522
2012-01-27	34.54	34.94	34.28	34.57	2724318
2012-01-30	34.18	34.76	33.93	34.65	2888206
2012-01-31	34.71	34.72	34.20	34.45	2903882
2012-02-01	34.69	35.29	34.69	35.13	3719299
2012-02-02	34.57	35.33	34.37	35.17	4928184
2012-02-03	35.56	36.35	35.44	36.13	4055217
2012-02-06	35.89	36.23	35.79	36.15	2107093
2012-02-07	35.89	36.39	35.65	36.17	3213407
2012-02-08	36.12	36.37	36.03	36.22	2749513
2012-02-09	36.31	36.33	35.78	36.05	2295751
2012-02-10	35.70	35.87	35.22	35.72	2753718
2012-02-13	36.12	36.15	35.45	35.94	2765695
2012-02-14	35.67	35.75	34.86	35.13	6386661
2012-02-15	35.22	35.33	34.51	34.73	5984896
2012-02-16	34.38	35.80	34.21	34.82	6667228
2012-02-17	35.03	35.34	34.75	34.93	3146763
2012-02-21	34.40	35.14	34.20	34.32	4524640
2012-02-22	34.21	34.69	34.21	34.44	4438139
2012-02-23	34.37	34.53	34.03	34.30	3975163
2012-02-24	34.91	35.02	34.69	34.73	4187905
2012-02-27	34.43	35.12	34.32	34.90	3392536
2012-02-28	34.89	35.53	34.76	35.41	4298160
2012-02-29	35.50	35.79	35.13	35.28	4138783
2012-03-01	35.47	35.87	35.40	35.75	2832544
2012-03-02	35.79	36.15	35.58	35.75	2817260
2012-03-05	35.77	36.15	35.66	36.07	2770930
2012-03-06	35.70	35.91	35.51	35.78	4517916
2012-03-07	35.87	36.05	35.72	35.90	4195268
2012-03-08	36.41	37.16	36.39	36.74	5444696
2012-03-09	36.72	37.82	36.67	37.54	5830425
2012-03-12	37.50	37.83	37.34	37.48	3504359
2012-03-13	37.76	38.36	37.73	38.36	3979426
2012-03-14	38.30	38.63	38.10	38.39	4159518
2012-03-15	38.39	38.61	38.08	38.38	2269162
2012-03-16	38.35	38.53	38.06	38.14	3448777
2012-03-19	38.12	38.28	37.66	38.08	3989114
2012-03-20	37.82	38.01	37.54	37.64	3414211
2012-03-21	37.61	38.14	37.54	37.88	2507342
2012-03-22	37.69	37.97	37.41	37.71	2058372
2012-03-23	37.74	37.81	37.24	37.72	2099157
2012-03-26	38.09	38.63	38.09	38.62	2917221
2012-03-27	38.72	38.83	38.31	38.55	3751571
2012-03-28	38.47	38.52	37.77	38.05	3108936
2012-03-29	37.78	37.97	37.28	37.64	2531860
2012-03-30	37.86	38.13	37.73	37.85	2902021
2012-04-02	37.87	38.16	37.51	38.04	3121235
2012-04-03	37.93	38.32	37.86	38.32	3119576
2012-04-04	37.87	37.91	37.44	37.66	2871171
2012-04-05	37.43	37.91	37.40	37.78	3660247
2012-04-09	37.08	37.74	36.92	37.49	3015230
2012-04-10	37.40	37.55	36.44	36.47	4653951
2012-04-11	36.85	37.46	36.60	37.34	2483894
2012-04-12	37.44	37.66	37.22	37.57	2678134
2012-04-13	37.48	37.54	37.17	37.31	2377898
2012-04-16	37.61	37.64	37.09	37.31	3025734
2012-04-17	37.83	38.06	37.36	37.91	2666521
2012-04-18	37.74	38.18	37.66	37.83	2484543
2012-04-19	38.79	39.89	38.79	39.45	6224381
2012-04-20	39.69	39.69	38.79	38.90	6021215
2012-04-23	38.55	38.65	37.95	38.51	3506881
2012-04-24	38.55	38.71	38.19	38.40	2910364
2012-04-25	38.75	39.02	38.55	39.02	3001879
2012-04-26	39.21	39.87	39.06	39.77	3790423
2012-04-27	39.80	39.87	39.42	39.53	3718228
2012-04-30	39.28	39.39	38.83	39.09	2195789
2012-05-01	39.21	39.90	39.02	39.65	3007792
2012-05-02	39.46	40.32	39.16	39.99	5474323
2012-05-03	39.96	40.45	39.81	40.09	4310306
2012-05-04	39.75	39.92	39.22	39.28	3147419
2012-05-07	39.14	39.54	38.82	39.29	3089969
2012-05-08	39.05	39.16	37.97	38.82	3683472
2012-05-09	38.36	39.43	38.11	39.18	3807897
2012-05-10	39.62	39.85	38.94	39.24	2587941
2012-05-11	39.04	39.65	38.71	39.34	2533552
2012-05-14	38.89	39.10	38.50	38.69	2754492
2012-05-15	38.53	39.46	38.51	39.04	3569635
2012-05-16	39.18	39.40	38.57	38.57	3205047
2012-05-17	38.65	38.71	36.96	37.02	4081122
2012-05-18	37.21	37.73	36.62	36.83	4519178
2012-05-21	36.89	38.06	36.87	38.01	2356542
2012-05-22	38.04	38.56	37.70	37.88	3337599
2012-05-23	37.63	38.28	37.29	38.11	3547564
2012-05-24	38.27	38.50	37.95	38.39	2502085
2012-05-25	38.15	38.80	38.15	38.64	2423366
2012-05-29	38.88	39.19	38.61	39.14	2770605
2012-05-30	38.70	38.77	37.99	38.29	3553500
2012-05-31	38.25	38.98	37.39	38.71	4218287
2012-06-01	37.79	37.90	36.33	36.49	5971859
2012-06-04	36.74	36.79	35.89	36.33	4315277
2012-06-05	35.95	36.81	35.68	36.71	3492306
2012-06-06	37.00	37.79	36.98	37.55	4044702
2012-06-07	38.15	38.58	37.43	37.54	3173261
2012-06-08	37.43	37.80	37.16	37.80	2350059
2012-06-11	38.19	38.19	36.83	36.86	2632002
2012-06-12	37.00	37.52	36.74	37.50	2469038
2012-06-13	37.27	37.50	36.81	36.97	2062541
2012-06-14	37.00	37.88	36.88	37.65	1821736
2012-06-15	37.66	38.03	37.43	37.98	2168122
2012-06-18	37.54	38.56	37.48	38.38	2099836
2012-06-19	38.75	39.99	38.74	39.62	3663714
2012-06-20	39.69	40.00	39.32	39.81	3074908
2012-06-21	39.82	39.93	38.61	38.64	2986867
2012-06-22	39.00	39.11	38.49	38.80	2771715
2012-06-25	38.40	38.48	37.55	37.78	1851367
2012-06-26	37.81	38.10	37.34	37.87	2132856
2012-06-27	38.08	38.19	37.67	38.16	2614208
2012-06-28	37.89	38.23	37.10	37.54	2630358
2012-06-29	38.49	39.28	38.49	39.20	3076611
2012-07-02	39.18	39.48	38.96	39.25	2979601
2012-07-03	39.19	39.38	38.99	39.25	1329076
2012-07-05	39.13	39.87	38.72	39.58	2475831
2012-07-06	39.09	39.49	38.89	39.40	2480474
2012-07-09	39.38	39.55	38.94	38.96	3503761
2012-07-10	39.37	39.50	37.91	38.17	4015350
2012-07-11	38.33	39.08	37.74	38.03	6299929
2012-07-12	37.14	37.35	35.51	35.58	9569745
2012-07-13	35.61	36.34	35.51	36.28	4893218
2012-07-16	36.10	36.38	36.07	36.12	2911795
2012-07-17	36.21	36.77	35.89	36.70	4987063
2012-07-18	36.44	37.14	36.23	36.70	3592518
2012-07-19	36.85	37.68	36.68	37.29	2937995
2012-07-20	37.04	37.40	36.80	36.85	3512148
2012-07-23	36.03	36.22	35.50	35.80	4388946
2012-07-24	35.73	35.98	34.69	35.03	4963157
2012-07-25	35.19	35.65	34.98	35.34	3613129
2012-07-26	35.96	36.15	35.38	36.06	3666341
2012-07-27	36.39	37.10	36.29	36.89	2820151
2012-07-30	36.75	37.06	36.18	36.50	2371848
2012-07-31	36.44	36.66	36.18	36.42	2415344
2012-08-01	36.71	36.79	36.07	36.35	2083774
2012-08-02	36.03	36.54	35.67	36.32	2363543
2012-08-03	36.82	37.71	36.82	37.55	2070672
2012-08-06	37.62	37.83	37.31	37.35	2669917
2012-08-07	37.61	38.26	37.56	38.12	2639256
2012-08-08	37.70	37.75	37.08	37.24	3094194
2012-08-09	37.27	37.66	37.20	37.29	2284833
2012-08-10	37.18	37.22	36.62	36.94	2075799
2012-08-13	36.91	37.13	36.75	36.93	1566949
2012-08-14	37.25	37.42	36.57	36.66	2042657
2012-08-15	36.64	36.91	36.42	36.79	1578395
2012-08-16	36.77	37.97	36.73	37.81	1836950
2012-08-17	37.87	38.16	37.78	38.05	2067897
2012-08-20	37.84	38.00	37.47	37.55	2588633
2012-08-21	37.48	37.66	37.10	37.20	2190551
2012-08-22	37.01	37.37	36.75	37.24	2483168
2012-08-23	37.20	37.31	37.04	37.12	1974593
2012-08-24	36.97	37.20	36.60	36.97	2644135
2012-08-27	37.19	37.44	36.96	37.36	2000366
2012-08-28	37.16	37.69	37.04	37.26	2243394
2012-08-29	37.28	37.66	37.15	37.60	1954692
2012-08-30	37.35	37.70	37.15	37.54	1913684
2012-08-31	37.75	37.97	37.36	37.68	1670615
2012-09-04	37.58	38.00	37.31	37.63	2112294
2012-09-05	37.57	37.64	37.23	37.40	2122318
2012-09-06	37.75	38.90	37.66	38.75	2759104
2012-09-07	38.90	39.36	38.84	39.36	3627835
2012-09-10	39.36	39.36	38.95	38.97	2736004
2012-09-11	39.00	39.46	38.97	39.34	2083507
2012-09-12	39.50	39.64	39.27	39.52	1320432
2012-09-13	39.56	41.01	39.36	40.98	4433915
2012-09-14	40.96	41.84	40.69	41.60	3431935
2012-09-17	41.26	41.46	40.70	41.16	3247647
2012-09-18	41.18	41.28	40.90	41.07	1646197
2012-09-19	41.03	41.29	40.86	40.90	3550212
2012-09-20	40.38	40.80	39.75	40.75	4018726
2012-09-21	40.96	41.00	40.39	40.43	3375091
2012-09-24	40.33	40.60	40.00	40.22	2245057
2012-09-25	39.78	40.41	39.12	39.14	3505282
2012-09-26	39.11	39.28	38.76	39.01	2476978
2012-09-27	39.23	39.72	38.95	39.58	2298510
2012-09-28	39.35	39.47	39.00	39.10	3023845
2012-10-01	39.32	39.64	38.89	38.97	3254882
2012-10-02	39.16	39.26	38.50	38.63	3500626
2012-10-03	38.86	39.08	38.50	39.00	4675111
2012-10-04	39.88	40.30	38.66	38.94	6841532
2012-10-05	38.59	39.15	38.00	38.29	5090424
2012-10-08	38.20	39.09	38.06	38.73	5050361
2012-10-09	38.70	38.84	38.30	38.45	3116242
2012-10-10	38.46	38.76	38.16	38.38	2911601
2012-10-11	37.73	38.29	37.66	38.17	3491586
2012-10-12	38.22	38.64	37.95	38.16	2319498
2012-10-15	38.25	38.65	38.15	38.53	1928571
2012-10-16	38.81	38.97	38.65	38.89	1485259
2012-10-17	39.00	39.00	38.56	38.79	1998791
2012-10-18	38.79	39.11	38.58	38.89	1954542
2012-10-19	38.67	38.67	37.33	37.53	3504925
2012-10-22	37.53	37.99	37.13	37.94	2271815
2012-10-23	37.27	37.33	36.84	36.89	2215459
2012-10-24	37.07	37.15	36.29	36.44	3704158
2012-10-25	36.75	37.05	36.09	36.47	4003580
2012-10-26	36.40	37.26	36.33	36.82	5715372
2012-10-31	36.78	36.95	36.23	36.48	3793590
2012-11-01	36.64	37.15	36.52	36.96	2507338
2012-11-02	37.23	37.47	36.67	36.69	4070034
2012-11-05	36.52	36.72	36.33	36.64	1858963
2012-11-06	36.73	36.88	36.50	36.77	2267717
2012-11-07	36.41	36.67	35.85	36.01	2809633
2012-11-08	35.98	36.03	35.28	35.28	3327256
2012-11-09	35.16	36.00	35.11	35.54	3759698
2012-11-12	35.65	35.67	35.27	35.31	1980099
2012-11-13	35.13	35.47	35.06	35.13	3253860
2012-11-14	35.28	35.31	34.26	34.38	2788645
2012-11-15	34.38	34.60	33.93	34.11	3198864
2012-11-16	34.21	34.95	34.10	34.43	3369499
2012-11-19	34.93	35.59	34.86	35.45	4265281
2012-11-20	35.38	35.49	34.73	34.88	2710266
2012-11-21	34.90	35.16	34.75	34.82	1227637
2012-11-23	35.04	35.27	34.88	35.24	583336
2012-11-26	34.97	35.03	34.63	34.71	2641916
2012-11-27	34.56	35.07	34.51	34.64	2987682
2012-11-28	34.47	35.27	34.21	35.21	2701313
2012-11-29	35.49	36.70	35.35	36.63	5356583
2012-11-30	36.56	36.56	36.13	36.29	3632690
2012-12-03	36.23	36.69	35.87	35.89	1719969
2012-12-04	35.81	35.86	35.49	35.53	2285279
2012-12-05	35.61	35.75	35.11	35.27	2013244
2012-12-06	35.32	35.78	35.19	35.46	1544216
2012-12-07	35.72	35.72	35.28	35.43	1282775
2012-12-10	35.35	35.70	35.26	35.59	1135851
2012-12-11	35.75	35.92	35.56	35.79	1868448
2012-12-12	35.99	36.19	35.54	35.92	2259035
2012-12-13	35.90	36.00	35.57	35.62	1601202
2012-12-14	35.47	36.33	35.47	36.11	2328114
2012-12-17	36.21	36.86	36.11	36.84	2489706
2012-12-18	36.96	37.47	36.81	37.42	3001602
2012-12-19	37.39	37.52	37.13	37.22	2375421
2012-12-20	37.19	37.86	37.12	37.68	3433275
2012-12-21	37.09	37.45	36.99	37.40	3348783
2012-12-24	37.32	37.37	37.00	37.12	562146
2012-12-26	37.15	37.19	36.69	36.71	1516083
2012-12-27	36.73	36.97	36.29	36.88	1731361
2012-12-28	36.49	37.04	36.42	36.48	1662692
2012-12-31	36.31	37.29	36.24	37.27	1946045
2013-01-02	38.32	39.41	38.14	38.79	3964897
2013-01-03	38.86	39.34	38.73	39.10	2810703
2013-01-04	39.23	39.43	38.98	39.23	2285875
2013-01-07	38.94	39.20	38.79	39.01	1817103
2013-01-08	38.93	39.05	38.75	38.90	1720245
2013-01-09	38.98	39.06	38.73	38.90	1456574
2013-01-10	39.19	39.29	38.85	39.02	1521462
2013-01-11	38.98	39.10	38.76	38.88	863164
2013-01-14	38.91	39.15	38.62	38.73	1227660
2013-01-15	38.58	39.24	38.55	39.16	1829918
2013-01-16	38.96	39.09	38.70	38.83	1182170
2013-01-17	38.95	39.53	38.90	39.28	2481499
2013-01-18	39.38	39.40	38.97	39.27	1523051
2013-01-22	39.20	39.30	38.74	39.24	2173288
2013-01-23	39.20	39.29	38.91	39.15	2010563
2013-01-24	39.20	39.38	38.83	38.97	2456791
2013-01-25	39.16	39.65	39.05	39.56	2913081
2013-01-28	39.51	40.12	39.40	40.10	4130958
2013-01-29	39.99	40.25	39.77	40.21	2281319
2013-01-30	40.13	40.38	40.07	40.14	2247693
2013-01-31	40.23	40.23	39.80	39.98	2596974
2013-02-01	40.34	40.58	40.09	40.29	1854042
2013-02-04	39.99	40.15	39.67	39.77	1830832
2013-02-05	40.02	40.17	39.85	39.95	1836551
2013-02-06	39.89	40.74	39.81	40.66	2508837
2013-02-07	40.55	40.66	39.99	40.47	2087718
2013-02-08	40.53	41.05	40.48	40.97	1965444
2013-02-11	40.97	41.23	40.76	41.22	1182169
2013-02-12	41.19	41.52	40.89	41.39	1637756
2013-02-13	41.58	41.61	41.16	41.18	1460947
2013-02-14	40.92	41.21	40.78	41.16	1381230
2013-02-15	41.19	41.73	41.13	41.23	3495790
2013-02-19	41.15	41.15	40.63	40.83	4136399
2013-02-20	39.87	41.00	39.52	39.72	3722227
2013-02-21	39.61	39.62	39.05	39.16	3558470
2013-02-22	39.33	39.49	39.04	39.49	1832541
2013-02-25	39.70	39.97	38.60	38.60	3348421
2013-02-26	38.71	38.92	38.35	38.53	2620586
2013-02-27	38.50	39.43	38.50	39.30	1639281
2013-02-28	39.34	39.80	39.24	39.45	2703659
2013-03-01	39.28	39.70	39.06	39.57	1580541
2013-03-04	39.50	39.62	38.93	39.20	3377357
2013-03-05	39.42	39.81	39.34	39.46	2484167
2013-03-06	39.62	39.71	39.30	39.38	2254474
2013-03-07	39.49	39.54	39.23	39.36	1950671
2013-03-08	39.68	40.52	39.53	40.29	4827073
2013-03-11	40.31	40.43	39.93	40.24	3277964
2013-03-12	40.31	40.56	39.82	39.98	2378141
2013-03-13	40.05	40.40	39.96	40.18	2199386
2013-03-14	40.26	40.56	40.13	40.42	1593690
2013-03-15	40.25	40.45	40.02	40.35	2708640
2013-03-18	39.79	40.15	39.61	39.90	2086990
2013-03-19	40.00	40.07	39.24	39.55	2858403
2013-03-20	39.83	40.22	39.75	40.02	1473879
2013-03-21	39.76	39.97	39.50	39.62	1431820
2013-03-22	39.70	39.89	39.65	39.85	1298010
2013-03-25	40.00	40.12	39.59	39.76	1931664
2013-03-26	39.93	41.56	39.79	41.29	5148475
2013-03-27	41.04	41.70	40.92	41.62	2544564
2013-03-28	41.69	42.27	41.57	42.23	2392711
2013-04-01	42.12	42.25	41.60	41.63	1778018
2013-04-02	41.86	41.92	41.31	41.46	1691480
2013-04-03	41.52	41.66	40.85	41.00	2291506
2013-04-04	40.98	41.33	40.88	41.30	1549338
2013-04-05	40.59	40.69	40.20	40.66	1777060
2013-04-08	40.55	41.30	40.50	41.30	944075
2013-04-09	41.55	41.87	41.39	41.60	1744857
2013-04-10	41.73	42.15	41.58	41.99	1876959
2013-04-11	42.19	42.37	42.08	42.21	1702575
2013-04-12	42.07	42.59	41.98	42.59	1123017
2013-04-15	42.20	42.24	40.55	40.71	4070784
2013-04-16	41.20	41.75	41.12	41.75	2479967
2013-04-17	41.42	41.56	40.83	41.13	1635181
2013-04-18	41.24	41.39	40.55	40.81	1994340
2013-04-19	40.91	41.43	40.71	41.34	1267707
2013-04-22	41.38	41.56	41.03	41.33	1456299
2013-04-23	41.51	41.94	41.49	41.87	1744343
2013-04-24	41.98	42.06	41.39	41.43	1729912
2013-04-25	41.72	41.92	41.59	41.64	2066785
2013-04-26	41.53	42.00	41.48	41.57	2228607
2013-04-29	41.50	41.67	41.21	41.62	1661328
2013-04-30	41.80	43.14	41.80	43.06	3684129
2013-05-01	42.46	42.91	42.29	42.48	2508142
2013-05-02	42.57	42.96	41.45	42.84	3229722
2013-05-03	43.25	43.56	42.87	43.01	2589451
2013-05-06	43.00	43.27	42.94	43.11	1826351
2013-05-07	43.21	43.71	43.21	43.54	1220358
2013-05-08	43.34	43.70	43.22	43.49	1657862
2013-05-09	43.51	43.64	43.13	43.23	1710510
2013-05-10	43.35	43.97	43.24	43.97	1762029
2013-05-13	43.92	43.93	43.60	43.63	1438312
2013-05-14	43.65	44.00	43.61	43.96	1986182
2013-05-15	43.91	44.45	43.74	43.97	3448490
2013-05-16	43.86	43.94	43.13	43.19	1089670
2013-05-17	43.32	43.84	43.32	43.73	1787853
2013-05-20	43.69	43.84	43.31	43.36	1355306
2013-05-21	43.37	43.71	43.22	43.48	1285631
2013-05-22	43.34	43.82	42.55	42.77	1622828
2013-05-23	42.35	43.16	42.32	42.58	1889235
2013-05-24	42.38	42.86	42.14	42.77	1442849
2013-05-28	43.25	43.55	43.08	43.23	1394362
2013-05-29	42.91	43.08	42.26	42.33	1546409
2013-05-30	42.48	42.91	42.38	42.52	1521272
2013-05-31	42.42	42.84	42.01	42.01	2354448
2013-06-03	42.35	42.39	41.54	42.20	2130051
2013-06-04	42.13	42.23	40.40	40.41	4193319
2013-06-05	40.24	40.88	40.09	40.39	3339812
2013-06-06	40.33	41.02	40.09	41.01	1937174
2013-06-07	41.24	41.70	41.10	41.66	2058740
2013-06-10	41.70	41.89	41.38	41.48	2003947
2013-06-11	41.01	41.23	40.59	40.84	1778628
2013-06-12	41.13	41.41	40.28	40.59	2219740
2013-06-13	40.54	41.18	40.26	41.09	1753119
2013-06-14	41.08	41.54	40.59	40.77	1352632
2013-06-17	41.02	41.12	40.53	40.66	2472580
2013-06-18	40.66	41.10	40.57	40.82	2055134
2013-06-19	40.78	41.07	40.41	40.42	2794175
2013-06-20	39.98	40.00	38.98	39.05	2797537
2013-06-21	39.35	39.54	38.17	38.93	4644020
2013-06-24	38.50	39.14	38.23	38.71	2635384
2013-06-25	39.28	39.42	38.89	39.35	2193996
2013-06-26	39.70	39.84	39.42	39.45	2482351
2013-06-27	39.73	40.41	39.63	40.25	2152623
2013-06-28	40.14	40.71	39.96	40.37	2709942
2013-07-01	40.67	40.86	40.29	40.32	1602265
2013-07-02	40.38	40.67	40.14	40.23	1953083
2013-07-03	40.01	40.45	39.82	40.30	831619
2013-07-05	40.72	41.43	40.58	41.40	1527247
2013-07-08	41.61	42.11	41.59	41.72	1807086
2013-07-09	41.96	42.04	41.45	41.74	2054660
2013-07-10	41.75	41.97	41.47	41.93	1297732
2013-07-11	42.52	42.69	42.12	42.18	1954716
2013-07-12	42.20	42.32	41.70	41.73	2183381
2013-07-15	41.74	41.96	41.56	41.58	1977387
2013-07-16	41.66	41.80	41.38	41.49	1655764
2013-07-17	41.65	41.70	41.04	41.34	1794661
2013-07-18	41.55	42.26	41.36	42.01	1540376
2013-07-19	41.95	42.00	41.08	41.62	1703172
2013-07-22	41.53	41.69	41.32	41.47	1163576
2013-07-23	41.55	41.64	40.89	40.95	1402585
2013-07-24	41.05	41.07	40.16	40.37	3310089
2013-07-25	40.37	41.05	40.30	40.86	2768369
2013-07-26	40.66	41.31	40.51	41.26	1236006
2013-07-29	41.08	41.50	40.87	40.96	1633202
2013-07-30	41.21	41.50	41.11	41.39	1421991
2013-07-31	41.48	42.01	41.25	41.57	2945118
2013-08-01	40.94	41.98	40.90	41.58	6797592
2013-08-02	41.55	43.00	41.41	42.42	5179350
2013-08-05	42.24	42.50	41.95	42.17	2662693
2013-08-06	42.16	42.38	41.63	41.68	1773879
2013-08-07	41.62	41.63	40.97	40.97	2323224
2013-08-08	41.19	41.66	40.90	41.49	1383240
2013-08-09	41.40	41.48	40.91	40.94	1511486
2013-08-12	40.61	41.00	40.51	40.73	1681524
2013-08-13	40.76	40.81	40.19	40.57	1370406
2013-08-14	40.45	41.69	40.34	41.08	3434047
2013-08-15	40.98	41.51	40.76	40.89	2947438
2013-08-16	40.82	40.84	40.36	40.40	2164866
2013-08-19	40.40	40.55	40.20	40.25	2240643
2013-08-20	40.16	40.37	39.97	40.05	2089021
2013-08-21	39.97	40.29	39.58	39.89	2182660
2013-08-22	39.96	41.61	39.80	41.32	2515637
2013-08-23	41.44	41.58	40.92	41.16	2936545
2013-08-26	41.16	41.61	40.95	41.23	1552375
2013-08-27	40.76	40.83	40.33	40.42	2375970
2013-08-28	40.35	40.37	39.85	40.15	2514914
2013-08-29	40.00	40.71	39.95	40.25	1638219
2013-08-30	40.24	40.45	39.88	39.99	1671495
2013-09-03	40.37	40.74	40.24	40.30	1860861
2013-09-04	40.22	41.16	40.17	40.93	1735830
2013-09-05	40.90	41.22	40.61	40.77	1910589
2013-09-06	40.79	40.93	40.28	40.62	1944573
2013-09-09	40.74	41.25	40.74	41.06	1592453
2013-09-10	41.24	41.69	41.24	41.61	1460724
2013-09-11	42.09	43.29	42.00	42.96	3687473
2013-09-12	42.99	43.11	42.32	42.59	1930126
2013-09-13	42.56	42.94	42.47	42.86	1497372
2013-09-16	43.31	43.52	43.02	43.12	1413534
2013-09-17	43.11	43.50	43.08	43.35	1696372
2013-09-18	43.27	43.94	42.88	43.82	1922289
2013-09-19	43.81	43.99	43.53	43.58	1811576
2013-09-20	43.48	43.51	43.03	43.17	3271003
2013-09-23	43.17	43.28	42.71	43.00	1807731
2013-09-24	43.00	43.41	42.85	43.06	2737258
2013-09-25	43.05	43.15	42.60	42.81	1785717
2013-09-26	42.78	43.11	42.40	42.91	2099037
2013-09-27	42.62	42.77	42.00	42.35	2404536
2013-09-30	41.96	42.17	41.67	42.06	2357337
2013-10-01	42.02	42.55	42.00	42.54	1974405
2013-10-02	42.30	42.50	41.82	42.47	1881873
2013-10-03	42.31	42.42	41.75	42.28	2337875
2013-10-04	42.27	42.67	42.07	42.60	1382321
2013-10-07	42.20	42.33	41.95	41.96	1353104
2013-10-08	42.00	42.07	41.42	41.53	2391365
2013-10-09	41.65	41.78	41.26	41.28	2861617
2013-10-10	41.76	42.12	41.39	41.98	2666488
2013-10-11	42.02	42.54	41.86	42.30	2031970
2013-10-14	42.00	42.11	41.76	42.04	1964549
2013-10-15	41.97	42.54	41.77	42.29	3091893
2013-10-16	42.59	43.03	42.55	42.97	2916839
2013-10-17	42.89	43.34	42.62	43.31	1637464
2013-10-18	43.50	43.91	43.28	43.50	2801458
2013-10-21	42.30	43.99	42.30	43.98	1417453
2013-10-22	44.11	44.23	43.44	43.89	2266588
2013-10-23	43.38	43.83	43.34	43.59	1855663
2013-10-24	44.05	44.68	43.92	44.61	2425809
2013-10-25	44.75	44.75	44.25	44.49	1388874
