MOH Historical Prices

Summary

Key Stock Metrics

262.32

(February 13, 2025)

52-Week Low

423.92

(March 27, 2024)

52-Week High

423.92

(March 27, 2024)

All-Time High

314.97

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-02	14.00	14.16	13.33	13.33	8133000
2003-07-03	13.57	13.77	13.43	13.73	434400
2003-07-07	13.73	14.33	13.73	14.33	1237950
2003-07-08	14.80	15.07	14.60	14.63	955350
2003-07-09	14.63	15.00	14.40	15.00	454200
2003-07-10	15.00	15.33	14.87	15.00	488400
2003-07-11	14.90	15.17	14.60	14.67	170100
2003-07-14	14.67	15.13	14.67	15.05	428400
2003-07-15	15.00	15.43	14.93	15.33	199950
2003-07-16	15.40	15.40	15.27	15.31	281250
2003-07-17	15.30	15.47	15.13	15.47	204450
2003-07-18	15.50	15.70	15.42	15.70	179550
2003-07-21	15.73	15.93	15.67	15.93	88800
2003-07-22	15.93	16.17	15.83	16.17	168900
2003-07-23	16.33	16.66	16.07	16.47	204150
2003-07-24	16.87	16.87	15.83	16.07	159150
2003-07-25	16.23	16.23	15.90	16.03	68400
2003-07-28	16.07	16.09	15.60	16.09	140700
2003-07-29	16.09	16.09	15.90	16.00	30000
2003-07-30	16.00	16.73	15.93	16.67	72000
2003-07-31	16.83	16.83	15.80	15.80	95100
2003-08-01	15.73	15.80	15.41	15.59	170100
2003-08-04	15.53	15.53	15.00	15.33	224400
2003-08-05	15.20	15.37	15.07	15.27	140850
2003-08-06	15.27	15.30	14.50	14.70	281250
2003-08-07	14.67	14.97	14.63	14.97	183750
2003-08-08	14.97	15.33	14.97	15.30	34950
2003-08-11	15.27	15.27	14.48	14.87	547800
2003-08-12	15.13	15.47	14.03	14.40	448950
2003-08-13	14.57	14.69	14.20	14.33	345900
2003-08-14	14.30	14.33	14.23	14.23	136050
2003-08-15	14.27	14.47	14.26	14.37	95250
2003-08-18	14.40	15.13	14.40	14.87	209550
2003-08-19	15.03	15.50	14.67	15.43	219600
2003-08-20	15.50	15.73	15.47	15.73	44700
2003-08-21	15.83	16.07	15.73	15.87	161700
2003-08-22	16.10	16.13	15.83	15.97	165300
2003-08-25	15.97	16.10	15.97	16.00	141150
2003-08-26	15.93	15.93	15.56	15.67	355350
2003-08-27	15.63	16.03	15.63	15.93	10200
2003-08-28	16.00	16.00	15.83	15.87	6300
2003-08-29	15.80	15.83	15.43	15.83	81000
2003-09-02	15.83	15.86	15.53	15.53	47550
2003-09-03	15.53	15.78	14.73	14.81	265800
2003-09-04	15.67	15.67	14.63	14.99	279000
2003-09-05	14.98	15.26	14.80	15.26	110250
2003-09-08	15.33	16.23	15.33	16.03	140100
2003-09-09	16.07	16.80	16.01	16.29	172050
2003-09-10	16.30	16.37	16.11	16.31	152250
2003-09-11	16.32	16.37	16.10	16.10	15300
2003-09-12	16.11	16.74	16.05	16.73	45750
2003-09-15	16.85	17.67	16.85	17.50	217200
2003-09-16	17.50	17.50	16.53	16.67	109800
2003-09-17	16.83	17.33	16.57	16.73	121500
2003-09-18	16.69	16.87	16.63	16.67	31800
2003-09-19	16.73	16.80	16.40	16.66	79350
2003-09-22	16.70	16.70	16.53	16.66	49200
2003-09-23	16.67	16.87	16.60	16.82	30150
2003-09-24	16.93	17.00	16.50	16.77	91350
2003-09-25	16.77	16.92	16.67	16.80	56400
2003-09-26	16.77	16.77	16.07	16.08	73050
2003-09-29	16.13	16.48	16.11	16.40	160650
2003-09-30	16.37	18.50	16.30	18.50	350700
2003-10-01	18.43	18.44	17.83	17.93	860100
2003-10-02	17.93	17.93	17.57	17.80	450750
2003-10-03	17.90	18.37	17.90	18.37	89850
2003-10-06	18.43	18.90	18.43	18.69	167400
2003-10-07	18.60	18.83	17.90	17.93	65400
2003-10-08	18.10	18.23	17.79	18.07	37200
2003-10-09	18.01	18.49	18.00	18.49	35850
2003-10-10	18.56	18.56	17.93	17.93	30450
2003-10-13	17.87	18.73	17.87	18.50	57600
2003-10-14	18.50	18.60	18.33	18.33	25650
2003-10-15	18.43	18.43	18.10	18.17	101700
2003-10-16	18.00	18.13	17.77	17.80	217950
2003-10-17	18.03	18.03	17.80	17.99	30000
2003-10-20	17.87	18.06	17.43	18.03	70200
2003-10-21	18.04	19.03	18.00	18.84	66300
2003-10-22	18.85	19.04	18.57	18.57	69150
2003-10-23	18.60	18.87	18.60	18.77	41400
2003-10-24	18.83	18.87	18.71	18.83	40650
2003-10-27	18.90	18.90	18.67	18.75	53850
2003-10-28	18.83	19.23	18.67	19.20	18900
2003-10-29	19.13	19.33	19.07	19.33	4800
2003-10-30	19.33	19.33	18.55	18.65	65850
2003-10-31	18.65	18.69	18.43	18.60	26550
2003-11-03	18.67	18.69	17.33	17.33	51900
2003-11-04	17.40	17.77	17.22	17.22	31950
2003-11-05	17.15	17.20	16.93	17.20	76050
2003-11-06	16.83	16.87	15.73	16.03	1087800
2003-11-07	16.00	16.27	15.87	16.07	233700
2003-11-10	16.33	16.33	15.20	15.33	328350
2003-11-11	15.29	15.56	15.23	15.24	34350
2003-11-12	15.17	15.18	14.50	15.13	250050
2003-11-13	15.17	15.77	14.83	15.08	254400
2003-11-14	15.25	15.43	15.25	15.37	61650
2003-11-17	15.30	15.77	15.23	15.71	87750
2003-11-18	15.77	16.50	15.77	16.23	97350
2003-11-19	16.30	16.63	16.23	16.47	39450
2003-11-20	16.37	16.42	16.30	16.33	26400
2003-11-21	16.27	16.31	16.10	16.19	11550
2003-11-24	16.27	16.27	16.15	16.17	12900
2003-11-25	16.07	16.07	15.40	15.41	515700
2003-11-26	15.33	15.67	15.33	15.41	204150
2003-11-28	15.41	15.41	15.39	15.40	52350
2003-12-01	15.37	15.50	15.23	15.23	303750
2003-12-02	15.23	15.64	15.23	15.44	107550
2003-12-03	15.43	15.43	15.35	15.37	72150
2003-12-04	15.40	15.49	15.25	15.33	177600
2003-12-05	15.33	15.43	15.33	15.35	123300
2003-12-08	15.34	15.39	15.33	15.34	15300
2003-12-09	15.40	15.43	15.31	15.33	202500
2003-12-10	15.33	15.41	15.33	15.35	10050
2003-12-11	15.40	15.45	15.35	15.41	11850
2003-12-12	15.43	15.43	15.33	15.35	20700
2003-12-15	15.41	15.50	15.33	15.35	77700
2003-12-16	15.35	15.55	15.35	15.55	64950
2003-12-17	15.48	15.50	15.38	15.43	18450
2003-12-18	15.40	15.53	15.40	15.51	7200
2003-12-19	15.50	15.50	15.33	15.49	8400
2003-12-22	15.53	15.65	15.51	15.61	32100
2003-12-23	15.61	15.83	15.60	15.77	35550
2003-12-24	15.76	15.79	15.76	15.79	750
2003-12-26	15.79	16.32	15.79	16.29	28800
2003-12-29	16.30	16.53	16.19	16.53	51300
2003-12-30	16.53	16.83	16.43	16.73	194100
2003-12-31	16.74	16.99	16.65	16.82	61950
2004-01-02	16.82	16.82	16.60	16.67	132600
2004-01-05	16.67	16.69	16.60	16.67	140400
2004-01-06	16.60	16.75	16.53	16.55	135000
2004-01-07	16.39	16.47	16.33	16.37	392250
2004-01-08	16.40	16.47	16.17	16.23	265050
2004-01-09	16.20	16.21	15.50	15.76	473700
2004-01-12	15.75	16.27	15.73	16.21	110700
2004-01-13	16.27	16.97	16.27	16.89	198300
2004-01-14	16.82	17.81	16.81	17.43	148350
2004-01-15	17.47	17.63	17.43	17.43	171300
2004-01-16	17.37	17.37	17.28	17.33	265650
2004-01-20	17.33	17.47	17.27	17.40	410100
2004-01-21	17.40	17.45	17.33	17.40	164100
2004-01-22	17.40	17.40	17.32	17.40	91500
2004-01-23	17.37	17.39	17.20	17.34	110850
2004-01-26	17.40	17.53	17.33	17.53	66450
2004-01-27	17.47	17.53	17.30	17.34	65550
2004-01-28	17.37	17.37	17.33	17.33	16050
2004-01-29	17.37	17.38	17.13	17.13	74850
2004-01-30	17.17	17.18	17.17	17.17	33900
2004-02-02	17.17	17.23	17.07	17.22	80850
2004-02-03	17.13	17.17	16.83	16.83	173550
2004-02-04	16.83	16.85	15.99	15.99	222300
2004-02-05	16.00	16.13	15.94	16.00	181650
2004-02-06	16.05	16.13	15.99	16.00	82200
2004-02-09	16.00	16.13	15.99	16.09	82500
2004-02-10	16.10	17.27	16.10	16.89	261750
2004-02-11	16.89	18.15	16.85	17.60	166650
2004-02-12	18.10	20.07	18.00	19.35	661650
2004-02-13	19.47	19.75	18.97	19.04	187050
2004-02-17	19.10	19.15	18.93	19.06	108900
2004-02-18	18.97	19.37	18.92	19.37	157950
2004-02-19	19.43	20.01	19.43	20.01	49650
2004-02-20	20.27	20.27	19.70	19.89	172050
2004-02-23	19.89	20.09	19.89	19.97	66600
2004-02-24	20.50	21.80	20.43	21.20	241050
2004-02-25	21.23	21.23	20.90	21.07	73350
2004-02-26	21.17	21.50	20.98	21.10	76050
2004-02-27	21.13	21.20	21.03	21.13	49050
2004-03-01	21.13	21.87	21.13	21.69	94050
2004-03-02	21.69	22.11	21.69	21.90	46800
2004-03-03	21.80	21.83	21.50	21.83	114900
2004-03-04	21.83	22.26	21.83	22.10	35850
2004-03-05	22.00	22.30	21.93	22.03	76950
2004-03-08	22.03	22.05	21.93	21.98	52050
2004-03-09	21.97	22.20	21.93	22.19	68250
2004-03-10	22.19	22.19	21.90	21.97	15900
2004-03-11	21.87	22.17	21.83	21.89	97500
2004-03-12	21.89	22.00	21.81	21.87	63300
2004-03-15	21.93	21.93	21.80	21.80	41550
2004-03-16	21.80	21.86	21.80	21.80	22200
2004-03-17	21.80	21.80	21.73	21.80	37500
2004-03-18	21.83	21.83	21.72	21.74	15000
2004-03-19	21.74	21.74	21.01	21.02	171750
2004-03-22	21.03	21.10	20.55	20.70	130200
2004-03-23	20.70	20.70	19.93	20.00	403950
2004-03-24	19.13	19.23	18.79	18.87	1978200
2004-03-25	18.93	19.10	18.68	18.93	375300
2004-03-26	18.97	19.20	18.67	18.81	202950
2004-03-29	18.81	19.11	18.80	19.11	235050
2004-03-30	19.17	19.65	19.11	19.45	154350
2004-03-31	19.45	19.70	19.43	19.55	94800
2004-04-01	19.55	19.77	19.47	19.63	223650
2004-04-02	19.63	19.73	19.50	19.65	98400
2004-04-05	20.00	21.50	20.00	21.39	183750
2004-04-06	21.32	21.47	21.22	21.37	52950
2004-04-07	21.33	21.33	20.93	21.20	108000
2004-04-08	21.27	21.27	20.98	21.00	25800
2004-04-12	21.07	21.20	20.94	21.19	78000
2004-04-13	21.28	21.38	20.99	21.33	122700
2004-04-14	21.17	21.17	20.80	20.89	49650
2004-04-15	20.83	21.20	20.76	21.19	61050
2004-04-16	21.13	21.54	21.13	21.36	85200
2004-04-19	21.32	21.32	21.10	21.16	22800
2004-04-20	21.24	21.50	21.24	21.33	65100
2004-04-21	21.33	21.67	21.33	21.47	52500
2004-04-22	21.53	22.65	21.53	22.33	138600
2004-04-23	22.23	22.47	22.02	22.03	107400
2004-04-26	22.03	22.11	21.87	22.10	54600
2004-04-27	22.23	22.40	22.14	22.21	83100
2004-04-28	22.21	22.39	22.16	22.39	61350
2004-04-29	22.40	22.40	22.20	22.21	32550
2004-04-30	22.18	24.01	22.17	23.77	220950
2004-05-03	23.80	24.82	23.57	23.97	480600
2004-05-04	24.07	24.13	23.73	23.90	103650
2004-05-05	23.89	24.01	23.64	23.93	48900
2004-05-06	24.00	24.03	23.20	23.51	136950
2004-05-07	23.51	23.51	23.15	23.16	90750
2004-05-10	23.07	23.16	21.80	21.93	176250
2004-05-11	22.50	22.67	22.17	22.32	80700
2004-05-12	22.20	22.77	21.57	22.60	347400
2004-05-13	22.61	22.75	22.22	22.33	72600
2004-05-14	22.34	22.90	22.34	22.67	82200
2004-05-17	22.67	24.27	22.56	24.13	144900
2004-05-18	24.83	26.00	24.67	24.95	360900
2004-05-19	24.50	24.57	23.33	23.73	185400
2004-05-20	23.23	24.49	23.20	24.07	103200
2004-05-21	24.07	25.07	24.07	24.82	169800
2004-05-24	25.17	25.73	25.03	25.60	186000
2004-05-25	25.57	26.27	25.24	26.04	135300
2004-05-26	25.53	25.54	24.87	25.33	232050
2004-05-27	25.27	25.63	25.17	25.51	146100
2004-05-28	25.60	25.75	25.35	25.60	74700
2004-06-01	25.67	25.78	25.41	25.59	80400
2004-06-02	25.72	26.00	25.68	25.79	122700
2004-06-03	25.47	25.47	24.87	25.09	80850
2004-06-04	25.10	25.10	24.40	24.59	74400
2004-06-07	24.67	24.87	24.63	24.80	64800
2004-06-08	24.81	24.81	24.63	24.67	111150
2004-06-09	24.67	24.67	24.48	24.49	101400
2004-06-10	24.49	24.49	23.92	24.13	71550
2004-06-14	24.00	24.13	23.73	23.91	47550
2004-06-15	23.97	24.02	23.81	23.88	38250
2004-06-16	24.00	24.03	23.90	24.00	124650
2004-06-17	23.90	24.60	23.90	24.53	110400
2004-06-18	24.67	25.81	24.67	25.51	295350
2004-06-21	25.68	26.17	25.59	25.89	243000
2004-06-22	25.87	26.49	25.84	25.85	251100
2004-06-23	25.90	25.95	25.49	25.85	292800
2004-06-24	25.92	25.97	25.28	25.35	151500
2004-06-25	25.30	25.37	24.98	24.98	734100
2004-06-28	24.99	24.99	24.56	24.71	234150
2004-06-29	24.71	25.16	24.71	24.90	102300
2004-06-30	25.00	25.65	25.00	25.45	145650
2004-07-01	25.45	25.45	25.10	25.25	105150
2004-07-02	25.30	25.33	24.73	25.19	136800
2004-07-06	25.19	25.20	24.77	24.93	100500
2004-07-07	25.03	25.17	24.83	25.03	102750
2004-07-08	24.99	24.99	24.40	24.44	59100
2004-07-09	24.40	25.07	24.13	24.61	88050
2004-07-12	24.67	24.92	24.53	24.73	123300
2004-07-13	24.60	24.79	24.55	24.63	52500
2004-07-14	24.58	24.60	24.27	24.43	69300
2004-07-15	24.42	24.50	24.26	24.33	79200
2004-07-16	24.40	24.63	23.95	23.97	87900
2004-07-19	23.97	24.01	23.52	23.76	57900
2004-07-20	23.76	24.17	23.71	24.00	48450
2004-07-21	24.00	24.07	23.44	23.44	44400
2004-07-22	23.37	23.51	23.18	23.19	69900
2004-07-23	23.17	23.17	22.79	22.83	95700
2004-07-26	22.77	22.77	22.45	22.67	102000
2004-07-27	22.67	22.79	22.35	22.60	74100
2004-07-28	22.45	22.49	21.96	22.01	52500
2004-07-29	22.10	22.25	21.77	21.90	71550
2004-07-30	21.83	22.23	21.60	22.12	105150
2004-08-02	22.12	22.39	21.87	22.13	72450
2004-08-03	22.07	22.07	21.60	21.70	123600
2004-08-04	21.67	21.79	21.10	21.53	132900
2004-08-05	21.23	21.27	20.00	21.17	409350
2004-08-06	21.17	21.25	20.27	20.33	198750
2004-08-09	20.27	20.35	20.01	20.03	158700
2004-08-10	20.13	20.39	20.00	20.10	72900
2004-08-11	20.10	20.10	19.90	19.91	123750
2004-08-12	19.91	20.07	19.87	19.90	111000
2004-08-13	19.97	20.07	19.93	20.02	43200
2004-08-16	20.02	20.16	19.97	20.09	59400
2004-08-17	20.05	20.13	19.91	19.95	66150
2004-08-18	19.95	20.37	19.86	20.11	99450
2004-08-19	20.20	20.20	19.87	19.97	48600
2004-08-20	20.07	20.07	19.89	20.07	43050
2004-08-23	20.13	20.40	19.93	20.11	137100
2004-08-24	20.17	20.20	19.90	20.13	70350
2004-08-25	20.20	20.73	20.00	20.71	51300
2004-08-26	20.63	20.75	20.28	20.34	20100
2004-08-27	20.27	20.74	20.23	20.67	26550
2004-08-30	20.70	21.63	20.67	21.47	116250
2004-08-31	21.53	22.25	21.53	22.13	79500
2004-09-01	22.13	22.32	21.53	22.01	69000
2004-09-02	22.07	22.59	22.07	22.56	58500
2004-09-03	22.56	22.89	22.27	22.81	29400
2004-09-07	22.81	23.55	22.81	23.55	74700
2004-09-08	23.55	23.73	23.33	23.42	43950
2004-09-09	23.40	24.39	23.35	24.39	164100
2004-09-10	24.39	24.39	23.73	23.78	384600
2004-09-13	23.79	24.00	23.25	23.61	106950
2004-09-14	23.61	23.75	23.41	23.46	138150
2004-09-15	23.53	23.60	23.06	23.33	113700
2004-09-16	23.39	23.40	23.13	23.31	36900
2004-09-17	23.40	23.40	22.99	23.00	223950
2004-09-20	23.07	23.57	23.00	23.57	43500
2004-09-21	23.63	23.90	23.46	23.90	45900
2004-09-22	23.83	23.83	23.07	23.31	53700
2004-09-23	23.44	23.87	23.40	23.77	37950
2004-09-24	23.83	24.00	23.73	23.73	17400
2004-09-27	23.74	23.74	23.39	23.39	70050
2004-09-28	23.47	23.81	23.47	23.68	57600
2004-09-29	23.73	23.81	23.62	23.79	64800
2004-09-30	23.72	23.83	23.47	23.67	133200
2004-10-01	23.73	24.20	23.50	23.50	158250
2004-10-04	23.67	24.10	23.67	24.01	154800
2004-10-05	24.04	24.19	23.93	24.17	179400
2004-10-06	24.17	24.51	24.14	24.51	19800
2004-10-07	24.51	24.77	24.40	24.49	55650
2004-10-08	24.47	25.00	24.45	24.60	86400
2004-10-11	24.57	24.93	24.57	24.77	46950
2004-10-12	24.70	24.72	24.40	24.63	21300
2004-10-13	24.63	24.70	24.28	24.31	23700
2004-10-14	24.31	24.39	24.06	24.06	15900
2004-10-15	24.07	24.07	23.80	23.89	39300
2004-10-18	23.95	24.55	23.90	24.53	18150
2004-10-19	24.63	24.73	23.27	23.40	142350
2004-10-20	23.40	24.32	23.40	24.09	36750
2004-10-21	24.13	24.27	23.93	23.93	157200
2004-10-22	23.87	24.05	23.47	23.47	35700
2004-10-25	23.43	23.57	23.35	23.49	28500
2004-10-26	23.53	23.80	23.41	23.80	114900
2004-10-27	23.87	25.44	23.70	25.06	113100
2004-10-28	25.07	25.10	24.47	24.60	85650
2004-10-29	24.67	24.93	24.53	24.55	60900
2004-11-01	24.50	25.11	24.43	25.11	38550
2004-11-02	25.11	25.60	25.07	25.07	170400
2004-11-03	25.23	25.51	25.13	25.13	174300
2004-11-04	25.53	26.73	25.29	26.73	371400
2004-11-05	27.20	27.97	27.11	27.33	189150
2004-11-08	27.33	27.33	26.82	26.83	147600
2004-11-09	26.89	27.60	26.89	27.33	297300
2004-11-10	27.33	27.73	27.20	27.60	85200
2004-11-11	27.53	28.03	27.53	27.89	38700
2004-11-12	27.80	27.87	27.30	27.46	76350
2004-11-15	27.30	27.80	27.30	27.70	64050
2004-11-16	27.80	28.20	27.80	27.93	51900
2004-11-17	28.03	28.67	28.03	28.40	60300
2004-11-18	28.37	28.37	27.51	27.62	83250
2004-11-19	27.67	28.27	27.43	28.27	145500
2004-11-22	28.33	28.71	28.25	28.57	41550
2004-11-23	28.64	29.39	28.61	29.13	106500
2004-11-24	29.13	29.13	28.71	28.93	99750
2004-11-26	28.87	29.05	28.78	28.98	20100
2004-11-29	29.07	29.27	28.93	29.05	142350
2004-11-30	29.20	29.27	28.73	28.97	192450
2004-12-01	29.00	29.30	29.00	29.23	129450
2004-12-02	28.90	29.23	28.80	29.11	191250
2004-12-03	29.17	29.76	29.10	29.67	68400
2004-12-06	29.61	29.75	29.20	29.70	109050
2004-12-07	29.78	30.10	29.49	29.60	119250
2004-12-08	29.70	29.87	29.63	29.87	132450
2004-12-09	29.90	31.13	29.73	30.90	150000