2013-10-28	44.05	44.37	43.77	44.10	2474387
2013-10-29	44.37	44.63	44.06	44.61	2246929
2013-10-30	44.59	44.72	44.01	44.20	1826937
2013-10-31	44.65	45.91	44.09	45.08	4457640
2013-11-01	45.22	45.77	45.13	45.71	2621608
2013-11-04	45.59	46.02	45.36	45.99	2560622
2013-11-05	45.57	45.97	45.44	45.85	2084058
2013-11-06	45.95	46.52	45.93	46.34	2871819
2013-11-07	46.42	46.42	45.39	45.43	2366192
2013-11-08	45.41	46.12	45.37	46.12	2028786
2013-11-11	45.97	46.49	45.67	46.10	2405917
2013-11-12	47.03	47.16	46.28	46.43	3261006
2013-11-13	46.29	46.71	46.17	46.68	2637978
2013-11-14	46.60	46.98	46.46	46.94	2266242
2013-11-15	46.95	47.58	46.95	47.02	15553453
2013-11-18	47.07	47.30	46.78	46.98	2949256
2013-11-19	46.84	46.89	46.02	46.33	2397891
2013-11-20	46.52	46.75	46.03	46.26	1947009
2013-11-21	46.49	47.13	46.27	46.91	1939848
2013-11-22	47.03	47.17	46.81	46.92	2379326
2013-11-25	46.83	47.05	46.53	46.63	1986109
2013-11-26	46.46	47.34	46.46	47.18	2135471
2013-11-27	47.20	47.30	46.88	46.93	1611982
2013-11-29	47.12	47.17	46.86	47.02	1346071
2013-12-02	47.00	47.02	46.37	46.50	2137635
2013-12-03	46.08	46.50	45.85	46.02	3432615
2013-12-04	45.44	46.18	45.25	45.91	2119831
2013-12-05	45.92	46.07	45.57	45.62	1914300
2013-12-06	46.64	46.70	45.96	46.23	1943155
2013-12-09	46.46	46.89	46.42	46.56	1537772
2013-12-10	46.60	46.73	46.45	46.57	1852739
2013-12-11	46.48	46.56	45.85	46.01	2474381
2013-12-12	45.92	46.34	45.83	46.02	1867716
2013-12-13	46.35	46.69	46.00	46.57	1956924
2013-12-16	46.66	47.45	46.61	47.09	2616648
2013-12-17	46.95	47.15	46.42	46.84	1783888
2013-12-18	46.88	47.90	46.52	47.87	1944744
2013-12-19	47.60	47.87	47.31	47.72	1550169
2013-12-20	47.97	48.32	47.87	48.15	3679129
2013-12-23	48.09	48.82	48.06	48.28	1087982
2013-12-24	48.05	48.69	48.05	48.67	692498
2013-12-26	49.71	49.84	48.59	48.91	1137818
2013-12-27	48.99	49.02	48.68	48.78	878262
2013-12-30	49.08	49.12	48.60	49.01	1200128
2013-12-31	49.00	49.44	49.00	49.35	1484119
2014-01-02	49.03	49.26	48.57	48.96	2127020
2014-01-03	49.00	49.17	48.64	48.65	1248205
2014-01-06	48.83	48.90	48.25	48.45	2163041
2014-01-07	48.65	49.13	48.48	48.66	1766264
2014-01-08	48.76	49.19	48.73	49.13	2036927
2014-01-09	49.13	49.21	48.81	48.99	1263920
2014-01-10	49.14	49.29	48.74	49.28	924549
2014-01-13	49.63	49.63	48.59	48.75	2818412
2014-01-14	48.78	49.43	48.57	49.34	1806532
2014-01-15	49.36	49.89	48.85	49.82	1942920
2014-01-16	49.72	50.60	49.53	50.57	4603162
2014-01-17	50.32	50.86	50.22	50.62	3094609
2014-01-21	51.44	51.50	50.76	50.79	3178990
2014-01-22	51.01	51.53	50.80	51.17	3421842
2014-01-23	50.61	51.16	50.32	50.58	2393977
2014-01-24	50.37	50.49	49.75	49.76	3347582
2014-01-27	49.75	50.68	48.92	49.05	3031365
2014-01-28	49.12	49.97	49.00	49.70	1837375
2014-01-29	49.47	49.65	48.79	48.86	2277928
2014-01-30	49.18	49.49	49.02	49.31	1424910
2014-01-31	48.51	49.69	48.51	49.30	2103245
2014-02-03	49.47	49.52	47.35	47.47	3840884
2014-02-04	47.50	48.17	47.35	47.98	2472416
2014-02-05	47.94	48.00	47.21	47.89	2099797
2014-02-06	47.60	48.96	47.60	48.76	2017586
2014-02-07	49.02	49.35	48.73	49.24	1696195
2014-02-10	49.11	49.61	49.07	49.36	1144175
2014-02-11	49.58	50.00	49.28	49.69	1951395
2014-02-12	49.88	50.17	49.55	49.65	1911698
2014-02-13	49.36	50.20	49.02	50.11	2135949
2014-02-14	49.91	51.58	49.91	51.52	3114081
2014-02-18	51.52	51.74	51.07	51.38	2559756
2014-02-19	50.59	51.98	50.58	51.54	3160708
2014-02-20	50.57	51.84	50.52	51.79	3579253
2014-02-21	51.91	52.72	51.58	52.51	3231333
2014-02-24	52.52	53.97	52.52	53.47	3118668
2014-02-25	53.31	53.92	53.31	53.86	1949920
2014-02-26	53.89	54.24	53.23	53.44	2618251
2014-02-27	53.22	53.88	53.22	53.86	2088775
2014-02-28	53.90	54.41	53.61	54.23	2271591
2014-03-03	53.85	53.92	52.99	53.29	3223806
2014-03-04	53.71	54.01	53.49	53.83	2842498
2014-03-05	53.73	53.94	53.31	53.89	2315120
2014-03-06	53.90	54.80	53.90	54.60	2334672
2014-03-07	54.65	55.03	54.54	54.79	2638259
2014-03-10	54.52	54.91	53.88	54.19	1638070
2014-03-11	54.31	54.76	53.86	54.04	1456694
2014-03-12	53.67	54.07	53.40	54.03	1145013
2014-03-13	54.28	54.29	53.40	53.71	1908834
2014-03-14	53.57	54.28	53.54	53.88	2100506
2014-03-17	54.33	54.62	53.83	54.08	1942634
2014-03-18	54.06	54.52	54.01	54.42	1757603
2014-03-19	54.33	54.63	53.84	54.23	1340162
2014-03-20	53.97	54.45	53.69	54.00	1509699
2014-03-21	54.80	55.25	54.50	55.25	5579133
2014-03-24	55.41	55.81	54.77	55.15	3414802
2014-03-25	55.24	55.53	55.14	55.48	2996732
2014-03-26	55.70	56.15	55.38	55.58	5368036
2014-03-27	55.58	55.58	54.57	54.76	4149186
2014-03-28	54.76	55.66	54.76	55.44	3410535
2014-03-31	55.85	56.20	55.62	56.02	2800006
2014-04-01	56.43	56.99	56.32	56.93	2196068
2014-04-02	56.87	56.99	56.52	56.92	2592782
2014-04-03	57.11	57.15	56.36	56.59	2287646
2014-04-04	57.02	57.14	55.74	55.80	3727128
2014-04-07	55.65	56.19	55.30	55.80	3518533
2014-04-08	55.95	56.13	55.40	55.93	4702898
2014-04-09	56.24	56.93	56.07	56.67	2631814
2014-04-10	57.25	57.25	55.21	55.32	3540905
2014-04-11	55.15	55.87	55.00	55.30	2862091
2014-04-14	55.74	55.87	55.12	55.42	2055505
2014-04-15	55.49	56.13	55.00	56.10	2576339
2014-04-16	56.73	56.73	55.81	56.20	2002431
2014-04-17	56.56	56.58	56.12	56.25	1311655
2014-04-21	56.37	56.52	55.99	56.24	1149988
2014-04-22	56.17	57.12	56.17	57.05	1418507
2014-04-23	56.96	57.38	56.71	57.20	1663031
2014-04-24	57.50	57.85	57.29	57.63	2398411
2014-04-25	57.57	57.65	57.06	57.23	2814116
2014-04-28	57.18	57.32	55.15	55.97	3803245
2014-04-29	56.20	56.68	55.83	56.62	2933522
2014-04-30	57.28	58.38	57.00	57.93	4419394
2014-05-01	57.87	58.57	57.84	58.55	3077810
2014-05-02	58.30	59.31	58.20	59.09	3612234
2014-05-05	59.02	59.03	58.27	58.88	2025806
2014-05-06	58.88	58.90	57.97	58.00	2755971
2014-05-07	57.32	58.12	57.24	58.11	3219790
2014-05-08	58.17	58.67	57.61	57.89	1925564
2014-05-09	58.21	58.30	57.51	58.17	2412427
2014-05-12	58.53	59.54	58.50	59.22	1546189
2014-05-13	59.18	59.39	58.79	58.87	1862933
2014-05-14	58.88	58.97	58.43	58.58	1101558
2014-05-15	58.53	58.53	57.35	57.93	1504444
2014-05-16	57.94	58.36	57.73	58.35	1529366
2014-05-19	58.17	58.69	58.00	58.61	1247434
2014-05-20	58.39	58.96	58.34	58.89	2163792
2014-05-21	58.45	58.92	58.34	58.76	2394495
2014-05-22	58.68	59.24	58.62	58.76	2293016
2014-05-23	58.98	59.33	58.82	59.26	1619223
2014-05-27	59.57	59.75	59.35	59.45	1897846
2014-05-28	59.44	59.57	59.20	59.44	1708674
2014-05-29	59.63	60.72	59.40	60.68	2784278
2014-05-30	60.88	61.73	60.75	61.62	3821565
2014-06-02	61.71	61.86	61.05	61.54	3493216
2014-06-03	61.50	61.53	61.15	61.49	2427165
2014-06-04	61.35	61.76	61.22	61.72	1874909
2014-06-05	61.95	62.36	61.57	62.31	1644613
2014-06-06	62.32	62.86	62.28	62.85	1525723
2014-06-09	62.57	63.14	62.50	62.82	1568605
2014-06-10	62.74	62.84	62.43	62.70	1972333
2014-06-11	61.72	61.98	61.45	61.77	2622217
2014-06-12	61.83	61.93	61.22	61.45	1702921
2014-06-13	61.50	61.64	61.00	61.38	1340796
2014-06-16	61.32	61.80	61.32	61.62	1239075
2014-06-17	61.51	62.57	61.36	62.45	1369535
2014-06-18	62.53	63.27	62.50	63.12	1791153
2014-06-19	62.31	63.37	62.31	63.37	1411464
2014-06-20	63.51	64.10	63.27	63.56	4750043
2014-06-23	63.37	63.85	63.33	63.79	1390162
2014-06-24	63.55	64.09	63.12	63.58	2818865
2014-06-25	63.55	63.63	63.22	63.43	2966359
2014-06-26	63.69	64.09	63.29	63.99	2031743
2014-06-27	63.89	64.25	63.72	63.98	2345518
2014-06-30	64.02	64.31	63.79	64.10	1135960
2014-07-01	64.32	64.76	64.18	64.67	1588369
2014-07-02	64.80	65.39	64.46	65.36	1815556
2014-07-03	65.26	65.73	65.23	65.56	963399
2014-07-07	65.50	65.88	65.36	65.87	1488158
2014-07-08	65.53	65.70	64.73	64.92	2018593
2014-07-09	65.26	65.50	64.94	65.42	2219283
2014-07-10	64.55	65.81	64.55	65.57	2627555
2014-07-11	65.32	65.67	64.98	65.02	2136303
2014-07-14	65.41	65.86	65.13	65.32	1998847
2014-07-15	65.36	65.58	64.66	64.98	2346592
2014-07-16	65.14	65.28	64.62	64.72	1857252
2014-07-17	64.49	64.85	63.37	63.38	3033315
2014-07-18	63.78	64.99	63.60	64.90	1993224
2014-07-21	64.83	65.14	64.54	64.97	1565188
2014-07-22	65.37	66.32	65.35	66.11	2189712
2014-07-23	65.90	66.51	65.78	66.47	1705064
2014-07-24	66.40	67.08	66.13	66.83	3008283
2014-07-25	66.72	67.12	66.27	66.37	1424247
2014-07-28	66.48	67.07	66.02	66.17	2942996
2014-07-29	66.08	66.89	65.65	65.69	3228204
2014-07-30	66.22	66.47	64.36	65.41	3930702
2014-07-31	65.32	65.34	64.46	64.71	3291639
2014-08-01	64.79	65.27	64.32	64.88	2908535
2014-08-04	65.04	66.25	64.90	65.99	2675566
2014-08-05	65.75	65.90	64.77	64.91	2940608
2014-08-06	64.34	65.03	64.18	64.51	2358477
2014-08-07	64.86	65.49	64.12	64.24	2545705
2014-08-08	64.74	64.97	64.30	64.94	1774750
2014-08-11	65.66	65.92	65.00	65.72	1536013
2014-08-12	65.69	66.01	65.37	65.57	1585966
2014-08-13	65.82	66.66	65.20	66.55	1623050
2014-08-14	66.75	67.35	66.55	67.26	1685564
2014-08-15	67.66	67.69	67.03	67.37	2529057
2014-08-18	67.87	67.95	67.34	67.66	1750739
2014-08-19	67.63	68.27	67.57	68.13	1956656
2014-08-20	68.00	68.64	67.87	68.54	1377110
2014-08-21	68.57	68.74	68.33	68.44	1204564
2014-08-22	68.28	68.56	68.16	68.45	1084204
2014-08-25	68.64	68.94	68.57	68.76	1415394
2014-08-26	68.98	69.07	68.45	68.99	1147524
2014-08-27	69.04	69.21	68.78	68.88	1421409
2014-08-28	68.78	69.12	68.17	68.99	1382310
2014-08-29	69.33	69.49	68.85	69.40	1393069
2014-09-02	69.68	69.69	68.80	69.43	1833724
2014-09-03	69.60	70.20	69.44	70.00	2911502
2014-09-04	70.44	70.98	70.33	70.52	2832398
2014-09-05	70.21	70.83	70.21	70.83	2367345
2014-09-08	70.86	71.33	70.65	71.07	2313106
2014-09-09	71.00	71.30	70.72	70.78	1571254
2014-09-10	70.90	71.04	70.50	70.79	1789339
2014-09-11	70.82	71.53	70.51	71.40	2869095
2014-09-12	71.14	71.23	70.22	70.62	1640527
2014-09-15	70.54	70.91	70.45	70.71	1412947
2014-09-16	70.50	71.23	70.33	71.14	2199641
2014-09-17	71.28	72.09	71.21	71.73	1476694
2014-09-18	72.19	72.47	71.76	72.45	1677327
2014-09-19	72.98	73.28	72.04	72.19	3799097
2014-09-22	72.32	72.32	71.28	71.61	1961141
2014-09-23	71.49	71.80	70.90	70.92	1889175
2014-09-24	70.90	71.48	70.78	71.39	1213808
2014-09-25	71.37	71.67	70.46	70.52	1508110
2014-09-26	70.85	71.07	70.52	70.72	3139678
2014-09-29	70.27	70.69	69.97	70.44	1664570
2014-09-30	70.23	70.63	69.90	69.90	1989277
2014-10-01	69.56	69.58	67.34	67.94	4252139
2014-10-02	67.98	68.16	65.48	66.80	4099811
2014-10-03	67.16	68.27	67.04	68.10	3763646
2014-10-06	68.09	68.39	67.09	67.33	2673392
2014-10-07	66.66	67.41	65.98	66.00	3238167
2014-10-08	65.87	66.34	65.34	66.17	5241594
2014-10-09	65.59	66.19	64.53	64.58	3565637
2014-10-10	64.40	64.74	63.12	63.55	4100541
2014-10-13	63.55	63.66	61.63	61.71	6500783
2014-10-14	62.11	63.88	62.06	62.55	5234692
2014-10-15	61.96	63.90	59.61	62.20	6844694
2014-10-16	60.72	63.55	60.66	62.79	2919156
2014-10-17	63.63	65.34	63.23	65.01	3110287
2014-10-20	64.94	67.63	64.90	67.02	3737018
2014-10-21	67.58	68.70	67.30	68.42	2820828
2014-10-22	69.41	69.63	68.22	68.42	2353763
2014-10-23	69.00	70.00	68.34	68.43	3434765
2014-10-24	68.40	69.35	68.04	69.29	2363935
2014-10-27	69.30	70.40	69.01	70.26	2317505
2014-10-28	69.53	72.21	69.23	71.95	4551086
2014-10-29	74.00	75.19	72.09	74.03	4337285
2014-10-30	73.51	76.31	73.50	76.00	3342879
2014-10-31	77.99	77.99	75.21	75.75	3577333
2014-11-03	75.91	76.15	74.95	75.80	2427487
2014-11-04	75.40	75.59	74.32	74.57	3395824
2014-11-05	75.19	75.20	73.94	74.90	3106715
2014-11-06	75.07	75.34	74.44	75.25	2331726
2014-11-07	75.33	75.55	74.96	75.50	1803203
2014-11-10	75.52	76.67	75.33	76.56	1434640
2014-11-11	76.80	77.28	76.56	77.14	1463009
2014-11-12	76.58	77.50	76.38	77.30	1319245
2014-11-13	77.38	78.02	77.33	77.98	268030
2014-11-14	78.09	78.39	77.71	77.96	1456696
2014-11-17	77.10	77.74	76.77	77.17	2517627
2014-11-18	76.89	77.22	76.51	76.94	2442920
2014-11-19	76.98	77.35	76.32	76.38	1783370
2014-11-20	76.37	76.41	75.34	75.89	2324712
2014-11-21	76.81	77.05	75.91	75.98	2211314
2014-11-24	76.47	77.23	76.47	76.97	2092518
2014-11-25	77.02	77.30	76.44	77.04	4748047
2014-11-26	76.82	77.65	76.77	77.48	1010889
2014-11-28	78.33	79.21	78.15	78.79	981154
2014-12-01	78.50	78.79	77.37	77.45	1903114
2014-12-02	77.73	78.19	77.40	77.45	2659920
2014-12-03	77.50	78.49	77.20	78.14	1400330
2014-12-04	78.00	79.00	77.45	77.94	1499062
2014-12-05	78.06	79.19	77.97	78.99	1598708
2014-12-08	79.01	79.25	78.50	78.99	1465255
2014-12-09	78.08	78.52	77.50	78.37	1669591
2014-12-10	78.30	78.46	77.33	77.48	1657700
2014-12-11	78.58	78.78	77.25	77.62	1427903
2014-12-12	77.07	77.92	76.71	76.76	1570449
2014-12-15	77.50	78.29	76.27	77.57	2646255
2014-12-16	77.84	77.93	76.22	76.28	3317507
2014-12-17	76.29	77.08	75.62	76.74	2353695
2014-12-18	77.64	77.88	76.91	77.35	2353380
2014-12-19	77.33	77.97	76.98	77.43	4492382
2014-12-22	77.41	78.61	77.35	78.46	1266709
2014-12-23	78.75	79.03	78.34	78.54	1581647
2014-12-24	78.09	78.57	77.86	78.35	736860
2014-12-26	78.67	78.99	78.52	78.70	891538
2014-12-29	78.72	79.25	78.16	79.08	1115719
2014-12-30	78.72	79.22	78.05	78.30	1184589
2014-12-31	78.67	79.25	77.98	78.03	1428801
2015-01-02	78.34	78.56	76.71	77.75	1278232
2015-01-05	77.64	77.74	75.32	75.62	2036204
2015-01-06	75.47	75.60	73.91	74.67	2561002
2015-01-07	75.48	76.57	74.99	76.38	1979431
2015-01-08	76.80	79.03	76.38	78.91	2396083
2015-01-09	78.79	79.09	77.99	78.73	2350882
2015-01-12	78.88	79.00	77.63	77.91	1715747
2015-01-13	78.84	79.61	77.17	77.42	2505961
2015-01-14	76.22	77.02	75.47	76.57	1902261
2015-01-15	76.69	77.73	76.01	76.10	1787308
2015-01-16	76.00	76.19	75.28	75.89	3146475
2015-01-20	76.71	76.92	75.51	76.32	1618249
2015-01-21	75.97	77.09	75.94	76.26	1658133
2015-01-22	76.68	78.73	76.36	78.48	2106205
2015-01-23	78.66	78.85	77.93	78.51	1630979
2015-01-26	78.65	79.45	78.49	79.42	1373830
2015-01-27	78.78	79.33	78.17	78.61	1274421
2015-01-28	78.47	78.63	76.81	76.90	2304477
2015-01-29	76.80	77.46	76.02	77.11	2246978
2015-01-30	76.45	76.54	74.43	74.50	3178101
2015-02-02	74.28	74.98	73.38	74.80	3253477
2015-02-03	74.98	76.73	74.71	76.63	2757573
2015-02-04	75.83	76.89	75.46	75.94	2261605
2015-02-05	75.91	76.30	75.29	75.70	2541300
2015-02-06	75.78	76.26	73.61	74.22	3403432
2015-02-09	73.32	73.91	72.77	73.39	2465762
2015-02-10	74.38	77.44	74.38	77.23	3532364
2015-02-11	77.13	77.65	76.47	77.02	1938631
2015-02-12	77.57	79.23	77.13	79.02	2179281
2015-02-13	79.09	79.46	78.52	79.40	1786014
2015-02-17	79.44	81.32	78.76	81.29	3033502
2015-02-18	80.22	81.62	80.04	81.45	3480355
2015-02-19	83.65	84.77	81.85	83.10	3927430
2015-02-20	83.18	83.18	82.05	83.00	1786706
2015-02-23	82.75	83.00	82.34	82.95	1837592
2015-02-24	82.73	82.96	82.05	82.25	1361028
2015-02-25	82.22	82.84	82.00	82.36	1344296
2015-02-26	82.16	83.27	82.16	83.22	1430105
2015-02-27	83.31	83.62	82.70	83.10	2035097
2015-03-02	83.35	84.87	83.12	84.83	2349680
2015-03-03	84.79	84.93	83.52	83.91	1568481
2015-03-04	83.55	83.70	82.78	83.15	1097606
2015-03-05	83.29	83.72	82.79	82.90	1190104
2015-03-06	82.51	82.90	81.32	81.52	1667131
2015-03-09	81.44	82.54	81.37	82.48	1913544
2015-03-10	81.77	81.77	80.81	81.26	1927035
2015-03-11	80.99	81.86	80.91	81.07	1284168
2015-03-12	81.63	83.00	81.63	82.80	1599086
2015-03-13	82.52	82.89	81.52	82.08	1374593
2015-03-16	82.61	83.72	82.36	83.49	1163880
2015-03-17	83.40	83.40	82.25	82.44	1373060
2015-03-18	82.27	83.47	81.52	83.23	1676476
2015-03-19	83.33	84.42	83.07	84.31	1486559
2015-03-20	85.00	85.00	83.67	84.04	3230437
2015-03-23	84.06	84.98	83.72	84.27	2047276
2015-03-24	83.97	84.02	82.21	82.25	2108740
2015-03-25	81.86	81.98	79.78	79.79	3328888
2015-03-26	79.23	81.07	78.58	80.58	3163925
2015-03-27	80.46	81.40	80.29	80.82	1777567
2015-03-30	81.32	81.81	81.16	81.50	1083321
2015-03-31	81.29	81.72	80.17	80.32	1920806
2015-04-01	80.36	80.42	79.12	80.33	1364255
2015-04-02	80.31	80.93	79.95	80.15	1143127
2015-04-06	79.43	80.56	79.04	80.28	1799430
2015-04-07	80.10	80.24	79.13	79.15	2416275
2015-04-08	79.47	80.86	79.34	80.19	2202791
2015-04-09	80.01	80.58	79.41	80.23	1095926
2015-04-10	80.35	80.67	80.06	80.32	851023
2015-04-13	80.19	80.78	79.84	80.21	1027051
2015-04-14	79.86	80.22	79.03	79.26	1653799
2015-04-15	79.43	79.96	78.85	78.96	1381282
2015-04-16	78.55	79.29	78.40	78.51	1711162
2015-04-17	77.92	78.32	77.15	77.64	2927673
2015-04-20	77.99	79.93	77.72	79.77	3587604
2015-04-21	80.09	80.75	79.53	80.47	2344305
2015-04-22	81.05	81.20	80.12	80.79	1572044
2015-04-23	80.46	81.93	80.23	81.35	1236693
2015-04-24	81.59	81.99	81.10	81.84	1131871
2015-04-27	81.78	83.07	81.28	81.37	2220702
2015-04-28	81.21	81.82	80.09	81.32	1804031
2015-04-29	82.42	84.33	82.06	83.87	5530237
2015-04-30	82.30	82.71	79.18	80.05	5499457
2015-05-01	80.65	81.83	80.39	80.97	1877684
2015-05-04	81.01	81.28	80.06	80.51	1678454
2015-05-05	80.28	80.31	78.18	78.21	2694137
2015-05-06	78.35	79.42	77.91	78.82	2273600
2015-05-07	78.78	79.46	78.33	78.48	2587234
2015-05-08	79.40	80.87	79.24	80.30	1865621
2015-05-11	80.15	80.44	79.59	79.72	1853089
2015-05-12	80.04	79.75	78.61	79.16	1247191
2015-05-13	78.94	79.81	78.51	78.68	1647188
2015-05-14	79.37	80.69	79.22	80.58	1847384
2015-05-15	80.93	81.50	80.30	80.90	1965826
2015-05-18	80.65	81.55	80.65	81.23	1416399
2015-05-19	81.18	81.52	80.68	80.90	1553483
2015-05-20	80.92	81.53	79.75	80.66	1246581
2015-05-21	80.36	80.82	80.03	80.47	1330448
2015-05-22	80.39	80.76	79.57	80.15	934857
2015-05-26	80.14	80.23	78.52	78.71	1210194
2015-05-27	79.02	79.68	78.78	79.20	1530557
2015-05-28	79.12	79.21	78.34	79.03	1308389
2015-05-29	79.32	79.47	77.82	77.99	2532166
2015-06-01	78.20	78.75	77.37	77.97	1928288
2015-06-02	77.74	78.68	77.60	78.43	1378320
2015-06-03	78.87	79.88	78.56	79.38	1677759
2015-06-04	78.85	79.41	78.32	78.48	1515010
2015-06-05	78.24	78.67	77.80	78.38	838033
2015-06-08	78.07	78.21	76.89	76.96	2038208
2015-06-09	76.84	77.49	76.58	77.32	1205525
2015-06-10	77.47	78.13	77.23	77.23	1344543
2015-06-11	77.41	77.52	76.63	77.27	2253878
2015-06-12	76.95	77.36	76.40	76.63	2104479
2015-06-15	76.05	77.19	75.86	77.02	1754352
2015-06-16	76.71	77.25	76.57	76.73	1463707
2015-06-17	76.75	77.11	76.02	77.02	1546672
2015-06-18	77.37	78.50	77.36	78.15	1506863
2015-06-19	78.13	78.27	77.59	77.64	1810696
2015-06-22	78.00	78.39	77.80	77.91	1312289
2015-06-23	77.80	77.99	77.32	77.59	1212255
2015-06-24	77.57	77.62	76.24	76.37	2098444
2015-06-25	76.44	76.86	76.10	76.17	1335671
2015-06-26	76.54	76.79	75.88	76.02	3597100
2015-06-29	75.24	75.50	73.77	73.83	2026906
2015-06-30	74.46	75.09	73.95	74.39	1828769
2015-07-01	75.22	75.42	74.57	74.99	1854777
2015-07-02	75.06	75.28	74.50	74.80	1227494
2015-07-06	74.06	74.77	73.84	74.31	1700134
2015-07-07	74.31	75.52	73.36	75.44	2767958
2015-07-08	74.68	74.95	73.90	73.96	2016157
2015-07-09	75.22	75.66	74.17	74.18	1599201
2015-07-10	75.23	76.19	74.59	75.97	1416825
2015-07-13	76.76	77.38	76.52	76.98	1756049
2015-07-14	76.60	77.66	76.60	77.26	1214121
2015-07-15	77.14	78.02	76.90	77.36	1637158
2015-07-16	77.67	78.76	77.67	78.25	1756531
2015-07-17	77.00	78.28	77.00	77.70	1715662
2015-07-20	77.74	78.26	77.68	77.83	1275982
2015-07-21	78.11	78.11	76.39	76.60	2271065
2015-07-22	76.54	77.17	76.24	76.93	1601871
2015-07-23	76.92	76.92	74.04	74.62	3260923
2015-07-24	74.80	74.81	73.31	74.02	2747325
2015-07-27	73.54	74.40	72.92	73.90	2378017
2015-07-28	74.19	75.64	74.03	74.59	2632464
2015-07-29	74.80	77.37	74.78	77.00	3417864
2015-07-30	76.00	76.13	72.15	72.64	6515290
2015-07-31	73.85	73.88	71.89	72.61	3438888
2015-08-03	72.16	72.91	71.94	72.57	2314231
2015-08-04	72.60	72.60	71.88	72.22	1862069
2015-08-05	73.08	73.40	70.44	70.70	4158501
2015-08-06	70.97	71.08	70.07	70.93	3782408
2015-08-07	70.93	71.47	70.07	71.37	2691997
2015-08-10	72.15	72.71	71.86	72.55	1788334
2015-08-11	72.03	72.50	71.68	72.14	1926858
2015-08-12	71.13	72.40	70.26	72.27	2758040
2015-08-13	71.81	72.75	71.61	72.30	1533131
2015-08-14	72.25	72.40	71.44	71.85	1351959
2015-08-17	71.60	73.23	71.44	72.94	1294439
2015-08-18	72.91	72.91	72.23	72.38	1073479
2015-08-19	71.96	72.54	71.42	71.91	1959253
2015-08-20	71.25	71.25	69.92	70.00	2792624
2015-08-21	69.25	70.32	68.87	69.33	4293520
2015-08-24	65.22	68.99	63.95	66.69	5155266
2015-08-25	68.66	68.98	66.49	66.56	4220756
2015-08-26	68.26	69.99	67.36	69.92	4370238
2015-08-27	70.45	71.13	69.70	71.11	2250569
2015-08-28	70.72	71.62	70.63	71.58	1532909
2015-08-31	71.16	71.17	70.34	70.66	2026170
2015-09-01	68.68	69.61	68.66	69.09	3175733
2015-09-02	70.32	71.21	69.81	70.92	2373407
2015-09-03	71.09	72.16	70.67	71.07	1615427
2015-09-04	69.97	70.95	69.80	70.02	1533299
2015-09-08	71.33	72.48	70.69	72.42	2292716
2015-09-09	72.70	73.16	71.03	71.19	1775325
2015-09-10	71.10	72.46	70.87	72.27	1605925
2015-09-11	71.72	73.03	71.61	73.01	1560296
2015-09-14	72.94	73.22	72.36	72.99	1706849
2015-09-15	73.07	73.07	70.87	72.24	3177509
2015-09-16	72.52	72.91	72.03	72.79	1895123
2015-09-17	72.87	73.34	72.01	72.16	2208071
2015-09-18	70.86	70.86	69.06	69.68	7984753
2015-09-21	70.20	70.80	69.79	70.22	1980438
2015-09-22	68.84	69.33	67.58	68.05	3303150
2015-09-23	68.38	68.45	67.57	67.72	1374411
2015-09-24	68.98	68.98	67.78	68.20	2969721
2015-09-25	68.59	69.52	68.04	68.50	2276368
2015-09-28	67.73	67.97	66.04	66.17	2552164
2015-09-29	66.19	66.63	65.31	65.44	3576136
2015-09-30	66.11	68.37	65.76	68.20	3578177
2015-10-01	68.39	70.16	68.25	70.11	3394247
2015-10-02	69.10	71.49	68.84	71.46	2748905
2015-10-05	71.81	72.91	70.60	72.76	2101350
2015-10-06	72.35	72.96	71.76	71.91	2560682
2015-10-07	72.05	74.19	72.01	74.17	2406448
2015-10-08	73.90	76.90	73.81	76.56	3494696
2015-10-09	76.65	77.00	75.60	76.47	2007403
2015-10-12	76.51	76.90	75.98	76.41	1516653
2015-10-13	75.37	76.40	74.80	75.28	2917307
2015-10-14	75.20	75.59	73.98	74.17	2326161
2015-10-15	74.75	75.00	73.18	74.84	1858741
2015-10-16	74.70	74.70	73.48	73.83	2774281
2015-10-19	73.62	74.46	73.09	73.38	2426672
2015-10-20	74.35	75.39	74.16	74.89	1776452
2015-10-21	74.85	75.50	73.78	73.85	1542388
2015-10-22	74.52	77.34	74.33	76.87	3517072
2015-10-23	75.94	76.19	74.40	75.30	4880436
2015-10-26	75.34	77.00	74.88	76.61	2077174
2015-10-27	76.60	79.03	76.18	77.99	4555678
2015-10-28	79.56	79.88	75.29	76.89	5232935
2015-10-29	74.41	77.16	73.83	76.98	3891266
2015-10-30	77.33	77.88	76.65	76.78	2561105
2015-11-02	77.00	77.90	76.74	77.46	1614199
2015-11-03	77.26	77.56	75.92	76.71	1930946
2015-11-04	76.84	77.09	76.28	77.02	1352873
2015-11-05	77.06	77.45	76.10	76.72	1215674
2015-11-06	76.76	77.34	76.15	76.68	1395760
2015-11-09	76.54	76.67	74.44	75.76	1238087
2015-11-10	75.72	76.64	75.44	76.52	1024653
2015-11-11	76.70	76.83	75.39	75.46	1261689
2015-11-12	75.50	75.50	74.45	74.52	1284918
2015-11-13	74.13	74.48	72.69	72.74	1643143
2015-11-16	71.58	74.53	70.43	73.72	13436993
2015-11-17	74.37	74.45	72.55	72.77	7677839
2015-11-18	72.77	73.44	70.80	72.23	5285056
2015-11-19	72.40	72.69	71.58	72.57	3243330
2015-11-20	72.98	73.04	71.90	72.31	2331993
2015-11-23	72.31	73.10	72.20	72.40	2274902
2015-11-24	71.10	71.68	69.93	70.98	4296512
2015-11-25	71.25	72.08	71.05	71.84	2248105
2015-11-27	71.65	71.92	71.37	71.48	642661
2015-11-30	71.38	71.40	69.89	70.91	3183420
2015-12-01	71.51	72.38	71.07	72.26	2563109
2015-12-02	72.08	72.68	71.52	71.69	2828392
2015-12-03	71.75	71.88	68.55	68.78	3219139
2015-12-04	70.49	71.09	69.24	71.04	3475179
2015-12-07	70.75	71.00	69.15	69.50	3073427
2015-12-08	69.28	69.91	68.48	69.58	2449216
2015-12-09	69.08	70.02	67.57	68.02	2904901
2015-12-10	68.73	68.91	67.87	68.23	1956764
2015-12-11	67.12	67.84	66.71	66.85	2137818
2015-12-14	66.78	67.21	65.55	66.43	3158677
2015-12-15	67.07	67.16	66.02	66.62	3123609
2015-12-16	67.16	68.10	65.93	67.16	3480292
2015-12-17	67.36	67.83	66.01	66.03	2410477
2015-12-18	65.89	66.54	64.64	65.11	4835457
2015-12-21	65.37	65.92	64.99	65.17	2204944
2015-12-22	65.76	68.91	65.26	68.49	5676555
2015-12-23	68.31	69.00	67.92	68.85	2263551
2015-12-24	68.86	69.30	68.55	68.77	789895
2015-12-28	68.00	68.96	68.00	68.85	1459767
2015-12-29	69.09	69.28	68.37	68.75	1910609
2015-12-30	68.84	68.96	67.86	68.02	1512157
2015-12-31	67.99	68.21	67.04	67.04	1940968
2016-01-04	65.93	66.20	64.98	65.38	3899473
2016-01-05	65.48	66.03	65.23	65.59	2699060
2016-01-06	64.47	64.68	62.53	63.62	4167145
2016-01-07	62.27	63.13	61.68	61.82	6444904
2016-01-08	62.36	63.81	62.01	62.65	4510253
2016-01-11	63.15	63.50	62.12	63.16	4568680
2016-01-12	63.22	64.50	63.17	64.32	4915297
2016-01-13	63.83	64.03	60.13	60.27	5475488
2016-01-14	60.21	62.12	58.92	60.74	7445758
2016-01-15	59.02	60.15	58.33	59.55	8374913
2016-01-19	60.44	60.50	57.62	58.38	5212770
2016-01-20	57.63	60.60	56.43	59.81	8220507
2016-01-21	59.75	62.56	59.15	61.65	6139936
2016-01-22	62.58	63.61	61.61	62.46	4769659
2016-01-25	62.40	62.40	60.00	60.12	3230982
2016-01-26	60.71	62.06	60.28	61.94	3255632
2016-01-27	61.81	62.45	60.01	60.64	4022690
2016-01-28	61.27	61.64	58.80	59.21	4650675
2016-01-29	59.89	61.31	59.37	61.28	3170979
2016-02-01	60.32	61.90	60.01	61.42	3495730
2016-02-02	60.40	60.76	58.99	59.07	3929013
2016-02-03	59.16	59.73	57.69	59.39	3559903
2016-02-04	59.28	60.90	58.89	60.71	4331455
2016-02-05	60.68	60.71	59.13	60.01	3703670
2016-02-08	59.59	59.80	57.89	59.44	5115953
2016-02-09	59.00	61.63	59.00	60.77	5311054
2016-02-10	61.63	62.84	61.18	61.38	3575455
2016-02-11	60.50	62.18	60.10	61.59	4797584
2016-02-12	62.06	63.89	61.63	63.80	3711608
2016-02-16	64.27	65.55	63.98	65.06	5517628
2016-02-17	65.74	67.88	65.65	66.68	4907280
2016-02-18	64.10	65.68	64.00	64.94	7969291
2016-02-19	64.50	65.81	64.25	65.71	3596820
2016-02-22	66.21	67.53	66.18	66.79	5341629
2016-02-23	66.51	66.86	66.05	66.27	3016301
2016-02-24	65.64	67.26	65.03	67.03	3740715
2016-02-25	67.56	68.33	66.78	68.30	4236249
2016-02-26	68.97	69.00	67.80	68.15	2961937
2016-02-29	68.33	68.85	67.68	68.15	4900574
2016-03-01	68.33	69.18	68.28	68.93	3416008
2016-03-02	68.57	69.00	68.14	68.93	2733127
2016-03-03	68.57	69.01	68.06	68.68	2341004
2016-03-04	68.80	69.28	68.40	68.98	1828883
2016-03-07	68.51	69.54	68.35	69.54	2742371
2016-03-08	68.90	69.45	68.18	69.54	4362110
2016-03-09	68.74	68.77	68.09	68.59	2283898
2016-03-10	68.74	69.15	66.72	67.96	2281313
2016-03-11	68.97	69.17	68.40	68.89	1878081
2016-03-14	71.05	71.30	69.94	70.93	8939959
2016-03-15	70.06	71.03	70.01	70.41	4007640
2016-03-16	69.98	71.69	69.85	71.24	3382967
2016-03-17	70.98	71.82	70.54	71.80	4545882
2016-03-18	72.61	73.89	72.25	73.16	13530670
2016-03-21	72.56	72.85	71.82	72.30	13664464
2016-03-22	70.89	71.28	69.99	70.92	7182977
2016-03-23	70.55	70.83	69.19	69.60	7108045
2016-03-24	69.02	69.72	68.37	68.64	5624402
2016-03-28	68.64	68.64	68.64	68.64	5
2016-03-29	70.98	71.45	70.66	71.34	4709303
2016-03-30	71.40	71.77	70.43	71.55	2362701
2016-03-31	71.59	71.82	71.02	71.55	4621028
2016-04-01	67.48	68.07	66.50	67.13	18178877
2016-04-04	67.13	67.36	66.16	66.36	5528588
2016-04-05	65.88	66.09	65.26	65.84	5785518
2016-04-06	66.07	66.31	65.44	66.14	3508901
2016-04-07	65.89	66.03	65.11	65.53	4226982
2016-04-08	66.00	66.63	65.74	66.57	9372423
2016-04-11	66.75	68.07	66.66	67.12	6513871
2016-04-12	67.13	67.58	66.90	67.34	3384558
2016-04-13	67.88	67.99	67.38	67.63	3471630
2016-04-14	67.65	68.15	67.26	67.84	4324209
2016-04-15	67.89	68.58	67.77	67.92	4420244
2016-04-18	67.79	67.81	66.68	67.54	4992591
2016-04-19	67.62	68.83	67.38	67.81	5440748
2016-04-20	67.19	68.40	66.87	67.86	5106318
2016-04-21	67.73	69.25	67.73	68.23	4477155
2016-04-22	68.23	68.32	65.56	66.54	5375738
2016-04-25	66.75	67.08	66.41	66.98	3443800
2016-04-26	67.40	67.51	66.50	67.00	4445605
2016-04-27	67.05	68.91	67.01	68.68	6220458
2016-04-28	67.63	70.75	67.56	69.24	7221058
2016-04-29	68.98	70.43	68.64	70.09	6485753
2016-05-02	70.33	70.47	69.54	70.04	4575681
2016-05-03	69.65	70.39	69.13	70.10	4670859
2016-05-04	69.46	69.82	68.77	69.23	4333115
2016-05-05	69.45	69.84	69.04	69.27	3058341
2016-05-06	69.01	69.48	68.35	69.22	1872285
2016-05-09	69.40	69.54	68.69	69.13	2320832
2016-05-10	69.19	70.46	68.65	70.46	6236660
2016-05-11	70.32	70.32	68.75	68.92	2660369
2016-05-12	69.34	69.49	67.44	67.97	2574531
2016-05-13	67.71	68.45	66.31	66.88	3812157
2016-05-16	66.88	68.16	66.64	67.71	2648170
2016-05-17	67.71	68.41	67.01	67.26	2726101
2016-05-18	67.00	67.27	65.12	65.71	4548654
2016-05-19	65.14	65.25	64.11	64.97	3533047
2016-05-20	64.78	65.37	64.70	64.98	3008238
2016-05-23	65.02	65.12	64.49	64.86	2001872
2016-05-24	65.17	65.61	64.87	65.37	2271711
2016-05-25	65.37	66.34	65.16	66.20	2750584
2016-05-26	66.18	66.19	65.37	65.56	2025467
2016-05-27	65.76	66.34	65.58	66.31	1619255
2016-05-31	66.34	66.69	65.91	66.04	2373570
2016-06-01	66.23	67.29	65.67	67.15	3899518
2016-06-02	66.79	68.81	66.63	68.52	3879539
2016-06-03	67.88	68.40	67.00	68.03	2902373
2016-06-06	68.04	68.25	67.54	67.85	1827932
2016-06-07	68.07	68.15	67.21	67.31	2302815
2016-06-08	67.48	67.88	66.32	67.56	3493352
2016-06-09	67.14	67.42	66.67	67.22	2551760
2016-06-10	66.42	66.69	66.07	66.49	2553068
2016-06-13	66.35	67.00	65.94	65.96	2872612
2016-06-14	65.61	65.99	64.97	65.38	3359195
2016-06-15	65.46	66.73	65.41	65.72	2933845
2016-06-16	65.48	65.74	64.33	65.59	2741022
2016-06-17	65.58	66.59	65.51	66.47	3229474
2016-06-20	67.16	68.46	67.06	67.84	3090967
2016-06-21	67.73	67.83	67.13	67.71	2429216
2016-06-22	67.89	68.42	67.42	67.75	3592161
2016-06-23	68.39	68.99	68.04	68.95	2472694
2016-06-24	66.36	67.34	63.84	63.91	6184359
2016-06-27	63.31	63.82	60.87	61.21	6497575
2016-06-28	62.17	62.73	61.65	62.59	4016510
2016-06-29	63.19	65.34	63.17	64.90	4200026
2016-06-30	65.68	66.75	64.88	66.46	4329573
2016-07-01	66.39	67.90	66.09	67.79	3340981
2016-07-05	67.84	67.95	66.76	67.09	3093813
2016-07-06	66.70	67.95	66.31	67.85	2899572
2016-07-07	67.98	68.71	67.40	68.36	2918486
2016-07-08	68.99	70.04	68.84	69.85	3686885
2016-07-11	69.85	70.27	69.62	70.12	3283092
2016-07-12	70.47	71.50	70.45	71.26	3910716
2016-07-13	71.53	71.55	69.58	70.12	3413861
2016-07-14	70.90	71.00	70.34	70.45	2274519
2016-07-15	70.42	70.56	69.28	70.20	1838457
2016-07-18	70.19	70.76	69.99	70.39	2061747
2016-07-19	69.90	70.17	69.39	70.15	3060916
2016-07-20	70.21	70.43	69.74	69.87	1916222
2016-07-21	69.62	70.47	69.46	70.38	2579299
2016-07-22	70.30	71.12	70.05	70.99	1838234
2016-07-25	70.92	71.35	70.66	71.21	2790276
2016-07-26	71.11	71.73	70.70	71.67	2531742
2016-07-27	71.05	71.18	69.72	70.54	4010595
2016-07-28	69.52	71.64	69.00	71.53	3653441
2016-07-29	71.32	71.85	70.89	71.70	2408302
2016-08-01	71.49	71.74	70.73	71.19	2235727
2016-08-02	71.19	71.21	69.68	70.59	2514777
2016-08-03	70.44	71.40	70.15	71.31	2888987
2016-08-04	71.29	72.24	70.61	72.21	1974531
2016-08-05	72.69	73.14	72.31	72.71	1846302
2016-08-08	72.99	73.23	72.31	72.54	3782583
2016-08-09	72.63	72.98	71.74	71.85	2639751
2016-08-10	72.03	72.53	71.52	71.86	2342215
2016-08-11	71.98	72.35	71.64	72.10	1350119
2016-08-12	71.40	72.55	71.30	71.94	1784759
2016-08-15	72.09	73.14	72.02	72.88	2030532
2016-08-16	72.94	73.11	72.42	72.78	2439371
2016-08-17	72.93	73.07	72.28	73.01	1712657
2016-08-18	72.95	73.26	72.31	72.96	1063140
2016-08-19	72.63	73.99	72.34	73.97	2353761
2016-08-22	73.66	73.91	72.62	73.01	4737869
2016-08-23	73.43	73.44	72.98	73.13	1735186
2016-08-24	72.97	73.27	72.33	72.48	1459877
2016-08-25	72.45	73.11	72.30	73.03	3013834
2016-08-26	73.31	73.59	72.55	72.80	2270336
2016-08-29	72.88	73.82	72.88	73.08	1957671
2016-08-30	73.24	73.25	72.19	72.33	2326699
2016-08-31	72.18	72.50	71.32	71.33	2337346
2016-09-01	71.40	71.95	70.88	71.13	3145830
2016-09-02	71.39	71.77	70.55	70.96	2569310
2016-09-06	70.92	71.10	69.96	70.09	2265356
2016-09-07	70.45	70.60	70.01	70.40	1781760
2016-09-08	70.51	70.51	69.88	70.03	1880610
2016-09-09	70.02	70.15	67.05	67.16	3883030
2016-09-12	66.69	68.96	66.54	68.82	3153073
2016-09-13	68.21	69.05	67.86	68.41	4196001
2016-09-14	68.21	69.16	67.45	68.49	4325816
2016-09-15	68.51	69.50	68.13	69.29	3281501
2016-09-16	69.07	69.12	68.12	68.69	3271078
2016-09-19	68.99	69.38	67.95	68.34	1795108
2016-09-20	68.91	70.99	68.66	69.94	11410295
2016-09-21	69.80	70.34	69.24	70.14	15921371
2016-09-22	70.54	70.73	69.51	69.75	17562130
2016-09-23	69.36	69.44	68.10	68.44	11920833
2016-09-26	69.20	69.23	67.01	67.15	5063835
2016-09-27	67.20	67.92	66.96	67.05	4869165
2016-09-28	67.04	67.44	66.70	67.38	4599161
2016-09-29	67.21	68.09	66.98	67.10	3182593
2016-09-30	67.40	67.74	66.95	67.33	6088174
2016-10-03	67.34	67.78	67.29	67.45	2599447
2016-10-04	67.33	67.44	66.88	67.11	2749182
2016-10-05	67.21	67.69	67.12	67.47	2556207
2016-10-06	67.35	67.64	66.84	67.51	2265375
2016-10-07	67.49	67.85	66.74	67.14	2879741
2016-10-10	67.55	68.06	67.37	67.39	1979212
2016-10-11	67.12	67.46	66.16	66.61	6718126
2016-10-12	66.60	67.07	66.43	66.91	2186103
2016-10-13	66.34	67.34	66.06	67.27	3456877
2016-10-14	67.43	67.87	67.01	67.45	2654825
2016-10-17	67.35	67.76	66.84	66.92	1631804
2016-10-18	67.72	68.07	67.23	67.83	3016822
2016-10-19	67.95	68.25	67.74	67.96	1631920
2016-10-20	67.75	67.85	66.79	67.40	2068535
2016-10-21	67.06	67.51	66.59	67.14	1855365
2016-10-24	67.75	68.47	67.36	67.38	2610333
2016-10-25	67.36	67.51	67.00	67.21	2038199
2016-10-26	66.48	66.99	65.91	66.69	3820806
2016-10-27	66.70	66.96	66.21	66.92	2307480
2016-10-28	66.98	67.88	66.69	67.44	1992970
2016-10-31	67.72	68.96	67.72	68.70	2697757
2016-11-01	68.68	69.00	67.74	68.32	3147206
2016-11-02	68.40	69.27	68.03	68.40	2920162
2016-11-03	68.58	69.40	68.40	69.24	3204001
2016-11-04	68.68	70.60	68.68	69.61	4147469
2016-11-07	70.66	71.18	70.28	71.10	3578114
2016-11-08	70.00	73.64	69.04	73.02	7883410
2016-11-09	71.16	74.28	71.00	74.08	5023477
2016-11-10	74.52	75.09	73.22	73.42	5273772
2016-11-11	73.15	73.87	72.75	73.39	2986783
2016-11-14	73.50	77.81	73.46	77.24	7313004
2016-11-15	77.00	77.85	76.74	77.71	3863390
2016-11-16	77.39	78.18	77.28	77.57	2747674
2016-11-17	77.51	78.03	77.23	77.47	2295150
2016-11-18	77.42	77.64	77.04	77.14	1647256
2016-11-21	77.04	77.82	76.88	77.29	2605628
2016-11-22	77.38	77.98	77.16	77.85	2706277
2016-11-23	77.60	78.12	77.33	78.08	1817793
2016-11-25	78.10	78.90	77.26	78.52	1059567
2016-11-28	77.55	78.52	77.03	78.07	3418691
2016-11-29	78.09	79.58	78.09	79.11	3428458
2016-11-30	79.07	79.39	78.03	78.78	3540334
2016-12-01	78.47	80.29	78.47	79.82	4127057
2016-12-02	79.18	80.27	78.79	79.20	2769256
2016-12-05	80.51	81.25	80.04	81.00	3507974
2016-12-06	81.00	82.10	80.67	82.08	2907256
2016-12-07	82.12	84.27	81.86	83.92	3964702
2016-12-08	84.08	84.59	83.15	83.49	4059350
2016-12-09	83.98	83.98	83.07	83.55	2386292
2016-12-12	83.43	83.98	82.76	83.91	2086086
2016-12-13	84.00	84.96	83.87	84.40	2501759
2016-12-14	84.55	85.05	83.76	83.94	2012524
2016-12-15	84.43	85.35	83.92	84.33	3305853
2016-12-16	84.89	86.15	84.30	86.05	9997190
2016-12-19	85.75	86.00	84.71	84.86	3139154
2016-12-20	85.27	85.77	84.81	85.10	2637570
2016-12-21	85.07	85.45	84.75	84.85	1818333
2016-12-22	84.97	85.00	83.33	83.73	2575115
2016-12-23	83.73	84.17	83.60	84.09	2316857
2016-12-27	84.50	84.69	83.95	84.14	1374255
2016-12-28	84.41	84.50	83.31	83.36	1557688
2016-12-29	83.57	83.74	83.11	83.32	1590762
2016-12-30	83.48	83.61	82.54	82.68	2403317
2017-01-03	83.35	83.85	81.71	82.50	3277092
2017-01-04	82.74	83.40	82.25	82.34	4016215
2017-01-05	82.07	83.07	81.66	81.78	2828243
2017-01-06	81.79	83.02	81.33	82.30	2306221
2017-01-09	82.05	82.70	81.60	82.25	2643139
2017-01-10	82.09	82.42	81.66	81.93	2167964
2017-01-11	82.28	83.42	81.80	82.84	2888140
2017-01-12	82.69	82.76	81.04	81.89	2281641
2017-01-13	81.93	82.65	81.93	82.64	1671459
2017-01-17	82.57	82.90	82.21	82.38	2113874
2017-01-18	82.41	83.10	82.07	83.00	1467468
2017-01-19	83.72	85.29	83.72	84.53	3465151
2017-01-20	84.87	85.76	84.16	84.38	2449777
2017-01-23	84.15	84.53	83.82	84.37	1451988
2017-01-24	84.35	84.97	84.02	84.51	1455829
2017-01-25	84.79	85.70	84.24	85.61	2094732
2017-01-26	85.79	86.24	85.54	85.84	2148312
2017-01-27	85.97	86.32	85.53	86.08	1693432
2017-01-30	85.83	85.83	84.59	85.26	2251945
2017-01-31	85.24	85.24	84.36	84.60	2461976
2017-02-01	84.49	85.21	84.27	84.64	2241740
2017-02-02	84.40	84.81	83.81	84.50	1803821
2017-02-03	84.77	85.52	84.77	85.45	1386686
2017-02-06	85.46	85.73	85.20	85.65	1224274
2017-02-07	85.56	86.34	85.55	85.81	1547704
2017-02-08	85.72	86.48	85.37	86.36	1869495
2017-02-09	86.56	86.97	86.26	86.79	2460783
2017-02-10	86.99	86.99	86.44	86.45	1866767
2017-02-13	86.84	87.42	86.59	87.38	1504163
2017-02-14	87.31	87.91	87.06	87.89	2366781
2017-02-15	87.57	89.46	87.27	89.46	3447087
2017-02-16	89.10	91.07	88.50	89.44	3415883
2017-02-17	89.28	89.66	87.24	89.36	5275189
2017-02-21	88.54	88.88	87.74	87.99	3637138
2017-02-22	87.70	88.03	87.61	87.68	1986798
2017-02-23	87.82	87.99	86.96	87.00	2013454
2017-02-24	87.03	87.59	86.80	87.08	2521731
2017-02-27	86.97	87.65	86.75	87.45	1885192
2017-02-28	87.31	87.75	86.89	86.99	2587163
2017-03-01	87.50	88.93	87.38	88.49	2589460
2017-03-02	88.20	88.22	87.22	87.52	2968450
2017-03-03	87.34	87.69	86.42	86.79	2061637
2017-03-06	86.58	87.03	86.06	86.72	2106979
2017-03-07	86.66	86.84	85.93	86.15	1909110
2017-03-08	85.95	86.71	85.63	86.39	2709189
2017-03-09	86.44	87.11	86.05	86.31	1906347
2017-03-10	86.98	87.02	86.03	86.62	2187416
2017-03-13	86.59	87.08	86.42	87.03	2236158
2017-03-14	86.86	86.86	86.25	86.27	2058875
2017-03-15	86.68	88.09	86.67	87.82	2012080
2017-03-16	87.82	88.50	87.35	88.06	1846420
2017-03-17	88.39	88.49	87.89	88.33	3015187
2017-03-20	88.34	89.23	88.31	88.68	2198055
2017-03-21	90.02	91.57	88.67	89.10	5486131
2017-03-22	89.27	92.26	89.05	92.14	4540146
2017-03-23	92.14	93.69	92.08	93.14	4658424
2017-03-24	93.50	93.86	93.25	93.50	2274870
2017-03-27	92.99	93.53	92.45	93.17	2151673
2017-03-28	93.17	94.99	93.00	94.49	2256913
2017-03-29	94.01	94.70	93.86	94.59	1663239
2017-03-30	94.40	95.42	94.40	94.64	2078584
2017-03-31	94.60	94.98	93.99	94.18	2269717
2017-04-03	94.28	94.53	92.08	92.75	3635615
2017-04-04	92.67	92.99	91.93	92.47	3098026
2017-04-05	92.80	93.22	91.55	91.96	2686769
2017-04-06	91.90	92.15	91.07	91.77	2516244
2017-04-07	91.73	91.73	90.25	91.21	2954694
2017-04-10	91.04	91.72	90.66	91.06	2152901
2017-04-11	91.16	91.59	90.79	91.40	2732256
2017-04-12	91.98	92.00	90.88	91.75	3416608
2017-04-13	91.70	92.12	91.32	91.55	2244914
2017-04-17	91.91	91.98	91.60	91.95	1283993
2017-04-18	91.59	92.25	90.00	92.02	3102398
2017-04-19	92.09	92.42	91.18	91.49	2025848
2017-04-20	91.96	92.98	90.67	92.77	2792852
2017-04-21	92.77	92.95	92.24	92.47	2521386
2017-04-24	93.65	93.90	93.15	93.52	2085013
2017-04-25	93.99	94.77	93.75	94.57	1637835
2017-04-26	94.56	96.82	94.36	96.30	3614491