2004-12-10	30.91	30.91	30.29	30.33	90600
2004-12-13	30.40	31.23	30.31	31.20	71700
2004-12-14	31.13	32.83	31.03	32.80	138600
2004-12-15	32.80	32.97	32.18	32.23	177450
2004-12-16	32.27	32.83	32.20	32.67	217200
2004-12-17	32.63	32.64	32.17	32.24	45000
2004-12-20	32.31	32.31	31.53	31.83	61650
2004-12-21	31.83	31.87	31.31	31.47	77400
2004-12-22	31.50	31.60	31.30	31.43	37350
2004-12-23	31.50	31.58	31.20	31.49	80400
2004-12-27	31.66	31.66	30.89	30.92	50100
2004-12-28	30.97	31.40	30.93	31.36	56700
2004-12-29	31.53	32.17	31.47	31.97	141450
2004-12-30	32.00	32.00	31.68	31.75	39900
2004-12-31	31.80	31.87	30.90	30.92	42000
2005-01-03	31.07	31.33	30.67	31.13	140100
2005-01-04	31.17	32.30	31.17	32.07	180900
2005-01-05	31.91	32.07	31.73	31.87	122550
2005-01-06	31.80	31.95	31.50	31.80	126300
2005-01-07	31.87	32.17	31.45	31.93	165300
2005-01-10	32.07	32.33	31.99	32.15	179850
2005-01-11	32.20	33.32	32.00	33.26	251250
2005-01-12	33.33	33.67	33.10	33.47	205500
2005-01-13	34.41	35.49	33.31	35.31	290100
2005-01-14	35.31	35.33	34.61	34.61	344700
2005-01-18	34.67	34.71	34.10	34.45	152100
2005-01-19	34.50	34.53	33.80	33.94	88500
2005-01-20	33.87	34.00	33.23	33.81	230850
2005-01-21	33.73	34.50	33.47	33.81	192450
2005-01-24	33.87	33.87	32.94	33.40	129150
2005-01-25	33.40	33.48	33.15	33.26	56850
2005-01-26	33.23	33.41	32.91	33.23	183900
2005-01-27	33.27	33.53	32.77	33.13	121650
2005-01-28	33.03	33.10	31.93	32.41	184050
2005-01-31	32.47	33.47	32.40	33.15	193200
2005-02-01	33.17	33.63	33.13	33.23	195300
2005-02-02	33.23	33.33	32.27	32.51	239100
2005-02-03	32.56	32.69	31.89	32.35	169950
2005-02-04	32.38	32.79	32.38	32.61	151200
2005-02-07	32.63	32.78	31.87	31.99	196200
2005-02-08	32.03	32.69	32.03	32.50	231750
2005-02-09	32.63	33.49	32.28	32.35	132150
2005-02-10	32.62	32.70	30.94	31.31	209550
2005-02-11	31.31	31.61	31.21	31.26	133500
2005-02-14	31.26	31.31	31.00	31.15	157200
2005-02-15	31.03	31.33	30.78	30.78	200700
2005-02-16	30.78	31.29	30.78	31.28	167700
2005-02-17	31.28	31.50	31.03	31.27	164400
2005-02-18	31.33	31.33	30.81	30.97	164850
2005-02-22	30.80	30.80	28.29	28.67	285000
2005-02-23	28.67	28.73	28.10	28.58	438900
2005-02-24	29.07	30.11	29.07	29.77	372000
2005-02-25	29.65	29.89	29.33	29.69	294450
2005-02-28	29.63	30.13	29.50	29.92	253500
2005-03-01	29.82	30.00	29.65	29.89	350550
2005-03-02	29.83	30.27	29.80	30.07	328800
2005-03-03	30.03	30.03	29.73	29.84	166350
2005-03-04	29.88	32.47	29.88	32.01	443550
2005-03-07	32.10	32.83	31.09	31.61	176250
2005-03-08	31.71	31.91	30.93	31.15	143550
2005-03-09	31.07	31.41	30.85	31.03	170550
2005-03-10	31.97	32.81	31.93	32.11	359700
2005-03-11	32.11	32.75	32.11	32.40	171300
2005-03-14	32.40	32.67	31.66	31.79	213750
2005-03-15	31.87	32.79	31.87	32.37	250050
2005-03-16	32.37	32.50	32.00	32.39	140400
2005-03-17	32.55	33.20	32.24	32.71	174750
2005-03-18	32.78	32.78	31.37	31.50	210300
2005-03-21	31.60	32.16	31.50	31.77	92850
2005-03-22	31.63	32.33	31.57	31.98	115650
2005-03-23	32.00	32.10	31.87	31.91	239700
2005-03-24	31.92	31.92	31.13	31.19	254400
2005-03-28	31.12	31.40	31.07	31.17	123300
2005-03-29	31.27	31.27	30.43	30.63	130950
2005-03-30	30.49	30.97	30.03	30.59	217050
2005-03-31	30.67	31.15	30.40	30.73	231750
2005-04-01	30.79	31.23	30.33	30.67	187500
2005-04-04	30.53	30.60	29.90	30.27	192000
2005-04-05	30.27	30.83	30.15	30.40	282000
2005-04-06	30.47	31.23	30.47	30.85	280650
2005-04-07	30.85	30.87	30.00	30.15	118200
2005-04-08	30.25	31.07	30.25	30.89	202800
2005-04-11	30.85	31.20	30.65	31.09	99750
2005-04-12	31.00	31.50	30.43	31.21	145650
2005-04-13	31.18	31.50	30.65	30.87	92700
2005-04-14	30.77	30.77	28.56	28.61	270750
2005-04-15	28.62	29.63	27.91	29.43	320100
2005-04-18	29.40	29.48	28.55	29.07	203100
2005-04-19	29.07	30.03	29.07	29.93	80250
2005-04-20	29.87	30.15	29.40	29.60	116850
2005-04-21	29.73	29.91	29.26	29.40	140700
2005-04-22	29.37	29.46	28.73	29.18	223050
2005-04-25	29.23	29.77	29.23	29.60	113550
2005-04-26	29.67	29.67	27.53	27.57	361500
2005-04-27	27.51	28.49	27.25	27.92	230850
2005-04-28	28.05	28.56	27.93	28.17	169800
2005-04-29	28.30	29.23	28.10	29.17	181650
2005-05-02	29.13	29.25	28.87	29.10	210450
2005-05-03	29.17	29.56	29.03	29.35	125250
2005-05-04	29.52	29.96	29.20	29.90	105000
2005-05-05	29.87	29.99	29.67	29.86	66900
2005-05-06	29.92	30.15	29.47	29.47	69750
2005-05-09	29.40	29.99	29.26	29.85	110250
2005-05-10	29.80	29.80	29.28	29.43	160950
2005-05-11	27.17	29.40	25.73	25.97	1362600
2005-05-12	26.00	26.13	25.80	25.87	454650
2005-05-13	25.87	25.87	24.87	25.25	310050
2005-05-16	25.25	25.53	24.80	25.47	836250
2005-05-17	25.40	26.31	25.40	26.16	420900
2005-05-18	26.00	26.61	25.83	26.51	457050
2005-05-19	27.13	27.73	27.07	27.68	518100
2005-05-20	27.69	27.82	27.44	27.66	443700
2005-05-23	27.67	28.20	27.33	28.10	226950
2005-05-24	28.03	28.10	27.71	28.00	106500
2005-05-25	27.93	28.17	27.63	28.03	166350
2005-05-26	28.13	28.51	27.95	28.46	269250
2005-05-27	28.38	28.73	28.26	28.57	148500
2005-05-31	28.53	28.71	28.33	28.53	242700
2005-06-01	28.52	28.65	27.93	28.41	250350
2005-06-02	28.37	28.67	27.78	28.35	138150
2005-06-03	28.36	29.07	28.36	29.00	139350
2005-06-06	29.05	29.59	28.77	29.35	69000
2005-06-07	29.35	29.67	28.93	29.07	91050
2005-06-08	29.20	29.22	28.55	28.67	116250
2005-06-09	28.67	28.87	28.19	28.73	104250
2005-06-10	28.63	28.84	28.37	28.83	114300
2005-06-13	28.77	29.49	28.77	29.00	91500
2005-06-14	28.97	29.16	28.90	29.12	67800
2005-06-15	29.23	29.33	29.00	29.23	94650
2005-06-16	29.33	30.27	29.23	30.00	230550
2005-06-17	30.07	30.07	29.49	29.73	139200
2005-06-20	29.73	29.86	29.15	29.15	94950
2005-06-21	29.08	29.27	28.55	28.73	143100
2005-06-22	28.73	29.07	28.57	28.64	101250
2005-06-23	28.61	28.61	27.89	28.12	81300
2005-06-24	28.19	28.20	27.93	27.93	83250
2005-06-27	27.93	28.24	27.67	28.23	105150
2005-06-28	28.33	28.97	28.33	28.97	57000
2005-06-29	29.04	29.57	28.97	29.53	72750
2005-06-30	29.69	30.15	29.43	29.51	113700
2005-07-01	29.60	29.87	29.43	29.53	108600
2005-07-05	29.53	30.49	29.47	30.49	85050
2005-07-06	30.55	32.11	30.21	30.93	233850
2005-07-07	30.83	31.16	30.57	30.80	70350
2005-07-08	30.87	31.86	30.87	31.60	214500
2005-07-11	31.57	32.27	31.57	32.27	143850
2005-07-12	32.20	32.20	31.67	31.94	123000
2005-07-13	31.92	32.19	31.60	31.85	118350
2005-07-14	31.92	31.92	30.97	31.37	141600
2005-07-15	31.33	32.24	31.33	32.23	73800
2005-07-18	32.27	32.27	30.98	31.15	157950
2005-07-19	31.31	31.40	29.45	30.45	515400
2005-07-20	30.40	30.75	30.07	30.67	137850
2005-07-21	19.56	19.56	13.33	17.33	9920100
2005-07-22	16.50	17.13	16.42	16.55	1852050
2005-07-25	16.93	17.19	16.71	16.94	1044000
2005-07-26	17.00	17.03	16.25	16.28	774300
2005-07-27	16.29	16.31	14.37	14.90	3167400
2005-07-28	14.97	15.95	14.96	15.83	1006350
2005-07-29	15.87	16.05	15.77	15.96	290850
2005-08-01	15.67	16.58	15.64	16.40	427200
2005-08-02	16.49	16.71	16.41	16.67	402450
2005-08-03	16.67	16.98	16.63	16.79	445650
2005-08-04	16.79	17.10	16.72	16.77	427800
2005-08-05	16.78	16.90	16.44	16.47	441000
2005-08-08	16.40	16.43	15.87	16.08	368100
2005-08-09	16.25	16.93	16.25	16.70	917550
2005-08-10	16.80	16.89	16.50	16.51	281550
2005-08-11	16.51	16.86	16.51	16.69	346050
2005-08-12	16.70	16.71	16.53	16.61	302700
2005-08-15	16.73	17.44	16.73	17.40	852750
2005-08-16	17.41	18.12	17.37	17.56	827550
2005-08-17	17.52	18.07	17.45	17.97	498000
2005-08-18	17.97	18.50	17.89	18.17	605400
2005-08-19	18.27	18.40	18.17	18.21	191100
2005-08-22	18.21	18.22	17.43	17.54	429900
2005-08-23	17.55	17.65	17.37	17.51	383550
2005-08-24	18.81	18.81	17.31	17.55	334350
2005-08-25	17.59	18.32	17.45	17.67	351900
2005-08-26	18.97	18.97	17.49	17.53	107400
2005-08-29	17.54	17.67	17.47	17.60	144450
2005-08-30	17.77	17.80	17.49	17.78	625950
2005-08-31	17.78	18.17	17.63	18.15	194700
2005-09-01	18.15	18.97	18.15	18.97	273750
2005-09-02	19.02	19.02	18.17	18.24	215850
2005-09-06	18.24	18.45	18.23	18.43	276450
2005-09-07	18.37	18.49	18.23	18.30	261450
2005-09-08	18.30	19.40	18.30	19.30	415050
2005-09-09	19.29	19.37	18.88	19.11	211200
2005-09-12	19.11	19.54	19.05	19.19	176550
2005-09-13	19.13	19.37	19.05	19.23	256650
2005-09-14	19.13	19.46	19.13	19.19	150450
2005-09-15	19.27	19.60	19.27	19.53	153150
2005-09-16	19.63	19.77	19.41	19.63	430200
2005-09-19	19.68	19.79	18.91	18.91	139650
2005-09-20	18.91	19.23	18.73	18.89	130650
2005-09-21	18.80	18.80	18.02	18.30	329400
2005-09-22	18.23	18.40	18.11	18.27	260850
2005-09-23	18.27	18.55	18.20	18.33	266850
2005-09-26	18.43	18.47	18.10	18.31	163500
2005-09-27	18.40	18.63	17.83	17.95	355950
2005-09-28	17.95	18.14	17.87	18.05	243750
2005-09-29	15.99	16.63	15.80	16.52	1889850
2005-09-30	16.56	17.13	16.47	16.66	342900
2005-10-03	16.66	17.06	16.34	16.46	648000
2005-10-04	16.46	16.91	16.46	16.55	226500
2005-10-05	16.55	16.67	16.15	16.17	428850
2005-10-06	16.13	16.43	15.96	16.19	379800
2005-10-07	16.19	16.28	16.07	16.19	257250
2005-10-10	16.19	16.88	16.13	16.22	835200
2005-10-11	16.39	16.68	16.29	16.33	203700
2005-10-12	16.27	16.39	16.01	16.07	157800
2005-10-13	16.00	16.09	15.67	15.89	134400
2005-10-14	15.82	16.47	15.82	16.20	198600
2005-10-17	16.33	16.51	16.19	16.51	156450
2005-10-18	16.43	16.55	16.23	16.32	170850
2005-10-19	16.27	16.33	15.97	16.20	153900
2005-10-20	16.19	16.40	15.89	16.29	198600
2005-10-21	16.29	16.55	15.63	15.82	176550
2005-10-24	15.97	15.98	15.67	15.67	141150
2005-10-25	15.60	15.60	14.19	15.07	926250
2005-10-26	15.07	15.47	14.70	14.93	495450
2005-10-27	14.87	15.10	14.35	14.35	325200
2005-10-28	14.40	14.47	13.70	13.70	839700
2005-10-31	13.83	14.17	13.69	13.70	576900
2005-11-01	13.67	14.65	13.48	14.37	385650
2005-11-02	14.40	14.72	14.15	14.43	233850
2005-11-03	14.43	14.87	14.36	14.73	376650
2005-11-04	16.27	18.33	16.27	18.33	2041200
2005-11-07	18.13	18.32	17.21	17.35	579150
2005-11-08	17.33	17.43	17.05	17.19	373650
2005-11-09	17.19	17.32	16.61	16.77	526350
2005-11-10	16.78	17.77	16.76	17.71	279600
2005-11-11	17.73	17.73	17.44	17.54	122100
2005-11-14	17.60	17.87	17.42	17.71	149400
2005-11-15	17.71	18.13	17.61	18.00	250200
2005-11-16	18.05	18.11	17.83	17.89	153450
2005-11-17	17.97	18.61	17.93	18.42	307200
2005-11-18	18.53	18.65	18.21	18.60	170850
2005-11-21	17.97	18.60	17.97	18.37	195450
2005-11-22	18.37	18.37	17.79	17.95	163350
2005-11-23	17.99	18.57	17.99	18.56	120000
2005-11-25	18.53	18.54	18.13	18.29	26100
2005-11-28	18.29	18.50	18.21	18.27	219300
2005-11-29	18.37	18.54	17.85	17.96	170100
2005-11-30	17.89	18.00	17.69	17.80	120300
2005-12-01	17.80	18.66	17.75	18.61	341100
2005-12-02	18.63	18.64	18.39	18.45	95400
2005-12-05	18.49	18.53	18.29	18.52	96900
2005-12-06	18.61	18.87	18.39	18.51	179250
2005-12-07	18.44	18.50	18.10	18.33	103350
2005-12-08	18.34	18.49	17.85	18.20	256950
2005-12-09	18.27	18.79	18.17	18.71	136200
2005-12-12	18.75	18.75	18.11	18.61	108600
2005-12-13	18.66	18.66	18.34	18.59	183900
2005-12-14	18.60	18.82	18.60	18.76	177450
2005-12-15	18.76	18.76	18.03	18.13	86400
2005-12-16	18.17	18.55	18.14	18.33	127200
2005-12-19	18.33	18.33	17.86	17.95	83700
2005-12-20	18.00	18.07	17.73	17.82	84000
2005-12-21	17.82	18.62	17.82	18.33	160350
2005-12-22	18.33	18.33	17.82	17.93	202350
2005-12-23	17.87	18.00	17.65	17.83	96600
2005-12-27	17.87	18.10	17.87	17.99	93450
2005-12-28	17.97	18.25	17.86	18.06	97800
2005-12-29	18.00	18.30	17.88	18.05	66600
2005-12-30	18.05	18.05	17.75	17.76	57450
2006-01-03	17.76	18.07	17.42	17.99	263550
2006-01-04	18.03	18.33	17.89	18.11	182100
2006-01-05	18.17	18.23	17.64	18.18	184650
2006-01-06	18.20	18.23	17.63	17.64	119700
2006-01-09	17.64	17.69	16.97	17.38	99150
2006-01-10	17.33	17.33	16.58	16.76	160500
2006-01-11	16.87	17.17	16.10	16.51	325200
2006-01-12	16.51	16.51	15.78	15.81	312150
2006-01-13	15.93	16.32	15.53	16.24	245400
2006-01-17	16.20	16.21	15.62	15.73	255300
2006-01-18	15.73	16.03	15.66	16.00	467850
2006-01-19	16.00	16.22	15.87	16.16	440700
2006-01-20	16.16	16.24	15.77	15.80	354450
2006-01-23	15.80	16.39	15.80	16.17	352500
2006-01-24	16.17	16.40	16.11	16.40	257550
2006-01-25	16.40	16.72	16.30	16.66	129900
2006-01-26	16.70	16.85	16.67	16.73	156450
2006-01-27	16.73	16.85	16.41	16.65	214050
2006-01-30	16.59	16.87	16.43	16.71	491850
2006-01-31	16.60	17.77	16.50	17.64	294450
2006-02-01	19.83	20.92	19.73	19.94	1053000
2006-02-02	19.87	20.00	18.55	19.11	654150
2006-02-03	19.17	20.26	18.95	20.07	401550
2006-02-06	20.07	20.13	19.27	19.61	387600
2006-02-07	19.61	20.33	19.60	19.97	233850
2006-02-08	20.03	20.15	19.61	20.08	157950
2006-02-09	20.08	20.45	19.79	19.85	116100
2006-02-10	19.85	19.85	19.37	19.65	178800
2006-02-13	19.65	19.67	19.10	19.39	134550
2006-02-14	19.39	20.23	19.39	20.00	237000
2006-02-15	19.99	20.37	19.80	20.37	158550
2006-02-16	20.10	20.11	18.95	19.50	486450
2006-02-17	19.57	20.20	19.39	19.95	186450
2006-02-21	19.97	20.11	19.39	20.03	277950
2006-02-22	20.04	20.23	19.71	19.94	243150
2006-02-23	19.40	19.71	18.71	19.17	541800
2006-02-24	19.00	19.13	18.48	18.59	252750
2006-02-27	18.66	19.14	18.66	18.83	134100
2006-02-28	18.83	19.16	18.78	18.94	339450
2006-03-01	19.03	19.79	18.81	19.59	325200
2006-03-02	19.59	20.19	19.28	19.93	372600
2006-03-03	20.06	20.65	19.71	19.75	341250
2006-03-06	19.73	19.77	18.90	19.07	170250
2006-03-07	19.07	19.77	19.07	19.42	158250
2006-03-08	19.47	19.96	19.47	19.84	80250
2006-03-09	19.85	20.13	19.45	19.49	92850
2006-03-10	19.53	19.91	19.44	19.84	78900
2006-03-13	19.84	20.39	19.66	19.93	170850
2006-03-14	19.97	20.86	19.80	20.80	154650
2006-03-15	20.87	21.49	20.82	21.37	420300
2006-03-16	21.47	22.07	21.33	21.68	436500
2006-03-17	21.67	22.00	21.35	21.99	567900
2006-03-20	22.73	23.07	22.15	22.23	481650
2006-03-21	22.23	22.23	21.39	21.60	492000
2006-03-22	21.60	21.85	21.36	21.43	397200
2006-03-23	21.48	21.48	21.10	21.32	122250
2006-03-24	21.40	21.63	21.29	21.63	143700
2006-03-27	21.70	21.79	21.23	21.35	235500
2006-03-28	21.51	21.59	21.01	21.37	430500
2006-03-29	20.73	22.00	20.73	21.67	430350
2006-03-30	21.67	22.03	21.50	21.87	290550
2006-03-31	21.93	22.60	21.93	22.31	405600
2006-04-03	22.18	22.25	21.37	21.83	459450
2006-04-04	21.92	22.53	21.79	22.35	457650
2006-04-05	22.47	22.69	22.19	22.47	372300
2006-04-06	21.93	23.24	21.65	21.87	689550
2006-04-07	21.93	22.32	21.43	22.27	429600
2006-04-10	22.26	22.26	20.87	21.41	347400
2006-04-11	21.35	21.44	20.85	21.01	178350
2006-04-12	21.07	22.21	21.07	21.80	230850
2006-04-13	21.80	21.97	21.31	21.73	210150
2006-04-17	21.67	21.90	20.87	21.20	298800
2006-04-18	21.40	21.94	21.40	21.91	346800
2006-04-19	22.00	22.03	21.04	21.19	297450
2006-04-20	21.25	21.67	20.86	21.07	168000
2006-04-21	21.40	21.40	20.67	20.81	100200
2006-04-24	20.77	20.99	20.36	20.81	132450
2006-04-25	20.81	21.67	20.24	21.11	681000
2006-04-26	21.16	21.29	20.93	21.29	302850
2006-04-27	21.20	21.20	20.11	20.19	407400
2006-04-28	20.50	22.33	20.50	21.80	1043700
2006-05-01	22.07	23.04	21.68	22.69	493200
2006-05-02	22.62	23.59	22.58	23.30	838200
2006-05-03	23.23	23.24	22.59	22.72	616650
2006-05-04	22.65	22.83	22.33	22.33	443550
2006-05-05	23.00	23.65	22.81	22.81	564900
2006-05-08	22.87	23.93	22.87	23.65	529200
2006-05-09	23.77	24.40	23.64	24.38	642450
2006-05-10	24.38	24.76	24.16	24.51	370800
2006-05-11	24.39	24.67	24.25	24.52	393300
2006-05-12	24.56	24.63	24.28	24.44	360600
2006-05-15	24.40	24.73	24.29	24.61	251250
2006-05-16	24.68	25.41	24.61	25.23	204300
2006-05-17	25.09	25.60	24.75	25.37	203250
2006-05-18	25.37	25.52	24.79	24.79	258000
2006-05-19	24.79	25.15	24.43	24.94	251850
2006-05-22	24.87	25.13	24.44	24.83	513450
2006-05-23	24.99	25.25	24.39	24.42	339450
2006-05-24	24.49	24.67	23.27	23.82	414000
2006-05-25	24.09	24.41	23.84	24.15	323700