2017-04-27	96.32	96.43	95.42	95.74	3655294
2017-04-28	95.91	96.02	93.70	94.42	2859976
2017-05-01	94.72	96.06	94.46	95.58	1676123
2017-05-02	95.92	97.17	95.74	97.10	2483021
2017-05-03	97.20	97.31	96.56	96.99	2387155
2017-05-04	97.19	97.38	96.67	96.88	2571053
2017-05-05	97.22	97.22	96.74	97.05	3038497
2017-05-08	97.09	97.55	95.89	96.37	3955061
2017-05-09	101.20	103.22	99.35	102.50	6721578
2017-05-10	102.34	103.43	101.71	103.24	2611129
2017-05-11	103.08	103.62	102.57	102.82	1622696
2017-05-12	102.77	103.10	102.05	102.45	1958021
2017-05-15	102.40	104.34	102.25	104.06	2416747
2017-05-16	104.51	104.52	103.43	103.99	2406077
2017-05-17	103.07	103.10	102.06	102.11	1944119
2017-05-18	102.13	103.71	101.74	102.53	3512895
2017-05-19	102.57	103.25	102.37	102.82	1977317
2017-05-22	102.93	104.33	102.69	104.22	2016397
2017-05-23	104.12	105.53	103.88	105.49	2867818
2017-05-24	105.95	106.10	105.51	105.88	1655647
2017-05-25	106.00	107.45	106.00	106.53	5163088
2017-05-26	106.69	107.50	106.55	106.90	1794734
2017-05-30	106.65	107.24	106.41	106.74	2129136
2017-05-31	107.01	107.68	106.39	107.65	3013585
2017-06-01	108.00	108.99	107.65	108.68	1778314
2017-06-02	108.89	110.51	108.76	110.06	2886773
2017-06-05	110.10	110.35	107.80	108.19	2194144
2017-06-06	107.32	107.51	104.92	104.99	4531572
2017-06-07	105.50	105.61	103.12	105.12	4503604
2017-06-08	104.56	105.17	102.40	105.08	3320763
2017-06-09	104.98	105.46	101.86	102.42	3629714
2017-06-12	101.79	102.49	100.77	102.07	5035449
2017-06-13	102.55	103.89	102.25	103.88	2978439
2017-06-14	104.38	104.91	102.86	103.91	2316116
2017-06-15	103.35	104.82	102.54	104.74	1559970
2017-06-16	104.41	105.31	103.97	104.50	3960268
2017-06-19	105.01	106.31	104.64	105.93	1636875
2017-06-20	105.43	105.88	104.16	104.19	1641503
2017-06-21	104.32	104.75	103.67	104.13	1441375
2017-06-22	104.09	104.40	103.39	103.89	1516790
2017-06-23	103.81	104.45	103.32	104.06	6252434
2017-06-26	104.07	105.15	103.51	103.93	2114452
2017-06-27	103.53	103.56	100.89	101.03	2719033
2017-06-28	101.00	102.51	100.47	101.98	2059229
2017-06-29	102.16	102.34	99.08	100.21	3052900
2017-06-30	101.18	101.22	100.28	100.31	2837436
2017-07-03	100.61	101.00	99.92	100.11	1230937
2017-07-05	100.30	101.56	100.05	101.17	2290927
2017-07-06	100.45	100.75	99.38	99.65	1984415
2017-07-07	99.70	100.74	99.43	100.35	2469761
2017-07-10	100.23	100.89	99.56	100.71	1524048
2017-07-11	100.33	100.95	99.83	100.73	1793814
2017-07-12	101.65	102.05	100.68	100.80	1776851
2017-07-13	101.00	101.24	100.46	100.70	1396413
2017-07-14	100.81	101.37	100.17	100.99	1323909
2017-07-17	100.89	101.95	100.61	101.35	1232325
2017-07-18	100.98	102.31	100.64	102.00	1367371
2017-07-19	101.88	102.61	101.45	102.24	1056901
2017-07-20	102.19	102.93	101.91	102.40	1622432
2017-07-21	102.05	103.06	102.02	102.85	1363918
2017-07-24	103.03	103.12	102.61	102.71	1506825
2017-07-25	103.15	103.32	102.64	103.06	1526849
2017-07-26	103.39	104.84	102.47	103.04	2606163
2017-07-27	103.48	104.41	102.98	104.06	2066415
2017-07-28	103.64	104.61	103.27	103.34	2005157
2017-07-31	103.75	104.97	103.57	104.19	1262836
2017-08-01	104.80	105.55	104.61	105.13	1299592
2017-08-02	104.38	104.74	102.05	103.49	2182793
2017-08-03	103.62	105.19	103.45	103.66	2250594
2017-08-04	104.07	105.05	103.65	105.02	3068939
2017-08-07	107.00	107.63	105.70	106.17	4861601
2017-08-08	100.95	104.76	100.53	103.95	4618003
2017-08-09	103.10	103.20	101.21	101.35	2779133
2017-08-10	100.96	101.00	99.20	99.52	3912842
2017-08-11	99.50	100.16	98.86	99.40	2154708
2017-08-14	100.19	100.45	99.67	100.07	2578263
2017-08-15	100.32	101.04	99.93	100.40	1603427
2017-08-16	100.60	100.85	99.69	100.30	1906949
2017-08-17	100.18	100.18	97.80	97.84	2579472
2017-08-18	97.80	98.74	96.90	98.03	1581465
2017-08-21	98.16	99.21	97.99	99.08	1494619
2017-08-22	99.21	102.41	98.86	102.00	2592716
2017-08-23	101.15	101.70	100.27	100.43	2749752
2017-08-24	100.56	101.03	99.58	99.95	1364972
2017-08-25	100.79	100.97	100.15	100.66	1346355
2017-08-28	100.99	100.99	100.24	100.71	1389257
2017-08-29	99.91	100.54	99.58	100.23	1286210
2017-08-30	100.76	103.75	100.56	103.64	1954360
2017-08-31	103.71	104.35	102.81	103.58	1837314
2017-09-01	104.02	104.25	103.42	103.80	1258055
2017-09-05	103.67	103.82	101.11	102.28	1886720
2017-09-06	102.68	102.86	101.22	101.80	1263386
2017-09-07	102.13	102.24	101.21	101.76	1661419
2017-09-08	101.73	104.44	101.61	103.43	1876132
2017-09-11	103.82	106.20	103.82	104.63	2974882
2017-09-12	104.66	105.48	104.29	105.08	1269203
2017-09-13	105.00	106.92	104.71	106.77	1821671
2017-09-14	106.34	106.96	105.65	106.39	3517535
2017-09-15	105.97	105.97	104.39	105.39	2790640
2017-09-18	105.77	106.48	105.45	105.54	2297007
2017-09-19	105.58	107.43	105.07	107.35	2148335
2017-09-20	107.30	108.24	106.84	107.69	3489445
2017-09-21	107.84	108.50	107.33	107.57	1911898
2017-09-22	107.18	108.07	107.00	107.88	1179138
2017-09-25	107.85	109.97	107.43	108.87	3713216
2017-09-26	109.07	109.65	107.96	108.07	2825731
2017-09-27	108.36	108.96	107.43	108.36	3563692
2017-09-28	108.15	110.06	107.96	110.00	1821601
2017-09-29	109.67	111.32	109.20	110.26	3558745
2017-10-02	110.35	111.46	109.70	110.53	1545494
2017-10-03	110.39	110.84	108.99	109.40	2224872
2017-10-04	109.25	109.54	108.31	108.82	2720428
2017-10-05	109.22	111.50	108.87	111.27	3459229
2017-10-06	111.24	111.77	110.74	111.76	1872486
2017-10-09	111.96	112.79	111.70	112.76	1309980
2017-10-10	112.88	114.11	112.46	114.08	1921419
2017-10-11	113.89	114.41	113.69	114.13	1338586
2017-10-12	114.07	114.87	113.65	114.46	1739112
2017-10-13	115.00	115.31	114.40	115.11	1690312
2017-10-16	115.00	115.40	113.82	114.75	4016200
2017-10-17	114.55	115.08	114.17	115.04	744002
2017-10-18	115.32	116.67	115.05	115.77	2472821
2017-10-19	115.35	115.41	114.54	115.20	1695186
2017-10-20	115.49	115.61	114.40	115.02	2545237
2017-10-23	115.06	115.52	114.71	115.31	1409337
2017-10-24	115.77	117.09	115.44	116.81	1703103
2017-10-25	116.11	117.04	115.57	116.33	2885591
2017-10-26	117.53	119.36	116.40	118.81	2637754
2017-10-27	117.41	119.43	117.27	118.87	2067384
2017-10-30	118.67	118.97	117.52	118.52	1841346
2017-10-31	118.62	119.91	118.32	119.48	1712807
2017-11-01	120.51	120.92	119.60	120.16	1381031
2017-11-02	120.44	121.25	119.02	119.64	3713451
2017-11-03	119.69	121.58	119.61	121.55	4043277
2017-11-06	121.34	123.03	120.85	121.98	2838685
2017-11-07	122.21	123.31	120.66	120.89	5253665
2017-11-08	121.00	124.34	119.19	119.98	6163025
2017-11-09	119.26	120.12	118.13	118.81	3317664
2017-11-10	119.04	120.87	118.01	120.11	3377034
2017-11-13	119.67	120.88	119.60	120.39	2387311
2017-11-14	120.08	123.10	119.95	123.06	2141797
2017-11-15	122.91	122.96	121.38	122.26	3043260
2017-11-16	121.94	124.42	121.50	124.38	3493489
2017-11-17	123.98	125.64	123.77	125.48	4660679
2017-11-20	125.33	126.24	125.06	125.91	1937760
2017-11-21	126.33	128.37	126.33	127.62	3477970
2017-11-22	127.96	128.00	126.07	126.39	2323935
2017-11-24	126.51	127.10	126.38	126.50	729350
2017-11-27	126.33	127.37	126.33	126.93	2560256
2017-11-28	127.25	127.55	126.56	126.90	3065670
2017-11-29	127.25	127.43	125.61	126.49	2721723
2017-11-30	126.14	127.97	125.65	127.00	3102675
2017-12-01	126.03	127.34	124.45	126.86	2371086
2017-12-04	127.71	129.56	127.67	127.73	2128509
2017-12-05	127.92	129.47	127.38	127.53	2065942
2017-12-06	127.74	128.05	127.15	127.30	1698364
2017-12-07	127.21	127.98	126.90	127.85	1464967
2017-12-08	128.41	129.99	128.39	129.32	4325149
2017-12-11	128.84	129.25	128.00	128.57	1432705
2017-12-12	128.60	129.02	127.93	128.76	1529245
2017-12-13	128.88	129.64	128.35	128.47	2119587
2017-12-14	128.58	128.79	127.69	127.72	2564226
2017-12-15	128.70	129.90	128.08	129.82	4111534
2017-12-18	130.45	134.31	130.33	133.34	3720669
2017-12-19	133.88	134.04	132.65	133.14	2915054
2017-12-20	133.68	134.26	133.27	133.84	1455746
2017-12-21	134.45	135.18	133.47	133.95	2042131
2017-12-22	133.70	134.74	133.50	133.97	2780885
2017-12-26	133.96	134.23	133.15	133.30	1151076
2017-12-27	133.70	136.33	133.60	136.25	2284549
2017-12-28	136.46	136.64	135.50	136.57	1704183
2017-12-29	136.51	137.60	135.35	135.73	1685772
2018-01-02	135.89	135.98	132.20	133.75	2949151
2018-01-03	134.01	136.80	133.70	136.45	1507887
2018-01-04	136.85	137.15	134.95	135.70	3186984
2018-01-05	136.45	136.45	134.20	134.40	3404403
2018-01-08	134.11	136.58	134.11	136.34	3275513
2018-01-09	136.52	138.30	136.00	137.71	3071480
2018-01-10	136.91	137.79	136.51	137.70	1143450
2018-01-11	136.65	139.54	136.65	139.43	1408743
2018-01-12	140.11	140.26	138.53	139.78	1806773
2018-01-16	141.36	141.39	138.35	139.12	2531764
2018-01-17	140.21	142.64	139.84	142.00	2436092
2018-01-18	141.65	142.69	140.87	141.13	1691377
2018-01-19	141.62	144.07	141.44	144.07	3267115
2018-01-22	144.25	144.29	142.07	143.81	2153912
2018-01-23	143.54	146.43	143.04	145.80	1540317
2018-01-24	146.12	146.69	143.83	144.39	3736604
2018-01-25	144.52	146.06	143.99	145.50	1198080
2018-01-26	145.71	147.15	144.92	147.14	1113321
2018-01-29	146.66	148.91	145.77	147.99	2201502
2018-01-30	148.22	149.21	147.06	147.27	1664504
2018-01-31	147.42	148.66	146.93	147.34	2329848
2018-02-01	146.60	148.27	145.82	147.52	1676586
2018-02-02	146.69	147.01	140.97	141.17	2672334
2018-02-05	140.82	142.60	136.28	136.34	2921214
2018-02-06	134.07	140.23	131.00	140.03	2881929
2018-02-07	139.25	142.77	138.66	139.64	1806395
2018-02-08	139.61	139.94	133.81	133.88	2964407
2018-02-09	134.54	137.47	131.10	136.29	2885138
2018-02-12	137.42	139.93	137.27	139.10	2835140
2018-02-13	138.45	141.02	137.71	140.61	1977847
2018-02-14	141.00	145.40	140.32	145.24	3561740
2018-02-15	142.12	144.95	140.85	141.29	4295597
2018-02-16	140.76	141.44	138.48	138.50	2855573
2018-02-20	138.14	140.95	138.13	140.44	2162121
2018-02-21	140.81	144.86	140.62	141.96	3809842
2018-02-22	142.19	142.71	139.82	140.60	2029407
2018-02-23	141.82	142.24	140.65	142.17	1329796
2018-02-26	142.58	143.17	141.23	141.35	1873806
2018-02-27	141.79	142.35	138.08	138.12	2210626
2018-02-28	138.50	143.34	138.50	141.21	2426514
2018-03-01	141.21	142.07	137.17	137.54	3060861
2018-03-02	136.52	139.95	135.13	139.58	2386071
2018-03-05	138.45	138.96	134.29	135.73	3635842
2018-03-06	136.58	138.47	136.00	137.61	2380269
2018-03-07	137.00	139.44	136.52	138.98	1629541
2018-03-08	139.19	140.21	138.85	139.35	1584022
2018-03-09	141.86	144.61	140.19	143.29	2496165
2018-03-12	143.22	143.67	141.31	141.81	2190445
2018-03-13	142.48	143.36	141.57	141.75	2013042
2018-03-14	142.42	142.99	140.67	141.43	1310091
2018-03-15	141.58	143.04	140.94	141.73	1310215
2018-03-16	142.01	142.45	141.05	141.06	2596314
2018-03-19	139.93	140.55	138.50	139.82	1661951
2018-03-20	140.52	141.30	140.15	140.55	1340824
2018-03-21	140.27	141.32	139.54	140.42	1232296
2018-03-22	139.09	140.96	137.15	137.25	1626628
2018-03-23	137.06	137.94	133.75	133.76	2039308
2018-03-26	135.49	139.12	134.99	138.92	1987157
2018-03-27	139.41	139.67	134.97	135.59	1798635
2018-03-28	135.60	136.50	132.56	133.90	2212007
2018-03-29	134.89	137.49	134.51	135.98	2524739
2018-04-02	134.96	136.41	130.39	132.07	3154038
2018-04-03	133.19	134.17	131.37	132.50	3643526
2018-04-04	130.87	136.15	130.42	135.81	3194621
2018-04-05	136.91	138.41	133.23	134.44	2917398
2018-04-06	133.15	134.23	129.53	130.93	2625495
2018-04-09	131.90	133.27	130.57	130.72	2449652
2018-04-10	132.46	132.83	128.97	129.84	3669731
2018-04-11	130.75	133.64	130.75	132.03	3893071
2018-04-12	132.51	133.70	131.86	133.01	2901478
2018-04-13	133.54	133.93	130.51	131.06	1352666
2018-04-16	132.05	134.28	131.92	133.47	1501563
2018-04-17	134.67	137.55	134.46	136.81	2928633
2018-04-18	136.88	139.19	136.69	138.31	1612196
2018-04-19	137.93	138.65	136.99	137.62	1156345
2018-04-20	137.15	138.25	136.73	137.48	1380501
2018-04-23	137.90	138.79	136.82	137.63	843602
2018-04-24	138.84	139.50	135.36	136.90	1562100
2018-04-25	136.39	137.79	135.28	137.24	1123208
2018-04-26	138.16	138.80	136.22	137.76	1240862
2018-04-27	137.28	139.00	136.56	137.42	1112751
2018-04-30	138.12	139.48	136.47	136.68	1115099
2018-05-01	136.19	137.76	135.49	137.60	1046617
2018-05-02	137.12	137.72	134.01	134.16	2324271
2018-05-03	133.40	135.19	130.72	134.64	2474517
2018-05-04	133.92	137.06	133.18	135.85	2832772
2018-05-07	136.58	137.25	135.85	136.64	2331085
2018-05-08	136.53	139.45	136.00	139.31	3771084
2018-05-09	138.43	139.17	134.25	137.90	3999747
2018-05-10	138.12	138.99	137.40	138.57	2114771
2018-05-11	138.88	140.11	138.18	139.82	1509102
2018-05-14	139.91	140.28	138.96	139.35	1845416
2018-05-15	139.00	139.14	137.84	138.86	1492672
2018-05-16	139.21	141.61	138.61	140.44	1620222
2018-05-17	139.89	140.01	138.05	138.29	1894560
2018-05-18	139.47	139.47	137.72	138.52	1444562
2018-05-21	138.88	139.84	137.98	138.80	1124303
2018-05-22	139.39	139.39	137.50	137.78	1099409
2018-05-23	136.76	137.84	136.76	137.59	1061330
2018-05-24	137.43	138.37	137.25	137.87	1504303
2018-05-25	137.81	139.18	137.27	137.97	1396668
2018-05-29	136.32	136.86	134.07	134.55	2011712
2018-05-30	135.02	136.94	134.60	136.27	1271711
2018-05-31	136.32	136.75	134.66	135.36	2316286
2018-06-01	136.58	138.99	135.71	138.34	1558520
2018-06-04	138.82	138.99	137.41	138.69	1277663
2018-06-05	138.50	139.84	137.84	138.22	1334011
2018-06-06	137.97	141.72	137.70	141.57	2113466
2018-06-07	141.66	142.19	139.01	139.44	1622736
2018-06-08	139.48	139.62	137.94	138.38	1609216
2018-06-11	138.04	139.84	137.75	139.14	1809825
2018-06-12	139.56	140.42	139.24	139.86	1354205
2018-06-13	140.00	140.48	137.76	138.35	1662692
2018-06-14	138.70	139.39	138.15	138.75	1216094
2018-06-15	139.00	139.19	137.22	138.83	2321156
2018-06-18	137.82	138.86	137.50	138.67	826478
2018-06-19	137.14	137.52	135.50	136.58	1364059
2018-06-20	136.75	138.22	135.83	135.99	1794920
2018-06-21	135.79	135.99	133.42	133.73	1684111
2018-06-22	133.95	134.31	132.48	132.61	1813937
2018-06-25	131.47	131.99	128.66	129.10	2432145
2018-06-26	129.45	130.14	128.96	129.43	1748818
2018-06-27	129.56	130.77	126.70	126.94	2284817
2018-06-28	127.04	127.29	124.22	125.26	2073606
2018-06-29	125.38	127.55	125.25	126.60	2022810
2018-07-02	125.57	126.92	125.00	126.49	1681299
2018-07-03	127.06	127.54	124.34	124.52	1345846
2018-07-05	125.06	126.71	125.06	126.49	1982623
2018-07-06	126.71	127.96	125.84	127.66	1435468
2018-07-09	129.08	130.26	127.91	130.16	2635437
2018-07-10	130.09	131.43	130.09	130.73	2269708
2018-07-11	130.07	130.63	129.26	129.85	1831331
2018-07-12	130.68	131.09	129.37	130.77	1334980
2018-07-13	130.54	131.16	130.41	131.01	843578
2018-07-16	131.24	131.44	130.26	130.79	1444190
2018-07-17	130.13	130.94	129.90	130.45	1224349
2018-07-18	130.36	133.68	130.16	133.13	2127714
2018-07-19	131.02	133.47	131.02	133.20	1964358
2018-07-20	132.91	134.12	132.07	133.05	1529783
2018-07-23	133.05	133.05	131.87	132.03	1497791
2018-07-24	132.01	132.31	128.77	130.02	3871104
2018-07-25	129.00	131.73	127.21	131.50	2717896
2018-07-26	132.17	133.66	130.77	130.97	1960497
2018-07-27	131.13	131.87	128.34	128.55	2028723
2018-07-30	128.29	128.47	125.69	125.91	2040135
2018-07-31	126.21	128.06	125.70	127.84	1614446
2018-08-01	127.78	129.18	126.97	127.87	2321718
2018-08-02	126.72	129.32	125.92	129.13	1513082
2018-08-03	129.11	129.28	127.58	128.19	1326507
2018-08-06	128.51	129.51	127.40	129.28	2014715
2018-08-07	125.31	126.83	123.96	124.43	3859026
2018-08-08	124.61	125.67	121.50	121.63	2864636
2018-08-09	122.03	122.90	120.61	120.79	3202708
2018-08-10	120.57	121.64	119.77	120.16	2314238
2018-08-13	120.65	121.45	119.90	120.46	1713025
2018-08-14	121.51	122.00	120.84	121.61	2162568
2018-08-15	120.56	121.02	119.32	120.43	2115688
2018-08-16	121.18	122.83	121.11	122.15	2475606
2018-08-17	122.10	123.88	121.42	123.85	2652814
2018-08-20	123.84	124.52	123.63	124.40	2439611
2018-08-21	124.43	125.64	124.37	125.16	2488358
2018-08-22	124.34	124.71	123.55	123.71	1582597
2018-08-23	123.65	123.83	122.02	122.18	1667196
2018-08-24	122.58	123.59	122.30	123.11	1408388
2018-08-27	123.68	124.70	123.58	124.29	1269859
2018-08-28	124.58	125.27	123.57	124.68	1698237
2018-08-29	124.31	127.76	124.16	126.95	3105275
2018-08-30	126.86	127.05	125.74	126.21	1814922
2018-08-31	126.34	127.27	126.21	126.47	2249708
2018-09-04	126.11	126.72	125.06	126.55	2069213
2018-09-05	125.70	126.19	124.86	125.01	3074411
2018-09-06	125.12	125.65	123.56	124.98	2464736
2018-09-07	125.01	126.70	124.38	126.61	2916791
2018-09-10	127.08	128.04	126.70	127.68	4017439
2018-09-11	126.90	128.21	126.67	127.35	2683275
2018-09-12	127.18	127.71	126.50	127.57	1456601
2018-09-13	128.05	129.86	128.01	129.54	1928347
2018-09-14	129.82	130.86	129.42	130.43	1693763
2018-09-17	130.29	130.51	129.36	129.77	1935409
2018-09-18	129.85	130.27	129.25	129.81	1755926
2018-09-19	130.30	131.59	129.78	131.23	1625378
2018-09-20	131.72	132.25	130.24	132.18	1811398
2018-09-21	132.66	133.36	130.41	130.90	5531014
2018-09-24	130.38	130.76	128.39	130.24	1566799
2018-09-25	130.71	130.74	129.15	129.27	1362765
2018-09-26	129.52	132.04	129.34	130.98	2358559
2018-09-27	130.48	133.50	130.34	133.42	1935045
2018-09-28	132.80	133.13	131.87	132.03	2438980
2018-10-01	132.67	132.86	128.30	128.35	2299685
2018-10-02	128.16	128.49	125.95	125.97	2168868
2018-10-03	126.30	126.89	124.34	124.59	2451676
2018-10-04	124.29	124.56	121.08	122.20	2714311
2018-10-05	122.92	123.52	120.29	121.45	2302996
2018-10-08	121.45	121.69	119.50	120.57	1676830
2018-10-09	120.48	121.26	119.68	119.77	1718194
2018-10-10	119.27	119.66	116.41	116.48	2233216
2018-10-11	116.34	117.42	114.05	114.63	2606787
2018-10-12	117.21	117.89	115.74	117.49	2303430
2018-10-15	117.05	117.40	115.47	115.51	1509679
2018-10-16	116.23	118.33	115.96	117.95	1560621
2018-10-17	118.17	118.73	116.37	117.96	1067891
2018-10-18	117.49	117.93	115.12	115.29	2185114
2018-10-19	114.71	115.29	112.01	112.04	2664322
2018-10-22	112.55	113.12	111.28	111.49	1559574
2018-10-23	111.00	112.40	107.90	112.35	4007767
2018-10-24	112.03	113.78	106.96	107.13	5159592
2018-10-25	108.16	112.38	108.16	111.54	3274383
2018-10-26	108.63	114.18	108.44	112.73	3120997
2018-10-29	113.92	114.53	111.20	112.78	2868570
2018-10-30	112.85	115.37	112.45	115.27	2419908
2018-10-31	116.33	118.72	116.21	116.89	2438100
2018-11-01	118.49	121.23	116.02	121.09	2471271
2018-11-02	122.24	122.97	119.94	120.93	2814140
2018-11-05	121.30	121.53	119.71	120.68	2425040
2018-11-06	115.00	117.40	112.11	114.55	6924640
2018-11-07	114.82	117.15	114.64	116.14	2503054
2018-11-08	115.61	117.21	115.26	116.91	1810487
2018-11-09	116.65	117.62	116.18	117.04	1687452
2018-11-12	116.56	117.31	114.73	115.07	1997245
2018-11-13	115.72	117.92	115.70	116.55	2381824
2018-11-14	117.35	118.00	115.60	116.30	1383237
2018-11-15	115.24	118.62	115.03	118.31	1596334
2018-11-16	117.22	119.32	117.04	118.65	1369326
2018-11-19	118.45	118.86	115.39	116.50	1696729
2018-11-20	114.26	116.29	113.14	115.56	2237734
2018-11-21	116.10	118.74	116.09	117.17	1317537
2018-11-23	116.51	118.00	115.80	117.26	445155
2018-11-26	118.99	120.51	118.28	119.90	1284637
2018-11-27	120.00	120.40	119.07	119.97	1539401
2018-11-28	119.99	122.27	118.52	122.19	1497787
2018-11-29	121.37	122.83	120.55	121.84	1180695
2018-11-30	113.60	116.72	113.38	115.03	9553360
2018-12-03	116.00	120.09	115.69	119.53	3620984
2018-12-04	119.00	119.23	112.92	113.50	3097505
2018-12-06	111.68	115.50	111.11	115.32	2921499
2018-12-07	114.85	116.25	110.69	111.25	2637020
2018-12-10	111.44	112.35	109.20	110.81	1787229
2018-12-11	112.33	112.94	109.79	110.03	2613805
2018-12-12	110.19	111.90	109.97	110.07	2615811
2018-12-13	110.57	110.98	108.24	108.85	2066676
2018-12-14	108.00	109.98	107.37	107.66	2241619
2018-12-17	107.92	109.34	106.58	107.66	2353417
2018-12-18	108.71	109.39	107.52	108.24	1882449
2018-12-19	108.76	109.75	105.76	106.39	2234044
2018-12-20	106.24	106.24	102.96	104.19	4183570
2018-12-21	104.39	106.53	102.30	102.88	4319254
2018-12-24	102.52	102.99	100.62	100.99	1450123
2018-12-26	101.70	105.68	101.42	105.58	2505402
2018-12-27	104.27	106.66	102.80	106.63	1630241
2018-12-28	107.19	108.52	106.40	107.24	1280441
2018-12-31	107.61	108.56	107.39	108.56	1771174
2019-01-02	106.72	108.59	105.29	107.46	1802155
2019-01-03	106.35	107.00	101.57	101.74	3344269
2019-01-04	103.14	107.92	103.14	107.81	3045321
2019-01-07	107.41	108.88	105.95	108.01	1529004
2019-01-08	108.86	110.07	107.82	109.76	1631126
2019-01-09	109.93	110.53	108.59	109.20	2750124
2019-01-10	108.32	111.17	108.00	110.05	1682896
2019-01-11	109.27	109.45	107.33	109.42	1819654
2019-01-14	108.63	109.10	107.83	108.13	1411420
2019-01-15	108.28	110.24	107.54	110.18	1788122
2019-01-16	109.87	111.37	109.09	109.28	2817140
2019-01-17	108.80	109.89	108.18	108.47	2143886
2019-01-18	109.80	109.80	108.26	109.05	2361291
2019-01-22	108.71	108.85	106.02	107.26	2799296
2019-01-23	107.45	108.37	106.58	108.09	1660319
2019-01-24	108.06	108.95	107.40	108.24	769173
2019-01-25	109.18	109.93	107.81	109.85	1586916
2019-01-28	109.11	110.84	108.74	110.53	1355474
2019-01-29	110.47	111.34	109.98	111.12	1186659
2019-01-30	111.75	113.78	111.02	113.64	2514621
2019-01-31	113.60	115.03	112.68	114.53	2281067
2019-02-01	114.79	115.20	114.01	114.57	1540808
2019-02-04	114.68	115.69	114.43	115.65	1070236
2019-02-05	115.97	117.00	115.77	116.91	1448931
2019-02-06	116.77	117.75	116.67	117.27	1555807
2019-02-07	116.42	116.83	114.76	115.52	1360028
2019-02-08	114.58	115.51	114.58	115.48	1381292
2019-02-11	115.86	116.69	115.46	115.65	1022242
2019-02-12	116.41	116.77	114.49	114.74	2374486
2019-02-13	116.00	119.61	115.93	118.86	2296117
2019-02-14	118.14	118.81	116.64	118.62	1785429
2019-02-15	119.80	121.60	118.81	121.05	2012943
2019-02-19	120.29	122.40	120.15	122.03	2625589
2019-02-20	122.54	127.27	121.95	126.97	3337553
2019-02-21	127.04	128.25	125.45	127.37	2892987
2019-02-22	127.93	129.72	127.57	128.84	2085873
2019-02-25	129.69	130.16	128.42	128.48	2325103
2019-02-26	128.19	129.90	128.17	128.57	1979231
2019-02-27	127.65	128.64	126.64	126.93	2168622
2019-02-28	126.76	127.00	125.01	125.27	3312905
2019-03-01	125.49	126.55	122.23	124.45	4407856
2019-03-04	126.49	126.49	122.34	123.94	2095319
2019-03-05	124.00	125.57	124.00	125.22	1797492
2019-03-06	125.18	125.84	124.82	125.12	1644383
2019-03-07	125.13	125.16	122.07	122.22	2043554
2019-03-08	121.19	121.54	119.99	120.70	2261298
2019-03-11	120.86	121.17	120.11	120.25	2193304
2019-03-12	120.50	121.59	119.10	120.69	2185256
2019-03-13	121.14	122.66	120.01	120.19	3071934
2019-03-14	120.00	120.53	118.99	119.62	2363574
2019-03-15	120.02	124.83	119.89	122.32	3600341
2019-03-18	124.99	125.97	123.83	124.96	2436728
2019-03-19	124.97	126.72	124.66	125.75	2352385
2019-03-20	125.39	125.73	123.54	123.67	1927610
2019-03-21	123.37	125.18	122.98	125.06	1710566
2019-03-22	124.37	124.91	123.42	124.50	3400967
2019-03-25	124.01	124.45	123.13	123.66	1493651
2019-03-26	122.89	124.60	122.73	123.56	1722608
2019-03-27	123.72	123.72	121.33	122.17	1924926
2019-03-28	122.28	124.36	122.28	124.08	1496260
2019-03-29	124.01	125.46	123.87	125.09	2175112
2019-04-01	126.24	127.59	125.85	127.45	1383368
2019-04-02	127.23	128.60	126.51	128.50	1783080
2019-04-03	129.45	131.85	128.72	131.59	2218363
2019-04-04	131.55	132.50	131.13	132.20	2268976
2019-04-05	132.57	134.81	132.32	134.06	2210347
2019-04-08	133.88	134.96	133.47	134.91	1866769
2019-04-09	134.13	134.95	132.27	132.65	1688984
2019-04-10	132.99	133.18	132.30	132.75	1476651
2019-04-11	133.42	133.82	132.72	133.25	1245176
2019-04-12	133.49	134.74	133.26	134.65	1163892
2019-04-15	134.50	134.97	133.10	134.37	657418
2019-04-16	134.40	135.91	134.37	135.80	979922
2019-04-17	136.27	136.94	135.65	135.93	1111337
2019-04-18	136.74	136.74	133.49	134.41	1378277
2019-04-22	133.65	136.16	133.33	135.86	1182291
2019-04-23	136.28	136.79	135.44	136.28	1036940
2019-04-24	134.66	136.04	134.66	135.48	1232932
2019-04-25	134.92	136.20	134.11	135.68	926243
2019-04-26	136.25	137.03	135.57	136.45	837481
2019-04-29	136.45	137.10	135.82	135.97	1144504
2019-04-30	136.35	136.83	135.28	136.42	1259843
2019-05-01	137.80	140.37	137.56	138.86	1632054
2019-05-02	138.55	139.06	135.72	136.89	1155505
2019-05-03	137.79	140.28	137.28	140.14	1076921
2019-05-06	137.46	138.17	136.58	137.75	1415294
2019-05-07	136.16	137.10	134.07	135.15	1547000
2019-05-08	134.42	135.38	133.60	134.77	1244814
2019-05-09	133.93	136.17	132.79	135.47	1913728
2019-05-10	130.88	132.11	127.70	131.71	4463172
2019-05-13	129.47	129.78	125.72	126.01	2392067
2019-05-14	126.68	130.97	126.31	129.87	2273434
2019-05-15	128.79	132.33	127.27	131.83	1907858
2019-05-16	132.07	133.29	130.96	132.51	1818360
2019-05-17	132.15	133.17	130.87	130.91	1653493
2019-05-20	128.75	129.59	127.49	127.86	1591780
2019-05-21	128.71	129.65	128.07	129.43	1780139
2019-05-22	128.83	129.20	127.63	127.77	1620114
2019-05-23	125.98	126.10	123.53	123.91	2227093
2019-05-24	124.63	125.74	124.38	125.00	1357083
2019-05-28	125.15	125.50	123.63	123.70	3209131
2019-05-29	123.29	124.63	122.52	124.42	1321921
2019-05-30	124.71	125.60	123.82	124.65	1116243
2019-05-31	123.45	125.57	122.46	124.84	2000013
2019-06-03	124.76	125.27	123.46	124.36	2263450
2019-06-04	126.30	128.24	125.51	128.18	1796099
2019-06-05	128.55	128.63	126.44	127.55	1422595
2019-06-06	127.62	129.01	126.96	128.60	1355297
2019-06-07	129.50	133.03	129.00	132.52	1458481
2019-06-10	133.13	134.76	132.47	132.75	1315494
2019-06-11	134.14	135.47	133.21	134.52	1387618
2019-06-12	134.87	135.42	132.68	132.70	1184307
2019-06-13	133.26	134.33	132.03	133.62	1116059
2019-06-14	133.63	134.03	132.17	133.68	872550
2019-06-17	134.04	134.11	132.58	132.85	1263608
2019-06-18	135.00	136.30	133.85	134.96	1531626
2019-06-19	135.00	135.84	134.09	135.68	1222354
2019-06-20	136.90	138.42	136.46	137.19	1582731
2019-06-21	136.54	138.05	136.04	137.07	2353466
2019-06-24	137.40	137.98	136.39	136.76	1095189
2019-06-25	136.71	136.73	132.74	133.28	1729774
2019-06-26	134.15	136.26	133.70	135.65	1546274
2019-06-27	135.92	138.83	135.91	138.29	1865235
2019-06-28	138.45	140.46	138.15	140.29	3030299
2019-07-01	142.41	142.90	140.78	141.23	1825597
2019-07-02	140.81	141.27	139.25	141.26	986446
2019-07-03	141.79	142.09	141.09	141.75	650541
2019-07-05	140.89	142.18	139.63	142.01	1274148
2019-07-08	141.74	141.74	140.02	141.30	1166369
2019-07-09	138.63	139.61	137.85	139.52	1808107
2019-07-10	139.43	141.62	139.00	141.57	1956849
2019-07-11	142.25	142.25	140.70	141.90	1290482
2019-07-12	142.23	142.75	141.64	142.55	1057918
2019-07-15	142.08	142.88	140.88	142.78	1656087
2019-07-16	142.99	144.24	142.60	143.96	1023541
2019-07-17	143.94	143.94	141.15	141.24	1229487
2019-07-18	140.68	140.85	138.68	139.80	1597396
2019-07-19	140.23	140.23	137.63	137.73	1549821
2019-07-22	137.50	137.79	135.39	136.06	1998078
2019-07-23	137.32	140.88	136.11	140.69	2288063
2019-07-24	140.08	140.53	137.75	139.79	1729997
2019-07-25	139.66	141.74	139.31	140.72	1395540
2019-07-26	141.29	141.34	139.92	140.27	1235165
2019-07-29	139.94	141.59	139.46	141.23	1113900
2019-07-30	140.33	141.46	139.88	140.81	947484
2019-07-31	140.98	141.23	137.80	139.06	1551642
2019-08-01	138.99	140.49	136.50	136.87	1268737
2019-08-02	136.76	137.24	135.45	135.98	1098742
2019-08-05	134.09	134.53	129.86	130.34	3161859
2019-08-06	126.58	132.45	126.30	128.49	3932539
2019-08-07	126.27	128.91	124.77	127.82	2447899
2019-08-08	129.11	131.06	128.22	130.34	1651036
2019-08-09	131.34	132.98	129.73	132.46	2304381
2019-08-12	131.20	131.75	129.84	130.01	2305298
2019-08-13	130.19	133.23	130.01	132.41	1616068
2019-08-14	130.36	131.93	126.23	126.85	2103388
2019-08-15	128.89	129.28	126.02	126.70	1950782
2019-08-16	127.94	129.26	127.33	128.82	1307626
2019-08-19	130.89	131.24	129.96	130.57	1289252
2019-08-20	130.03	131.60	129.73	130.68	979775
2019-08-21	131.58	131.65	128.00	128.35	1646620
2019-08-22	128.83	129.43	126.97	128.19	963929
2019-08-23	127.26	127.92	124.67	125.10	1736121
2019-08-26	126.43	126.86	125.37	126.23	1263397
2019-08-27	127.02	127.20	125.26	125.35	1214763
2019-08-28	125.17	125.94	124.66	125.34	1892196
2019-08-29	127.20	127.46	125.38	125.73	1701851
2019-08-30	126.30	127.61	125.79	126.06	1877383
2019-09-03	124.94	124.94	123.63	124.27	1894973
2019-09-04	125.61	126.03	124.92	125.69	2471546
2019-09-05	126.89	128.87	125.92	128.46	2941849
2019-09-06	128.50	129.78	128.05	129.43	1120150
2019-09-09	129.79	129.95	128.36	129.91	1291058
2019-09-10	130.00	131.71	128.67	131.69	1259001
2019-09-11	131.39	133.59	130.83	133.09	1613905
2019-09-12	133.50	134.37	132.39	132.51	1080141
2019-09-13	132.98	135.46	132.56	133.99	1168282
2019-09-16	132.80	132.80	130.18	130.48	1310600
2019-09-17	130.68	131.43	129.78	130.56	879721
2019-09-18	130.13	130.48	128.71	130.19	1095359
2019-09-19	130.49	131.35	129.41	129.55	1092356
2019-09-20	129.07	129.46	126.86	126.97	3064587
2019-09-23	126.25	126.80	125.40	125.85	3094689
2019-09-24	126.11	126.11	122.19	122.27	2766697
2019-09-25	122.50	123.37	121.28	123.03	2929815
2019-09-26	122.36	122.89	121.35	121.67	2716929
2019-09-27	122.48	123.00	120.02	120.77	3215616
2019-09-30	121.88	124.61	120.66	124.37	2804408
2019-10-01	125.05	126.41	123.31	123.40	1846141
2019-10-02	122.30	122.30	119.60	120.33	1950000
2019-10-03	120.29	120.68	118.53	119.02	2369326
2019-10-04	119.96	121.02	119.60	120.86	1913747
2019-10-07	120.08	120.71	118.88	119.20	1731720
2019-10-08	118.20	118.93	116.85	117.67	1721319
2019-10-09	118.59	119.06	117.25	118.49	1458601
2019-10-10	118.57	119.84	117.67	118.19	1706322
2019-10-11	119.73	122.31	119.03	121.18	1831210
2019-10-14	120.79	121.21	119.37	120.10	1065157
2019-10-15	120.33	121.71	120.29	121.11	956423
2019-10-16	121.18	121.70	120.34	121.09	1098354
2019-10-17	120.81	121.73	120.35	120.57	985740
2019-10-18	120.40	121.40	118.96	121.05	1437521
2019-10-21	122.26	123.40	121.91	123.00	1837822
2019-10-22	122.62	123.01	121.85	122.05	1734824
2019-10-23	121.46	123.67	121.02	123.49	1450746
2019-10-24	123.93	124.65	122.86	124.30	1357329
2019-10-25	123.77	126.72	123.77	126.18	1364597
2019-10-28	126.03	126.76	125.14	126.60	1017114
2019-10-29	126.77	127.17	125.54	126.53	1229036
2019-10-30	126.37	126.96	124.71	126.44	931684
2019-10-31	125.96	126.84	124.73	126.55	1500024
2019-11-01	128.24	129.12	126.94	128.08	1633396
2019-11-04	128.86	130.56	127.47	130.16	2225938
2019-11-05	128.01	134.32	127.75	133.69	3577847
2019-11-06	133.42	133.77	131.74	132.58	1678187
2019-11-07	132.55	134.14	132.05	133.06	1651895
2019-11-08	132.84	133.40	131.98	133.20	1020339
2019-11-11	132.25	132.43	130.83	131.75	1282675
2019-11-12	132.16	134.24	132.01	132.53	1365491
2019-11-13	132.23	133.86	131.52	133.65	1305952
2019-11-14	133.42	134.77	132.94	134.55	1238804
2019-11-15	134.91	135.96	134.17	135.52	1371231
2019-11-18	135.17	136.31	135.03	135.68	1568761
2019-11-19	136.12	136.33	135.23	135.47	992680
2019-11-20	133.86	134.58	131.26	132.71	1408586
2019-11-21	133.16	133.52	131.35	132.98	997316
2019-11-22	133.61	136.52	132.84	136.25	1304510
2019-11-25	137.00	138.51	136.60	137.98	1422521
2019-11-26	138.15	140.30	137.34	140.08	1757560
2019-11-27	140.18	141.75	140.10	141.34	1362281
2019-11-29	140.77	141.75	140.06	140.36	751605
2019-12-02	140.68	140.81	139.88	140.43	1402125
2019-12-03	138.90	139.14	137.76	138.56	1141070
2019-12-04	138.46	139.83	138.38	139.26	1149774
2019-12-05	139.97	140.50	139.51	140.30	991581
2019-12-06	141.31	142.72	141.00	142.29	1349107
2019-12-09	142.22	142.56	141.32	141.35	850224
2019-12-10	141.09	141.90	140.20	140.57	1166142
2019-12-11	141.28	143.25	140.80	142.75	1428810
2019-12-12	142.64	145.59	142.33	145.10	1472613
2019-12-13	145.05	146.45	144.31	146.16	1615366
2019-12-16	147.60	148.95	147.06	147.90	1303838
2019-12-17	147.86	149.31	147.69	148.91	1251672
2019-12-18	148.92	149.72	148.38	149.55	1201637
2019-12-19	149.16	150.43	149.16	150.04	1889753
2019-12-20	151.28	151.55	148.52	150.80	2853576
2019-12-23	151.00	151.89	150.62	151.24	863626
2019-12-24	151.17	152.36	150.66	151.50	668349
2019-12-26	151.76	153.16	151.55	153.13	692438
2019-12-27	153.38	153.39	152.53	152.73	629805
2019-12-30	153.00	153.24	151.24	151.87	820252
2019-12-31	151.69	152.45	150.81	151.43	1186070
2020-01-02	151.50	152.60	151.03	151.49	1777471
2020-01-03	149.19	150.02	148.74	149.27	2116944
2020-01-06	147.90	147.99	146.21	147.34	2178244
2020-01-07	146.74	147.22	144.68	144.94	2073528
2020-01-08	145.13	147.62	144.72	146.73	1412775
2020-01-09	147.46	147.59	146.20	146.45	1197938
2020-01-10	146.20	146.57	145.05	145.39	848173
2020-01-13	145.76	146.98	145.54	146.80	987538
2020-01-14	146.41	147.63	146.11	147.15	944731
2020-01-15	146.77	148.15	146.65	147.30	800192
2020-01-16	147.98	149.04	147.50	149.02	804480
2020-01-17	149.19	150.63	148.07	150.26	1058863
2020-01-21	148.08	148.44	143.42	144.37	2757179
2020-01-22	145.00	147.19	143.75	144.12	1297129
2020-01-23	142.43	145.06	141.25	144.96	1863062
2020-01-24	144.97	145.02	139.84	141.02	2073428
2020-01-27	137.73	139.63	133.36	138.00	2641198
2020-01-28	138.71	141.79	138.33	141.25	1958468
2020-01-29	141.50	143.24	140.38	142.61	1290673
2020-01-30	140.54	143.54	138.83	143.31	1848612
2020-01-31	142.15	142.25	138.95	140.06	2070215
2020-02-03	141.70	144.46	140.87	141.48	1527564
2020-02-04	144.47	148.24	143.68	147.40	1812857
2020-02-05	149.72	150.17	147.31	147.71	1872525
2020-02-06	148.29	148.87	145.78	146.22	1065851
2020-02-07	144.91	145.40	142.78	144.07	1717590
2020-02-10	143.01	145.85	142.45	145.73	1169798
2020-02-11	145.87	148.95	145.22	147.19	1461280
2020-02-12	148.04	150.97	148.04	150.78	1583792
2020-02-13	149.45	149.53	146.66	146.72	1933876
2020-02-14	146.98	147.36	143.90	144.90	2441278
2020-02-18	144.23	145.86	144.23	144.94	2353889
2020-02-19	144.56	147.91	144.56	147.63	2018045
2020-02-20	147.53	148.91	146.27	146.84	1279602
2020-02-21	145.38	145.52	142.54	143.24	1858050
2020-02-24	136.82	137.38	134.22	134.83	3197451
2020-02-25	135.99	136.05	123.48	124.08	5128449
2020-02-26	126.29	127.67	119.85	120.19	4964341
2020-02-27	117.00	127.28	114.46	119.64	6958568
2020-02-28	116.25	124.33	116.00	124.00	6660793
2020-03-02	123.07	123.68	116.64	122.96	6375455
2020-03-03	122.76	123.74	113.88	114.28	6796506
2020-03-04	115.49	118.54	111.28	118.33	7343706
2020-03-05	113.79	115.00	108.80	110.22	6977165
2020-03-06	104.64	113.62	103.89	110.66	6790291
2020-03-09	102.00	108.92	101.76	104.19	6687359
2020-03-10	108.83	110.03	102.80	109.98	5395484
2020-03-11	106.20	106.50	99.56	100.11	8901640
2020-03-12	90.00	97.81	88.76	93.71	9065674
2020-03-13	98.23	100.78	91.60	95.61	8552816
2020-03-16	84.68	91.07	78.12	86.42	9327208
2020-03-17	87.52	89.61	67.74	75.24	12101621
2020-03-18	67.15	67.16	46.56	63.81	25881829
2020-03-19	61.18	72.70	52.65	66.80	17497680
2020-03-20	73.71	84.00	69.52	74.58	18154670
2020-03-23	75.02	80.70	67.28	70.13	12931810
2020-03-24	76.05	81.36	75.00	79.14	9113056
2020-03-25	83.51	92.68	79.23	85.25	8717945
2020-03-26	87.60	96.00	80.59	82.81	10449609
2020-03-27	78.70	82.79	76.25	78.85	5749800
2020-03-30	76.71	78.43	72.84	76.16	6097793
2020-03-31	74.98	79.24	74.52	74.81	5176088
2020-04-01	70.00	71.41	67.65	69.15	7651268
2020-04-02	69.29	70.59	61.55	63.00	8062657
2020-04-03	64.36	64.71	57.00	59.08	10622239
2020-04-06	64.55	70.90	63.78	70.59	12186119
2020-04-07	78.31	81.98	72.68	73.82	11850384
2020-04-08	75.24	83.94	74.96	82.53	9143563
2020-04-09	86.04	89.03	79.67	81.31	10342955
2020-04-13	81.56	81.57	75.71	78.09	4157842
2020-04-14	81.00	83.30	78.86	82.68	6093093
2020-04-15	78.02	81.99	77.53	80.73	4822723
2020-04-16	80.09	80.99	76.25	80.39	5398754
2020-04-17	85.30	85.63	82.29	84.26	5299531
2020-04-20	81.61	83.25	79.29	79.77	4155031
2020-04-21	77.63	80.05	77.11	79.90	4746956
2020-04-22	81.43	82.47	78.75	80.02	3710079
2020-04-23	80.45	83.50	79.96	81.10	4540340
2020-04-24	81.25	82.18	78.40	80.71	3545323
2020-04-27	82.38	86.26	81.53	85.27	5419851
2020-04-28	87.41	88.74	84.52	87.42	4210942
2020-04-29	90.97	97.45	90.37	95.99	7369508
2020-04-30	93.60	93.90	89.27	90.94	5366076
2020-05-01	87.09	88.48	84.23	84.75	4234307
2020-05-04	81.79	85.60	80.41	82.58	4087134
2020-05-05	85.12	87.07	83.07	83.66	3458185
2020-05-06	84.32	84.93	80.87	81.11	3013128
2020-05-07	83.35	86.95	83.05	85.98	4036189
2020-05-08	88.08	88.50	85.65	87.17	4269552
2020-05-11	84.30	84.75	81.51	82.31	6832659
2020-05-12	82.96	83.88	79.27	79.33	3605479
2020-05-13	79.06	79.32	74.57	75.26	4880565
2020-05-14	73.00	79.28	71.52	79.25	5425359
2020-05-15	78.47	79.91	77.36	79.76	6526946
2020-05-18	85.06	93.90	84.87	93.62	11012237
2020-05-19	92.27	94.84	89.16	90.67	7090296
2020-05-20	92.36	92.98	90.27	92.68	4265676
2020-05-21	91.97	93.11	90.27	91.35	3009033
2020-05-22	92.18	92.25	89.52	91.05	2259710
2020-05-26	97.89	97.93	94.55	94.92	6258418
2020-05-27	98.64	98.98	94.77	97.96	5392025
2020-05-28	97.61	97.92	91.53	91.64	5203029
2020-05-29	91.21	91.75	88.10	88.50	5874442
2020-06-01	89.73	95.64	89.30	95.03	5084212
2020-06-02	97.23	97.35	94.01	95.61	5470735
2020-06-03	97.30	100.56	96.21	99.90	6136335
2020-06-04	100.14	105.05	98.08	104.82	6777775
2020-06-05	114.38	118.41	106.77	107.96	10069842
2020-06-08	113.46	114.46	110.51	113.14	6056216
2020-06-09	109.80	110.50	106.31	107.32	4008725
2020-06-10	106.03	106.65	100.05	102.62	5641982
2020-06-11	95.05	96.50	90.61	91.44	7614102
2020-06-12	97.61	97.76	90.07	92.26	7108265
2020-06-15	88.00	92.33	86.79	90.79	9052926
2020-06-16	96.34	96.40	90.70	93.99	6197188
2020-06-17	93.52	94.00	90.80	91.13	4423063
2020-06-18	90.50	94.18	90.17	92.75	3746910
2020-06-19	93.91	94.13	88.66	89.68	4880572
2020-06-22	89.50	91.00	88.28	90.18	4588838
2020-06-23	91.00	91.49	88.83	90.62	5829178
2020-06-24	89.33	89.52	83.88	85.00	6403929
2020-06-25	83.59	84.56	82.12	84.04	5210944
2020-06-26	83.55	83.95	80.40	80.94	10150239
2020-06-29	81.53	86.61	80.26	86.60	5132982
2020-06-30	85.41	86.92	84.00	85.73	4343105
2020-07-01	86.67	90.50	86.33	86.62	5708185
2020-07-02	89.70	90.23	86.26	87.80	3877406
2020-07-06	89.66	90.34	87.12	89.83	3138232
2020-07-07	88.63	88.98	87.08	87.43	2993873
2020-07-08	87.29	90.03	86.49	89.99	3407632
2020-07-09	90.22	90.28	86.00	86.25	5263545
2020-07-10	85.86	88.61	85.50	88.51	3246396
2020-07-13	89.07	90.54	87.31	87.50	3955135
2020-07-14	87.00	87.73	86.00	87.12	3063535
2020-07-15	90.23	94.75	90.16	94.03	6761443
2020-07-16	92.13	93.43	90.76	93.11	2483978
2020-07-17	93.03	93.10	90.10	91.48	2329687
2020-07-20	90.64	91.63	87.57	88.48	3052426
2020-07-21	89.67	91.50	88.50	89.96	2443338