2006-05-26	24.28	25.16	24.20	24.83	261150
2006-05-30	24.83	25.50	24.80	25.10	483150
2006-05-31	25.17	25.90	24.93	25.21	484350
2006-06-01	25.21	26.09	25.21	25.93	392700
2006-06-02	26.03	26.52	25.71	26.20	368550
2006-06-05	26.19	26.19	25.00	25.12	354150
2006-06-06	25.12	25.39	24.97	25.21	378000
2006-06-07	25.21	25.67	24.87	25.23	474000
2006-06-08	25.23	25.81	24.87	25.21	379650
2006-06-09	25.22	25.22	24.76	24.97	287850
2006-06-12	24.94	25.19	24.46	24.55	277050
2006-06-13	24.51	24.67	24.09	24.35	391500
2006-06-14	24.34	24.56	24.19	24.31	423150
2006-06-15	24.63	24.80	24.07	24.53	382050
2006-06-16	24.53	24.54	24.13	24.19	368850
2006-06-19	24.20	24.83	24.06	24.51	303750
2006-06-20	24.57	24.70	24.03	24.20	294450
2006-06-21	24.14	24.36	23.40	23.60	469500
2006-06-22	23.65	23.83	23.17	23.46	352200
2006-06-23	23.41	24.26	23.20	24.09	346050
2006-06-26	24.13	24.17	23.81	23.96	191250
2006-06-27	24.09	24.17	23.43	23.67	275550
2006-06-28	23.81	24.13	23.37	24.02	249900
2006-06-29	24.13	25.53	24.12	25.45	346950
2006-06-30	25.45	25.82	25.27	25.37	351600
2006-07-03	25.38	25.44	24.75	24.76	138750
2006-07-05	24.64	25.25	24.50	25.08	170850
2006-07-06	25.09	26.26	25.09	25.61	197100
2006-07-07	25.54	25.55	24.77	24.87	153300
2006-07-10	24.89	25.05	24.61	24.83	225300
2006-07-11	24.83	25.03	24.43	25.01	271650
2006-07-12	25.03	25.55	24.95	25.23	269100
2006-07-13	25.13	25.29	24.87	25.17	268800
2006-07-14	25.30	25.65	25.00	25.11	248100
2006-07-17	25.11	25.83	24.53	24.53	335250
2006-07-18	23.12	23.12	21.07	21.17	1261200
2006-07-19	21.23	21.60	20.89	21.19	769200
2006-07-20	21.27	21.53	20.81	20.81	394950
2006-07-21	20.81	21.37	20.73	21.15	385200
2006-07-24	21.32	22.13	21.15	21.97	326550
2006-07-25	22.00	22.56	21.73	22.17	446400
2006-07-26	22.16	22.93	22.01	22.71	388050
2006-07-27	22.60	22.65	21.62	21.75	402000
2006-07-28	21.87	22.41	21.33	21.95	467400
2006-07-31	21.78	22.30	21.68	22.09	204900
2006-08-01	22.23	22.98	22.21	22.77	294000
2006-08-02	24.67	24.67	23.60	24.00	1081050
2006-08-03	24.00	24.80	24.00	24.25	578250
2006-08-04	24.27	24.81	23.81	23.99	343500
2006-08-07	23.47	24.02	23.37	23.69	312450
2006-08-08	23.75	23.98	23.35	23.52	251550
2006-08-09	23.59	23.98	23.02	23.07	233850
2006-08-10	23.07	24.27	23.03	23.98	282750
2006-08-11	23.98	23.99	23.36	23.55	165750
2006-08-14	23.61	24.09	23.32	23.48	115050
2006-08-15	23.61	23.84	23.31	23.51	207450
2006-08-16	23.58	24.15	23.58	23.97	310500
2006-08-17	23.98	24.07	23.73	23.80	239700
2006-08-18	23.90	23.99	23.69	23.90	214950
2006-08-21	23.80	24.01	23.80	23.89	147000
2006-08-22	23.82	24.15	23.81	23.85	282150
2006-08-23	23.90	24.29	23.90	24.15	375900
2006-08-24	24.15	25.18	24.05	24.95	462300
2006-08-25	24.83	25.07	24.42	24.44	394200
2006-08-28	24.43	24.51	24.10	24.35	400650
2006-08-29	24.40	24.98	24.35	24.95	265050
2006-08-30	24.90	25.14	24.51	24.67	584400
2006-08-31	24.73	25.16	24.69	24.69	326700
2006-09-01	24.76	24.76	24.42	24.67	166050
2006-09-05	24.67	25.29	24.67	25.11	379200
2006-09-06	24.97	24.97	24.33	24.37	185250
2006-09-07	24.35	24.62	24.07	24.33	343950
2006-09-08	24.33	24.75	24.28	24.35	293700
2006-09-11	24.21	24.52	24.03	24.33	256800
2006-09-12	24.33	24.80	24.29	24.68	209850
2006-09-13	24.81	24.86	24.25	24.69	344100
2006-09-14	24.63	25.07	24.55	25.02	212850
2006-09-15	25.20	25.47	25.05	25.32	406050
2006-09-18	25.25	25.39	24.70	24.83	288600
2006-09-19	24.83	24.83	24.21	24.40	206550
2006-09-20	24.40	24.69	24.27	24.29	333900
2006-09-21	24.29	24.29	23.50	23.69	401700
2006-09-22	23.60	23.60	22.43	23.00	486900
2006-09-25	22.90	23.59	22.90	23.47	315300
2006-09-26	23.47	23.89	23.27	23.81	541350
2006-09-27	23.80	24.06	23.57	23.89	231750
2006-09-28	23.99	24.26	23.76	23.97	334350
2006-09-29	23.97	24.07	23.55	23.57	226800
2006-10-02	23.50	23.70	22.91	23.25	315900
2006-10-03	23.30	24.21	23.23	23.60	256950
2006-10-04	23.60	23.61	23.17	23.38	284550
2006-10-05	23.33	24.11	23.19	24.04	181200
2006-10-06	24.00	24.06	23.44	23.53	185400
2006-10-09	23.71	23.99	23.60	23.73	237900
2006-10-10	23.73	23.75	23.41	23.73	275250
2006-10-11	23.73	24.33	23.73	24.27	395400
2006-10-12	24.27	24.55	23.87	24.25	354300
2006-10-13	24.31	24.37	24.08	24.20	213150
2006-10-16	24.13	24.44	23.97	24.39	187500
2006-10-17	24.33	25.22	24.31	24.88	420000
2006-10-18	25.23	25.65	25.05	25.48	266250
2006-10-19	25.49	25.49	24.60	24.70	467550
2006-10-20	24.83	25.46	24.76	25.13	595200
2006-10-23	24.99	25.31	24.79	25.01	279750
2006-10-24	25.67	26.11	25.48	26.07	765900
2006-10-25	26.03	26.29	25.19	25.36	315300
2006-10-26	26.00	26.21	25.65	25.95	260400
2006-10-27	25.95	27.50	25.83	27.11	819600
2006-10-30	27.03	27.03	26.23	26.37	310050
2006-10-31	26.27	26.47	26.02	26.15	588450
2006-11-01	26.32	26.51	25.15	25.15	440850
2006-11-02	25.47	26.15	25.33	25.68	437700
2006-11-03	25.73	25.85	25.17	25.34	304500
2006-11-06	25.43	26.29	25.27	26.18	546450
2006-11-07	26.08	26.15	25.70	26.05	347250
2006-11-08	25.47	25.47	23.13	23.24	1921950
2006-11-09	23.37	23.40	22.36	22.45	1165200
2006-11-10	23.00	23.41	21.89	22.14	792750
2006-11-13	22.67	22.69	22.21	22.49	724950
2006-11-14	22.47	23.07	22.45	23.01	609600
2006-11-15	23.00	23.11	22.65	22.73	444900
2006-11-16	22.69	22.73	22.46	22.53	356250
2006-11-17	22.53	22.72	22.24	22.67	390900
2006-11-20	22.53	22.59	21.96	22.24	609000
2006-11-21	22.25	22.44	22.08	22.41	470100
2006-11-22	22.41	22.58	22.31	22.37	244800
2006-11-24	22.35	22.57	22.33	22.49	90150
2006-11-27	22.41	22.54	22.26	22.33	568350
2006-11-28	22.34	22.67	22.24	22.67	471450
2006-11-29	22.67	22.73	21.89	22.04	414300
2006-11-30	22.07	22.87	22.07	22.66	372750
2006-12-01	22.67	22.76	21.95	22.31	465750
2006-12-04	22.43	22.90	22.40	22.72	282600
2006-12-05	22.72	22.77	22.20	22.50	551550
2006-12-06	22.53	23.07	22.51	22.67	390300
2006-12-07	22.65	22.75	22.32	22.44	418200
2006-12-08	22.47	22.65	22.21	22.56	164400
2006-12-11	22.67	22.89	22.53	22.61	329850
2006-12-12	22.65	22.78	22.27	22.39	287400
2006-12-13	22.39	22.54	22.15	22.22	242400
2006-12-14	22.20	22.27	21.61	21.63	416400
2006-12-15	21.69	21.97	21.61	21.65	240750
2006-12-18	21.74	22.01	21.67	21.69	171900
2006-12-19	21.55	22.07	21.35	21.85	264300
2006-12-20	21.95	22.05	21.86	21.90	114900
2006-12-21	21.83	22.13	21.72	21.76	115950
2006-12-22	21.83	22.06	21.76	21.97	181500
2006-12-26	21.90	22.03	21.77	21.98	117750
2006-12-27	21.99	22.26	21.79	22.07	264450
2006-12-28	22.00	22.17	21.87	22.07	120750
2006-12-29	22.03	22.06	21.53	21.67	105150
2007-01-03	21.81	22.57	21.75	22.36	280950
2007-01-04	22.33	22.33	21.81	22.17	227100
2007-01-05	22.13	22.43	22.07	22.10	252000
2007-01-08	22.13	22.13	21.47	21.59	313350
2007-01-09	22.00	22.73	22.00	22.61	642600
2007-01-10	22.50	22.76	22.05	22.66	367800
2007-01-11	22.63	23.00	22.63	22.87	468600
2007-01-12	22.90	23.09	22.83	22.90	243750
2007-01-16	22.91	23.17	22.79	23.01	257550
2007-01-17	23.03	23.05	22.52	22.59	721200
2007-01-18	22.60	22.60	19.25	20.77	1423050
2007-01-19	20.77	21.36	20.77	21.27	351900
2007-01-22	21.30	21.39	20.80	20.91	530100
2007-01-23	20.91	21.27	20.77	21.10	190650
2007-01-24	21.10	21.35	21.05	21.17	199650
2007-01-25	21.11	21.26	21.00	20.94	292200
2007-01-26	21.03	21.13	20.81	21.00	309150
2007-01-29	20.93	20.93	20.19	20.29	491100
2007-01-30	20.37	20.77	20.37	20.61	379650
2007-01-31	20.57	20.75	20.49	20.55	174750
2007-02-01	20.60	20.81	20.50	20.67	266850
2007-02-02	20.61	20.78	20.28	20.30	292800
2007-02-05	20.24	20.61	20.24	20.54	369150
2007-02-06	20.56	20.69	20.25	20.61	166350
2007-02-07	20.57	20.65	20.19	20.33	367200
2007-02-08	20.33	20.33	20.20	20.25	208650
2007-02-09	20.21	20.35	20.00	20.05	323250
2007-02-12	20.05	20.18	19.76	19.85	619035
2007-02-13	19.85	20.29	19.85	20.19	409650
2007-02-14	20.19	20.76	20.19	20.33	384600
2007-02-15	20.40	20.74	20.27	20.59	235500
2007-02-16	20.60	21.01	20.43	20.99	253350
2007-02-20	20.89	20.89	20.31	20.67	379950
2007-02-21	20.53	21.07	20.53	21.04	426300
2007-02-22	21.05	21.15	20.91	21.15	240750
2007-02-23	21.08	21.21	20.81	21.03	182100
2007-02-26	21.14	21.14	20.83	21.00	341331
2007-02-27	20.83	21.06	20.44	20.77	765300
2007-02-28	20.73	21.05	20.33	20.77	562050
2007-03-01	20.61	21.13	20.21	20.88	637845
2007-03-02	20.86	21.07	20.71	20.75	473850
2007-03-05	21.35	21.35	20.27	20.57	590550
2007-03-06	20.73	21.32	20.73	21.17	454350
2007-03-07	21.13	21.13	20.92	20.95	295200
2007-03-08	21.07	21.11	20.65	20.75	288300
2007-03-09	20.85	20.95	20.41	20.57	203850
2007-03-12	20.83	20.91	20.53	20.83	211050
2007-03-13	20.75	20.90	20.45	20.50	148350
2007-03-14	20.41	20.51	20.15	20.39	173850
2007-03-15	20.33	20.43	20.25	20.41	197550
2007-03-16	20.41	20.70	20.26	20.26	266550
2007-03-19	20.35	20.59	20.27	20.49	170400
2007-03-20	20.49	20.79	20.37	20.70	561600
2007-03-21	20.80	21.20	20.56	21.17	158100
2007-03-22	21.19	21.19	20.61	20.78	375750
2007-03-23	20.79	20.87	20.71	20.77	178800
2007-03-26	20.78	20.79	20.43	20.55	320250
2007-03-27	20.55	20.55	20.33	20.47	259800
2007-03-28	20.41	20.41	20.11	20.15	165000
2007-03-29	20.20	20.20	19.54	19.90	403950
2007-03-30	19.93	20.49	19.93	20.39	296250
2007-04-02	20.37	20.77	20.35	20.72	132150
2007-04-03	20.77	21.07	20.77	20.99	179700
2007-04-04	20.96	21.11	20.67	21.07	160650
2007-04-05	21.07	21.30	21.07	21.18	218100
2007-04-09	21.27	21.58	21.16	21.52	502950
2007-04-10	21.50	21.99	21.41	21.92	318150
2007-04-11	21.97	22.45	21.78	22.21	438000
2007-04-12	22.15	22.30	22.05	22.23	332100
2007-04-13	22.23	22.49	22.13	22.46	381300
2007-04-16	22.43	22.58	22.19	22.47	250950
2007-04-17	22.45	22.65	22.36	22.41	250500
2007-04-18	22.31	22.53	22.23	22.27	189600
2007-04-19	22.10	22.51	22.03	22.41	200400
2007-04-20	22.64	23.28	22.64	23.07	307200
2007-04-23	23.01	23.13	22.81	22.90	584550
2007-04-24	22.87	23.00	22.48	22.64	528000
2007-04-25	22.57	22.58	21.61	21.96	1196400
2007-04-26	22.00	22.13	21.56	21.65	484350
2007-04-27	21.66	21.67	20.83	21.12	555600
2007-04-30	20.00	20.65	19.88	20.15	869700
2007-05-01	20.11	20.30	19.15	19.80	614100
2007-05-02	21.55	22.84	20.81	21.89	1925970
2007-05-03	21.97	22.25	21.53	21.69	561900
2007-05-04	21.77	21.78	21.30	21.41	275850
2007-05-07	21.43	21.98	21.43	21.89	299100
2007-05-08	21.99	22.12	21.75	21.83	592800
2007-05-09	21.81	21.90	21.65	21.77	200250
2007-05-10	21.64	21.82	21.43	21.47	162150
2007-05-11	21.57	21.64	21.41	21.51	171750
2007-05-14	21.51	21.58	21.33	21.49	205050
2007-05-15	21.41	21.59	21.36	21.50	232050
2007-05-16	21.63	21.81	21.43	21.62	234600
2007-05-17	21.61	21.61	21.29	21.44	403800
2007-05-18	21.44	21.47	21.04	21.41	217050
2007-05-21	21.34	21.65	21.21	21.57	189600
2007-05-22	21.53	21.84	21.43	21.71	114300
2007-05-23	21.71	21.77	21.41	21.42	111150
2007-05-24	21.37	21.37	20.94	21.04	180750
2007-05-25	21.15	21.33	21.04	21.17	184050
2007-05-29	21.23	21.50	21.19	21.34	168750
2007-05-30	21.27	21.35	21.09	21.17	78450
2007-05-31	21.23	21.41	21.21	21.31	183750
2007-06-01	21.33	21.80	21.25	21.59	166050
2007-06-04	21.59	21.67	21.33	21.34	103650
2007-06-05	21.31	21.42	21.05	21.21	101850
2007-06-06	21.13	21.13	20.83	20.97	165600
2007-06-07	21.79	21.79	20.62	20.65	285600
2007-06-08	20.65	20.89	20.61	20.67	151350
2007-06-11	20.58	20.58	20.29	20.39	164550
2007-06-12	20.27	20.91	20.27	20.83	288600
2007-06-13	21.03	21.13	20.55	20.79	263250
2007-06-14	20.73	20.79	20.35	20.49	235350
2007-06-15	20.73	21.10	20.13	20.63	288450
2007-06-18	20.71	21.18	20.36	20.47	139650
2007-06-19	20.45	20.45	20.03	20.17	179400
2007-06-20	20.27	20.56	20.21	20.25	180000
2007-06-21	20.21	20.73	20.18	20.70	260250
2007-06-22	20.70	20.73	20.33	20.33	736800
2007-06-25	20.33	20.50	20.27	20.29	438750
2007-06-26	20.41	20.61	20.20	20.29	522300
2007-06-27	20.30	20.48	20.27	20.31	279150
2007-06-28	20.33	20.50	20.30	20.39	220050
2007-06-29	20.47	20.74	20.33	20.35	325800
2007-07-02	20.37	20.91	20.34	20.80	212700
2007-07-03	20.80	20.87	20.56	20.73	120000
2007-07-05	20.73	21.06	20.60	21.01	205650
2007-07-06	20.93	20.99	20.70	20.89	194550
2007-07-09	20.89	21.01	20.69	20.99	234900
2007-07-10	20.83	20.87	20.62	20.69	263400
2007-07-11	20.73	21.10	20.67	20.75	184050
2007-07-12	20.75	21.22	20.75	21.19	257400
2007-07-13	21.17	21.31	21.03	21.27	143700
2007-07-16	21.27	21.33	20.88	21.01	319350
2007-07-17	20.99	21.23	20.86	21.10	158100
2007-07-18	21.25	21.33	20.94	21.33	298950
2007-07-19	21.33	21.41	20.86	21.39	310200
2007-07-20	21.34	21.50	21.15	21.38	347100
2007-07-23	21.34	21.35	21.05	21.20	326400
2007-07-24	21.20	21.47	21.01	21.20	263400
2007-07-25	21.20	21.32	20.97	21.16	429900
2007-07-26	21.17	21.45	20.93	21.18	287850
2007-07-27	21.20	21.29	20.90	21.04	348450
2007-07-30	21.07	21.49	20.71	20.90	288900
2007-07-31	21.00	21.47	20.83	20.93	572850
2007-08-01	20.89	21.54	20.73	21.53	568500
2007-08-02	21.63	21.94	21.37	21.79	364050
2007-08-03	21.90	23.33	21.84	22.75	979650
2007-08-06	22.77	22.91	22.03	22.34	720900
2007-08-07	22.30	22.49	21.70	21.82	687000
2007-08-08	21.94	22.32	18.77	20.67	1826250
2007-08-09	20.67	22.07	18.93	20.97	1694400
2007-08-10	20.77	23.32	19.18	21.60	1505250
2007-08-13	21.93	23.08	21.57	22.19	621750
2007-08-14	22.19	22.61	22.07	22.11	248550
2007-08-15	22.11	22.64	21.66	21.72	361050
2007-08-16	21.73	22.13	21.27	21.83	499200
2007-08-17	22.59	22.67	21.35	21.44	521400
2007-08-20	21.51	22.38	21.45	22.27	299850
2007-08-21	22.15	22.69	22.15	22.30	311550
2007-08-22	22.43	22.84	22.43	22.65	345000
2007-08-23	22.71	22.83	22.39	22.50	286050
2007-08-24	22.55	22.91	22.51	22.87	449850
2007-08-27	22.76	22.96	22.56	22.89	284400
2007-08-28	22.81	23.00	22.45	22.48	154950
2007-08-29	22.66	23.01	22.47	23.01	250500
2007-08-30	22.83	23.20	22.71	23.05	193050
2007-08-31	23.29	23.31	22.62	22.70	167100
2007-09-04	22.73	23.70	22.73	23.68	475800
2007-09-05	23.50	23.50	22.94	23.23	262200
2007-09-06	23.37	23.75	23.24	23.67	205200
2007-09-07	23.45	23.66	23.27	23.66	248550
2007-09-10	23.80	24.44	23.12	23.75	210750
2007-09-11	23.93	24.23	23.66	24.10	346350
2007-09-12	24.73	25.61	24.21	24.37	731400
2007-09-13	24.53	24.65	23.90	24.08	239700
2007-09-14	24.00	24.43	23.95	24.27	247050
2007-09-17	24.28	24.39	23.97	24.37	203100
2007-09-18	24.40	25.33	24.04	24.90	279900
2007-09-19	24.98	25.42	24.87	25.31	329400
2007-09-20	24.03	24.33	23.94	24.07	454800
2007-09-21	24.22	24.41	24.11	24.38	240900
2007-09-24	24.35	24.69	24.27	24.38	117900
2007-09-25	24.33	24.42	24.07	24.29	187050
2007-09-26	24.46	24.75	24.08	24.30	361050
2007-09-27	24.37	24.75	24.27	24.45	155850
2007-09-28	24.45	24.52	24.14	24.18	237150
2007-10-01	24.31	24.97	24.17	24.43	310500
2007-10-02	24.55	24.77	24.37	24.59	226950
2007-10-03	24.50	24.59	24.08	24.13	308100
2007-10-04	23.33	23.44	22.67	23.01	2956800
2007-10-05	23.17	23.55	23.02	23.16	2145750
2007-10-08	23.15	23.27	23.00	23.15	608400
2007-10-09	23.14	23.27	23.12	23.19	879000
2007-10-10	23.23	23.28	22.98	23.10	667350
2007-10-11	23.93	23.93	23.37	23.48	1081500
2007-10-12	23.47	23.73	23.43	23.73	2132550
2007-10-15	23.65	23.66	23.17	23.40	447900
2007-10-16	23.33	23.79	23.33	23.73	773850
2007-10-17	24.24	24.24	23.71	23.95	482400
2007-10-18	23.99	24.53	23.87	24.28	920100
2007-10-19	24.24	24.53	24.13	24.19	175050
2007-10-22	24.01	24.57	23.89	24.57	441000
2007-10-23	24.77	25.27	24.51	25.21	474300
2007-10-24	25.07	25.10	23.65	23.90	629850
2007-10-25	23.93	25.75	23.78	25.33	1091850
2007-10-26	25.70	25.70	24.81	25.10	558450
2007-10-29	25.28	25.33	24.68	24.69	248700
2007-10-30	24.81	25.20	24.71	25.11	253050
2007-10-31	25.31	25.58	24.75	25.41	551850
2007-11-01	25.27	25.55	25.01	25.40	873750
2007-11-02	26.67	27.47	25.72	25.85	1578000
2007-11-05	25.38	26.19	25.21	25.95	500550
2007-11-06	25.83	26.14	25.69	26.02	427650
2007-11-07	25.85	26.17	25.57	25.57	247050
2007-11-08	25.89	26.99	25.75	26.89	639600
2007-11-09	26.95	27.22	26.47	26.58	857550
2007-11-12	26.73	27.40	26.52	26.79	695700
2007-11-13	27.09	27.09	26.41	26.65	208650
2007-11-14	26.72	26.77	26.33	26.47	195300
2007-11-15	26.44	27.11	26.25	26.95	243600
2007-11-16	26.81	27.09	26.30	26.71	489750
2007-11-19	26.48	27.03	26.17	26.98	313200
2007-11-20	26.80	27.03	26.19	26.46	368400
2007-11-21	26.36	26.37	25.66	26.00	215700
2007-11-23	26.37	26.43	26.11	26.29	118200
2007-11-26	26.33	26.43	26.03	26.21	266850
2007-11-27	26.19	26.19	25.18	25.69	458850
2007-11-28	25.69	25.97	25.30	25.48	580050
2007-11-29	25.49	25.90	25.34	25.74	455250
2007-11-30	26.03	26.03	24.81	24.99	375150
2007-12-03	24.99	25.55	24.87	25.22	446550
2007-12-04	25.09	25.65	24.92	25.57	912150
2007-12-05	25.79	25.79	24.73	25.24	731250
2007-12-06	25.24	25.91	25.15	25.39	248250
2007-12-07	25.45	25.67	25.35	25.58	186750
2007-12-10	25.58	25.90	25.47	25.81	201750
2007-12-11	25.87	25.87	25.11	25.43	209550
2007-12-12	25.81	25.85	25.02	25.11	273000
2007-12-13	25.18	25.79	25.07	25.59	157350
2007-12-14	25.69	25.95	25.49	25.73	224100
2007-12-17	25.46	26.08	25.46	26.00	219000
2007-12-18	25.96	26.72	25.87	26.55	335400
2007-12-19	26.62	26.99	26.39	26.67	393150
2007-12-20	26.82	27.03	26.14	26.55	266700
2007-12-21	27.09	27.09	26.30	26.40	469305
2007-12-24	26.61	27.37	26.21	27.22	271692
2007-12-26	27.21	27.21	26.65	27.09	118500
2007-12-27	26.82	26.82	25.91	26.03	214350
2007-12-28	26.06	26.33	25.74	25.91	102300
2007-12-31	25.73	25.95	25.30	25.80	136050
2008-01-02	25.67	25.99	25.31	25.57	143700
2008-01-03	25.62	26.00	25.54	25.73	244500
2008-01-04	25.54	25.57	24.57	24.89	439800
2008-01-07	24.91	25.25	24.60	24.81	271050
2008-01-08	24.77	26.41	24.68	26.30	460200
2008-01-09	26.19	26.48	25.84	26.33	392031
2008-01-10	26.33	26.65	25.93	26.03	321300
2008-01-11	25.83	26.41	25.53	25.55	349650
2008-01-14	25.71	25.71	24.84	25.22	479850
2008-01-15	25.17	26.64	25.17	26.00	614400
2008-01-16	25.85	26.55	25.63	25.70	529950
2008-01-17	25.77	25.77	24.78	24.78	394950
2008-01-18	24.75	25.11	24.14	24.39	626100
2008-01-22	23.51	29.96	23.51	24.45	769329
2008-01-23	24.47	24.71	23.47	23.90	1174500
2008-01-24	24.16	24.28	23.65	24.10	358194
2008-01-25	24.36	24.87	23.57	23.57	550200
2008-01-28	22.50	22.98	22.17	22.86	988674
2008-01-29	22.95	23.33	22.35	22.47	442533
2008-01-30	22.45	23.00	22.25	22.67	364380
2008-01-31	22.36	22.85	22.34	22.74	272580
2008-02-01	22.78	23.07	22.63	23.00	203250
2008-02-04	22.94	23.14	22.57	22.85	228600
2008-02-05	22.50	23.33	22.50	22.61	211800
2008-02-06	22.77	23.30	22.67	23.18	366750
2008-02-07	22.93	23.61	22.53	23.29	426600
2008-02-08	23.15	23.15	22.26	22.34	388287
2008-02-11	22.32	22.60	21.55	22.37	278604
2008-02-12	22.53	22.65	22.09	22.19	196800
2008-02-13	22.19	22.37	21.51	22.37	645150
2008-02-14	23.07	24.39	22.66	23.47	1070520
2008-02-15	23.59	23.67	23.21	23.29	404895
2008-02-19	23.55	23.78	23.31	23.36	223632
2008-02-20	23.33	23.66	23.11	23.42	632250
2008-02-21	23.50	23.59	23.05	23.29	267750
2008-02-22	23.27	23.27	21.95	22.20	697500
2008-02-25	22.27	22.89	22.19	22.73	258450
2008-02-26	22.67	23.15	22.63	22.97	870450
2008-02-27	22.73	23.06	22.51	22.81	562200
2008-02-28	22.75	22.89	22.24	22.48	611160
2008-02-29	22.47	22.49	20.98	21.10	772674
2008-03-03	21.18	21.25	20.75	21.01	321300
2008-03-04	21.01	21.49	20.47	20.61	1068036
2008-03-05	20.60	21.05	20.45	20.57	281250
2008-03-06	20.49	20.65	19.57	19.70	485550
2008-03-07	19.70	20.01	19.25	19.43	466653
2008-03-10	19.41	19.60	19.27	19.35	505050
2008-03-11	18.00	18.00	16.21	16.67	2127450
2008-03-12	15.95	17.65	15.79	16.99	1291950
2008-03-13	16.83	18.07	16.73	18.07	579150
2008-03-14	18.11	18.15	17.69	17.97	1361850
2008-03-17	17.43	17.90	17.33	17.73	599400
2008-03-18	17.57	17.99	17.57	17.87	671250
2008-03-19	17.97	17.99	16.20	16.57	1727925
2008-03-20	16.75	16.97	16.20	16.69	1396200
2008-03-24	16.69	16.83	16.19	16.30	1247250
2008-03-25	16.13	16.37	15.64	16.29	1096680
2008-03-26	16.07	16.73	16.01	16.63	419250
2008-03-27	16.63	16.81	16.08	16.16	664650
2008-03-28	16.00	16.19	15.80	16.03	721878
2008-03-31	15.95	16.53	15.89	16.28	491475
2008-04-01	17.36	17.36	16.41	16.57	549450
2008-04-02	16.47	16.50	15.83	16.11	526686
2008-04-03	15.91	16.61	15.91	16.04	406950
2008-04-04	16.22	16.25	15.67	15.70	480900
2008-04-07	15.87	16.18	15.84	16.10	512100
2008-04-08	16.07	16.50	15.84	16.47	586734
2008-04-09	16.39	16.49	15.94	15.99	497700
2008-04-10	15.83	15.93	15.51	15.64	398700
2008-04-11	15.41	16.43	15.12	15.69	1245150
2008-04-14	15.83	16.07	15.65	15.73	622878
2008-04-15	15.81	15.91	15.41	15.45	544011
2008-04-16	15.53	16.21	15.43	16.05	829014
2008-04-17	15.83	16.47	15.77	16.35	484866
2008-04-18	16.54	17.01	16.35	16.98	602307
2008-04-21	16.87	17.10	16.49	16.60	483681
2008-04-22	16.37	16.37	15.13	15.39	1165005
2008-04-23	15.45	16.09	15.37	16.06	448068
2008-04-24	16.06	16.06	15.23	15.35	637500
2008-04-25	15.47	15.95	15.19	15.83	513399
2008-04-28	15.61	15.93	15.31	15.47	936618
2008-04-29	15.40	15.74	15.34	15.67	630504
2008-04-30	16.93	17.54	16.16	16.55	1516053
2008-05-01	16.60	16.60	15.60	16.02	750681
2008-05-02	16.06	16.27	15.94	16.17	574755
2008-05-05	16.07	16.18	15.60	16.15	1058526
2008-05-06	16.15	16.55	15.99	16.35	521196
2008-05-07	16.31	16.65	16.27	16.41	371091
2008-05-08	16.48	16.69	16.41	16.59	340236
2008-05-09	16.37	16.89	16.37	16.83	358866
2008-05-12	16.90	16.93	16.43	16.90	328248
2008-05-13	17.00	17.09	16.76	16.85	448116
2008-05-14	16.91	17.01	16.52	16.67	652257
2008-05-15	16.71	17.37	16.71	17.30	455028
2008-05-16	17.33	17.43	16.97	17.39	382497
2008-05-19	17.37	18.03	17.20	17.69	373224
2008-05-20	17.52	17.85	17.39	17.51	251838
2008-05-21	17.65	18.50	17.39	18.06	324564
2008-05-22	18.09	18.21	17.81	17.90	323169
2008-05-23	18.00	18.00	17.69	17.85	164943
2008-05-27	17.90	18.36	17.63	18.34	275283
2008-05-28	18.46	18.54	17.74	17.97	243144
2008-05-29	18.01	19.09	17.72	18.97	555939
2008-05-30	19.29	20.11	19.23	20.11	798738
2008-06-02	20.02	20.33	19.27	19.36	557730
2008-06-03	19.55	19.77	19.31	19.31	754029
2008-06-04	19.31	19.34	19.05	19.13	446829
2008-06-05	19.14	19.47	19.06	19.22	396315
2008-06-06	19.18	19.31	18.83	19.17	364800
2008-06-09	19.06	19.09	18.85	18.95	236949
2008-06-10	18.70	19.18	18.62	18.89	530400
2008-06-11	18.61	18.70	18.33	18.48	534399
2008-06-12	18.50	18.63	18.33	18.43	486486
2008-06-13	18.49	18.49	17.88	18.32	433185
2008-06-16	18.47	18.81	18.44	18.71	517953
2008-06-17	18.80	19.07	18.53	18.69	413112
2008-06-18	18.65	18.93	18.62	18.71	330861
2008-06-19	17.89	17.99	16.93	17.37	1155813
2008-06-20	17.80	18.00	17.19	17.60	720168
2008-06-23	17.67	17.68	17.20	17.25	275295
2008-06-24	17.10	17.25	16.83	16.87	266691
2008-06-25	16.81	17.10	16.64	16.91	254700
2008-06-26	16.67	17.04	16.55	16.63	615090
2008-06-27	16.63	16.90	16.39	16.58	439980
2008-06-30	16.34	16.71	16.21	16.23	271248
2008-07-01	16.13	16.73	16.11	16.45	298011
2008-07-02	16.76	16.90	16.45	16.61	303612
2008-07-03	16.58	16.65	16.16	16.42	257337
2008-07-07	16.56	16.78	16.29	16.49	203319
2008-07-08	16.41	16.71	16.13	16.67	605895
2008-07-09	16.89	16.93	16.27	16.51	289797
2008-07-10	16.05	16.57	16.05	16.55	263358
2008-07-11	16.47	16.97	16.28	16.91	294366
2008-07-14	17.09	17.18	16.53	16.85	170910
2008-07-15	16.67	17.06	16.33	16.72	315225
2008-07-16	16.61	16.94	16.53	16.91	226602
2008-07-17	17.05	17.35	16.83	17.15	377625
2008-07-18	17.15	17.39	17.03	17.13	221685
2008-07-21	17.26	17.35	16.93	17.11	360297
2008-07-22	17.17	17.84	17.16	17.67	716397
2008-07-23	17.77	18.95	17.75	18.79	1271829
2008-07-24	19.60	20.38	18.70	19.97	1276272
2008-07-25	19.90	20.12	19.82	19.97	585591
2008-07-28	19.99	20.67	19.52	19.70	328227
2008-07-29	19.79	20.00	19.52	19.96	259044
2008-07-30	19.88	20.67	19.46	19.68	351354
2008-07-31	19.57	20.16	19.55	19.89	266658
2008-08-01	19.81	20.26	19.79	20.13	380925
2008-08-04	20.14	20.25	19.93	20.00	400890
2008-08-05	20.08	21.02	20.08	20.92	538998
2008-08-06	20.87	21.19	20.67	20.96	226374
2008-08-07	21.04	21.39	20.88	20.95	445854
2008-08-08	20.94	21.47	20.94	21.25	352275
2008-08-11	21.29	21.51	21.10	21.32	385512
2008-08-12	21.34	21.42	20.91	21.13	477777
2008-08-13	20.95	21.86	20.95	21.73	623859
2008-08-14	21.65	21.81	21.37	21.47	303504
2008-08-15	21.54	21.95	21.19	21.32	266187
2008-08-18	21.27	21.61	21.13	21.21	202473
2008-08-19	21.07	21.20	20.61	20.90	155892
2008-08-20	20.90	21.18	20.63	20.70	189636
2008-08-21	20.71	21.71	20.71	21.18	298959
2008-08-22	21.23	21.43	21.01	21.27	214578
2008-08-25	21.35	21.35	20.47	20.73	232242
2008-08-26	20.70	21.20	20.55	20.94	149313
2008-08-27	20.90	20.99	20.51	20.83	173994
2008-08-28	20.79	21.10	20.49	21.02	153378
2008-08-29	21.03	21.24	20.93	20.98	135585
2008-09-02	21.15	21.84	21.15	21.45	269814
2008-09-03	21.41	22.36	21.35	22.19	622284
2008-09-04	22.23	22.35	21.35	21.70	365277
2008-09-05	21.70	21.70	21.02	21.43	253866
2008-09-08	21.90	22.17	21.41	21.55	211791
2008-09-09	21.60	22.21	21.50	21.69	310596
2008-09-10	21.56	21.99	21.27	21.66	308067
2008-09-11	21.57	21.71	21.09	21.71	409284
2008-09-12	21.57	21.67	21.13	21.67	175557
2008-09-15	21.46	21.46	20.76	20.85	165984
2008-09-16	20.37	21.59	20.19	20.78	403785
2008-09-17	20.67	20.67	19.89	19.90	513156
2008-09-18	20.17	21.24	19.69	20.90	527445
2008-09-19	28.41	28.41	18.83	23.43	604752
2008-09-22	23.77	23.77	21.45	22.27	190665
2008-09-23	21.93	22.89	20.65	22.48	409797
2008-09-24	22.19	22.40	21.21	21.34	82875
2008-09-25	21.47	21.98	20.92	21.20	99663
2008-09-26	20.93	21.83	20.86	21.50	105795
2008-09-29	21.33	21.35	19.85	20.08	118083
2008-09-30	20.14	21.08	19.86	20.67	211047
2008-10-01	21.40	21.63	20.37	20.77	167994
2008-10-02	21.04	21.04	19.94	20.09	210672
2008-10-03	20.13	20.44	19.62	19.72	155025
2008-10-06	19.53	19.88	18.87	19.48	214386
2008-10-07	19.63	20.00	17.63	19.18	234426
2008-10-08	18.25	19.72	17.95	18.72	287514
2008-10-09	18.77	18.79	14.72	15.70	800640
2008-10-10	15.35	16.81	13.88	16.57	621732
2008-10-13	17.45	17.49	16.65	17.01	366588
2008-10-14	17.34	17.75	16.76	17.18	273216
2008-10-15	16.69	16.84	15.11	15.39	446421
2008-10-16	15.47	16.72	14.51	16.58	431121
2008-10-17	16.27	18.17	16.25	16.88	397176
2008-10-20	17.22	18.69	16.75	18.61	273111
2008-10-21	18.28	18.50	17.72	17.81	310347
2008-10-22	17.25	17.25	15.37	16.41	640359
2008-10-23	16.37	16.37	13.67	14.73	836448
2008-10-24	15.31	15.31	13.53	13.89	636315
2008-10-27	13.85	14.26	12.91	12.96	502848
2008-10-28	14.29	14.29	12.25	13.65	643512
2008-10-29	13.33	13.83	12.45	13.20	505599
2008-10-30	13.41	14.07	13.25	13.95	268818
2008-10-31	13.87	15.15	13.65	14.85	370089
2008-11-03	14.51	15.26	14.51	15.17	348519
2008-11-04	15.29	15.93	15.14	15.81	467991
2008-11-05	15.77	15.93	15.26	15.33	269616
2008-11-06	15.31	15.31	14.35	14.37	296988
2008-11-07	14.37	15.19	14.23	14.90	259497
2008-11-10	15.29	15.93	15.13	15.41	155181
2008-11-11	15.30	15.30	14.47	14.69	245667
2008-11-12	14.51	14.73	14.16	14.23	246039
2008-11-13	14.35	15.31	13.39	15.17	230643
2008-11-14	15.01	15.58	14.67	14.84	620199
2008-11-17	14.78	15.29	14.78	14.93	295836
2008-11-18	14.93	15.09	14.75	14.99	404073
2008-11-19	15.15	15.27	14.68	14.71	331143
2008-11-20	14.56	14.88	13.91	14.12	755937
2008-11-21	14.15	14.61	13.29	14.41	347763
2008-11-24	14.52	15.45	14.51	15.19	191358
2008-11-25	15.31	15.61	14.86	15.51	194484
2008-11-26	15.26	16.01	15.20	15.94	154146
2008-11-28	15.67	16.26	15.61	15.79	81978
2008-12-01	15.56	15.56	13.61	13.71	455505
2008-12-02	13.85	13.85	12.40	13.19	596466
2008-12-03	12.93	14.09	12.93	13.54	230484
2008-12-04	13.50	13.91	12.85	13.23	231426
2008-12-05	13.11	14.45	12.81	14.31	458763
2008-12-08	14.23	14.33	12.90	13.65	602088
2008-12-09	13.54	13.87	12.50	12.63	684846
2008-12-10	12.65	12.99	10.91	11.73	1248462
2008-12-11	11.64	11.76	11.03	11.31	579918
2008-12-12	11.23	11.45	10.75	11.17	628038
2008-12-15	11.05	11.45	11.03	11.37	226707
2008-12-16	11.24	11.97	11.24	11.93	289179
2008-12-17	11.91	12.15	11.15	12.00	519612
2008-12-18	11.87	12.53	11.85	12.33	495579
2008-12-19	12.41	12.91	11.79	11.97	674355
2008-12-22	11.99	12.03	11.45	11.52	288327
2008-12-23	11.83	12.00	11.23	11.59	245505
2008-12-24	11.55	11.58	11.07	11.20	110256
2008-12-26	11.23	11.53	11.20	11.50	54363
2008-12-29	11.45	11.72	11.33	11.66	151959
2008-12-30	11.73	11.85	11.19	11.47	307989
2008-12-31	11.53	12.21	11.35	11.74	875403
2009-01-02	11.77	12.25	11.77	12.13	421587
2009-01-05	12.05	12.30	11.92	12.29	489753
2009-01-06	12.33	12.72	12.00	12.58	662265
2009-01-07	12.41	12.72	12.25	12.33	394377
2009-01-08	12.11	12.61	12.07	12.41	224238
2009-01-09	12.35	12.39	11.94	11.98	930924
2009-01-12	12.00	12.11	11.52	11.67	377628
2009-01-13	11.70	12.00	11.45	11.87	679368
2009-01-14	11.69	11.81	11.58	11.75	505185
2009-01-15	11.69	12.40	11.55	12.28	384135
2009-01-16	12.51	12.96	12.39	12.66	521733
2009-01-20	12.55	12.55	11.46	11.51	528831
2009-01-21	11.59	11.71	11.03	11.33	1469724
2009-01-22	11.34	11.90	11.05	11.21	1232547
2009-01-23	11.22	12.09	10.81	12.00	1005969
2009-01-26	12.36	12.71	12.03	12.23	367917
2009-01-27	12.28	12.73	12.27	12.41	251550
2009-01-28	12.73	13.02	12.69	12.90	274755
2009-01-29	12.76	12.76	11.93	12.01	358485
2009-01-30	12.12	12.14	11.51	11.69	267366
2009-02-02	11.65	12.30	11.49	12.17	426921
2009-02-03	12.21	12.63	12.01	12.45	327279
2009-02-04	12.45	12.72	12.16	12.30	245913
2009-02-05	12.22	12.79	12.22	12.57	187089
2009-02-06	12.60	13.40	12.54	13.29	858711
2009-02-09	13.16	13.42	12.83	12.91	204036
2009-02-10	12.89	12.93	12.18	12.55	874209
2009-02-11	12.64	12.81	12.39	12.80	385539
2009-02-12	12.62	14.13	12.62	14.03	793572
2009-02-13	14.07	14.65	14.07	14.48	607047
2009-02-17	14.04	14.44	13.88	14.33	357795
2009-02-18	14.46	15.16	14.10	14.48	803433
2009-02-19	14.65	14.85	14.31	14.45	493383
2009-02-20	14.24	14.63	13.96	14.47	425304
2009-02-23	14.48	14.48	13.05	13.32	504105
2009-02-24	13.42	14.15	13.25	14.08	371466
2009-02-25	14.04	14.04	13.30	13.57	574563
2009-02-26	13.57	13.63	12.62	12.84	701178
2009-02-27	12.87	12.87	12.01	12.49	540291
2009-03-02	12.17	12.31	11.76	11.90	418029
2009-03-03	11.97	12.33	11.51	11.68	821295
2009-03-04	11.85	13.32	11.83	12.83	614820
2009-03-05	12.55	12.59	11.49	11.52	579528
2009-03-06	11.54	11.99	11.36	11.43	772170
2009-03-09	11.29	11.72	11.14	11.57	432288
2009-03-10	11.81	12.60	11.79	12.41	548982
2009-03-11	12.40	13.03	12.33	12.41	661326
2009-03-12	12.30	12.98	12.20	12.71	512373
2009-03-13	12.69	13.66	12.59	13.58	628182
2009-03-16	13.63	13.88	13.17	13.23	411369
2009-03-17	13.18	13.62	12.95	13.61	240507
2009-03-18	13.63	14.39	13.53	13.93	223104
2009-03-19	13.95	14.13	13.23	13.37	270186
2009-03-20	13.33	13.44	12.75	12.92	306675
2009-03-23	13.14	13.71	13.05	13.71	247059
2009-03-24	13.51	13.67	12.78	12.87	288993
2009-03-25	12.91	13.18	12.62	12.83	442299
2009-03-26	12.94	13.33	12.86	13.19	193596
2009-03-27	13.04	13.12	12.70	12.73	176031
2009-03-30	12.47	12.78	12.13	12.70	469485
2009-03-31	12.78	13.02	12.63	12.68	217608
2009-04-01	12.47	13.01	12.07	12.80	391119
2009-04-02	13.05	13.72	12.87	13.37	397218
2009-04-03	13.41	13.79	12.97	13.79	454893
2009-04-06	13.69	14.11	13.63	13.78	434799
2009-04-07	13.59	13.75	13.19	13.38	457332
2009-04-08	13.50	13.73	13.27	13.51	149322
2009-04-09	13.85	14.09	13.59	13.67	312027
2009-04-13	13.58	13.80	13.25	13.64	388698
2009-04-14	13.52	13.70	13.34	13.45	212616
2009-04-15	13.33	13.91	13.28	13.63	310293
2009-04-16	13.80	14.20	13.27	13.97	561102
2009-04-17	13.93	14.01	13.61	13.83	202452
2009-04-20	13.56	13.75	12.98	13.23	265671
2009-04-21	13.19	13.59	13.03	13.52	251976