2020-07-22	89.07	90.96	88.81	90.81	1741359
2020-07-23	89.91	90.20	87.92	88.97	2564106
2020-07-24	88.89	88.89	86.57	87.50	2369546
2020-07-27	86.11	87.14	85.20	86.27	2675842
2020-07-28	86.31	87.88	85.96	86.55	2105019
2020-07-29	87.08	88.18	86.00	87.14	1653673
2020-07-30	85.46	86.11	84.54	85.51	2794673
2020-07-31	84.53	84.61	82.06	83.83	3922499
2020-08-03	83.26	84.19	81.30	83.52	3361965
2020-08-04	83.42	86.27	82.62	86.10	2981182
2020-08-05	87.72	87.93	85.88	87.27	2200758
2020-08-06	86.46	91.22	85.95	90.39	3763776
2020-08-07	90.23	94.05	88.62	93.78	4949803
2020-08-10	94.25	98.13	93.30	97.13	5863849
2020-08-11	101.18	101.62	96.87	97.01	5372175
2020-08-12	99.21	99.65	95.39	96.03	3831000
2020-08-13	95.93	98.50	95.54	96.50	2158738
2020-08-14	97.25	97.67	95.96	96.01	3407036
2020-08-17	97.22	97.50	95.16	95.72	2095986
2020-08-18	95.52	95.84	93.43	94.44	1718129
2020-08-19	94.91	95.84	93.67	94.00	1536862
2020-08-20	92.46	95.63	92.07	94.02	2240497
2020-08-21	93.81	97.03	93.50	95.27	2069222
2020-08-24	96.01	98.57	95.00	97.89	2791726
2020-08-25	98.83	100.38	97.52	98.77	2302662
2020-08-26	98.34	98.57	96.33	97.38	2158295
2020-08-27	99.25	103.32	99.00	101.79	3856863
2020-08-28	102.96	106.61	101.95	106.26	3660993
2020-08-31	105.25	105.96	102.84	102.91	2881353
2020-09-01	101.48	104.58	100.76	103.09	1918168
2020-09-02	103.28	104.84	102.40	104.39	2101262
2020-09-03	104.99	107.90	102.21	103.09	2956161
2020-09-04	104.89	107.04	103.21	104.82	2856159
2020-09-08	103.00	107.15	102.37	103.98	2745935
2020-09-09	103.81	103.94	100.83	102.01	2630087
2020-09-10	102.94	105.38	100.11	100.38	2263060
2020-09-11	100.94	101.11	97.39	99.26	2637962
2020-09-14	100.88	104.91	100.55	104.68	2729265
2020-09-15	104.98	106.36	103.22	105.39	1921960
2020-09-16	106.11	108.89	104.44	107.76	3004530
2020-09-17	105.77	107.13	103.70	104.41	2763129
2020-09-18	103.37	103.94	99.58	99.88	5327653
2020-09-21	95.96	96.40	91.40	93.02	4863196
2020-09-22	93.51	95.53	93.00	95.50	3605399
2020-09-23	96.35	97.86	92.62	92.94	2788335
2020-09-24	92.27	93.58	90.48	91.35	4025958
2020-09-25	90.33	93.43	90.27	92.99	2318070
2020-09-28	95.05	97.39	93.94	96.00	2965384
2020-09-29	96.19	96.19	92.81	93.22	2217894
2020-09-30	94.41	96.02	92.15	92.58	2921840
2020-10-01	93.22	94.95	92.51	94.35	2182134
2020-10-02	91.70	95.62	91.44	95.25	2198953
2020-10-05	95.78	97.24	95.13	96.78	2153125
2020-10-06	98.13	100.34	96.52	96.92	3023232
2020-10-07	98.24	99.94	98.01	99.01	1845529
2020-10-08	99.81	100.44	98.21	100.31	1799171
2020-10-09	101.29	102.09	99.26	99.34	1673778
2020-10-12	99.46	101.11	98.84	100.71	2318741
2020-10-13	99.24	99.53	96.91	98.24	2738986
2020-10-14	98.54	99.20	96.56	97.07	2448558
2020-10-15	96.29	97.29	94.77	97.07	1886712
2020-10-16	97.33	98.99	96.80	97.76	1707504
2020-10-19	98.52	98.52	93.64	93.94	2073616
2020-10-20	95.30	97.09	94.20	96.09	1783088
2020-10-21	95.53	96.02	94.31	95.15	1512178
2020-10-22	96.10	101.21	95.64	100.82	3033640
2020-10-23	101.71	102.27	100.18	101.76	2032637
2020-10-26	99.50	99.51	94.42	96.02	2912893
2020-10-27	96.47	96.87	93.35	93.46	2512042
2020-10-28	91.57	92.52	88.92	89.97	4302436
2020-10-29	89.99	93.77	89.01	93.33	2728970
2020-10-30	92.05	94.03	90.55	92.88	2732358
2020-11-02	93.00	93.39	91.60	92.90	2320087
2020-11-03	94.26	97.19	93.89	96.09	2658398
2020-11-04	97.42	100.56	95.13	98.04	3274487
2020-11-05	98.73	102.89	98.13	100.91	3572771
2020-11-06	102.00	104.65	101.50	103.89	4167957
2020-11-09	123.05	131.90	113.60	118.30	14217328
2020-11-10	117.20	119.80	115.92	118.48	4883897
2020-11-11	117.54	118.20	115.07	116.39	3846817
2020-11-12	114.60	116.31	111.87	115.34	3115329
2020-11-13	116.31	120.13	115.65	120.00	2806144
2020-11-16	125.70	125.70	121.65	123.76	4596254
2020-11-17	123.63	123.66	120.36	122.78	2924367
2020-11-18	122.26	124.22	120.22	120.34	2370148
2020-11-19	120.35	121.71	119.53	121.11	2034789
2020-11-20	120.65	121.91	119.21	119.28	5292167
2020-11-23	120.95	123.42	120.57	123.09	2185388
2020-11-24	126.29	131.35	125.36	130.91	5307604
2020-11-25	129.87	130.25	127.76	129.22	2086576
2020-11-27	128.00	130.74	127.20	128.35	1365789
2020-11-30	127.92	128.31	124.88	126.87	2094480
2020-12-01	129.50	129.67	127.67	128.52	1891690
2020-12-02	128.11	130.64	127.68	128.72	1955063
2020-12-03	129.96	134.67	129.10	132.32	2693953
2020-12-04	133.64	135.84	132.77	135.61	1923206
2020-12-07	134.88	135.29	132.16	132.96	1766416
2020-12-08	131.50	134.17	131.05	132.55	1552763
2020-12-09	133.93	134.34	129.32	130.47	2787239
2020-12-10	129.86	132.41	128.88	131.77	1791266
2020-12-11	130.66	131.81	127.64	128.51	2171863
2020-12-14	131.29	131.43	126.43	126.62	1888963
2020-12-15	129.35	130.49	126.84	130.36	1812403
2020-12-16	130.60	130.92	128.74	130.44	1752454
2020-12-17	130.78	132.40	128.67	130.29	1818381
2020-12-18	130.34	130.91	128.27	128.82	3376444
2020-12-21	125.79	128.15	123.78	127.32	2187192
2020-12-22	126.54	127.28	124.44	126.26	1498541
2020-12-23	127.06	129.08	126.74	128.61	1624632
2020-12-24	128.62	128.98	127.50	128.75	592067
2020-12-28	130.25	130.57	128.12	128.32	1330284
2020-12-29	129.49	131.33	128.40	129.00	1685107
2020-12-30	129.21	131.35	128.50	130.47	1284661
2020-12-31	130.29	132.52	128.83	131.92	1537281
2021-01-04	131.51	132.11	123.36	124.77	3992316
2021-01-05	123.93	127.31	123.58	126.09	1428925
2021-01-06	124.84	130.73	124.84	129.39	2280080
2021-01-07	129.26	131.19	129.14	130.35	1910032
2021-01-08	131.20	132.19	128.98	129.69	1485477
2021-01-11	127.75	129.25	127.07	128.66	1692490
2021-01-12	127.89	128.60	126.10	127.39	2928158
2021-01-13	126.81	127.32	124.39	126.51	2715009
2021-01-14	128.35	130.63	127.26	128.93	1886605
2021-01-15	128.23	128.38	125.74	126.80	1698367
2021-01-19	127.33	128.23	125.46	126.86	1587263
2021-01-20	126.03	127.64	125.03	126.73	1990152
2021-01-21	126.01	127.69	124.52	126.62	1771945
2021-01-22	125.27	126.27	122.78	122.90	2155253
2021-01-25	122.39	122.59	116.90	119.62	4417475
2021-01-26	120.38	121.44	119.30	120.44	1966367
2021-01-27	118.69	120.39	115.95	117.47	3939606
2021-01-28	120.01	123.47	120.01	120.71	3559856
2021-01-29	119.75	119.97	115.50	116.31	4896777
2021-02-01	117.95	119.77	117.08	117.75	2227410
2021-02-02	119.47	122.56	118.99	122.10	2591735
2021-02-03	122.00	124.77	121.85	123.35	2256753
2021-02-04	124.01	125.85	123.31	125.45	1869230
2021-02-05	126.99	129.52	126.98	129.48	2807278
2021-02-08	130.15	130.82	126.70	129.09	2187988
2021-02-09	129.29	129.29	126.10	127.05	1404124
2021-02-10	127.07	128.93	126.16	126.75	1699892
2021-02-11	127.56	128.74	125.03	126.65	1929388
2021-02-12	125.74	129.79	125.56	129.48	1741073
2021-02-16	130.01	131.09	128.58	130.40	2443775
2021-02-17	128.40	133.26	127.53	131.34	2906528
2021-02-18	128.26	132.77	127.54	131.98	2625496
2021-02-19	131.28	137.58	131.28	136.28	2855958
2021-02-22	139.20	145.43	138.67	142.56	5314873
2021-02-23	145.00	149.67	142.15	149.55	5632769
2021-02-24	149.50	157.60	149.39	157.50	5865841
2021-02-25	156.26	159.98	148.80	150.09	5147253
2021-02-26	150.28	152.23	145.80	148.07	4107630
2021-03-01	151.03	151.03	147.97	148.47	2285993
2021-03-02	147.14	149.78	145.87	148.95	2893200
2021-03-03	149.51	150.33	146.28	146.31	2334317
2021-03-04	147.23	147.62	139.60	144.77	4121771
2021-03-05	146.66	147.39	138.97	146.92	3040551
2021-03-08	149.58	153.05	146.32	150.44	3123708
2021-03-09	151.24	151.41	146.66	147.00	2955901
2021-03-10	147.40	150.81	146.83	147.14	2262781
2021-03-11	147.14	150.64	145.76	148.83	2247279
2021-03-12	149.35	151.91	148.12	150.20	1688083
2021-03-15	152.49	154.05	150.25	153.56	2565604
2021-03-16	153.56	154.15	149.54	150.63	1720086
2021-03-17	149.85	156.15	149.77	155.95	2756606
2021-03-18	154.57	157.64	152.10	154.29	2840339
2021-03-19	152.59	153.44	149.04	152.28	5443993
2021-03-22	150.55	152.25	149.38	151.50	2595709
2021-03-23	149.68	149.70	141.40	142.42	4233188
2021-03-24	144.20	147.65	143.19	143.28	2869497
2021-03-25	141.84	146.96	139.41	146.57	2134993
2021-03-26	147.35	147.54	142.81	146.82	2726675
2021-03-29	146.00	146.80	143.15	144.60	2577968
2021-03-30	144.79	149.68	144.53	148.23	2753473
2021-03-31	148.96	150.34	147.03	148.11	2352517
2021-04-01	148.27	149.33	146.57	148.27	2082479
2021-04-05	150.50	153.23	150.24	150.93	2352501
2021-04-06	150.99	152.77	150.73	151.62	1754254
2021-04-07	152.25	152.41	148.07	148.81	1577138
2021-04-08	148.50	149.94	146.79	149.44	1522322
2021-04-09	148.27	149.00	146.07	148.48	1602000
2021-04-12	148.47	149.45	146.90	149.35	1305933
2021-04-13	148.11	149.16	145.99	148.81	1865806
2021-04-14	149.09	151.94	148.70	149.59	1676823
2021-04-15	149.80	150.62	148.46	149.18	1412698
2021-04-16	150.12	151.32	147.70	148.63	2718353
2021-04-19	148.00	148.93	146.85	147.90	1209789
2021-04-20	146.47	146.47	140.05	141.97	2763302
2021-04-21	141.70	145.40	140.87	144.76	2527132
2021-04-22	144.67	149.27	143.33	146.64	2251472
2021-04-23	147.04	148.72	145.80	148.36	1240794
2021-04-26	149.50	150.74	147.76	148.48	1177244
2021-04-27	148.96	150.35	148.19	149.74	1570704
2021-04-28	149.58	150.25	148.58	149.45	1230123
2021-04-29	151.31	152.99	148.75	151.03	1460727
2021-04-30	149.10	150.02	146.54	148.52	1759521
2021-05-03	149.32	150.16	148.33	148.89	1413483
2021-05-04	148.27	148.27	144.33	147.61	1794781
2021-05-05	147.82	148.92	144.18	144.51	1854890
2021-05-06	144.58	144.58	140.58	142.59	2180456
2021-05-07	143.00	146.89	142.50	146.69	2969160
2021-05-10	144.87	145.40	140.60	140.66	4140799
2021-05-11	139.58	141.94	138.38	141.71	3166657
2021-05-12	140.48	141.31	135.35	135.94	2761998
2021-05-13	136.56	140.39	136.56	139.27	2364088
2021-05-14	140.42	143.80	139.08	143.29	2200314
2021-05-17	143.26	143.26	138.24	139.86	1741479
2021-05-18	140.87	142.99	139.76	139.77	1518428
2021-05-19	137.86	139.50	136.34	139.43	1593277
2021-05-20	139.80	139.96	137.59	138.98	2098290
2021-05-21	139.71	140.74	138.57	139.01	1846890
2021-05-24	140.08	142.21	139.11	141.89	1409639
2021-05-25	142.45	144.24	141.98	142.79	1665464
2021-05-26	144.03	145.27	142.88	144.47	1440385
2021-05-27	145.42	146.00	143.49	145.84	1936522
2021-05-28	145.63	145.71	143.01	143.58	1712315
2021-06-01	145.40	146.93	144.31	145.18	1688072
2021-06-02	145.99	146.05	142.33	142.63	2284627
2021-06-03	141.74	141.90	139.66	140.40	1921783
2021-06-04	141.63	142.50	140.64	142.06	1651346
2021-06-07	143.04	143.25	141.87	142.48	2196321
2021-06-08	142.80	146.38	142.58	145.72	1900107
2021-06-09	146.38	146.50	143.39	143.82	1540993
2021-06-10	144.18	144.75	142.61	143.97	1544913
2021-06-11	144.00	144.64	142.93	143.48	1444022
2021-06-14	143.69	144.53	142.90	143.90	1245504
2021-06-15	143.62	144.46	143.57	144.11	1232252
2021-06-16	143.97	144.59	142.00	143.21	1431391
2021-06-17	143.29	144.86	141.74	141.79	1579013
2021-06-18	140.23	140.63	138.47	138.83	3027210
2021-06-21	139.77	143.00	138.83	142.88	2328300
2021-06-22	142.00	142.49	140.69	141.40	1637561
2021-06-23	140.84	141.70	140.28	141.10	1346306
2021-06-24	142.08	142.70	139.94	140.79	1936513
2021-06-25	141.02	141.32	139.26	140.14	6295622
2021-06-28	139.33	139.46	134.51	135.87	2892139
2021-06-29	136.00	136.81	134.42	135.00	1936225
2021-06-30	135.00	137.35	134.92	136.52	2222440
2021-07-01	137.22	139.59	136.86	139.24	3448546
2021-07-02	139.75	141.75	139.09	141.26	2073075
2021-07-06	141.48	141.89	138.65	140.13	2464700
2021-07-07	139.50	141.18	136.70	139.61	1753207
2021-07-08	136.87	139.10	134.89	137.64	2304612
2021-07-09	138.26	142.71	138.00	142.48	2119903
2021-07-12	141.03	142.73	140.35	141.77	2143187
2021-07-13	140.95	141.72	138.16	138.34	1859083
2021-07-14	138.76	140.67	137.21	139.63	1845062
2021-07-15	139.40	140.22	138.13	139.53	1383820
2021-07-16	140.66	141.20	134.89	135.05	1984757
2021-07-19	130.85	132.90	127.23	130.85	4067597
2021-07-20	131.28	135.92	130.34	135.03	2227328
2021-07-21	135.43	141.07	135.43	140.36	2798368
2021-07-22	139.46	139.91	137.28	138.50	1755506
2021-07-23	138.77	139.99	138.21	139.18	1731637
2021-07-26	139.73	142.59	138.15	142.49	1781607
2021-07-27	141.25	143.49	140.52	143.45	1668727
2021-07-28	144.13	145.31	141.22	144.57	1649296
2021-07-29	145.39	149.80	143.34	147.88	2612515
2021-07-30	146.38	147.96	144.69	145.98	2115977
2021-08-02	147.06	148.67	144.15	144.87	2409833
2021-08-03	145.65	145.72	139.34	142.63	2849270
2021-08-04	141.00	141.00	136.81	137.97	3217676
2021-08-05	139.04	142.94	138.46	141.72	2250464
2021-08-06	141.65	142.20	139.35	141.59	2099969
2021-08-09	141.02	141.14	135.74	137.11	3075059
2021-08-10	136.95	139.17	136.37	137.99	1939020
2021-08-11	137.38	138.89	136.15	138.12	1131637
2021-08-12	137.55	138.03	134.24	134.77	2238844
2021-08-13	135.11	135.45	133.59	134.38	1728136
2021-08-16	133.46	134.30	131.35	133.13	1626564
2021-08-17	131.18	131.49	129.02	130.36	2292146
2021-08-18	130.25	132.47	129.38	130.00	1915403
2021-08-19	128.99	130.38	127.58	130.26	2393707
2021-08-20	129.55	131.53	129.02	131.15	1761820
2021-08-23	132.30	134.17	132.26	134.15	1983043
2021-08-24	135.09	137.74	134.98	136.89	1966213
2021-08-25	137.32	137.58	135.13	136.90	1357498
2021-08-26	136.00	136.41	133.17	133.67	1523917
2021-08-27	133.62	136.76	133.61	136.02	1221014
2021-08-30	136.29	136.46	134.04	135.10	1477522
2021-08-31	134.46	135.96	133.43	135.14	1763197
2021-09-01	136.30	136.47	134.21	134.83	1738662
2021-09-02	135.24	136.88	133.92	135.40	1072575
2021-09-03	134.39	135.30	131.66	133.00	1354785
2021-09-07	132.42	134.40	131.84	134.05	1255737
2021-09-08	134.49	134.96	131.71	133.78	2281306
2021-09-09	133.61	137.50	133.16	136.09	2072706
2021-09-10	136.71	137.72	134.49	135.64	1574455
2021-09-13	136.96	140.58	135.94	139.98	1923643
2021-09-14	139.97	142.69	139.00	142.34	2159366
2021-09-15	141.54	145.09	140.05	144.68	3068248
2021-09-16	144.40	146.01	143.83	144.80	1966801
2021-09-17	145.02	145.63	143.66	143.90	2650198
2021-09-20	142.52	143.12	139.76	142.82	2375420
2021-09-21	143.70	144.54	141.22	142.01	1707350
2021-09-22	142.76	145.79	142.35	144.40	1543099
2021-09-23	144.69	150.18	144.40	149.91	2914129
2021-09-24	149.23	152.75	149.06	152.51	1881598
2021-09-27	152.63	155.78	152.53	154.32	1891006
2021-09-28	153.13	155.30	152.23	153.59	2151853
2021-09-29	154.30	154.39	150.68	151.91	1535560
2021-09-30	152.13	152.13	147.64	148.09	2030902
2021-10-01	150.75	157.28	150.27	155.97	4710118
2021-10-04	155.86	158.76	154.33	155.14	1860717
2021-10-05	155.25	156.52	153.35	155.44	1744908
2021-10-06	153.51	155.46	151.82	155.31	1667256
2021-10-07	157.03	159.66	156.06	157.75	1861994
2021-10-08	157.99	158.74	156.43	157.09	1193933
2021-10-11	157.41	159.77	156.57	156.82	1677850
2021-10-12	156.60	158.23	155.97	157.45	1995785
2021-10-13	158.23	158.45	154.16	154.62	1973149
2021-10-14	155.87	156.54	154.07	155.22	1978432
2021-10-15	157.11	161.42	157.00	160.04	2801381
2021-10-18	159.00	160.44	158.22	159.21	1541852
2021-10-19	158.00	158.90	154.49	155.02	2619787
2021-10-20	154.75	155.19	152.65	153.27	2402898
2021-10-21	153.55	155.78	152.84	155.65	1192894
2021-10-22	155.31	155.96	154.13	154.75	996318
2021-10-25	155.28	156.17	153.45	154.79	1434282
2021-10-26	156.65	157.61	155.17	156.04	1804264
2021-10-27	155.07	160.56	154.18	159.80	2100301
2021-10-28	159.56	162.31	158.26	159.97	2317612
2021-10-29	159.00	161.05	157.45	160.02	2025350
2021-11-01	160.40	162.15	159.29	161.83	2178086
2021-11-02	160.95	161.92	158.33	160.06	2616123
2021-11-03	160.76	166.82	157.07	164.53	3158379
2021-11-04	166.02	166.02	162.71	164.09	1863766
2021-11-05	169.40	171.68	166.23	167.61	2955557
2021-11-08	170.33	170.84	167.33	168.39	2476613
2021-11-09	168.05	168.05	162.39	164.77	1774555
2021-11-10	163.48	164.50	159.59	160.99	1555026
2021-11-11	160.62	161.00	156.62	156.87	1664922
2021-11-12	157.50	158.95	155.53	156.48	1914131
2021-11-15	157.04	157.79	154.88	155.68	1378623
2021-11-16	155.13	155.58	152.81	153.99	2137677
2021-11-17	153.27	156.91	152.33	156.72	1965643
2021-11-18	156.77	157.74	154.84	155.73	1126849
2021-11-19	153.98	156.09	150.26	154.92	1879819
2021-11-22	156.16	157.15	152.79	156.41	2269155
2021-11-23	157.38	158.45	156.14	157.44	1926847
2021-11-24	156.12	158.07	153.40	157.61	1533094
2021-11-26	146.65	147.76	140.55	147.44	4264532
2021-11-29	149.70	154.55	149.70	150.77	3155282
2021-11-30	148.56	149.00	145.70	147.56	3466028
2021-12-01	150.26	152.07	142.11	142.50	3200818
2021-12-02	143.37	152.59	143.13	151.12	3099022
2021-12-03	151.57	152.22	146.80	149.98	3104572
2021-12-06	152.22	159.48	152.22	156.70	2421826
2021-12-07	158.49	162.18	155.70	156.53	2416568
2021-12-08	157.46	159.57	155.81	157.64	1618506
2021-12-09	156.26	158.48	155.36	157.15	1103149
2021-12-10	158.21	160.95	156.02	160.81	1705555
2021-12-13	159.07	159.68	153.42	153.68	2362785
2021-12-14	152.77	155.94	152.55	154.01	1548775
2021-12-15	152.99	153.93	148.65	151.18	2227965
2021-12-16	151.16	153.12	150.09	150.76	2738361
2021-12-17	149.38	151.83	147.51	150.19	3599989
2021-12-20	146.99	151.24	145.79	149.68	2765697
2021-12-21	150.92	158.70	150.92	158.32	2269270
2021-12-22	158.56	163.23	158.36	162.58	2000955
2021-12-23	164.25	165.79	162.55	165.19	1528875
2021-12-27	164.47	167.09	163.45	166.71	1139944
2021-12-28	165.91	167.66	165.28	166.75	1297369
2021-12-29	166.35	167.58	165.50	166.55	905630
2021-12-30	166.55	167.98	164.73	164.86	840916
2021-12-31	164.85	166.18	164.07	165.24	902689
2022-01-03	165.07	166.41	161.23	163.91	1836948
2022-01-04	166.77	171.16	165.80	168.01	2131595
2022-01-05	168.27	169.00	164.33	164.37	1656732
2022-01-06	165.30	166.46	164.23	165.22	1421790
2022-01-07	166.00	168.75	164.69	166.66	1508821
2022-01-10	167.25	167.88	160.13	162.05	2228632
2022-01-11	161.97	165.65	160.07	165.20	2141150
2022-01-12	166.35	166.87	162.66	164.86	1606565
2022-01-13	164.94	167.30	164.10	164.51	1619741
2022-01-14	163.89	164.42	159.72	162.80	1886383
2022-01-18	160.12	161.11	157.68	159.51	2087795
2022-01-19	159.93	159.98	154.11	154.20	2396501
2022-01-20	155.55	161.69	155.37	156.70	2160377
2022-01-21	156.70	160.20	154.50	156.99	4745703
2022-01-24	154.00	156.50	150.93	155.74	3537843
2022-01-25	153.95	158.25	150.35	157.03	2197205
2022-01-26	158.04	164.00	156.69	158.73	2345804
2022-01-27	159.63	160.86	152.13	153.71	2184969
2022-01-28	154.00	159.51	152.75	159.38	1930432
2022-01-31	158.54	161.29	157.24	161.12	1972161
2022-02-01	161.12	163.68	160.33	163.02	1755064
2022-02-02	163.34	163.64	160.11	160.87	3912465
2022-02-03	160.00	164.49	160.00	162.01	2920099
2022-02-04	161.01	163.71	158.92	162.74	2204708
2022-02-07	163.12	167.24	162.75	166.04	2003352
2022-02-08	167.06	172.04	165.30	171.55	2553003
2022-02-09	172.56	176.52	172.03	173.53	2100280
2022-02-10	170.89	176.48	170.01	174.68	2122073
2022-02-11	175.16	177.23	168.68	169.88	2819319
2022-02-14	170.55	174.40	169.42	171.33	2675152
2022-02-15	175.90	181.34	174.54	181.20	4264781
2022-02-16	178.31	184.99	178.00	183.26	3263847
2022-02-17	180.17	181.78	177.71	178.17	3356259
2022-02-18	177.58	179.54	174.72	174.92	2882441
2022-02-22	174.62	175.82	169.81	173.12	2744041
2022-02-23	174.14	174.55	167.37	167.97	3494821
2022-02-24	163.06	169.55	162.95	168.75	4332662
2022-02-25	170.53	174.60	168.43	174.37	2805882
2022-02-28	170.39	172.49	167.53	170.14	2574380
2022-03-01	168.70	170.01	163.88	164.91	2886118
2022-03-02	167.58	171.01	166.91	168.23	2159787
2022-03-03	169.74	171.53	164.45	165.47	2444926
2022-03-04	163.00	163.93	156.76	159.28	2858565
2022-03-07	159.22	159.22	147.93	148.06	3769069
2022-03-08	148.92	159.11	146.07	152.79	4939350
2022-03-09	158.20	162.56	157.74	159.47	3509843
2022-03-10	156.55	164.22	156.05	162.56	2573293
2022-03-11	164.35	165.53	161.30	161.64	2316271
2022-03-14	162.27	164.13	160.11	161.76	1917647
2022-03-15	163.93	167.33	163.65	166.40	2297297
2022-03-16	168.19	172.50	167.03	172.29	2300310
2022-03-17	170.33	171.25	168.13	171.24	1582325
2022-03-18	170.26	173.44	167.65	171.19	3542392
2022-03-21	169.95	170.22	167.85	169.95	1770436
2022-03-22	171.67	172.88	169.98	170.57	2004139
2022-03-23	169.41	170.98	167.20	167.65	2709050
2022-03-24	169.00	171.99	167.20	171.98	1795794
2022-03-25	172.00	173.69	170.75	171.52	1428091
2022-03-28	172.10	172.57	169.14	171.56	1215627
2022-03-29	174.24	178.97	174.10	178.32	2201137
2022-03-30	177.54	179.12	175.40	176.45	2285208
2022-03-31	177.19	179.30	175.72	175.75	2368859
2022-04-01	176.92	178.38	172.61	173.68	1900406
2022-04-04	173.37	175.04	171.62	174.65	1394902
2022-04-05	174.41	176.61	172.00	174.00	1545257
2022-04-06	171.76	171.76	165.62	166.17	2180145
2022-04-07	165.58	166.62	162.36	164.66	2608678
2022-04-08	163.61	165.31	162.40	163.86	1522384
2022-04-11	161.96	165.56	161.66	162.45	1402520
2022-04-12	164.63	165.96	162.28	163.24	1549813
2022-04-13	164.16	176.25	164.01	175.54	3343813
2022-04-14	176.20	181.52	176.20	180.51	3631673
2022-04-18	179.23	184.95	179.23	183.15	2961141
2022-04-19	182.28	189.55	182.05	188.78	2775237
2022-04-20	189.00	193.79	188.78	190.30	3500765
2022-04-21	193.54	195.90	183.70	184.17	2905571
2022-04-22	183.76	184.17	178.94	179.49	1872901
2022-04-25	178.87	182.69	177.01	182.48	2368338
2022-04-26	181.00	183.18	176.82	177.25	2085142
2022-04-27	177.93	181.83	175.91	180.20	1808884
2022-04-28	181.72	186.17	180.07	184.56	2337835
2022-04-29	182.97	185.13	176.96	177.52	2605463
2022-05-02	178.95	180.32	173.28	178.14	2589988
2022-05-03	178.65	178.69	170.79	173.04	4135837
2022-05-04	176.00	181.57	172.32	181.24	4283883
2022-05-05	179.69	183.51	175.18	177.66	3174391
2022-05-06	178.18	178.54	169.28	172.52	2764177
2022-05-09	170.98	170.98	162.10	163.85	4058540
2022-05-10	168.06	170.24	164.93	168.09	2594670
2022-05-11	167.62	172.49	165.79	166.96	2973825
2022-05-12	165.47	167.31	159.96	163.34	2619605
2022-05-13	166.00	167.48	163.75	166.40	2772442
2022-05-16	165.70	166.39	161.40	162.33	2367894
2022-05-17	166.33	167.32	162.50	164.86	2302548
2022-05-18	162.73	164.38	153.01	154.02	3748404
2022-05-19	153.29	159.59	152.25	156.94	2228075
2022-05-20	159.42	159.63	151.43	155.23	2105866
2022-05-23	156.47	159.16	153.32	157.96	1832336
2022-05-24	155.68	156.69	149.76	152.64	2303637
2022-05-25	151.39	160.35	150.77	159.55	3079793
2022-05-26	160.35	171.69	160.35	170.17	3693136
2022-05-27	170.45	177.00	170.45	172.56	2387184
2022-05-31	171.05	172.89	168.33	171.58	2225038
2022-06-01	172.54	174.00	167.86	170.59	1729678
2022-06-02	170.75	174.58	170.38	174.42	1749952
2022-06-03	172.79	175.40	171.85	174.65	1370333
2022-06-06	177.00	179.24	175.30	177.61	1394792
2022-06-07	175.77	177.83	173.67	177.18	1336439
2022-06-08	175.27	175.68	171.77	173.19	1693578
2022-06-09	173.08	173.08	167.64	167.65	1449532
2022-06-10	165.03	167.02	159.76	159.87	2736867
2022-06-13	154.00	154.57	149.87	152.10	4029935
2022-06-14	153.86	154.73	150.28	152.22	2667331
2022-06-15	154.76	157.16	153.12	154.80	2051178
2022-06-16	149.85	150.80	144.59	145.16	2610864
2022-06-17	145.84	147.64	142.80	145.23	3277730
2022-06-21	147.83	147.99	141.17	141.58	3357092
2022-06-22	139.44	141.58	135.99	136.46	4112937
2022-06-23	137.67	137.70	131.01	133.06	3285920
2022-06-24	135.00	141.07	133.27	139.39	3076109
2022-06-27	139.60	141.09	138.34	140.19	2056474
2022-06-28	142.73	146.06	138.51	138.69	2241569
2022-06-29	138.69	139.62	135.72	137.73	2621595
2022-06-30	135.12	138.14	133.07	136.01	3379238
2022-07-01	135.74	139.25	134.62	139.18	2039948
2022-07-05	135.92	138.75	133.99	138.69	2367125
2022-07-06	138.95	139.71	133.54	135.65	1880513
2022-07-07	137.47	139.81	136.97	138.68	2017207
2022-07-08	138.68	138.83	135.56	137.80	1631468
2022-07-11	137.10	138.52	135.15	137.76	2161695
2022-07-12	136.93	141.25	136.93	139.12	1691720
2022-07-13	136.27	142.11	135.70	140.80	2337111
2022-07-14	137.96	141.26	137.95	140.78	2398105
2022-07-15	142.61	144.44	141.65	143.35	2072306
2022-07-18	145.19	149.02	143.69	144.59	2028528
2022-07-19	146.09	151.26	145.94	150.92	2531118
2022-07-20	150.77	153.52	150.00	152.60	1932187
2022-07-21	151.00	151.89	147.76	151.00	1777393
2022-07-22	152.51	154.74	150.29	150.91	2259718
2022-07-25	152.81	153.40	150.20	152.99	1543426
2022-07-26	152.09	152.80	150.56	151.04	2032499
2022-07-27	155.08	159.24	154.84	157.60	2660068
2022-07-28	158.13	159.61	154.86	158.09	1708600
2022-07-29	157.52	159.83	156.63	158.82	1936997
2022-08-01	158.00	160.02	156.39	159.57	2051039
2022-08-02	162.20	162.22	155.58	158.24	3113990
2022-08-03	159.30	161.07	158.61	159.34	1791261
2022-08-04	159.43	159.78	157.18	158.99	1337614
2022-08-05	157.73	159.19	155.93	157.01	2146103
2022-08-08	157.57	161.18	157.39	158.27	1445225
2022-08-09	158.07	159.57	156.67	158.79	1499520
2022-08-10	161.82	162.80	160.29	161.24	1480640
2022-08-11	163.54	164.34	160.70	161.13	1324353
2022-08-12	162.00	164.36	160.89	164.07	1610288
2022-08-15	162.12	164.40	161.70	163.18	1305098
2022-08-16	162.79	166.56	162.48	166.24	1869729
2022-08-17	163.99	164.72	161.88	163.57	1452119
2022-08-18	163.67	165.49	163.03	165.05	1093220
2022-08-19	163.43	164.25	160.89	161.38	1401917
2022-08-22	158.26	159.72	157.47	157.92	1417908
2022-08-23	158.36	160.56	158.35	158.64	1423884
2022-08-24	157.80	160.53	157.80	159.93	1892354
2022-08-25	161.27	163.24	160.65	162.67	1274210
2022-08-26	163.07	163.86	156.25	156.69	1747946
2022-08-29	154.98	156.79	154.46	155.72	1555541
2022-08-30	156.72	157.29	153.00	153.34	1987559
2022-08-31	154.25	155.91	153.34	153.74	2241895
2022-09-01	152.43	154.17	149.90	153.95	2297028
2022-09-02	155.00	157.69	153.43	154.23	1855031
2022-09-06	155.21	156.25	150.50	152.37	1680874
2022-09-07	152.70	157.94	152.30	157.60	2240870
2022-09-08	156.38	159.45	155.52	159.40	1690789
2022-09-09	160.39	162.77	160.20	162.36	1392597
2022-09-12	163.95	165.00	162.80	163.78	1602109
2022-09-13	158.99	161.75	157.04	157.88	2260998
2022-09-14	158.00	162.68	156.65	162.54	1789987
2022-09-15	163.44	166.55	161.73	162.51	1862684
2022-09-16	160.32	160.32	153.28	154.92	3370094
2022-09-19	152.95	158.22	152.66	157.36	1972724
2022-09-20	156.72	158.41	154.84	157.01	2102928
2022-09-21	156.31	156.50	148.15	148.17	3281218
2022-09-22	147.03	147.46	139.66	140.11	3542469
2022-09-23	138.15	138.32	135.90	137.48	2414647
2022-09-26	137.78	140.21	136.02	136.22	1946866
2022-09-27	139.40	141.11	136.89	138.68	2251293
2022-09-28	139.06	144.56	138.51	143.82	2085080
2022-09-29	141.98	142.32	138.98	140.51	1870989
2022-09-30	139.90	143.98	138.27	140.14	2100902
2022-10-03	142.09	142.66	138.71	140.80	2107014
2022-10-04	144.39	148.72	143.40	147.56	2128578
2022-10-05	145.30	148.21	144.82	147.18	1488986
2022-10-06	146.77	148.27	143.60	144.07	1653332
2022-10-07	141.93	142.17	139.31	141.50	2409116
2022-10-10	142.12	143.41	139.47	140.50	1509102
2022-10-11	140.84	141.56	137.25	138.79	1873949
2022-10-12	138.50	143.25	137.29	141.87	1855585
2022-10-13	138.76	144.11	137.26	143.22	2398525
2022-10-14	146.01	147.84	142.52	143.53	2076119
2022-10-17	146.99	148.43	145.84	147.85	2060027
2022-10-18	151.48	153.88	148.58	149.99	1871064
2022-10-19	148.64	151.67	148.64	149.99	1173848
2022-10-20	150.57	153.17	147.17	147.52	1408199
2022-10-21	146.71	154.01	146.50	153.49	2339520
2022-10-24	154.27	156.47	152.41	154.98	1967933
2022-10-25	154.36	156.11	153.11	155.43	1697073
2022-10-26	156.67	158.82	154.15	155.04	2464610
2022-10-27	156.79	158.47	156.00	156.25	1624726
2022-10-28	156.25	160.01	155.29	159.65	1796967
2022-10-31	158.75	162.54	158.14	160.11	2492983
2022-11-01	162.42	163.00	159.22	160.07	1573557
2022-11-02	158.96	159.26	152.30	152.99	2596944
2022-11-03	149.79	150.81	143.92	146.48	2929797
2022-11-04	149.44	151.28	147.34	148.96	3342959
2022-11-07	149.54	150.04	145.00	148.35	2039645
2022-11-08	149.07	152.72	148.45	150.50	1760334
2022-11-09	148.28	153.16	148.08	149.57	2136462
2022-11-10	155.81	158.56	155.80	157.98	2421929
2022-11-11	160.00	164.89	159.83	163.78	2634540
2022-11-14	162.00	164.40	159.26	159.53	2082586
2022-11-15	161.30	163.20	159.52	161.77	2003520
2022-11-16	161.76	162.54	160.39	161.60	2063543
2022-11-17	158.30	160.06	157.50	159.97	1647271
2022-11-18	162.16	163.12	160.45	161.71	1864895
2022-11-21	161.34	162.76	159.94	160.53	1322143
2022-11-22	160.90	163.26	159.56	162.94	1508789
2022-11-23	162.87	163.50	161.09	161.48	1455727
2022-11-25	161.57	163.84	161.25	162.53	918743
2022-11-28	161.74	161.79	158.68	158.89	1856367
2022-11-29	159.00	162.15	159.00	161.26	1824563
2022-11-30	160.60	165.37	159.52	165.35	2662851
2022-12-01	165.63	167.18	164.25	165.19	1874439
2022-12-02	163.00	165.76	162.50	165.63	1419335
2022-12-05	164.31	164.77	161.70	162.04	2180076
2022-12-06	161.94	162.75	158.88	160.47	1898244
2022-12-07	159.69	160.31	157.10	157.28	2199606
2022-12-08	158.66	161.65	158.02	160.66	1849604
2022-12-09	160.38	162.52	160.08	161.16	1264138
2022-12-12	161.01	163.21	159.46	163.17	1554547
2022-12-13	168.66	169.05	162.23	163.12	2177724
2022-12-14	161.25	163.37	157.43	159.33	2464741
2022-12-15	156.25	157.05	153.21	155.41	2517749
2022-12-16	154.07	154.80	152.44	153.79	4943541
2022-12-19	154.07	154.38	150.52	151.37	2019632
2022-12-20	150.90	152.25	150.12	150.41	1675450
2022-12-21	151.35	152.09	147.75	148.75	2284481
2022-12-22	147.23	148.53	145.37	147.22	1837689
2022-12-23	146.32	148.90	146.32	148.58	1067627
2022-12-27	149.02	149.38	147.94	148.35	1349955
2022-12-28	148.53	149.37	145.58	145.60	1321584
2022-12-29	146.92	148.80	146.26	147.97	1431888
2022-12-30	147.01	149.05	146.42	148.89	1542129
2023-01-03	149.85	150.73	147.10	147.75	1686198
2023-01-04	149.24	151.24	149.10	149.86	1731266
2023-01-05	149.01	150.09	147.96	148.88	1542375
2023-01-06	150.54	153.91	150.03	153.38	1588966
2023-01-09	151.76	155.38	151.65	152.53	1864551
2023-01-10	152.44	153.79	151.50	153.16	1275249
2023-01-11	154.16	158.58	153.93	158.47	1712693
2023-01-12	158.37	160.59	157.68	159.99	1627054
2023-01-13	159.59	162.11	159.18	161.78	1532615
2023-01-17	161.28	162.57	160.44	160.99	2570481
2023-01-18	162.30	163.75	159.70	159.79	2188004
2023-01-19	158.44	161.94	158.25	161.03	2184894
2023-01-20	160.67	167.15	160.16	166.91	2330283
2023-01-23	166.00	169.80	165.07	169.02	2585452
2023-01-24	168.57	169.70	167.59	169.63	1645133
2023-01-25	167.62	172.94	167.62	172.33	1881588
2023-01-26	173.47	174.67	172.59	174.58	1620137
2023-01-27	174.50	176.57	174.02	174.33	1637044
2023-01-30	172.36	173.52	171.03	171.20	2041967
2023-01-31	171.45	174.22	170.81	174.18	1329080
2023-02-01	173.02	176.70	171.01	175.36	1456267
2023-02-02	176.60	177.58	175.02	176.17	1145476
2023-02-03	173.99	175.71	172.90	174.43	1504506
2023-02-06	172.72	173.94	171.72	172.32	1485882
2023-02-07	172.00	176.53	170.84	175.42	1808863
2023-02-08	173.72	175.02	173.00	174.01	1520221
2023-02-09	175.56	177.59	174.25	174.90	1525374
2023-02-10	173.14	174.08	170.06	171.37	1544692
2023-02-13	172.03	175.03	171.73	174.37	1995357
2023-02-14	175.72	181.55	171.53	181.27	3366209
2023-02-15	180.92	181.26	179.18	180.59	2563243
2023-02-16	177.40	179.66	175.44	175.79	2277920
2023-02-17	174.63	174.69	171.11	172.52	1890043
2023-02-21	170.76	172.29	169.85	170.68	1817835
2023-02-22	170.04	171.79	169.20	170.59	1250459
2023-02-23	171.53	172.87	169.85	171.94	1382673
2023-02-24	169.47	170.68	169.00	170.33	1642378
2023-02-27	171.76	172.08	169.26	169.61	1543050
2023-02-28	169.56	171.04	168.86	169.24	2709689
2023-03-01	169.42	170.79	168.37	169.44	1799578
2023-03-02	169.39	171.57	167.86	170.90	1254290
2023-03-03	171.85	173.58	171.08	173.07	1406475
2023-03-06	173.29	176.99	173.29	175.12	2136106
2023-03-07	175.58	176.78	173.03	173.57	1436244
2023-03-08	173.64	174.94	172.42	173.44	1184562
2023-03-09	173.46	173.70	167.44	167.73	1870970
2023-03-10	166.94	168.82	164.00	164.53	1710771
2023-03-13	162.54	162.72	158.94	160.56	2394711
2023-03-14	163.02	164.90	161.28	162.69	1901294
2023-03-15	158.94	159.23	155.53	158.33	2757734
2023-03-16	157.56	161.74	157.00	161.13	1886979
2023-03-17	159.86	160.38	157.44	158.77	2480163
2023-03-20	159.66	163.39	159.20	163.04	2342738
2023-03-21	164.97	168.33	164.94	167.76	2327800
2023-03-22	167.30	167.56	163.12	163.21	2397638
2023-03-23	163.81	165.85	158.50	159.98	2423288
2023-03-24	157.95	158.27	153.56	156.56	2510668
2023-03-27	158.15	158.84	156.05	156.58	1637479
2023-03-28	155.89	159.07	155.80	158.98	1825970
2023-03-29	160.22	162.68	160.15	162.13	1752201
2023-03-30	163.92	164.50	162.41	162.67	1175805
2023-03-31	164.29	166.68	164.29	166.04	1514268
2023-04-03	165.43	166.04	163.32	164.46	1533033
2023-04-04	165.15	165.39	163.51	164.38	1200746
2023-04-05	163.62	163.89	162.08	162.56	1380117
2023-04-06	163.00	163.59	161.39	163.05	1092351
2023-04-10	162.23	165.37	162.23	162.79	1256558
2023-04-11	163.45	164.73	162.99	163.88	1204103
2023-04-12	164.93	165.29	161.01	161.47	1370642
2023-04-13	163.02	165.63	161.72	165.50	1569685
2023-04-14	165.50	168.19	165.50	168.10	1736450
2023-04-17	168.73	170.09	168.24	169.75	1221218
2023-04-18	171.59	173.93	171.14	173.66	1867701
2023-04-19	172.38	174.38	172.38	173.71	1430411
2023-04-20	172.90	174.54	172.76	173.76	2001673
2023-04-21	173.90	174.94	173.11	174.41	1321101
2023-04-24	174.78	175.11	173.47	174.33	1146863
2023-04-25	173.80	174.71	172.40	172.86	2226257
2023-04-26	172.95	174.13	164.69	165.12	3087416
2023-04-27	166.00	166.29	162.78	165.39	2105946
2023-04-28	165.15	169.91	164.35	169.34	1646008
2023-05-01	168.96	173.29	168.78	170.14	1928689
2023-05-02	173.75	178.95	173.63	178.61	3821345
2023-05-03	179.62	183.27	177.63	178.45	2378525
2023-05-04	178.45	179.95	175.90	176.48	2090078
2023-05-05	179.12	179.23	174.42	176.57	1638349
2023-05-08	177.36	178.42	175.69	177.95	1244935
2023-05-09	178.54	179.75	177.61	178.99	1400205
2023-05-10	180.00	180.50	172.95	175.63	2198592
2023-05-11	175.19	175.27	173.02	174.49	1447963
2023-05-12	174.49	175.35	172.81	174.10	1053129
2023-05-15	174.63	175.56	172.82	175.50	975755
2023-05-16	174.98	176.33	173.90	174.57	1119036
2023-05-17	176.55	178.68	174.98	177.11	1073794
2023-05-18	176.25	181.41	176.25	181.04	1344527
2023-05-19	181.30	181.45	177.51	178.43	1227321
2023-05-22	178.41	178.56	174.22	174.68	1715395
2023-05-23	173.43	173.43	168.61	169.54	2605853
2023-05-24	168.75	169.35	167.20	168.25	1618983
2023-05-25	167.94	172.09	167.11	171.66	1619172
2023-05-26	171.47	174.09	171.47	171.76	1390016
2023-05-30	172.43	173.04	168.75	169.09	1037450
2023-05-31	169.47	169.84	165.13	167.79	2088720
2023-06-01	167.79	172.15	166.83	171.14	1791567
2023-06-02	171.82	177.40	171.82	177.22	1652956
2023-06-05	176.73	177.58	175.73	177.22	1712949
2023-06-06	177.41	181.46	177.26	180.90	1622097
2023-06-07	180.90	182.78	176.50	177.25	1791292
2023-06-08	175.92	178.81	175.39	178.48	1182580
2023-06-09	178.71	180.00	178.03	179.01	1377766
2023-06-12	179.85	180.98	177.63	180.94	1324712
2023-06-13	182.00	183.33	180.58	181.41	1179247
2023-06-14	182.00	182.94	179.63	181.46	1603648
2023-06-15	178.55	178.84	173.77	176.68	3526617
2023-06-16	177.27	178.28	175.63	176.36	4719571
2023-06-20	175.82	176.44	173.25	173.79	1529486
2023-06-21	173.49	177.11	172.77	176.12	1867790
2023-06-22	176.26	176.67	174.32	175.69	1163231
2023-06-23	173.33	173.39	171.00	171.45	2099414
2023-06-26	170.55	173.20	170.03	171.51	1525757
2023-06-27	173.12	177.54	172.80	177.31	1442151
2023-06-28	177.49	178.00	176.62	177.66	1235378
2023-06-29	177.89	181.41	177.10	181.27	1716157
2023-06-30	182.31	184.89	182.18	183.69	1696080
2023-07-03	183.41	184.97	182.43	184.23	1154082
2023-07-05	183.52	183.74	181.07	182.12	1572992
2023-07-06	180.07	182.41	178.24	182.04	1358085
2023-07-07	181.35	187.12	181.33	185.66	1904473
2023-07-10	185.95	190.99	185.91	190.94	1912097
2023-07-11	191.00	193.24	190.59	191.26	1941870
2023-07-12	193.30	193.30	189.73	190.01	1944935
2023-07-13	190.94	192.40	190.56	191.48	1346967
2023-07-14	191.00	191.00	187.60	189.39	1817420
2023-07-17	187.91	192.89	187.91	191.29	1422791
2023-07-18	191.41	194.37	191.21	193.66	1422671
2023-07-19	193.23	193.54	189.99	190.21	1952004
2023-07-20	190.61	193.50	190.27	191.48	1547663
2023-07-21	193.26	195.90	193.13	194.90	6638568
2023-07-24	193.76	194.46	191.83	194.27	1793831
2023-07-25	193.58	195.95	192.54	194.83	2261350
2023-07-26	194.41	196.24	192.02	193.73	3471403
2023-07-27	194.32	197.06	193.98	195.75	2482033
2023-07-28	197.82	199.98	197.27	199.61	1503354
2023-07-31	199.85	203.41	199.60	201.81	2734284
2023-08-01	199.55	205.94	198.76	204.74	2935297
2023-08-02	204.00	206.53	202.46	203.51	2882419
2023-08-03	201.77	202.79	197.32	200.85	3288771
2023-08-04	202.02	205.68	199.41	202.98	2649970
2023-08-07	204.55	205.61	203.59	204.70	1540627
2023-08-08	203.08	207.20	202.95	206.46	2506968
2023-08-09	206.47	209.00	204.97	206.12	2040112
2023-08-10	208.39	210.98	207.60	208.39	3442550
2023-08-11	207.00	209.32	206.63	208.51	1702022
2023-08-14	207.40	209.00	205.52	206.84	2477113
2023-08-15	206.35	207.98	205.16	206.00	2042523
2023-08-16	204.25	208.48	204.14	206.48	1770353
2023-08-17	207.71	207.71	202.15	202.33	2775078
2023-08-18	200.38	204.07	200.23	202.09	1781693
2023-08-21	202.09	203.55	198.59	199.81	2210811
2023-08-22	200.00	204.52	199.69	203.95	3170957
2023-08-23	203.94	205.17	202.75	203.25	1509408
2023-08-24	203.00	205.38	198.44	198.79	1903167
2023-08-25	199.63	201.37	198.23	199.79	1510423
2023-08-28	200.66	203.07	199.14	202.53	1062152
2023-08-29	201.67	206.46	201.51	206.15	1189525
2023-08-30	206.10	206.55	204.43	205.35	1098526
2023-08-31	206.13	206.51	203.42	203.51	1321173
2023-09-01	204.67	206.42	203.73	205.82	1085953
2023-09-05	205.55	205.55	200.31	201.03	1989042
2023-09-06	200.08	203.39	199.51	202.42	1487270
2023-09-07	202.00	202.05	198.80	199.87	1847366
2023-09-08	200.38	205.70	200.03	205.45	1753495
2023-09-11	204.00	204.00	204.00	204.00	101
2023-09-12	203.81	205.12	203.18	203.80	1399622
2023-09-13	203.07	203.83	199.55	200.23	1676206
2023-09-14	201.18	205.19	200.04	204.21	1729309
2023-09-15	204.42	205.21	202.22	203.16	3899862
2023-09-18	202.60	203.65	200.57	200.68	1700782
2023-09-19	200.51	200.69	196.92	198.54	2356298
2023-09-20	199.62	202.94	199.62	199.86	1499985
2023-09-21	197.71	198.05	195.09	195.17	1730860
2023-09-22	195.22	196.91	194.00	194.36	1374984
2023-09-25	193.22	195.47	190.55	192.93	2141546
2023-09-26	192.00	195.19	190.75	191.76	2188709
2023-09-27	194.07	196.28	191.98	193.88	2283972
2023-09-28	194.44	200.29	194.10	199.55	1786747
2023-09-29	199.35	199.79	195.29	196.56	1764522
2023-10-02	196.00	196.14	191.75	193.75	1640754
2023-10-03	191.97	193.00	189.34	190.39	1650450
2023-10-04	191.19	195.93	190.54	194.82	2282580
2023-10-05	195.43	196.12	192.55	194.77	1582735
2023-10-06	193.32	197.82	192.85	195.98	1735822
2023-10-09	193.00	194.56	189.49	194.43	1615370