2009-04-22	13.32	13.99	13.30	13.69	229086
2009-04-23	13.61	13.82	13.01	13.17	451383
2009-04-24	13.21	13.37	12.69	12.75	395301
2009-04-27	12.66	12.87	12.45	12.59	503337
2009-04-28	12.46	12.90	12.46	12.59	320796
2009-04-29	12.77	13.08	12.51	13.06	429204
2009-04-30	13.54	15.13	12.67	14.43	1326792
2009-05-01	14.24	14.88	14.24	14.47	386016
2009-05-04	14.44	14.63	14.13	14.61	260469
2009-05-05	14.50	14.75	14.33	14.69	323316
2009-05-06	14.83	15.00	14.47	14.81	256383
2009-05-07	14.99	15.88	14.97	15.67	485112
2009-05-08	15.93	16.56	15.74	16.56	681777
2009-05-11	16.23	16.35	15.87	16.04	339309
2009-05-12	16.28	16.34	15.77	15.97	359940
2009-05-13	15.75	16.01	15.55	15.65	248361
2009-05-14	15.67	16.17	15.41	15.93	340431
2009-05-15	15.91	16.19	15.47	15.60	355971
2009-05-18	15.73	15.94	15.35	15.88	328935
2009-05-19	15.67	16.01	15.53	15.65	210642
2009-05-20	15.70	16.27	15.63	15.91	332262
2009-05-21	15.73	16.16	15.33	15.56	225846
2009-05-22	15.69	15.80	15.21	15.23	189141
2009-05-26	15.07	15.76	14.80	15.69	413172
2009-05-27	15.59	15.78	15.33	15.37	277782
2009-05-28	15.66	16.09	15.39	15.96	351414
2009-05-29	16.05	16.10	15.66	15.96	390093
2009-06-01	16.18	16.33	15.97	16.09	359475
2009-06-02	15.94	16.33	15.91	16.26	312543
2009-06-03	16.10	16.36	15.44	16.13	309630
2009-06-04	16.09	16.20	15.83	16.18	243786
2009-06-05	16.19	16.34	15.87	16.29	332109
2009-06-08	16.15	16.20	15.58	15.92	378606
2009-06-09	15.88	15.88	15.39	15.53	367113
2009-06-10	15.60	15.77	15.51	15.59	241548
2009-06-11	15.43	15.97	15.43	15.71	212124
2009-06-12	15.55	15.93	15.37	15.69	313803
2009-06-15	15.35	15.49	15.07	15.19	193854
2009-06-16	15.25	15.53	15.14	15.18	181272
2009-06-17	15.11	15.73	15.05	15.36	262623
2009-06-18	15.36	16.09	15.35	16.04	194247
2009-06-19	16.27	17.17	16.05	16.77	683520
2009-06-22	16.61	16.63	16.16	16.29	227700
2009-06-23	16.35	16.36	15.78	15.86	156432
2009-06-24	15.67	15.67	15.04	15.12	636276
2009-06-25	14.97	15.23	14.64	15.17	603099
2009-06-26	15.13	16.03	15.13	15.96	603639
2009-06-29	15.99	16.13	15.86	15.94	284598
2009-06-30	16.14	16.31	15.90	15.95	305319
2009-07-01	16.05	16.70	16.05	16.45	292668
2009-07-02	16.29	16.29	15.60	15.63	215706
2009-07-06	15.43	15.73	15.19	15.70	293736
2009-07-07	15.75	16.51	15.70	16.00	302880
2009-07-08	16.07	16.33	15.25	15.61	341955
2009-07-09	15.73	15.81	15.26	15.34	283137
2009-07-10	15.30	15.50	14.89	15.03	216492
2009-07-13	15.16	15.61	14.94	15.41	237792
2009-07-14	15.36	15.43	15.12	15.14	227286
2009-07-15	15.21	15.37	14.91	15.25	210852
2009-07-16	15.14	15.23	14.87	15.11	172218
2009-07-17	15.07	15.41	14.91	15.31	294207
2009-07-20	15.31	15.31	14.70	15.14	306333
2009-07-21	15.34	15.37	14.53	14.76	261522
2009-07-22	14.88	15.20	14.77	15.00	324453
2009-07-23	15.00	15.43	15.00	15.13	222642
2009-07-24	15.07	15.24	14.75	14.89	277263
2009-07-27	14.64	14.99	14.31	14.63	528621
2009-07-28	14.61	15.49	14.61	15.36	508395
2009-07-29	15.28	15.67	15.21	15.48	339924
2009-07-30	15.60	15.75	15.17	15.53	540738
2009-07-31	15.31	15.49	14.83	15.03	402618
2009-08-03	15.22	15.37	14.89	15.15	361431
2009-08-04	14.99	15.45	14.85	15.14	315996
2009-08-05	14.10	14.62	13.37	13.61	1823280
2009-08-06	13.63	13.70	13.12	13.35	907626
2009-08-07	13.65	14.13	13.44	13.83	634455
2009-08-10	13.80	13.95	13.57	13.80	410814
2009-08-11	13.81	13.83	13.43	13.57	394380
2009-08-12	13.55	13.73	13.37	13.59	384105
2009-08-13	13.85	13.85	13.39	13.61	127308
2009-08-14	13.53	13.57	12.91	13.27	301887
2009-08-17	13.11	13.49	12.97	13.22	196467
2009-08-18	13.19	13.37	13.03	13.19	159171
2009-08-19	13.10	13.34	13.08	13.26	115797
2009-08-20	13.27	13.39	13.15	13.33	265650
2009-08-21	13.40	13.41	13.13	13.24	243414
2009-08-24	13.31	13.33	13.17	13.32	360753
2009-08-25	13.37	13.51	13.28	13.47	467034
2009-08-26	13.41	13.81	13.36	13.68	224781
2009-08-27	13.60	13.93	13.60	13.81	296904
2009-08-28	13.84	13.84	13.31	13.57	220788
2009-08-31	13.43	13.51	13.34	13.50	445242
2009-09-01	13.19	13.67	13.18	13.47	399762
2009-09-02	13.39	14.19	13.39	13.83	544173
2009-09-03	13.79	13.90	13.49	13.71	205503
2009-09-04	13.63	13.94	13.63	13.83	177723
2009-09-08	13.89	13.95	13.45	13.49	169098
2009-09-09	13.49	13.79	13.42	13.73	118509
2009-09-10	13.77	14.08	13.67	13.96	142917
2009-09-11	13.96	14.27	13.79	14.14	146835
2009-09-14	14.09	14.25	13.91	14.11	182652
2009-09-15	14.13	14.17	13.85	13.92	140514
2009-09-16	13.91	14.08	13.68	14.06	354981
2009-09-17	13.95	14.04	13.69	13.82	172032
2009-09-18	13.85	14.25	13.85	14.07	219762
2009-09-21	13.99	14.13	13.77	14.03	116058
2009-09-22	14.04	14.04	13.67	13.87	137970
2009-09-23	13.93	13.95	13.65	13.71	135363
2009-09-24	13.70	13.73	13.32	13.51	150294
2009-09-25	13.51	13.63	13.38	13.61	178404
2009-09-28	13.73	14.17	13.52	13.98	221337
2009-09-29	14.05	14.37	13.91	14.15	200907
2009-09-30	14.12	14.25	13.67	13.79	253557
2009-10-01	13.69	13.98	13.41	13.51	223257
2009-10-02	13.47	13.55	13.32	13.33	226533
2009-10-05	13.35	13.43	13.12	13.24	235680
2009-10-06	13.35	13.35	13.09	13.12	239493
2009-10-07	13.11	13.17	12.77	12.93	272073
2009-10-08	12.95	13.08	12.66	12.74	239331
2009-10-09	12.74	13.40	12.74	13.39	173553
2009-10-12	13.39	13.78	13.29	13.73	236088
2009-10-13	13.79	13.79	13.35	13.55	183840
2009-10-14	13.65	13.75	13.46	13.59	156546
2009-10-15	13.45	13.60	13.08	13.14	322245
2009-10-16	13.02	13.13	12.79	12.83	317259
2009-10-19	12.82	13.00	12.60	13.00	244953
2009-10-20	13.05	13.21	12.85	13.02	130338
2009-10-21	13.03	13.28	12.74	12.79	149895
2009-10-22	12.75	13.18	12.72	13.11	214572
2009-10-23	13.17	13.25	12.67	12.77	336678
2009-10-26	12.62	13.07	12.34	12.52	363327
2009-10-27	12.59	12.87	12.50	12.69	264213
2009-10-28	12.71	12.75	12.50	12.54	294471
2009-10-29	11.69	12.76	11.37	12.56	1052490
2009-10-30	12.59	13.33	12.33	12.48	1003704
2009-11-02	12.43	12.55	12.34	12.42	328422
2009-11-03	12.57	12.93	12.33	12.89	305724
2009-11-04	12.99	13.80	12.99	13.44	372495
2009-11-05	13.53	14.56	13.45	14.26	650067
2009-11-06	14.13	14.53	13.74	14.15	388173
2009-11-09	14.25	14.71	14.04	14.44	244977
2009-11-10	14.32	14.63	14.26	14.32	276921
2009-11-11	14.38	14.62	14.29	14.60	280116
2009-11-12	14.60	14.78	14.04	14.07	131055
2009-11-13	14.06	14.49	14.04	14.28	81723
2009-11-16	14.44	14.91	14.26	14.68	198033
2009-11-17	14.67	14.93	14.57	14.89	132789
2009-11-18	14.97	14.97	14.27	14.59	151818
2009-11-19	14.55	14.55	13.84	14.17	299097
2009-11-20	14.13	14.76	13.77	14.29	353262
2009-11-23	14.51	14.73	14.42	14.46	195000
2009-11-24	14.43	14.69	14.13	14.67	204675
2009-11-25	14.64	14.72	14.37	14.45	162282
2009-11-27	14.04	14.21	13.91	13.96	167271
2009-11-30	13.93	13.94	13.45	13.93	260058
2009-12-01	14.19	14.30	13.93	14.10	458589
2009-12-02	14.23	14.23	13.92	13.95	155085
2009-12-03	13.95	13.97	13.51	13.55	265350
2009-12-04	13.79	14.01	13.59	13.73	183678
2009-12-07	13.80	13.97	13.62	13.70	438936
2009-12-08	13.66	13.85	13.63	13.71	227481
2009-12-09	13.75	13.85	13.63	13.70	187266
2009-12-10	13.77	13.88	13.71	13.80	249789
2009-12-11	13.85	14.05	13.77	14.04	230703
2009-12-14	14.07	14.25	14.05	14.18	180495
2009-12-15	14.13	14.59	14.11	14.45	362049
2009-12-16	14.50	14.91	14.43	14.79	181356
2009-12-17	14.67	14.87	14.53	14.75	232500
2009-12-18	14.85	14.96	14.39	14.94	548715
2009-12-21	15.05	15.47	14.91	15.43	241668
2009-12-22	15.54	15.66	15.16	15.42	137985
2009-12-23	15.45	15.59	15.33	15.50	74784
2009-12-24	15.50	15.57	15.34	15.43	23106
2009-12-28	15.43	15.49	15.25	15.36	72336
2009-12-29	15.43	15.53	15.27	15.51	100371
2009-12-30	15.39	15.52	15.27	15.49	79983
2009-12-31	15.53	15.64	15.23	15.25	95826
2010-01-04	15.47	15.85	15.47	15.85	129342
2010-01-05	15.78	15.95	15.64	15.95	499911
2010-01-06	15.85	16.19	15.70	16.17	662220
2010-01-07	16.29	16.82	16.15	16.71	256728
2010-01-08	16.69	16.88	16.57	16.84	161301
2010-01-11	16.94	16.95	16.65	16.75	191907
2010-01-12	15.40	15.83	15.17	15.48	542205
2010-01-13	15.48	15.48	14.97	15.12	378306
2010-01-14	15.13	15.61	15.09	15.43	160320
2010-01-15	15.51	15.72	15.31	15.47	167271
2010-01-19	15.53	15.91	15.49	15.79	270339
2010-01-20	15.33	15.59	15.03	15.09	339696
2010-01-21	15.13	15.20	14.79	14.82	489405
2010-01-22	14.83	14.91	14.77	14.85	292752
2010-01-25	14.88	14.94	14.81	14.83	452532
2010-01-26	14.80	14.87	14.67	14.83	483657
2010-01-27	14.80	15.05	14.73	14.85	320670
2010-01-28	14.83	15.03	14.81	14.83	326127
2010-01-29	14.89	14.93	14.81	14.83	398007
2010-02-01	14.97	15.30	14.65	15.25	316224
2010-02-02	15.24	15.35	14.97	15.05	216483
2010-02-03	15.00	15.06	14.63	14.85	196845
2010-02-04	14.75	14.75	14.09	14.15	169893
2010-02-05	14.17	14.26	13.76	14.19	218274
2010-02-08	14.17	14.17	13.67	13.74	193713
2010-02-09	13.89	14.38	13.70	14.34	274254
2010-02-10	14.25	14.53	14.09	14.25	144123
2010-02-11	14.17	14.48	14.01	14.41	155484
2010-02-12	14.05	14.23	13.35	13.96	633462
2010-02-16	14.13	14.13	13.64	13.93	413040
2010-02-17	13.93	14.62	13.83	14.43	452145
2010-02-18	14.36	14.53	14.14	14.18	198150
2010-02-19	14.19	14.36	13.93	14.31	277515
2010-02-22	14.29	14.67	14.29	14.46	150423
2010-02-23	14.40	14.43	14.23	14.37	181626
2010-02-24	14.36	14.45	14.09	14.37	105789
2010-02-25	14.21	14.38	14.01	14.37	105411
2010-02-26	14.37	14.55	14.20	14.25	103599
2010-03-01	14.27	14.71	14.25	14.51	138546
2010-03-02	14.51	14.78	14.44	14.68	211476
2010-03-03	14.67	14.91	14.62	14.85	236967
2010-03-04	14.93	14.96	14.69	14.79	163509
2010-03-05	14.80	15.22	14.69	15.22	144402
2010-03-08	15.14	15.49	15.14	15.42	184548
2010-03-09	15.33	15.64	15.33	15.49	125298
2010-03-10	15.45	15.65	15.28	15.55	94098
2010-03-11	15.43	15.63	15.35	15.51	129678
2010-03-12	15.50	15.55	15.23	15.37	99780
2010-03-15	15.42	15.42	15.05	15.25	107448
2010-03-16	15.25	15.50	15.06	15.49	82671
2010-03-17	15.47	16.01	15.47	16.00	261393
2010-03-18	15.95	16.55	15.75	16.49	227289
2010-03-19	16.47	16.67	16.27	16.43	377388
2010-03-22	16.47	17.59	16.43	17.02	655995
2010-03-23	17.00	17.00	16.67	16.94	287235
2010-03-24	16.93	16.99	16.65	16.83	135873
2010-03-25	16.94	16.99	16.35	16.41	147555
2010-03-26	16.35	16.41	16.08	16.13	89064
2010-03-29	16.13	16.30	16.04	16.25	122199
2010-03-30	16.32	16.59	16.28	16.47	111786
2010-03-31	16.46	16.91	16.40	16.78	288720
2010-04-01	16.87	16.94	16.75	16.91	246045
2010-04-05	16.86	17.09	16.86	17.09	94182
2010-04-06	17.09	17.20	16.91	16.93	97347
2010-04-07	16.86	16.97	16.71	16.90	355308
2010-04-08	16.87	17.17	16.66	17.15	252120
2010-04-09	17.20	17.57	17.12	17.57	469740
2010-04-12	17.50	17.73	17.40	17.72	341124
2010-04-13	17.73	17.73	17.33	17.37	206613
2010-04-14	17.49	17.49	17.12	17.33	186468
2010-04-15	17.33	17.55	17.18	17.51	80073
2010-04-16	17.52	17.73	17.15	17.39	137673
2010-04-19	17.36	18.23	17.36	17.89	183564
2010-04-20	18.29	18.60	17.94	18.59	177867
2010-04-21	18.67	18.67	18.22	18.50	620346
2010-04-22	18.24	18.67	18.14	18.59	386553
2010-04-23	18.55	18.78	18.55	18.76	269733
2010-04-26	18.69	18.86	18.39	18.57	421203
2010-04-27	18.40	19.32	18.40	18.55	494190
2010-04-28	18.61	19.20	18.44	19.00	289683
2010-04-29	19.20	19.63	19.09	19.60	299304
2010-04-30	19.53	19.84	19.44	19.45	326097
2010-05-03	19.57	19.57	18.84	19.04	246531
2010-05-04	18.85	18.91	18.38	18.72	195933
2010-05-05	18.67	19.13	18.53	18.71	151503
2010-05-06	18.85	19.33	17.73	18.30	610314
2010-05-07	18.29	18.65	17.54	17.64	393570
2010-05-10	18.13	18.65	17.64	18.23	280239
2010-05-11	18.09	18.79	18.09	18.50	179808
2010-05-12	18.53	19.03	18.44	18.95	257028
2010-05-13	19.05	19.36	18.95	19.20	198966
2010-05-14	19.03	19.77	18.55	19.54	517398
2010-05-17	19.67	20.07	19.01	19.60	385155
2010-05-18	19.81	19.81	19.33	19.42	252588
2010-05-19	19.36	19.69	19.21	19.43	214467
2010-05-20	19.01	19.20	18.13	18.23	318141
2010-05-21	18.01	18.40	17.71	18.08	370866
2010-05-24	18.05	18.10	17.67	17.73	247572
2010-05-25	17.40	17.73	17.23	17.62	166161
2010-05-26	17.68	18.29	17.63	17.91	217620
2010-05-27	18.23	18.46	18.00	18.39	118752
2010-05-28	18.31	18.60	18.06	18.35	147672
2010-06-01	18.27	18.43	18.09	18.11	173889
2010-06-02	18.19	18.48	17.95	18.38	212004
2010-06-03	18.43	19.10	18.37	18.79	241641
2010-06-04	18.43	18.81	18.33	18.39	239055
2010-06-07	18.39	18.58	17.91	17.97	169530
2010-06-08	17.95	18.03	17.15	17.21	421719
2010-06-09	17.29	17.67	17.03	17.62	283602
2010-06-10	17.75	18.38	17.75	18.12	347121
2010-06-11	17.91	18.46	17.80	17.97	183627
2010-06-14	18.15	18.40	17.97	18.14	201114
2010-06-15	18.27	18.60	18.12	18.55	318423
2010-06-16	18.38	19.07	18.38	19.02	289194
2010-06-17	19.30	20.78	19.30	20.73	949833
2010-06-18	20.31	20.61	19.85	20.46	715809
2010-06-21	20.67	20.80	20.20	20.29	291939
2010-06-22	20.39	20.61	20.04	20.07	320253
2010-06-23	20.07	20.31	19.79	20.05	390261
2010-06-24	19.89	20.52	19.87	20.33	365865
2010-06-25	20.45	20.61	20.19	20.32	728556
2010-06-28	20.33	20.47	20.07	20.07	400410
2010-06-29	19.87	20.16	19.56	19.66	467469
2010-06-30	19.76	20.01	19.10	19.20	415611
2010-07-01	19.29	19.31	18.61	18.75	392544
2010-07-02	18.79	18.92	18.53	18.68	351174
2010-07-06	18.90	18.98	18.35	18.37	258171
2010-07-07	18.37	18.67	17.96	18.64	385278
2010-07-08	18.94	19.35	18.73	18.95	334440
2010-07-09	18.95	19.19	18.74	18.85	273345
2010-07-12	18.82	18.82	18.31	18.37	241239
2010-07-13	18.55	18.95	18.37	18.91	449457
2010-07-14	18.99	20.19	18.99	20.14	899601
2010-07-15	20.17	20.55	19.84	20.12	576816
2010-07-16	20.03	20.21	19.24	19.33	567633
2010-07-19	19.32	19.38	18.99	19.19	320505
2010-07-20	19.03	19.27	18.83	18.90	360174
2010-07-21	18.95	19.01	18.13	18.16	455454
2010-07-22	18.41	18.47	18.09	18.15	519513
2010-07-23	18.15	18.69	17.95	18.36	397671
2010-07-26	18.31	18.75	18.23	18.74	250431
2010-07-27	18.90	19.14	18.78	18.97	256164
2010-07-28	18.88	18.98	18.48	18.57	360066
2010-07-29	18.70	19.05	18.52	19.01	418212
2010-07-30	18.83	19.96	18.83	19.87	461238
2010-08-02	20.00	20.45	20.00	20.33	642252
2010-08-03	20.19	20.91	19.97	20.69	339309
2010-08-04	20.72	21.20	20.72	21.14	577764
2010-08-05	17.41	19.61	17.23	18.87	1957188
2010-08-06	18.59	19.05	18.20	18.95	565887
2010-08-09	18.86	19.08	18.43	18.49	458454
2010-08-10	18.27	18.48	18.01	18.36	1080528
2010-08-11	18.15	18.33	17.58	17.83	6792627
2010-08-12	17.65	18.29	17.65	17.88	1035306
2010-08-13	17.81	17.95	17.59	17.74	411741
2010-08-16	17.67	17.97	17.44	17.97	419889
2010-08-17	18.15	18.22	17.75	17.87	565584
2010-08-18	17.92	18.35	17.69	18.00	396651
2010-08-19	18.07	18.09	17.67	17.67	466317
2010-08-20	17.63	17.67	17.09	17.55	433131
2010-08-23	17.59	17.88	17.23	17.38	435276
2010-08-24	17.25	17.37	17.01	17.09	392061
2010-08-25	17.07	17.59	16.89	17.55	421509
2010-08-26	17.64	17.67	17.11	17.12	327147
2010-08-27	17.26	17.87	16.86	17.83	452367
2010-08-30	17.83	18.04	17.42	17.43	350646
2010-08-31	17.33	17.42	16.85	16.91	655287
2010-09-01	17.26	17.81	16.91	17.77	456612
2010-09-02	17.69	17.84	17.59	17.79	266616
2010-09-03	17.90	18.16	17.84	18.11	212820
2010-09-07	18.07	18.28	17.68	17.80	341964
2010-09-08	17.85	18.19	17.69	18.02	290544
2010-09-09	18.19	18.21	17.77	17.86	366210
2010-09-10	17.87	18.07	17.77	17.92	455871
2010-09-13	18.05	18.57	17.91	18.50	835215
2010-09-14	18.52	18.80	18.12	18.13	734361
2010-09-15	18.16	18.27	17.90	17.99	474378
2010-09-16	17.91	18.05	17.67	17.82	306966
2010-09-17	17.94	18.02	17.45	17.68	462462
2010-09-20	17.66	18.09	17.45	17.93	330537
2010-09-21	17.89	18.13	17.84	17.94	379296
2010-09-22	17.94	18.08	17.78	17.95	403359
2010-09-23	17.79	18.04	17.49	17.57	710439
2010-09-24	17.79	18.13	17.46	17.96	473964
2010-09-27	18.01	18.21	17.84	17.99	281643
2010-09-28	18.08	18.08	17.57	18.00	673974
2010-09-29	17.96	18.04	17.67	17.90	363327
2010-09-30	17.99	18.12	17.81	17.99	305307