2023-10-10	195.70	201.29	195.70	198.46	1691908
2023-10-11	198.47	198.95	195.14	198.27	1379221
2023-10-12	199.04	199.20	196.38	197.80	1397750
2023-10-13	197.70	199.51	192.48	192.93	1531293
2023-10-16	196.31	199.15	195.06	197.04	1382589
2023-10-17	196.68	199.56	196.35	197.51	1230886
2023-10-18	195.87	196.87	193.95	194.40	1255989
2023-10-19	195.20	196.21	191.47	192.31	1770813
2023-10-20	190.85	191.47	187.74	187.97	2367811
2023-10-23	189.37	190.77	186.85	188.64	1848318
2023-10-24	189.76	191.33	188.04	190.14	1810178
2023-10-25	187.79	190.70	186.54	188.43	1784845
2023-10-26	188.90	190.67	186.41	186.45	1528088
2023-10-27	186.71	188.06	184.11	185.27	1282336
2023-10-30	188.10	189.62	187.09	188.09	1485116
2023-10-31	187.84	189.18	186.01	188.56	1233984
2023-11-01	189.88	189.88	185.91	188.80	2313664
2023-11-02	184.30	186.55	180.75	185.70	3054268
2023-11-03	188.10	191.88	187.38	191.30	1746126
2023-11-06	192.29	192.40	189.34	191.16	1543671
2023-11-07	191.82	195.21	189.44	194.50	2057263
2023-11-08	195.40	195.86	192.04	192.58	1511455
2023-11-09	193.16	195.41	192.27	194.39	1490200
2023-11-10	194.71	197.77	193.79	197.60	1165685
2023-11-13	197.24	198.44	196.24	197.71	1075611
2023-11-14	200.00	204.15	199.98	202.36	1853393
2023-11-15	203.39	203.79	200.98	201.17	1516215
2023-11-16	201.36	203.84	201.07	203.68	1284232
2023-11-17	205.00	206.38	203.80	205.77	1295254
2023-11-20	204.86	207.36	204.86	206.96	1292773
2023-11-21	206.10	207.74	206.10	207.19	1109896
2023-11-22	208.98	210.74	208.25	209.95	1241233
2023-11-24	209.69	210.43	208.65	208.93	710232
2023-11-27	208.17	209.29	206.78	207.51	1544543
2023-11-28	207.25	207.51	204.55	204.66	1345388
2023-11-29	204.72	205.91	202.29	202.48	1296077
2023-11-30	202.49	203.34	200.94	202.70	1385737
2023-12-01	202.75	209.51	202.75	209.28	1474990
2023-12-04	208.90	213.13	208.08	209.61	1462675
2023-12-05	207.22	208.43	202.24	202.71	1539500
2023-12-06	204.91	207.73	204.30	204.78	1196505
2023-12-07	206.34	208.14	205.32	208.03	1248676
2023-12-08	207.68	209.82	207.18	209.40	1276280
2023-12-11	212.04	217.33	211.48	216.48	2065618
2023-12-12	216.50	217.74	215.60	216.87	1546341
2023-12-13	217.00	218.91	214.35	218.07	1556600
2023-12-14	219.25	221.75	218.34	220.09	1729192
2023-12-15	220.46	222.15	219.13	221.14	3845043
2023-12-18	221.48	222.64	219.41	222.12	1440185
2023-12-19	223.49	224.22	220.83	221.39	1525298
2023-12-20	220.53	220.69	216.34	216.72	1874575
2023-12-21	218.54	222.24	218.54	221.84	1214561
2023-12-22	222.27	223.12	220.89	222.62	994960
2023-12-26	222.23	223.75	221.63	223.45	1118569
2023-12-27	223.94	224.51	222.88	224.44	1329742
2023-12-28	223.87	224.75	223.23	224.08	970966
2023-12-29	224.71	226.63	224.38	225.51	2008659
2024-01-02	225.50	227.18	220.59	221.84	1524791
2024-01-03	220.35	220.97	218.01	219.04	1299881
2024-01-04	219.61	222.41	218.88	220.02	1238784
2024-01-05	219.21	223.40	219.00	222.42	1005249
2024-01-08	222.50	228.29	222.42	228.23	1690687
2024-01-09	225.60	227.48	225.43	226.48	1358349
2024-01-10	225.89	227.98	225.89	226.77	1225339
2024-01-11	227.36	228.94	225.39	226.98	1176052
2024-01-12	227.79	227.83	223.94	225.50	758958
2024-01-16	224.02	226.38	223.07	226.34	1108052
2024-01-17	225.24	227.90	225.02	227.70	1248730
2024-01-18	227.70	233.06	227.69	232.68	2209810
2024-01-19	232.67	234.10	231.56	233.67	1885255
2024-01-22	234.25	238.30	234.08	237.38	1552297
2024-01-23	236.97	237.91	235.74	237.10	1268751
2024-01-24	238.46	239.33	237.32	237.87	1239403
2024-01-25	241.70	243.53	241.36	242.52	1594268
2024-01-26	242.52	243.22	241.04	241.60	1118996
2024-01-29	241.58	242.52	239.78	242.13	1302970
2024-01-30	240.19	244.01	240.19	243.19	1059861
2024-01-31	243.42	243.91	239.27	239.73	1181240
2024-02-01	240.41	243.79	238.72	243.67	1191016
2024-02-02	243.22	246.75	241.61	245.12	1222339
2024-02-05	244.16	245.29	241.84	244.23	1338286
2024-02-06	244.23	245.75	242.83	244.76	1471497
2024-02-07	246.10	250.00	245.08	247.94	1046799
2024-02-08	249.69	250.44	245.81	249.58	1030919
2024-02-09	250.64	250.75	245.45	247.02	1479755
2024-02-12	246.28	249.14	246.00	248.84	1429926
2024-02-13	241.90	241.90	232.01	234.94	3110216
2024-02-14	235.81	236.41	232.20	235.39	2349732
2024-02-15	237.53	240.86	236.89	240.49	1521703
2024-02-16	239.03	243.21	238.30	241.63	2119841
2024-02-20	241.19	243.97	240.51	242.94	2162176
2024-02-21	241.28	244.01	240.57	243.35	1396478
2024-02-22	244.99	250.43	244.78	249.31	1383565
2024-02-23	248.59	252.17	248.59	251.48	1477347
2024-02-26	251.47	251.47	247.05	249.22	1475992
2024-02-27	248.89	249.82	247.68	249.03	1079289
2024-02-28	248.73	251.23	248.18	248.99	953425
2024-02-29	249.70	250.35	247.87	249.87	1698183
2024-03-01	248.98	251.16	247.94	250.00	1096855
2024-03-04	249.77	250.49	247.02	247.42	1156253
2024-03-05	247.53	249.19	245.69	247.88	1083968
2024-03-06	247.88	250.57	246.97	247.10	1314748
2024-03-07	248.40	248.97	246.21	246.91	1197493
2024-03-08	247.17	251.11	246.22	250.28	1276756
2024-03-11	250.28	250.70	246.99	248.47	1176455
2024-03-12	248.69	252.33	248.69	250.69	1271141
2024-03-13	249.90	253.12	248.19	251.41	1804650
2024-03-14	252.38	253.00	247.72	248.00	1711041
2024-03-15	246.15	246.97	243.36	244.07	3709734
2024-03-18	246.60	249.36	246.41	248.52	1915491
2024-03-19	249.36	250.01	247.83	249.82	1164320
2024-03-20	249.43	254.69	249.26	254.05	1630410
2024-03-21	254.74	256.12	253.38	255.27	1530806
2024-03-22	255.91	256.53	253.22	255.16	1282881
2024-03-25	255.31	255.67	252.04	252.11	856014
2024-03-26	253.16	254.30	251.17	252.18	1351407
2024-03-27	254.96	254.96	252.74	253.56	1302306
2024-03-28	255.07	255.10	251.65	252.31	999237
2024-04-01	253.52	254.51	250.73	251.33	1178685
2024-04-02	250.17	250.17	246.54	247.74	1252386
2024-04-03	247.17	250.80	246.77	250.59	1071150
2024-04-04	253.34	254.83	248.06	248.89	1607501
2024-04-05	248.90	254.33	248.27	253.93	1293446
2024-04-08	254.24	255.05	253.41	254.68	1205693
2024-04-09	255.46	255.49	251.35	254.94	1152825
2024-04-10	252.29	255.19	251.26	254.35	1317494
2024-04-11	254.11	260.57	253.01	258.55	1545327
2024-04-12	256.11	257.14	249.32	251.06	1931880
2024-04-15	255.07	257.01	248.21	248.41	1433293
2024-04-16	248.21	248.74	244.74	245.62	1088930
2024-04-17	244.07	245.33	237.54	238.46	2684061
2024-04-18	240.65	241.24	236.08	236.30	1841224
2024-04-19	237.38	239.30	234.55	236.00	1842310
2024-04-22	238.56	239.09	235.51	237.41	1046353
2024-04-23	237.41	239.98	237.41	239.69	1196185
2024-04-24	244.17	249.62	243.31	244.06	2301316
2024-04-25	242.07	243.12	240.23	241.94	1207368
2024-04-26	240.77	244.12	240.74	240.84	1065547
2024-04-29	241.47	244.24	239.59	240.49	1209117
2024-04-30	240.95	241.92	235.50	236.13	1862918
2024-05-01	233.75	237.24	230.81	233.86	2157183
2024-05-02	236.35	236.70	232.63	235.56	1413317
2024-05-03	237.38	238.76	234.30	234.59	1572856
2024-05-06	235.41	237.36	235.39	236.82	1068009
2024-05-07	236.82	238.27	235.66	235.99	898005
2024-05-08	235.55	236.28	234.47	235.35	1194614
2024-05-09	232.67	237.74	230.85	237.54	1229719
2024-05-10	238.00	240.67	237.50	240.46	1145266
2024-05-13	241.25	241.70	236.21	237.50	1288816
2024-05-14	237.97	238.58	235.69	235.87	2105279
2024-05-15	236.75	237.47	235.56	236.00	1569035
2024-05-16	235.64	239.49	235.64	238.96	1280881
2024-05-17	238.96	239.58	236.32	237.73	1217046
2024-05-20	237.85	240.52	237.43	240.33	954160
2024-05-21	241.22	241.22	237.13	238.28	839678
2024-05-22	237.24	239.40	235.50	236.16	1091592
2024-05-23	236.50	236.50	231.84	232.06	1650396
2024-05-24	233.83	236.72	233.29	236.59	909514
2024-05-28	234.82	237.61	232.98	234.14	993794
2024-05-29	231.86	232.44	227.83	228.46	1161711
2024-05-30	228.79	229.60	226.70	228.96	934690
2024-05-31	229.52	231.39	227.44	231.17	1660301
2024-06-03	231.73	232.00	226.03	228.38	1644005
2024-06-04	226.60	231.70	226.44	230.51	1100568
2024-06-05	231.18	233.23	229.50	232.77	987840
2024-06-06	232.87	235.45	231.37	232.03	1028049
2024-06-07	231.52	232.90	230.13	231.10	2723430
2024-06-10	230.00	233.41	229.98	232.76	1219818
2024-06-11	231.78	233.24	229.93	232.64	1285070
2024-06-12	234.02	237.13	234.02	236.56	1477791
2024-06-13	235.22	240.77	234.66	240.47	1188728
2024-06-14	239.33	239.75	235.14	239.45	1566397
2024-06-17	238.55	245.05	237.60	244.70	1406883
2024-06-18	245.28	247.20	242.13	243.05	1320126
2024-06-20	242.68	244.40	242.66	243.98	1154434
2024-06-21	245.69	245.94	242.75	243.53	3299600
2024-06-24	243.23	246.27	243.23	245.66	1058551
2024-06-25	246.53	246.87	243.78	244.83	1283805
2024-06-26	242.67	243.26	239.67	241.51	1592636
2024-06-27	242.95	242.95	240.20	242.25	1153713
2024-06-28	242.40	246.79	241.02	241.77	6788860
2024-07-01	242.19	243.36	237.45	239.51	1475150
2024-07-02	239.81	240.12	236.68	239.98	1417325
2024-07-03	239.63	241.67	238.48	240.17	866747
2024-07-05	240.50	241.38	238.45	240.98	851934
2024-07-08	242.09	243.06	239.17	239.86	1040260
2024-07-09	240.86	240.86	237.39	237.52	1254901
2024-07-10	237.96	242.74	237.16	242.52	1376220
2024-07-11	242.94	242.94	239.25	239.78	1765451
2024-07-12	241.17	245.44	240.16	242.79	1699285
2024-07-15	242.80	246.85	241.99	246.67	1062332
2024-07-16	247.94	255.19	247.69	255.11	1562526
2024-07-17	253.25	255.33	247.49	247.55	1753015
2024-07-18	244.77	248.50	244.05	244.09	1399758
2024-07-19	245.00	245.72	242.65	243.91	1342586
2024-07-22	243.61	244.00	241.15	242.94	1212752
2024-07-23	242.66	245.60	241.97	242.31	730968
2024-07-24	241.24	241.61	234.90	235.04	1762579
2024-07-25	235.00	237.51	232.33	233.75	1380149
2024-07-26	235.60	237.74	234.00	236.60	929373
2024-07-29	237.94	239.52	235.70	238.45	1335718
2024-07-30	239.00	241.54	238.05	238.77	1752791
2024-07-31	230.00	236.22	222.93	227.30	4316714
2024-08-01	226.15	226.49	215.61	218.78	3067875
2024-08-02	215.12	216.64	210.02	213.67	3679065
2024-08-05	209.07	212.34	204.55	211.35	4057455
2024-08-06	212.50	218.41	211.19	215.25	1911718
2024-08-07	215.94	217.64	213.78	214.77	2854397
2024-08-08	215.45	217.81	214.78	215.80	1369788
2024-08-09	215.50	219.00	214.05	217.97	1214086
2024-08-12	217.95	217.95	214.41	214.68	1075264
2024-08-13	215.26	216.85	213.27	216.43	1081200
2024-08-14	217.00	217.71	215.54	217.10	847405
2024-08-15	219.68	222.95	218.93	221.90	1726691
2024-08-16	221.61	221.67	219.73	220.56	1005775
2024-08-19	221.30	226.00	221.06	225.15	1068580
2024-08-20	224.50	225.48	222.87	223.13	1069762
2024-08-21	224.07	225.14	223.06	224.51	710527
2024-08-22	223.81	225.90	223.13	224.12	991214
2024-08-23	225.98	227.65	224.95	225.26	958335
2024-08-26	226.57	228.13	224.15	224.67	1105008
2024-08-27	224.40	228.18	223.80	227.62	1017819
2024-08-28	226.42	228.18	226.18	227.32	1026185
2024-08-29	229.75	233.61	228.88	231.37	1954464
2024-08-30	232.56	235.43	231.05	234.69	2218129
2024-09-03	234.20	234.70	229.74	230.72	1802666
2024-09-04	230.00	230.66	228.11	229.46	1412173
2024-09-05	229.73	230.55	226.86	229.06	1808762
2024-09-06	229.47	232.90	227.16	227.60	3355319
2024-09-09	228.93	230.95	226.54	228.59	1876853
2024-09-10	227.68	229.00	221.95	225.67	1755184
2024-09-11	225.67	227.78	221.84	227.33	1330936
2024-09-12	228.80	230.82	227.59	230.70	1044702
2024-09-13	231.55	232.56	229.67	231.74	1034102
2024-09-16	233.07	235.75	231.90	232.46	993122
2024-09-17	233.73	236.23	232.76	235.61	1005287
2024-09-18	238.90	241.73	236.80	238.74	1539802
2024-09-19	242.97	246.02	242.04	244.46	1676231
2024-09-20	243.90	244.74	240.90	244.39	3663555
2024-09-23	244.85	245.13	241.36	241.67	1393435
2024-09-24	243.02	247.46	242.85	247.38	1225328
2024-09-25	247.47	247.62	244.63	245.50	951362
2024-09-26	248.17	251.00	246.22	250.71	1431803
2024-09-27	252.81	254.43	251.67	253.04	1238389
2024-09-30	252.05	253.95	246.46	248.60	1646374
2024-10-01	248.71	249.31	243.10	246.08	1382540
2024-10-02	245.29	249.00	244.85	248.82	857615
2024-10-03	246.06	249.67	246.01	249.48	935640
2024-10-04	253.28	254.84	252.22	254.61	1129513
2024-10-07	254.00	255.85	253.07	255.16	2406904
2024-10-08	255.32	257.35	253.53	256.58	1207924
2024-10-09	256.29	263.02	256.00	261.88	1442671
2024-10-10	260.89	261.92	259.29	260.54	1038242
2024-10-11	261.23	264.14	261.05	262.63	1084725
2024-10-14	261.22	263.34	260.42	261.56	1139628
2024-10-15	261.37	263.32	259.50	260.58	1252364
2024-10-16	260.43	263.29	259.60	262.57	709199
2024-10-17	264.50	265.20	262.29	264.57	1163528
2024-10-18	264.57	266.58	263.08	265.60	886768
2024-10-21	264.49	266.44	263.26	264.97	869066
2024-10-22	264.80	265.89	263.35	265.50	1198254
2024-10-23	260.48	263.00	255.48	257.82	1990316
2024-10-24	259.97	261.82	257.43	260.63	1195081
2024-10-25	263.31	265.13	261.36	262.12	1162123
2024-10-28	264.35	264.60	260.68	262.55	1127532
2024-10-29	262.80	265.11	262.28	263.89	791538
2024-10-30	263.67	265.60	263.25	264.26	897851
2024-10-31	264.26	265.37	259.92	260.02	1308428
2024-11-01	258.48	263.39	258.43	260.57	1481686
2024-11-04	255.43	256.69	249.55	256.43	2222042
2024-11-05	254.08	261.07	254.08	259.66	1604478
2024-11-06	270.11	277.41	268.49	276.26	2148694
2024-11-07	276.13	278.50	273.86	277.68	1472662
2024-11-08	277.81	282.80	277.21	280.80	1516591
2024-11-11	281.07	286.19	281.07	285.91	1895938
2024-11-12	285.62	287.00	283.71	286.02	1143262
2024-11-13	284.69	289.04	284.36	286.47	1274029
2024-11-14	286.48	287.51	281.76	282.02	1396808
2024-11-15	281.99	282.47	277.67	278.78	1751074
2024-11-18	280.59	282.24	278.05	281.45	1734237
2024-11-19	279.30	280.71	276.28	279.27	890495
2024-11-20	279.55	280.83	278.54	280.18	938554
2024-11-21	281.92	283.83	280.27	283.44	944564
2024-11-22	283.33	284.95	282.88	284.29	990343
2024-11-25	286.08	289.63	285.80	288.00	1808427
2024-11-26	288.80	289.80	286.53	288.18	1459095
2024-11-27	287.88	287.90	284.62	285.60	1112890
2024-11-29	285.55	290.43	285.54	289.09	702422
2024-12-02	288.97	289.94	284.64	286.24	1574285
2024-12-03	287.21	287.99	283.71	284.93	929039
2024-12-04	286.08	290.01	284.50	289.63	1115419
2024-12-05	289.96	294.65	289.88	292.48	1307416
2024-12-06	292.69	295.45	292.34	292.59	1013086
2024-12-09	292.49	293.87	286.28	286.97	1064793
2024-12-10	289.01	289.75	285.50	287.67	866960
2024-12-11	289.99	292.96	289.54	291.73	876856
2024-12-12	292.68	294.01	289.75	289.99	1168265
2024-12-13	288.61	289.59	286.07	287.08	797449
2024-12-16	287.58	292.07	286.34	290.40	977268
2024-12-17	288.77	291.32	288.46	289.44	1310619
2024-12-18	289.50	291.25	277.53	277.65	1861454
2024-12-19	281.20	282.79	278.19	279.02	1490454
2024-12-20	276.83	286.93	276.81	283.96	2619126
2024-12-23	283.49	284.16	280.48	283.63	907991
2024-12-24	283.63	286.55	282.76	286.39	424024
2024-12-26	285.01	287.27	284.85	286.56	473766
2024-12-27	284.01	286.05	280.78	283.66	717608
2024-12-30	281.68	282.10	277.49	280.31	1021016
2024-12-31	280.98	281.20	278.21	278.94	740243
2025-01-02	281.16	281.24	273.51	274.45	1212083
2025-01-03	276.07	276.95	272.19	275.28	1772997
2025-01-06	275.25	275.91	272.00	272.62	1260366
2025-01-07	271.52	273.90	269.28	269.78	1132144
2025-01-08	270.08	273.90	269.84	273.53	1172271
2025-01-10	273.17	275.16	270.53	270.76	1317643
2025-01-13	270.38	273.33	269.84	272.29	935768
2025-01-14	273.00	276.74	272.07	276.43	1106098
2025-01-15	281.60	283.59	275.81	276.05	1513463
2025-01-16	276.00	277.82	275.05	276.00	1588213
2025-01-17	279.00	279.60	276.50	277.18	1805205
2025-01-21	271.27	278.05	269.72	277.72	2772936
2025-01-22	277.77	280.78	277.71	280.41	1412397
2025-01-23	281.79	285.14	277.41	285.07	1694373
2025-01-24	285.00	286.59	282.35	284.11	1339808
2025-01-27	281.45	288.27	280.42	288.05	1569869
2025-01-28	287.30	290.88	286.33	288.64	1403425
2025-01-29	289.37	290.27	287.19	289.66	1302188
2025-01-30	290.92	294.99	290.92	292.54	1030707
2025-01-31	291.65	293.71	289.29	290.59	1293170
2025-02-03	286.79	290.97	283.09	290.46	1217955
2025-02-04	291.48	291.86	289.10	290.75	1402064
2025-02-05	291.06	293.14	288.08	292.39	1329864
2025-02-06	293.98	304.13	293.50	302.95	1826892
2025-02-07	304.93	307.52	302.86	303.97	1662594
2025-02-10	305.92	306.22	301.36	304.45	1770750
2025-02-11	291.32	295.59	285.02	288.00	3055616
2025-02-12	283.98	291.47	283.49	290.45	2692619
2025-02-13	290.67	291.46	285.91	288.24	1899461
2025-02-14	290.28	290.56	283.08	283.52	1660212
2025-02-18	283.52	289.30	280.88	288.42	1601951
2025-02-19	286.48	288.93	283.94	287.56	1414412
2025-02-20	286.92	287.65	283.31	287.20	1153114
2025-02-21	286.65	287.20	275.00	277.47	1983281
2025-02-24	279.35	280.60	274.74	276.76	2058251
2025-02-25	277.66	277.78	271.70	277.46	1807907
2025-02-26	279.17	285.00	278.93	282.16	1607596
2025-02-27	281.48	283.66	276.68	277.21	1571315
2025-02-28	278.97	282.35	277.76	280.45	2269813
2025-03-03	280.00	284.48	275.37	277.72	1635223
2025-03-04	276.41	276.41	268.00	270.80	2390183
2025-03-05	269.55	272.47	268.02	271.10	1456005
2025-03-06	268.38	268.55	262.14	262.63	1663205
2025-03-07	261.45	264.98	256.65	262.75	2337385
2025-03-10	258.36	260.69	255.07	257.22	2447348
2025-03-11	254.87	255.93	243.32	246.31	3143002
2025-03-12	248.00	249.04	240.19	243.81	2349839
2025-03-13	243.47	243.92	236.21	237.29	2026705
2025-03-14	239.42	243.62	239.00	243.11	1414070
2025-03-17	243.92	249.40	242.24	248.11	1971967
2025-03-18	247.08	247.21	239.93	240.39	1253670
2025-03-19	241.60	248.60	241.53	247.62	1373564
2025-03-20	244.91	248.02	243.89	244.84	922654
2025-03-21	235.79	237.94	229.38	237.49	4301171
2025-03-24	241.07	243.49	239.27	242.92	1935633
2025-03-25	243.73	246.75	241.60	246.48	1401122
2025-03-26	247.26	250.43	246.07	246.72	1842222
2025-03-27	245.23	245.98	239.69	244.45	1953054
2025-03-28	243.41	243.41	236.00	237.01	1570780
2025-03-31	234.80	239.68	230.92	238.20	1948856
2025-04-01	237.48	238.98	233.42	238.24	1451291
2025-04-02	235.10	244.03	235.10	242.56	1718845
2025-04-03	230.39	230.58	223.36	224.62	3460349
2025-04-04	218.33	222.66	212.56	214.58	3573939
2025-04-07	207.77	224.14	205.40	213.36	3900249
2025-04-08	220.59	222.12	207.62	211.12	3721898
2025-04-09	210.62	235.29	208.16	233.39	4482470
2025-04-10	228.45	230.22	217.27	222.92	3603193
2025-04-11	222.95	227.75	219.01	225.22	2013997
2025-04-14	224.93	225.47	220.00	223.49	1875711
2025-04-15	224.63	225.49	221.43	222.58	1205378
2025-04-16	219.94	223.98	216.68	218.79	1671307
2025-04-17	221.27	222.42	218.46	220.41	1523469
2025-04-21	218.30	218.99	212.53	215.69	1543023
2025-04-22	217.53	221.37	216.98	220.59	1476546
2025-04-23	228.88	236.44	228.36	229.79	3492933
2025-04-24	228.48	237.35	227.55	236.26	2329901
2025-04-25	236.52	238.02	232.82	236.20	1989937
2025-04-28	238.29	240.83	234.07	236.93	2418262
2025-04-29	235.33	240.85	235.13	239.67	2255183
2025-04-30	234.53	239.05	231.21	238.58	2246386
2025-05-01	241.26	246.24	240.36	243.95	1818154
2025-05-02	247.57	250.54	247.13	249.47	1302164
2025-05-05	248.00	250.84	246.50	247.27	1894389
2025-05-06	256.14	258.59	250.01	251.96	2527732
2025-05-07	251.78	258.10	250.79	255.99	1866604

Explore More About MAR

Coins representing dividend payouts and trends

MAR Dividend History

Discover Marriott International 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

MAR Stock Split History

Discover Marriott International 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

MAR Historical Prices

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

Web Analytics