2010-10-01	18.11	18.21	17.61	17.85	232623
2010-10-04	17.86	18.01	17.51	17.54	229569
2010-10-05	17.73	18.01	17.45	17.99	276483
2010-10-06	17.94	17.99	17.67	17.91	246159
2010-10-07	17.95	18.13	17.69	17.88	354273
2010-10-08	17.87	18.20	17.70	18.13	155772
2010-10-11	18.11	18.77	18.10	18.38	212247
2010-10-12	18.39	18.61	18.11	18.45	157650
2010-10-13	18.53	18.64	18.03	18.41	353916
2010-10-14	18.41	18.64	18.11	18.35	227895
2010-10-15	18.45	18.65	18.21	18.49	264675
2010-10-18	18.53	18.85	18.41	18.59	182505
2010-10-19	18.33	18.38	17.75	17.94	201189
2010-10-20	18.01	18.23	17.91	18.01	160239
2010-10-21	18.11	18.21	17.51	17.82	203448
2010-10-22	17.88	18.07	17.68	17.75	155661
2010-10-25	17.85	18.00	17.67	17.76	172119
2010-10-26	17.65	17.95	17.47	17.71	359697
2010-10-27	18.31	18.67	17.94	18.25	839172
2010-10-28	18.41	18.57	17.74	17.75	415047
2010-10-29	17.73	17.77	17.20	17.28	607446
2010-11-01	17.33	17.39	16.66	16.93	533769
2010-11-02	17.12	17.49	17.05	17.35	345348
2010-11-03	17.40	17.55	17.03	17.25	385614
2010-11-04	17.49	17.49	17.17	17.29	343860
2010-11-05	17.33	17.47	17.23	17.37	216582
2010-11-08	17.28	17.42	17.20	17.33	213669
2010-11-09	17.32	17.37	16.92	17.03	247020
2010-11-10	17.11	17.29	16.85	17.25	315636
2010-11-11	17.07	17.18	16.93	16.98	240540
2010-11-12	16.81	16.95	16.69	16.79	220101
2010-11-15	16.86	16.96	16.65	16.85	285108
2010-11-16	16.69	16.99	16.61	16.86	321534
2010-11-17	16.85	16.95	16.61	16.85	217893
2010-11-18	16.93	17.20	16.71	16.93	199695
2010-11-19	16.95	17.00	16.78	16.83	136461
2010-11-22	16.83	17.23	16.83	17.19	198813
2010-11-23	16.98	17.20	16.89	16.99	205875
2010-11-24	17.13	17.23	16.97	17.23	176400
2010-11-26	17.13	17.25	17.07	17.13	42531
2010-11-29	17.01	17.13	16.69	17.11	144054
2010-11-30	16.95	17.01	16.55	16.93	226494
2010-12-01	17.21	17.31	16.69	16.85	319299
2010-12-02	16.84	16.95	16.81	16.93	100710
2010-12-03	16.84	16.95	16.62	16.91	225333
2010-12-06	16.87	16.93	16.73	16.91	124437
2010-12-07	17.00	17.17	16.69	16.76	178860
2010-12-08	16.79	16.79	16.55	16.59	178869
2010-12-09	16.63	16.63	16.43	16.52	172038
2010-12-10	16.57	16.93	16.48	16.79	275841
2010-12-13	16.85	16.91	16.62	16.66	320484
2010-12-14	16.71	16.83	16.61	16.77	225084
2010-12-15	16.78	17.69	16.78	17.37	645564
2010-12-16	17.43	18.35	17.43	18.09	819501
2010-12-17	18.11	18.43	17.91	18.43	476376
2010-12-20	18.46	18.53	18.26	18.47	284691
2010-12-21	18.51	18.56	18.31	18.33	233967
2010-12-22	18.35	18.45	18.20	18.30	91722
2010-12-23	18.31	18.36	18.25	18.31	124191
2010-12-27	18.24	18.44	18.13	18.40	66615
2010-12-28	18.39	18.43	18.18	18.36	99855
2010-12-29	18.45	18.63	18.39	18.51	115077
2010-12-30	18.50	18.70	18.40	18.65	191841
2010-12-31	18.66	18.85	18.38	18.57	254928
2011-01-03	18.71	18.83	18.61	18.72	276990
2011-01-04	18.71	18.77	18.31	18.36	287823
2011-01-05	18.27	18.37	17.77	18.16	522702
2011-01-06	18.19	18.39	18.07	18.33	421746
2011-01-07	18.40	18.54	18.17	18.53	170007
2011-01-10	18.44	18.80	18.25	18.67	378864
2011-01-11	18.73	19.69	18.73	19.68	580002
2011-01-12	19.78	19.78	19.21	19.43	387945
2011-01-13	19.47	19.55	19.33	19.45	102735
2011-01-14	19.40	20.25	19.40	20.23	554085
2011-01-18	20.09	20.18	19.75	20.17	250596
2011-01-19	20.17	20.25	19.29	19.41	333726
2011-01-20	19.33	19.48	18.77	18.81	334056
2011-01-21	18.91	19.23	18.89	18.95	259014
2011-01-24	18.96	18.99	18.71	18.73	105663
2011-01-25	18.67	19.40	18.67	19.35	317742
2011-01-26	20.27	21.24	20.09	20.87	1724778
2011-01-27	21.02	21.33	20.75	21.25	455535
2011-01-28	21.29	21.29	20.30	20.31	338724
2011-01-31	20.37	20.47	20.05	20.44	297285
2011-02-01	20.54	20.98	20.36	20.77	226593
2011-02-02	20.71	20.91	20.41	20.58	79905
2011-02-03	20.68	20.77	20.07	20.59	256089
2011-02-04	20.67	20.88	20.25	20.50	110322
2011-02-07	20.43	21.40	20.40	21.37	738225
2011-02-08	21.54	22.86	21.36	22.57	1072260
2011-02-09	22.43	22.57	22.16	22.35	302271
2011-02-10	22.17	22.53	22.07	22.45	338031
2011-02-11	22.41	22.88	22.40	22.85	243756
2011-02-14	22.95	23.37	22.67	23.12	324375
2011-02-15	23.07	23.50	22.92	23.10	405738
2011-02-16	23.19	23.28	22.85	23.09	161967
2011-02-17	23.06	23.18	22.86	22.97	349458
2011-02-18	23.02	23.59	22.87	23.19	950502
2011-02-22	23.06	23.89	23.06	23.77	811875
2011-02-23	23.33	23.43	22.57	22.62	481413
2011-02-24	22.59	23.48	22.59	23.38	588222
2011-02-25	23.37	23.67	23.17	23.43	427677
2011-02-28	23.61	23.79	23.26	23.35	326964
2011-03-01	23.50	23.78	23.14	23.38	673962
2011-03-02	23.44	24.31	23.37	24.11	415161
2011-03-03	24.09	24.77	23.98	24.37	543285
2011-03-04	24.26	24.56	24.10	24.39	403980
2011-03-07	24.39	24.43	23.54	23.93	410478
2011-03-08	23.95	24.80	23.95	24.77	577260
2011-03-09	24.77	25.45	24.53	25.31	795537
2011-03-10	25.05	25.35	24.92	25.23	616893
2011-03-11	24.87	25.43	24.87	25.28	498888
2011-03-14	25.18	25.37	24.75	24.79	381186
2011-03-15	24.21	24.97	23.97	24.83	224016
2011-03-16	24.75	24.96	24.37	24.41	286599
2011-03-17	24.85	25.33	24.58	25.21	394659
2011-03-18	25.48	25.50	24.83	24.90	441573
2011-03-21	25.19	25.48	25.16	25.29	308223
2011-03-22	25.27	25.33	24.86	24.86	386319
2011-03-23	24.74	24.84	23.94	24.56	502614
2011-03-24	24.80	24.96	24.51	24.79	441921
2011-03-25	24.83	25.13	24.70	24.71	480681
2011-03-28	24.80	25.92	24.78	25.82	565476
2011-03-29	25.79	26.33	25.65	26.26	466134
2011-03-30	26.38	26.86	26.20	26.75	306330
2011-03-31	26.67	26.85	26.41	26.67	287007
2011-04-01	26.93	27.33	26.80	27.09	167484
2011-04-04	27.22	27.47	27.07	27.33	341061
2011-04-05	27.25	27.52	27.06	27.27	218394
2011-04-06	27.34	27.34	26.52	26.57	248094
2011-04-07	26.57	26.60	26.01	26.26	483369
2011-04-08	26.33	26.57	26.07	26.32	533301
2011-04-11	26.28	27.07	26.22	26.73	644565
2011-04-12	26.72	26.86	26.46	26.59	393468
2011-04-13	26.80	26.92	26.45	26.85	454410
2011-04-14	26.93	27.32	26.73	27.27	406419
2011-04-15	27.27	27.77	27.15	27.45	534603
2011-04-18	27.56	27.56	26.05	26.15	901389
2011-04-19	27.63	28.20	26.43	26.93	2170104
2011-04-20	27.29	27.35	26.51	26.86	691377
2011-04-21	27.21	27.81	27.11	27.55	474636
2011-04-25	27.39	27.55	26.82	26.96	367740
2011-04-26	27.07	27.98	27.01	27.81	491070
2011-04-27	27.97	28.00	27.61	27.77	424830
2011-04-28	27.81	28.62	27.78	28.58	415254
2011-04-29	28.58	28.95	28.16	28.67	412626
2011-05-02	28.73	29.03	28.58	28.61	345906
2011-05-03	28.59	28.63	27.75	27.99	342501
2011-05-04	27.99	28.09	27.59	27.93	397779
2011-05-05	27.69	28.23	27.59	27.72	542712
2011-05-06	28.05	28.53	27.97	28.41	422415
2011-05-09	28.33	28.44	28.04	28.22	471216
2011-05-10	28.45	28.78	28.37	28.67	350172
2011-05-11	28.62	28.81	27.89	28.07	832689
2011-05-12	27.54	27.60	26.71	27.00	889041
2011-05-13	27.10	27.53	26.93	27.09	523074
2011-05-16	26.94	27.47	26.77	27.01	364272
2011-05-17	26.89	27.03	26.59	26.69	458748
2011-05-18	26.78	27.13	26.70	26.99	541020
2011-05-19	27.19	28.00	27.14	27.47	636351
2011-05-20	27.33	27.33	26.48	26.81	652437
2011-05-23	26.63	26.63	25.80	26.04	586385
2011-05-24	26.15	26.50	25.68	25.99	761064
2011-05-25	25.90	26.34	25.66	25.94	487355
2011-05-26	25.81	26.55	25.74	26.47	339849
2011-05-27	26.63	26.98	26.41	26.85	350568
2011-05-31	27.09	27.18	26.84	27.18	464192
2011-06-01	27.08	27.11	26.25	26.27	632954
2011-06-02	26.27	26.79	26.18	26.65	398016
2011-06-03	26.34	26.70	25.99	26.28	457830
2011-06-06	26.23	26.23	25.59	25.69	452833
2011-06-07	25.84	26.03	25.58	25.74	305874
2011-06-08	25.46	26.13	25.46	25.87	396654
2011-06-09	25.97	26.68	25.88	26.34	380948
2011-06-10	25.91	26.00	25.16	25.59	926059
2011-06-13	25.63	26.02	24.72	25.05	774542
2011-06-14	25.32	26.11	25.26	26.08	488299
2011-06-15	25.79	26.37	25.61	25.68	395434
2011-06-16	25.71	25.98	25.32	25.63	309924
2011-06-17	25.89	25.92	25.29	25.54	375797
2011-06-20	25.42	26.50	25.41	26.32	332035
2011-06-21	26.58	27.00	26.43	26.76	351485
2011-06-22	26.57	26.86	26.04	26.08	304137
2011-06-23	25.77	26.30	25.27	26.09	504550
2011-06-24	26.12	26.16	25.50	25.83	791930
2011-06-27	25.87	26.23	25.66	26.21	323647
2011-06-28	26.36	27.00	26.30	26.98	377767
2011-06-29	27.11	27.15	26.75	27.01	255584
2011-06-30	27.12	27.30	26.95	27.12	301600
2011-07-01	27.22	27.82	27.04	27.77	225773
2011-07-05	27.70	27.80	27.28	27.69	242318
2011-07-06	27.55	27.88	27.46	27.87	245540
2011-07-07	28.07	28.21	27.42	27.71	329426
2011-07-08	27.08	27.52	27.00	27.43	254225
2011-07-11	27.05	27.42	26.96	27.02	461822
2011-07-12	27.00	27.88	27.00	27.45	511480
2011-07-13	27.55	27.96	27.44	27.61	309530
2011-07-14	27.69	27.80	26.98	27.14	321096
2011-07-15	27.18	27.28	26.69	26.89	289147
2011-07-18	26.72	26.97	25.96	26.31	341226
2011-07-19	26.51	26.59	26.07	26.52	362062
2011-07-20	26.62	26.78	26.10	26.48	245401
2011-07-21	26.66	26.99	26.39	26.78	312983
2011-07-22	25.83	26.13	23.54	23.76	2029655
2011-07-25	23.57	24.35	23.57	23.73	1022720
2011-07-26	23.78	24.41	23.61	24.06	587226
2011-07-27	23.85	23.91	23.31	23.38	566019
2011-07-28	23.41	23.67	23.20	23.40	347667
2011-07-29	22.72	23.26	21.57	22.65	917021
2011-08-01	23.07	23.63	21.68	22.19	1030844
2011-08-02	22.98	23.92	21.46	21.53	1104185
2011-08-03	20.73	20.75	19.05	19.57	1680481
2011-08-04	19.01	19.29	18.38	18.38	867777
2011-08-05	18.67	18.91	17.90	18.25	701124
2011-08-08	17.75	18.00	16.49	16.51	796136
2011-08-09	16.64	17.58	15.98	17.56	1101041
2011-08-10	17.13	17.47	16.68	16.75	715866
2011-08-11	16.85	18.17	16.85	17.82	758619
2011-08-12	18.05	18.39	17.49	18.12	548833
2011-08-15	18.31	18.82	18.21	18.78	559486
2011-08-16	18.54	18.85	18.38	18.66	399446
2011-08-17	18.79	19.07	18.53	18.87	464727
2011-08-18	18.20	18.39	17.77	17.97	453545
2011-08-19	17.60	18.48	17.52	17.76	444506
2011-08-22	18.18	18.25	16.73	16.79	882327
2011-08-23	16.88	18.14	16.59	18.06	840383
2011-08-24	17.99	18.41	17.69	18.30	499241
2011-08-25	18.51	18.85	17.89	17.97	548708
2011-08-26	17.85	18.55	17.60	18.35	508444
2011-08-29	18.64	19.09	18.58	19.04	227054
2011-08-30	18.86	19.37	18.64	19.19	242941
2011-08-31	19.38	19.55	19.02	19.23	286692
2011-09-01	19.28	19.68	18.62	18.79	322181
2011-09-02	18.39	18.49	17.75	17.78	235752
2011-09-06	17.25	17.94	17.21	17.82	523844
2011-09-07	18.14	18.75	18.05	18.60	294046
2011-09-08	18.54	18.63	17.62	17.73	331344
2011-09-09	17.52	17.74	16.99	17.14	383265
2011-09-12	16.87	17.06	16.07	16.52	724632
2011-09-13	16.66	16.97	16.43	16.66	679433
2011-09-14	16.65	17.00	15.22	15.60	1510913
2011-09-15	15.76	17.05	15.43	16.82	1036953
2011-09-16	16.62	16.94	16.14	16.91	974238
2011-09-19	16.62	17.03	16.54	16.92	417105
2011-09-20	16.91	17.09	16.46	16.48	382223
2011-09-21	16.53	16.59	15.57	15.58	441480
2011-09-22	14.82	15.53	14.82	15.14	471770
2011-09-23	15.13	15.47	14.83	15.44	462693
2011-09-26	15.51	16.10	15.51	16.10	492685
2011-09-27	16.37	16.65	15.99	16.06	460130
2011-09-28	16.00	16.26	15.71	15.76	592823
2011-09-29	16.19	16.21	15.63	16.00	548364
2011-09-30	15.71	16.12	15.43	15.44	340397
2011-10-03	15.28	15.48	14.11	14.26	716760
2011-10-04	14.09	14.92	13.93	14.86	421537
2011-10-05	14.86	15.31	14.61	15.02	477539
2011-10-06	14.98	15.55	14.94	15.52	236080
2011-10-07	15.56	15.57	14.71	15.08	325071
2011-10-10	15.43	15.82	15.39	15.80	456659
2011-10-11	15.70	16.09	15.52	16.00	251972
2011-10-12	16.08	16.24	15.93	15.98	337833
2011-10-13	15.81	16.04	15.63	15.97	201709
2011-10-14	16.13	16.33	15.85	16.11	175722
2011-10-17	15.97	16.08	15.13	15.18	328875
2011-10-18	15.09	15.95	14.65	15.85	431327
2011-10-19	15.74	16.21	15.18	15.31	390903
2011-10-20	15.43	15.91	15.19	15.87	322465
2011-10-21	16.15	16.57	16.10	16.57	388707
2011-10-24	17.44	17.77	16.79	17.40	599598
2011-10-25	17.19	18.42	16.93	18.32	987138
2011-10-26	19.35	20.27	18.77	20.20	961070
2011-10-27	20.54	21.28	20.43	20.93	699494
2011-10-28	20.53	21.55	20.29	21.42	477973
2011-10-31	21.22	21.66	20.93	21.18	516806
2011-11-01	20.38	20.99	20.16	20.53	424142
2011-11-02	20.92	20.98	20.50	20.84	336652
2011-11-03	21.07	21.30	20.63	20.69	513580
2011-11-04	20.43	21.47	20.42	21.40	457235
2011-11-07	21.30	21.39	20.91	21.15	281351
2011-11-08	21.31	21.72	21.09	21.62	231153
2011-11-09	21.02	21.31	20.85	20.88	245448
2011-11-10	21.21	21.31	20.61	21.21	286640
2011-11-11	21.42	22.00	21.39	21.96	334079
2011-11-14	21.75	22.05	21.26	21.55	220635
2011-11-15	21.54	22.05	21.27	21.96	263697
2011-11-16	21.67	21.72	20.95	21.00	426943
2011-11-17	20.96	21.38	20.92	21.14	357244
2011-11-18	21.17	21.33	20.87	21.02	183760
2011-11-21	20.60	20.65	20.16	20.53	263888
2011-11-22	20.44	20.83	20.27	20.39	148253
2011-11-23	20.13	20.20	19.58	19.76	250423
2011-11-25	19.58	19.90	19.21	19.23	124346
2011-11-28	19.82	20.79	19.82	20.51	393189
2011-11-29	20.58	20.91	20.43	20.90	219308
2011-11-30	21.79	21.98	21.57	21.85	423915
2011-12-01	21.70	22.10	21.61	21.82	256849
2011-12-02	22.15	22.22	21.61	21.80	182834
2011-12-05	22.09	22.14	21.48	21.71	220136
2011-12-06	21.66	22.06	21.43	21.82	243015
2011-12-07	21.70	21.83	21.15	21.76	183944
2011-12-08	21.67	21.69	20.57	20.63	182486
2011-12-09	20.65	21.67	20.49	21.52	226163
2011-12-12	21.23	21.37	20.63	20.93	123656
2011-12-13	21.14	21.33	20.36	20.51	203415
2011-12-14	20.35	20.86	20.15	20.54	286144
2011-12-15	20.81	21.35	20.50	21.31	359306
2011-12-16	21.56	22.03	21.08	21.35	411817
2011-12-19	21.59	21.96	21.40	21.45	249141
2011-12-20	21.95	22.60	21.81	22.39	687805
2011-12-21	26.31	26.31	21.87	22.18	791661
2011-12-22	22.21	22.50	21.90	22.36	307106
2011-12-23	22.44	23.47	22.40	23.34	307522
2011-12-27	23.26	23.26	22.88	22.88	206056
2011-12-28	22.91	23.08	22.45	22.46	219196
2011-12-29	22.59	22.76	22.28	22.48	123748
2011-12-30	22.39	22.78	22.26	22.33	226369
2012-01-03	22.80	22.93	22.37	22.45	410386
2012-01-04	22.31	22.63	22.25	22.58	256512
2012-01-05	22.53	23.92	22.25	23.88	465022
2012-01-06	23.83	25.55	23.69	25.43	1253180
2012-01-09	25.43	26.64	25.38	26.50	832887
2012-01-10	26.76	27.00	26.60	26.89	516498
2012-01-11	26.65	26.90	26.37	26.64	577423
2012-01-12	26.72	27.41	26.33	27.34	833532
2012-01-13	26.97	27.46	26.91	27.42	586325
2012-01-17	27.50	28.46	27.43	28.30	509250
2012-01-18	27.94	28.45	27.68	27.93	581250
2012-01-19	27.93	28.07	27.49	27.89	587354
2012-01-20	27.89	27.89	27.25	27.42	334016
2012-01-23	27.40	27.86	27.29	27.57	224509
2012-01-24	27.61	28.54	27.54	28.53	577020
2012-01-25	28.40	28.99	28.00	28.67	974861
2012-01-26	28.82	29.79	28.52	29.60	1033689
2012-01-27	29.59	29.73	29.18	29.60	716325
2012-01-30	29.56	30.11	29.31	30.04	619231
2012-01-31	30.08	31.05	29.80	30.61	617039
2012-02-01	31.01	31.66	30.98	31.56	747556
2012-02-02	31.63	31.73	31.40	31.51	663649
2012-02-03	31.93	31.96	31.35	31.61	368200
2012-02-06	31.58	32.00	31.36	31.58	461250
2012-02-07	32.69	32.96	31.96	32.41	824859
2012-02-08	32.50	34.13	32.46	33.89	899767
2012-02-09	33.97	34.51	33.54	33.86	624044
2012-02-10	33.45	33.79	33.33	33.49	371210
2012-02-13	33.74	34.93	33.73	34.82	740706
2012-02-14	34.20	35.04	34.00	34.97	640288
2012-02-15	35.53	35.99	35.27	35.61	1597305
2012-02-16	35.62	36.83	35.38	36.78	2767514
2012-02-17	36.35	36.78	36.33	36.34	770863
2012-02-21	35.77	35.84	34.61	35.04	1202502
2012-02-22	35.02	35.75	32.16	34.07	2332503
2012-02-23	34.03	34.06	33.41	33.51	945746
2012-02-24	33.85	35.92	33.76	34.71	1627625
2012-02-27	34.40	34.76	34.13	34.30	476854
2012-02-28	34.18	34.18	33.20	33.69	903983
2012-02-29	33.64	34.41	33.59	33.96	904713
2012-03-01	33.96	33.96	33.01	33.53	1095256
2012-03-02	33.36	33.36	32.38	32.95	1166209
2012-03-05	32.72	33.36	32.38	33.10	871850
2012-03-06	32.71	32.99	32.11	32.50	1403628
2012-03-07	32.49	33.01	32.33	32.76	544245
2012-03-08	32.95	33.81	32.79	33.20	845082
2012-03-09	33.18	33.55	32.59	33.37	1598837
2012-03-12	33.31	33.43	32.76	32.93	471022
2012-03-13	33.29	33.29	32.68	32.89	431180
2012-03-14	32.78	33.01	32.45	32.64	521150
2012-03-15	32.58	33.21	32.58	32.88	498218
2012-03-16	32.73	32.97	32.55	32.77	445708
2012-03-19	32.83	33.53	32.60	33.36	636446
2012-03-20	33.11	33.24	31.72	32.27	535049
2012-03-21	32.28	32.66	31.84	32.40	433053
2012-03-22	32.04	32.61	31.86	32.50	600313
2012-03-23	32.50	32.95	32.50	32.88	373803
2012-03-26	33.22	33.97	32.98	33.80	642287
2012-03-27	33.89	34.26	33.39	33.83	406685
2012-03-28	33.80	34.26	33.22	33.73	988962
2012-03-29	33.49	33.81	32.99	33.44	908438
2012-03-30	33.50	33.88	33.43	33.63	737459
2012-04-02	33.63	35.18	33.49	34.77	647568
2012-04-03	34.82	35.37	34.77	35.08	466571
2012-04-04	34.64	34.93	34.21	34.84	492391
2012-04-05	35.06	35.16	34.85	35.01	491908
2012-04-09	26.98	27.48	25.56	25.65	5581454
2012-04-10	25.46	25.90	24.28	24.37	2515073
2012-04-11	24.65	25.03	23.93	24.76	1857429
2012-04-12	25.12	26.40	24.92	26.08	1477455
2012-04-13	25.78	26.16	25.06	25.78	839713
2012-04-16	25.97	25.97	25.34	25.59	622498
2012-04-17	25.62	26.60	25.40	26.23	585510
2012-04-18	26.06	26.72	25.86	26.61	893683
2012-04-19	26.57	27.64	26.53	27.23	1235305
2012-04-20	27.56	28.40	27.21	28.03	1058430
2012-04-23	27.51	28.14	27.07	27.64	975799
2012-04-24	27.55	27.55	26.50	27.15	610313
2012-04-25	27.58	27.95	27.00	27.23	1275675
2012-04-26	26.87	27.28	26.50	27.13	1383117
2012-04-27	27.12	27.12	26.25	26.50	1441466
2012-04-30	26.32	26.59	25.53	25.65	1350412
2012-05-01	25.57	27.67	25.32	26.54	1871412
2012-05-02	26.47	27.21	26.32	26.36	813212
2012-05-03	26.19	26.60	25.66	26.59	1132883
2012-05-04	26.41	26.48	25.26	25.30	819793
2012-05-07	25.21	26.77	25.13	26.27	1449077
2012-05-08	25.98	26.66	25.86	26.54	1222678
2012-05-09	26.15	26.20	25.47	25.54	961524
2012-05-10	25.86	26.20	25.63	25.87	652785
2012-05-11	25.66	25.98	25.43	25.52	513012
2012-05-14	25.15	25.73	24.97	25.36	610737
2012-05-15	25.35	25.58	24.98	25.11	857943
2012-05-16	25.29	25.46	24.78	24.83	548107
2012-05-17	24.90	24.98	24.11	24.18	910549
2012-05-18	24.23	24.63	23.82	23.99	391200
2012-05-21	24.13	25.23	23.85	25.14	466120
2012-05-22	25.18	25.51	25.06	25.31	655245
2012-05-23	25.04	25.74	24.75	25.60	562946
2012-05-24	25.64	26.49	25.23	25.58	574215
2012-05-25	25.68	26.75	25.53	26.75	399896
2012-05-29	26.87	27.18	26.55	26.79	463677
2012-05-30	26.50	26.65	26.11	26.53	393994
2012-05-31	26.51	26.51	25.13	25.51	587011
2012-06-01	24.88	25.16	24.45	24.57	463449
2012-06-04	24.72	24.74	23.81	24.15	593756
2012-06-05	24.02	25.31	23.93	24.83	550938
2012-06-06	25.14	25.93	25.04	25.76	381544
2012-06-07	19.10	19.10	17.63	17.77	7888675
2012-06-08	21.95	23.28	21.23	22.46	6090215
2012-06-11	21.80	22.87	21.08	22.03	2277412
2012-06-12	22.03	22.52	21.76	22.28	818158
2012-06-13	22.19	22.52	21.46	21.59	529817
2012-06-14	21.69	22.42	21.50	22.35	933988
2012-06-15	22.26	22.86	22.12	22.55	1010876
2012-06-18	22.52	22.60	22.18	22.40	523840
2012-06-19	22.54	22.87	22.34	22.60	465001
2012-06-20	22.83	22.87	22.43	22.84	663016
2012-06-21	22.78	23.14	22.34	22.51	507777
2012-06-22	22.57	23.01	22.23	22.45	1175868
2012-06-25	22.28	22.59	22.01	22.18	532059
2012-06-26	22.24	22.30	21.62	21.83	428044
2012-06-27	20.90	21.94	20.70	21.32	1238997
2012-06-28	21.39	23.28	21.39	23.16	3385223
2012-06-29	23.59	24.53	23.26	23.46	1157653
2012-07-02	23.30	23.38	22.29	23.13	955047
2012-07-03	22.92	23.15	22.78	23.01	281993
2012-07-05	22.79	23.50	22.64	23.22	444787
2012-07-06	22.85	23.45	22.72	23.07	557153
2012-07-09	25.72	27.50	25.42	27.12	3790628
2012-07-10	26.97	27.44	25.62	26.22	1428350
2012-07-11	26.34	27.41	26.28	26.58	1113084
2012-07-12	26.36	26.44	25.91	26.12	1155629
2012-07-13	26.14	26.98	26.11	26.63	484458
2012-07-16	26.51	26.51	25.93	25.97	602950
2012-07-17	26.10	26.37	25.42	26.36	335259
2012-07-18	26.36	27.73	26.32	27.44	845730
2012-07-19	27.44	27.49	26.19	26.78	513494
2012-07-20	26.43	26.75	26.31	26.38	399318
2012-07-23	25.85	26.41	25.70	26.25	346060
2012-07-24	26.32	26.85	26.27	26.57	428396
2012-07-25	26.49	26.49	25.32	25.43	800230
2012-07-26	25.96	25.96	24.96	25.29	552724
2012-07-27	23.85	24.99	21.95	24.99	2353684
2012-07-30	24.93	24.93	23.94	24.21	992944
2012-07-31	23.99	24.53	23.88	24.41	846103
2012-08-01	24.43	24.76	24.18	24.44	519733
2012-08-02	24.39	24.39	23.27	23.39	890074
2012-08-03	23.18	24.04	22.60	23.15	1023234
2012-08-06	23.46	23.59	22.84	23.28	801273
2012-08-07	23.41	24.58	23.35	24.40	607787
2012-08-08	24.43	24.83	23.94	24.69	328789
2012-08-09	24.73	25.37	24.41	25.28	419678
2012-08-10	24.99	25.36	24.88	25.32	398582
2012-08-13	25.24	25.36	24.55	24.85	151163
2012-08-14	24.95	25.04	24.26	24.38	380440
2012-08-15	24.38	25.17	24.36	25.08	243057
2012-08-16	24.99	25.82	24.76	25.54	573244
2012-08-17	25.60	25.79	25.30	25.52	613677
2012-08-20	26.20	26.26	24.89	25.07	644453
2012-08-21	25.07	25.63	24.66	24.76	590109
2012-08-22	24.73	25.14	24.52	24.98	484812
2012-08-23	24.96	24.97	23.96	24.31	646091
2012-08-24	24.30	24.45	23.33	23.77	950548
2012-08-27	23.85	24.49	23.67	24.46	509436
2012-08-28	24.39	24.98	24.36	24.37	438999
2012-08-29	24.48	25.04	24.42	24.61	384096
2012-08-30	24.68	24.68	24.19	24.33	275226
2012-08-31	24.49	24.58	24.08	24.24	351483
2012-09-04	24.36	24.47	24.02	24.42	392963
2012-09-05	24.53	24.56	24.25	24.29	414445
2012-09-06	24.47	24.81	24.32	24.50	427337
2012-09-07	24.45	24.72	23.92	24.53	588658
2012-09-10	24.48	24.63	23.69	23.85	335265
2012-09-11	23.99	24.18	23.68	23.71	289054
2012-09-12	23.79	24.03	23.48	23.57	547652
2012-09-13	23.55	24.22	23.52	23.84	741259
2012-09-14	23.95	24.27	23.17	23.17	844195
2012-09-17	23.04	23.56	22.79	23.14	946672
2012-09-18	21.81	23.00	21.62	22.49	746987
2012-09-19	22.49	23.80	22.25	23.49	1098087
2012-09-20	23.38	24.03	23.36	23.84	352174
2012-09-21	24.18	24.78	24.18	24.51	1003657
2012-09-24	24.45	25.05	24.45	24.83	387116
2012-09-25	24.95	25.10	24.34	24.36	361874
2012-09-26	24.39	24.39	23.83	24.03	412900
2012-09-27	24.19	24.87	24.19	24.75	305620
2012-09-28	24.58	25.17	24.37	25.15	466787
2012-10-01	25.26	25.38	24.85	25.03	422368
2012-10-02	25.16	25.37	24.70	24.88	324984
2012-10-03	24.87	25.24	24.87	25.00	465841
2012-10-04	25.10	25.14	24.87	24.98	366246
2012-10-05	25.05	25.18	24.47	24.60	341702
2012-10-08	24.69	24.74	24.38	24.40	168777
2012-10-09	24.35	24.37	23.41	23.44	355793
2012-10-10	23.47	23.77	23.37	23.53	383640
2012-10-11	23.60	23.93	23.52	23.79	285793
2012-10-12	23.76	23.89	23.20	23.35	199163
2012-10-15	23.38	23.39	22.76	23.07	330920
2012-10-16	23.02	23.29	22.67	22.82	290976
2012-10-17	22.95	23.36	22.80	23.10	430243
2012-10-18	23.11	23.33	22.89	22.92	438457
2012-10-19	22.79	22.87	22.39	22.56	311506
2012-10-22	22.48	22.62	22.26	22.59	450946
2012-10-23	21.93	22.81	21.74	22.73	717041
2012-10-24	26.45	26.95	24.86	25.81	1572142
2012-10-25	26.03	26.09	25.60	25.82	349375
2012-10-26	25.80	26.24	25.24	25.55	310397
2012-10-31	25.32	25.32	24.67	25.07	335248
2012-11-01	25.06	25.35	24.72	25.31	290931
2012-11-02	25.39	25.44	24.67	25.03	267126
2012-11-05	25.10	26.23	24.85	26.06	711223
2012-11-06	26.34	26.65	25.88	26.62	410510
2012-11-07	27.65	28.21	26.80	27.85	939092
2012-11-08	28.20	28.20	26.15	26.41	697775
2012-11-09	26.53	27.59	26.53	27.18	741239
2012-11-12	27.17	27.41	26.55	26.95	414354
2012-11-13	26.88	27.00	26.64	26.69	211161
2012-11-14	26.81	26.81	26.10	26.19	247777
2012-11-15	26.12	26.95	26.12	26.47	405536
2012-11-16	26.31	26.70	26.22	26.48	185170
2012-11-19	26.69	27.32	26.68	27.26	268104
2012-11-20	27.25	27.31	26.92	27.05	315921
2012-11-21	27.14	27.53	27.04	27.39	129787
2012-11-23	27.51	27.80	27.35	27.80	72832
2012-11-26	27.64	28.12	27.15	28.12	440578
2012-11-27	28.11	28.65	27.28	27.32	490891
2012-11-28	27.21	27.67	26.99	27.31	710430
2012-11-29	27.41	28.04	27.24	27.62	234629
2012-11-30	27.66	27.87	27.25	27.84	449257
2012-12-03	27.97	28.20	27.75	27.92	402400
2012-12-04	27.97	28.22	27.79	28.01	568204
2012-12-05	28.05	28.20	27.61	28.03	250536
2012-12-06	27.95	28.15	27.56	28.15	433893
2012-12-07	28.32	29.18	28.15	29.11	512156
2012-12-10	29.02	29.81	28.89	29.68	422235
2012-12-11	29.71	29.81	29.12	29.22	370652
2012-12-12	29.02	29.33	28.74	29.13	431979
2012-12-13	29.13	29.82	29.12	29.57	330058
2012-12-14	28.12	28.97	27.68	28.53	394120
2012-12-17	28.68	28.77	28.29	28.50	172246
2012-12-18	28.42	28.63	27.83	28.12	435862
2012-12-19	28.22	28.24	27.61	27.77	686721
2012-12-20	27.86	27.86	27.26	27.51	791532
2012-12-21	27.25	27.38	26.78	26.85	1018181
2012-12-24	26.87	26.93	26.43	26.50	136146
2012-12-26	26.50	27.16	26.26	27.03	489159
2012-12-27	26.98	27.37	26.79	27.19	260233
2012-12-28	26.89	27.19	26.45	26.46	145776
2012-12-31	26.45	27.08	26.26	27.06	271898
2013-01-02	27.57	27.64	26.52	26.83	399563
2013-01-03	26.76	26.76	25.70	25.73	546608
2013-01-04	25.90	26.94	25.77	26.81	634572
2013-01-07	26.61	27.21	26.37	27.10	333926
2013-01-08	27.01	27.48	26.39	26.46	552877
2013-01-09	26.47	26.81	26.10	26.49	341071
2013-01-10	26.67	27.42	26.56	27.35	299886
2013-01-11	27.36	27.39	26.25	27.15	500127
2013-01-14	27.11	27.42	26.38	27.39	408735
2013-01-15	27.23	27.53	26.89	27.46	245379
2013-01-16	27.39	27.77	27.16	27.64	293926
2013-01-17	27.81	28.00	27.66	27.97	126669
2013-01-18	27.88	27.98	27.55	27.91	147367
2013-01-22	27.86	28.57	27.62	28.56	187133
2013-01-23	28.72	28.80	28.35	28.68	240406
2013-01-24	28.65	29.24	28.65	29.13	174186
2013-01-25	29.16	29.31	29.03	29.15	202572
2013-01-28	29.22	29.36	28.67	29.01	246904
2013-01-29	28.93	29.24	28.83	29.00	205196
2013-01-30	28.89	29.06	28.43	28.53	180145
2013-01-31	28.46	28.87	28.29	28.71	161553
2013-02-01	28.88	28.96	28.57	28.87	268662
2013-02-04	28.66	28.97	28.36	28.50	206678
2013-02-05	28.69	28.98	28.21	28.94	267731
2013-02-06	28.77	28.98	28.49	28.98	197366
2013-02-07	28.91	29.11	28.41	28.87	273537
2013-02-08	32.05	32.80	31.08	31.88	1951879
2013-02-11	31.45	31.71	30.75	30.77	2069121
2013-02-12	31.18	32.62	30.97	32.61	7520691
2013-02-13	33.48	33.85	32.40	32.99	2240870
2013-02-14	32.97	33.25	32.65	33.04	633706
2013-02-15	32.95	33.25	32.77	33.14	1106388
2013-02-19	32.74	33.41	32.25	33.41	755410
2013-02-20	33.36	33.41	32.71	32.75	475688
2013-02-21	33.00	33.26	32.53	33.18	930728
2013-02-22	33.40	33.41	32.80	32.84	788634
2013-02-25	33.02	33.02	32.23	32.29	488008
2013-02-26	32.39	32.55	31.78	32.16	670422
2013-02-27	32.13	32.55	31.75	32.44	370643
2013-02-28	32.38	32.38	31.75	31.91	660582
2013-03-01	31.75	32.38	31.25	32.11	756312
2013-03-04	31.81	31.97	31.50	31.68	636086
2013-03-05	31.73	32.12	31.57	31.97	234812
2013-03-06	31.95	32.79	31.88	32.44	435901
2013-03-07	32.40	33.17	32.25	32.92	614875
2013-03-08	32.96	33.33	32.80	33.00	282414
2013-03-11	32.87	33.20	32.75	33.02	342612
2013-03-12	33.06	33.15	32.51	32.67	557254
2013-03-13	32.79	33.55	32.38	33.29	849387
2013-03-14	33.33	33.49	32.53	33.31	715536
2013-03-15	33.46	33.60	32.60	32.85	873870
2013-03-18	32.60	33.24	32.47	32.70	526604
2013-03-19	32.79	32.80	32.29	32.50	1072068
2013-03-20	32.62	32.94	32.27	32.36	608440
2013-03-21	32.25	32.30	31.67	31.87	484075
2013-03-22	31.94	32.06	31.53	31.60	579454
2013-03-25	31.59	31.75	31.18	31.32	788800
2013-03-26	31.41	31.84	31.18	31.54	1398210
2013-03-27	31.42	31.79	31.08	31.76	1366660
2013-03-28	31.82	31.83	30.77	30.87	1117014
2013-04-01	30.82	31.18	30.31	30.76	1273540
2013-04-02	31.33	32.17	31.05	31.61	1505218
2013-04-03	31.56	31.93	30.71	30.75	785724
2013-04-04	30.71	31.50	30.26	30.80	859004
2013-04-05	30.48	31.00	30.48	30.84	729777
2013-04-08	30.84	31.27	30.64	31.24	609661
2013-04-09	31.21	31.96	31.18	31.90	967425
2013-04-10	31.98	32.77	31.90	32.70	1084903
2013-04-11	32.64	33.15	32.44	32.96	758176
2013-04-12	32.83	33.65	32.83	33.46	1039593
2013-04-15	33.30	33.56	32.98	33.17	1816679
2013-04-16	33.40	33.63	32.94	33.56	847404
2013-04-17	33.34	33.48	33.06	33.20	561234
2013-04-18	32.82	33.39	32.59	32.84	1058628
2013-04-19	32.83	33.14	32.55	32.81	430552
2013-04-22	32.77	32.79	31.91	32.33	358738
2013-04-23	32.54	33.13	32.53	32.91	319245
2013-04-24	33.17	33.46	32.73	32.76	782131
2013-04-25	33.00	33.47	32.82	33.23	719536
2013-04-26	33.27	34.28	33.10	33.27	822838
2013-04-29	33.52	33.90	33.00	33.15	525086
2013-04-30	33.14	33.41	32.81	33.20	344633
2013-05-01	33.20	33.40	32.93	33.15	458755
2013-05-02	33.21	34.41	33.04	34.25	740559
2013-05-03	34.45	34.63	33.69	33.92	392783
2013-05-06	33.92	34.47	33.80	34.29	451003
2013-05-07	34.29	34.65	34.04	34.46	356142
2013-05-08	34.60	35.47	34.60	35.47	543884
2013-05-09	35.41	35.98	35.05	35.96	597396
2013-05-10	35.90	37.01	35.81	36.98	1060158
2013-05-13	36.76	37.14	36.32	36.94	515124
2013-05-14	36.82	38.02	36.77	37.87	859434
2013-05-15	37.79	38.07	37.67	38.06	765527
2013-05-16	37.96	38.28	37.95	38.18	1126534
2013-05-17	38.21	38.30	37.74	38.04	560302
2013-05-20	37.92	38.03	37.31	37.50	656303
2013-05-21	37.48	37.87	37.22	37.58	930027
2013-05-22	37.64	38.48	37.64	38.14	807725
2013-05-23	37.88	38.39	37.45	38.21	287737
2013-05-24	38.09	38.09	37.26	37.76	218821
2013-05-28	38.15	38.57	37.68	38.55	561162
2013-05-29	38.26	38.74	37.96	38.17	1344928
2013-05-30	38.17	38.70	38.01	38.66	671967
2013-05-31	38.51	38.65	37.78	37.80	328660
2013-06-03	37.78	38.03	36.64	37.06	614797
2013-06-04	37.02	37.68	36.62	37.07	580147
2013-06-05	37.08	37.36	35.50	35.99	734226
2013-06-06	35.91	36.29	35.37	35.88	560573
2013-06-07	36.11	36.99	35.90	36.79	550899
2013-06-10	36.83	37.28	36.79	37.24	268386
2013-06-11	36.90	37.41	36.52	37.19	173797
2013-06-12	37.36	37.50	36.45	36.53	369105
2013-06-13	36.52	37.77	36.24	37.41	601567
2013-06-14	37.36	37.53	36.79	36.99	236378
2013-06-17	37.19	37.59	36.98	37.44	464754
2013-06-18	37.46	38.36	37.24	38.35	280802
2013-06-19	38.38	38.43	37.68	37.71	272186
2013-06-20	37.39	37.50	36.17	36.23	340834
2013-06-21	36.41	37.10	36.08	36.28	533868
2013-06-24	36.02	36.55	35.86	36.26	443443
2013-06-25	36.54	36.54	35.75	35.96	429346
2013-06-26	36.27	36.54	35.82	36.41	580920
2013-06-27	36.56	37.43	36.43	37.39	548888
2013-06-28	37.21	37.73	37.06	37.18	1513212
2013-07-01	37.34	38.19	37.34	37.89	355922
2013-07-02	37.81	38.40	37.78	38.17	232472
2013-07-03	38.05	38.28	37.41	37.81	228554
2013-07-05	38.29	39.04	37.71	38.79	256669
2013-07-08	39.00	39.15	38.51	38.53	408718
2013-07-09	38.70	39.49	38.62	39.07	856418
2013-07-10	39.12	39.21	38.68	38.99	414690
2013-07-11	39.25	39.44	38.62	38.73	447041
2013-07-12	38.83	39.16	38.41	38.77	285157
2013-07-15	38.89	39.41	38.55	38.90	285405
2013-07-16	39.04	39.25	38.36	38.99	354422
2013-07-17	39.13	39.34	38.39	38.61	511620
2013-07-18	38.97	39.96	38.78	39.38	492646
2013-07-19	39.45	40.23	39.20	39.90	839966
2013-07-22	39.88	40.76	39.56	40.69	771751
2013-07-23	40.79	40.90	39.82	39.89	878554
2013-07-24	40.22	40.67	39.96	40.00	623805
2013-07-25	39.93	40.02	39.36	39.95	513248
2013-07-26	39.54	40.48	39.00	39.45	935282
2013-07-29	39.31	39.35	38.28	38.37	634914
2013-07-30	38.41	38.65	37.70	37.85	554827
2013-07-31	37.96	38.00	37.09	37.12	589416
2013-08-01	37.20	37.49	36.50	37.45	827385
2013-08-02	37.49	37.65	36.84	37.23	528527
2013-08-05	37.10	37.27	36.66	37.06	529959
2013-08-06	37.05	37.14	36.61	37.00	666237
2013-08-07	36.95	37.47	36.66	36.73	656155
2013-08-08	36.93	36.99	36.57	36.79	397690
2013-08-09	36.78	36.95	36.40	36.63	445684
2013-08-12	36.43	36.73	36.10	36.15	477308
2013-08-13	36.13	36.14	35.28	35.88	642132
2013-08-14	35.90	35.90	34.81	35.02	602152
2013-08-15	34.60	35.08	34.44	34.48	610657
2013-08-16	34.48	34.83	34.11	34.53	696266
2013-08-19	34.48	34.93	34.35	34.50	358279
2013-08-20	34.48	35.21	34.44	34.98	778480
2013-08-21	34.90	35.06	34.50	34.64	653039
2013-08-22	34.64	35.05	34.41	34.93	414622
2013-08-23	34.92	35.36	34.75	35.12	402283
2013-08-26	35.17	35.50	34.92	35.16	283776
2013-08-27	34.80	34.88	33.98	34.21	439193
2013-08-28	34.36	34.64	34.00	34.25	333120
2013-08-29	34.19	34.66	34.00	34.26	265435
2013-08-30	34.38	34.38	33.31	33.39	293627
2013-09-03	33.79	34.09	33.45	33.95	378765
2013-09-04	33.91	34.48	33.57	34.27	521744
2013-09-05	34.39	35.29	34.29	35.21	568768
2013-09-06	35.41	35.60	34.80	35.20	347996
2013-09-09	35.22	35.73	35.21	35.55	613851
2013-09-10	35.61	35.85	35.25	35.67	460128
2013-09-11	35.63	36.99	35.56	36.69	706943
2013-09-12	36.63	36.97	36.17	36.61	555784
2013-09-13	36.77	38.27	36.42	37.86	708371
2013-09-16	39.19	39.55	38.92	39.13	710717
2013-09-17	39.08	39.08	38.26	38.70	414873
2013-09-18	38.55	38.85	37.73	38.53	465588
2013-09-19	38.52	38.69	37.18	37.23	777129
2013-09-20	37.49	37.67	36.60	36.64	754529
2013-09-23	36.46	37.32	36.00	36.37	1243345
2013-09-24	36.23	36.38	35.52	36.05	1371146
2013-09-25	36.14	36.30	35.25	35.28	600439
2013-09-26	35.27	35.92	34.69	35.89	1063431
2013-09-27	35.59	36.00	35.41	35.64	316371
2013-09-30	35.34	35.72	35.00	35.60	809429
2013-10-01	35.66	36.51	35.41	36.27	675301
2013-10-02	36.12	36.59	35.89	36.12	563030
2013-10-03	36.20	36.65	36.04	36.32	585636
2013-10-04	36.34	37.39	36.34	36.71	648797
2013-10-07	36.56	36.56	35.28	35.63	665145
2013-10-08	35.63	35.88	34.71	34.87	461300
2013-10-09	34.89	35.38	34.61	35.25	483038
2013-10-10	35.65	36.27	35.47	36.24	374329
2013-10-11	36.17	36.30	35.76	36.13	250090
2013-10-14	35.84	36.47	35.57	36.40	824746
2013-10-15	36.21	36.31	35.41	35.51	463168
2013-10-16	35.63	36.24	35.55	35.99	430495
2013-10-17	35.74	35.89	35.17	35.89	448220
2013-10-18	36.07	36.36	35.41	36.36	758429
2013-10-21	36.26	36.36	35.88	35.95	293384
2013-10-22	36.07	36.40	35.83	35.89	406037
2013-10-23	35.80	36.01	35.04	35.14	491441
2013-10-24	35.48	35.83	34.59	34.75	758800
2013-10-25	34.87	35.12	34.62	34.71	320238
2013-10-28	34.66	34.81	33.96	34.05	506308
2013-10-29	34.05	34.41	33.75	34.20	445822
2013-10-30	34.32	34.37	33.24	33.59	698654
2013-10-31	32.49	33.04	31.57	31.64	2598441
2013-11-01	31.58	31.71	31.10	31.61	1254785
2013-11-04	31.61	32.68	31.54	32.58	768813
2013-11-05	32.58	32.59	31.80	32.10	633644
2013-11-06	32.16	32.59	31.90	32.40	525007
2013-11-07	32.49	32.58	31.50	31.50	482317
2013-11-08	31.48	32.27	31.36	32.21	519453
2013-11-11	32.20	32.36	32.01	32.26	288295
2013-11-12	32.26	32.30	31.78	31.86	606394
2013-11-13	31.56	32.16	31.52	31.82	588429
2013-11-14	31.79	32.42	31.54	32.29	487344
2013-11-15	32.23	32.39	31.84	32.02	330006
2013-11-18	32.05	32.05	31.60	31.69	368269
2013-11-19	31.61	31.70	31.18	31.51	639403
2013-11-20	31.56	32.14	31.44	31.49	752229
2013-11-21	31.52	32.00	31.30	31.60	501499
2013-11-22	31.70	32.76	31.29	32.75	834946
2013-11-25	32.92	33.28	32.56	32.83	850886
2013-11-26	32.78	33.38	32.78	33.32	493006
2013-11-27	33.42	33.49	33.06	33.45	358953
2013-11-29	33.48	33.99	33.37	33.60	216831
2013-12-02	33.63	33.90	33.56	33.75	658032
2013-12-03	33.60	34.52	33.56	34.27	720474
2013-12-04	34.06	34.31	33.50	33.70	342565
2013-12-05	33.64	33.88	33.35	33.49	338530
2013-12-06	33.71	34.16	33.68	33.87	337648
2013-12-09	33.94	33.99	33.07	33.28	479980
2013-12-10	33.12	33.41	32.88	33.23	422843
2013-12-11	33.19	33.52	32.26	32.35	514200
2013-12-12	32.28	32.73	32.21	32.29	703534
2013-12-13	32.42	33.85	32.29	33.49	907943
2013-12-16	33.74	33.88	32.74	32.80	512420
2013-12-17	32.78	32.85	32.32	32.43	423824
2013-12-18	32.52	32.70	31.85	32.49	458690
2013-12-19	32.48	32.57	31.60	32.07	445568
2013-12-20	32.40	32.81	32.07	32.76	438823
2013-12-23	32.91	33.05	32.64	33.02	227337
2013-12-24	33.05	33.55	33.04	33.51	174736
2013-12-26	33.59	33.85	33.05	33.12	239010
2013-12-27	33.11	33.36	33.02	33.21	153414
2013-12-30	33.28	34.61	33.24	33.98	364700
2013-12-31	33.95	34.89	33.75	34.75	426886
2014-01-02	35.00	36.59	34.89	36.15	1154109
2014-01-03	36.17	36.91	35.78	36.61	978789
2014-01-06	36.68	36.68	35.91	36.22	623669
2014-01-07	36.26	37.24	36.20	36.97	575745
2014-01-08	36.80	37.46	36.66	37.42	594421
2014-01-09	37.48	38.07	37.36	37.68	803460
2014-01-10	37.70	37.74	36.80	37.23	639967
2014-01-13	37.26	37.57	36.85	37.25	506926
2014-01-14	37.06	37.91	36.90	37.79	1211056
2014-01-15	37.82	38.37	37.63	38.17	683132
2014-01-16	37.97	39.21	37.56	38.06	846356
2014-01-17	37.97	38.72	37.53	37.63	444116
2014-01-21	37.98	38.00	37.51	37.99	344584
2014-01-22	37.97	37.98	37.12	37.40	625355
2014-01-23	37.34	37.62	37.21	37.47	643371
2014-01-24	37.32	37.34	36.45	36.70	384417
2014-01-27	36.68	36.68	35.89	36.45	533451
2014-01-28	36.46	36.76	35.95	35.98	412511
2014-01-29	35.56	36.36	35.34	35.79	382089
2014-01-30	36.10	36.78	35.86	36.41	287913
2014-01-31	35.77	36.40	35.75	36.00	340683
2014-02-03	35.98	36.08	34.98	35.43	471607
2014-02-04	35.52	35.52	34.94	35.48	350164
2014-02-05	36.11	37.12	35.88	36.11	975817
2014-02-06	36.14	36.28	35.68	36.16	436878
2014-02-07	36.17	36.49	35.91	36.13	482077
2014-02-10	36.10	36.11	35.51	35.84	648611
2014-02-11	35.27	35.27	33.29	33.81	2302889
2014-02-12	33.71	33.75	32.41	32.73	1527221
2014-02-13	33.13	35.37	33.13	35.36	1682246
2014-02-14	35.14	36.34	34.93	36.15	873638
2014-02-18	36.15	36.58	35.74	36.24	669285
2014-02-19	36.25	36.93	35.97	36.22	517675
2014-02-20	36.24	37.25	36.02	36.60	531575
2014-02-21	36.60	36.85	36.38	36.57	410147
2014-02-24	36.59	37.44	36.59	37.40	395953
2014-02-25	37.33	37.33	36.59	36.82	349290
2014-02-26	36.83	37.93	36.54	37.45	515248
2014-02-27	37.49	37.66	37.15	37.39	280490
2014-02-28	37.50	38.12	37.50	37.68	319750
2014-03-03	37.42	37.59	36.78	37.41	331255
2014-03-04	37.60	38.01	37.50	37.70	433560
2014-03-05	37.72	37.88	37.50	37.65	248760
2014-03-06	37.67	37.85	37.23	37.27	248837
2014-03-07	37.37	37.84	37.12	37.60	403039
2014-03-10	37.57	37.97	37.50	37.70	626865
2014-03-11	37.75	37.94	36.96	37.27	495447
2014-03-12	37.03	37.46	37.03	37.14	305691
2014-03-13	37.34	37.34	36.33	36.40	325485
2014-03-14	36.30	36.51	35.53	35.76	411904
2014-03-17	35.88	36.19	35.68	35.93	286535
2014-03-18	35.92	37.07	35.92	36.80	312141
2014-03-19	36.88	37.58	36.78	37.41	476607
2014-03-20	37.41	38.50	37.41	37.99	753493
2014-03-21	38.24	38.87	38.04	38.40	543265
2014-03-24	38.37	38.73	37.65	38.05	419430
2014-03-25	38.14	38.48	37.47	37.83	630553
2014-03-26	37.98	38.33	37.44	38.14	503277
2014-03-27	38.29	38.31	37.08	37.38	816771
2014-03-28	37.39	37.88	37.18	37.48	251531
2014-03-31	37.67	37.67	36.83	37.56	922787
2014-04-01	37.67	38.34	37.30	37.50	697406
2014-04-02	37.50	37.61	36.48	36.69	722831
2014-04-03	36.74	37.17	36.10	37.01	497608
2014-04-04	37.15	37.17	35.27	35.31	764197
2014-04-07	34.99	35.22	34.49	34.89	447508
2014-04-08	34.88	35.98	34.63	35.96	892092
2014-04-09	35.93	36.28	35.62	36.26	466649
2014-04-10	36.24	36.24	35.14	35.32	414291
2014-04-11	35.11	35.34	34.43	34.59	261708
2014-04-14	34.79	35.11	34.44	34.74	284091
2014-04-15	34.89	35.09	34.35	34.95	493025
2014-04-16	35.26	35.27	34.38	34.74	521664
2014-04-17	34.23	34.26	32.86	33.33	760643
2014-04-21	33.48	33.90	33.33	33.58	229611
2014-04-22	34.02	35.81	34.02	35.69	966760
2014-04-23	35.71	36.39	35.07	36.29	1019016
2014-04-24	36.57	36.87	35.84	36.56	629512
2014-04-25	36.41	36.73	35.95	36.43	343160
2014-04-28	36.59	36.91	36.15	36.90	661195
2014-04-29	37.00	37.09	36.60	37.09	417640
2014-04-30	37.17	37.63	36.82	37.40	421386
2014-05-01	37.51	38.28	37.26	37.82	845405
2014-05-02	38.44	39.87	38.44	39.08	1666508
2014-05-05	39.00	40.20	38.62	39.97	812168
2014-05-06	39.96	40.41	39.50	40.23	773773
2014-05-07	40.22	40.70	39.95	40.50	848444
2014-05-08	40.49	40.95	40.31	40.68	608236
2014-05-09	40.53	42.00	40.53	41.52	647965
2014-05-12	41.68	42.49	41.66	41.95	602502
2014-05-13	42.01	42.18	41.29	41.50	1408518
2014-05-14	41.47	41.82	41.19	41.75	444334
2014-05-15	41.63	41.89	40.48	41.80	552174
2014-05-16	41.79	41.86	41.12	41.68	656154
2014-05-19	41.71	43.11	41.71	42.43	932689
2014-05-20	42.25	42.47	40.75	41.01	1398632
2014-05-21	41.00	41.65	40.90	41.35	575660
2014-05-22	41.52	42.01	40.94	41.71	617270
2014-05-23	41.71	42.40	41.48	41.63	519965
2014-05-27	42.04	42.67	41.69	42.59	676234
2014-05-28	42.57	42.96	42.25	42.84	670621
2014-05-29	42.95	43.91	42.93	43.55	826489
2014-05-30	43.61	43.69	42.75	43.09	643313
2014-06-02	43.11	44.26	43.05	43.75	861493
2014-06-03	43.43	43.76	42.65	43.71	856121
2014-06-04	43.45	43.77	43.14	43.31	495407
2014-06-05	43.51	44.01	43.08	43.60	784330
2014-06-06	43.84	44.60	43.81	44.40	434475
2014-06-09	44.49	44.49	43.71	44.06	425149
2014-06-10	43.89	44.74	43.76	44.57	494748
2014-06-11	44.30	44.84	44.30	44.37	480216
2014-06-12	44.32	44.52	43.88	44.48	267825
2014-06-13	44.47	44.47	43.76	44.26	410414
2014-06-16	44.28	44.63	43.70	44.08	958697
2014-06-17	44.07	44.77	43.82	44.71	372487
2014-06-18	44.62	45.13	44.20	44.97	419454
2014-06-19	44.93	45.38	44.33	45.26	712194
2014-06-20	45.22	45.83	44.93	45.78	567439
2014-06-23	45.77	46.17	45.15	45.33	397855
2014-06-24	45.22	45.39	44.53	44.69	598680
2014-06-25	44.55	45.06	44.12	44.70	720195
2014-06-26	44.70	45.11	44.13	44.53	277581
2014-06-27	44.96	45.55	44.43	44.58	668682
2014-06-30	44.51	45.13	44.27	44.63	1394925
2014-07-01	44.29	46.63	44.12	46.10	1032285
2014-07-02	46.00	46.57	45.66	46.09	416907
2014-07-03	46.24	47.00	45.96	46.97	252898
2014-07-07	46.68	46.97	45.65	46.24	482361
2014-07-08	46.11	46.11	44.94	45.65	446977
2014-07-09	45.47	46.24	45.26	45.95	892834
2014-07-10	45.81	46.48	45.44	46.02	250878
2014-07-11	45.82	45.96	45.32	45.54	290782
2014-07-14	46.08	47.22	45.59	45.96	475814
2014-07-15	45.97	46.15	45.07	45.17	335177
2014-07-16	45.50	45.58	44.54	44.70	329619
2014-07-17	44.65	46.46	44.36	45.18	970807
2014-07-18	45.15	45.87	45.11	45.65	423257
2014-07-21	45.54	45.84	45.29	45.33	237622
2014-07-22	45.77	46.92	45.69	46.36	377488
2014-07-23	46.34	46.47	45.97	46.23	187717
2014-07-24	46.23	46.58	45.95	46.23	253217
2014-07-25	43.43	44.50	42.72	43.59	1341338
2014-07-28	43.70	44.26	43.49	44.18	409788
2014-07-29	44.11	44.12	43.07	43.69	771957
2014-07-30	43.95	43.99	42.85	43.19	1009178
2014-07-31	41.28	42.76	39.23	40.85	1838913
2014-08-01	40.64	41.20	40.24	40.33	906405
2014-08-04	40.25	42.01	40.20	41.70	621744
2014-08-05	41.40	41.55	40.25	40.42	385836
2014-08-06	40.30	41.65	40.13	41.56	419401
2014-08-07	41.59	41.59	39.72	39.80	567151
2014-08-08	39.81	40.73	39.65	40.63	382060
2014-08-11	40.92	41.04	40.35	40.57	482019
2014-08-12	40.65	41.00	40.31	40.58	2536298
2014-08-13	40.75	41.65	40.75	41.33	1059569
2014-08-14	41.33	42.03	41.27	41.85	390445
2014-08-15	41.99	42.14	40.14	40.43	1303192
2014-08-18	40.79	41.19	40.38	40.74	522660
2014-08-19	41.00	42.10	40.61	41.97	887158
2014-08-20	41.90	42.63	41.58	42.43	719290
2014-08-21	42.49	43.28	42.25	43.18	757110
2014-08-22	43.12	44.10	42.98	43.89	1069222
2014-08-25	44.15	44.70	43.91	44.30	1106612
2014-08-26	44.35	46.07	44.35	45.85	933058
2014-08-27	45.79	46.51	45.67	46.10	732039
2014-08-28	46.00	46.68	45.96	46.61	678581
2014-08-29	46.65	48.03	46.63	47.84	685226
2014-09-02	47.84	47.89	45.77	46.27	1188755
2014-09-03	46.54	46.57	45.97	46.03	515539
2014-09-04	46.21	47.17	45.98	46.03	621547
2014-09-05	45.79	46.76	45.79	46.45	630617
2014-09-08	46.28	47.15	45.95	46.54	824376
2014-09-09	46.44	47.26	46.00	46.99	985105
2014-09-10	46.99	46.99	46.15	46.88	679275
2014-09-11	46.64	46.80	45.61	46.53	824814
2014-09-12	46.56	46.56	44.85	45.26	1298998
2014-09-15	45.30	45.49	44.03	44.32	1042082
2014-09-16	44.33	44.81	44.00	44.60	1080640
2014-09-17	44.62	45.16	44.33	45.00	632034
2014-09-18	45.05	45.57	44.58	45.25	675762
2014-09-19	45.41	45.41	44.42	45.01	970865
2014-09-22	44.80	45.33	44.51	44.62	544260
2014-09-23	44.32	44.93	43.66	43.71	925094
2014-09-24	43.66	44.40	43.52	44.35	489421
2014-09-25	44.29	44.29	42.98	43.21	536943
2014-09-26	43.29	43.43	42.55	43.04	469460
2014-09-29	42.56	43.45	42.56	43.04	294894
2014-09-30	43.00	43.09	42.29	42.30	331740
2014-10-01	42.00	42.54	41.35	41.66	685872
2014-10-02	41.57	42.37	41.17	42.20	386015
2014-10-03	42.57	43.09	42.02	42.69	581240
2014-10-06	42.92	43.20	41.92	41.99	494155
2014-10-07	41.87	42.15	41.30	41.68	608504
2014-10-08	41.60	43.35	41.60	43.26	612333
2014-10-09	43.13	43.56	42.61	42.66	309821
2014-10-10	42.53	43.64	42.18	42.26	827857
2014-10-13	42.10	43.36	42.05	42.29	624882
2014-10-14	42.67	42.85	41.94	42.22	669925
2014-10-15	41.55	42.69	40.79	42.18	1048793
2014-10-16	42.05	45.10	41.93	43.85	1014046
2014-10-17	44.46	45.41	44.15	44.38	1022562
2014-10-20	44.33	45.45	44.33	45.41	810507
2014-10-21	45.51	46.58	45.51	45.74	965619
2014-10-22	46.01	46.14	44.71	44.80	640825
2014-10-23	45.36	45.93	44.91	45.47	596104
2014-10-24	45.53	45.53	44.66	44.99	457544
2014-10-27	44.89	45.16	44.46	44.98	317104
2014-10-28	44.42	47.52	44.42	47.10	1212314
2014-10-29	47.29	47.90	46.03	46.50	1487055
2014-10-30	46.26	47.05	45.99	46.52	858354
2014-10-31	45.48	49.00	43.83	48.64	2267351
2014-11-03	48.93	49.84	48.39	48.82	952779
2014-11-04	48.82	49.62	48.35	48.70	560204
2014-11-05	48.81	49.12	48.17	48.52	904420
2014-11-06	48.61	49.01	47.80	48.60	680096
2014-11-07	48.80	49.76	48.44	48.75	813820
2014-11-10	48.74	49.80	48.73	49.55	547768
2014-11-11	49.54	50.02	49.25	49.98	887494
2014-11-12	49.69	50.07	49.47	49.99	842706
2014-11-13	50.00	50.32	49.80	49.90	230065
2014-11-14	49.52	49.84	48.65	48.77	503227
2014-11-17	48.96	49.84	48.59	49.71	464027
2014-11-18	50.00	51.80	49.89	50.77	800096
2014-11-19	50.75	50.80	49.93	49.94	313198
2014-11-20	49.66	50.43	49.20	49.76	1116430
2014-11-21	50.41	50.48	49.59	49.68	334038
2014-11-24	49.92	50.63	49.86	50.44	363407
2014-11-25	50.43	50.72	50.16	50.46	346353
2014-11-26	50.66	51.16	50.38	50.88	308828
2014-11-28	51.07	51.75	50.80	51.12	243064
2014-12-01	50.80	51.36	49.93	49.96	416351
2014-12-02	49.93	50.64	49.50	50.35	333687
2014-12-03	50.52	51.49	50.28	51.41	402761
2014-12-04	51.41	51.52	50.41	50.66	273191
2014-12-05	50.63	51.65	50.63	51.09	300321
2014-12-08	50.97	51.60	50.50	50.97	525296
2014-12-09	50.24	50.90	49.94	50.88	290162
2014-12-10	50.77	50.99	49.99	50.04	365395
2014-12-11	50.08	51.36	50.03	50.87	345003
2014-12-12	50.74	51.70	50.28	51.26	442116
2014-12-15	51.60	51.97	50.12	50.70	435236
2014-12-16	50.60	51.11	49.67	49.73	427324
2014-12-17	49.96	52.04	49.62	52.01	574610
2014-12-18	52.50	53.88	52.31	53.78	782849
2014-12-19	53.87	54.57	53.79	54.09	1209658
2014-12-22	54.07	54.51	53.36	53.99	263932
2014-12-23	54.26	54.33	52.74	52.78	254352
2014-12-24	52.84	53.62	52.59	53.39	103504
2014-12-26	53.75	53.93	53.23	53.84	165781
2014-12-29	53.84	54.29	52.87	53.59	242241
2014-12-30	53.35	54.12	53.14	53.39	237358
2014-12-31	53.44	54.44	53.42	53.53	363717
2015-01-02	53.90	54.30	52.35	52.43	471189
2015-01-05	52.13	52.75	51.06	51.43	623433
2015-01-06	51.78	52.16	49.85	50.36	784418
2015-01-07	50.63	51.07	49.94	50.46	847331
2015-01-08	51.00	51.69	50.35	51.51	886966
2015-01-09	51.49	51.55	50.37	50.86	318177
2015-01-12	50.91	51.19	49.89	50.13	393795
2015-01-13	50.61	51.84	50.31	51.78	489753
2015-01-14	51.16	51.21	49.91	50.28	952611
2015-01-15	50.37	50.74	49.56	49.87	662485
2015-01-16	49.60	50.54	49.37	50.19	384728
2015-01-20	50.37	50.55	49.40	50.01	648828
2015-01-21	49.75	51.20	49.61	50.49	568856
2015-01-22	50.94	51.56	50.23	51.53	464450
2015-01-23	51.62	52.39	51.51	51.53	393392
2015-01-26	51.41	52.11	51.11	51.97	576747
2015-01-27	51.40	52.87	51.40	52.46	479235
2015-01-28	52.88	53.08	51.80	51.93	461813
2015-01-29	51.99	52.72	51.38	52.50	558713
2015-01-30	52.04	52.49	50.73	50.91	761198
2015-02-02	50.92	51.09	49.43	50.44	470917
2015-02-03	50.45	51.49	49.85	50.52	842993
2015-02-04	50.24	52.16	50.21	51.68	747775
2015-02-05	51.91	53.16	51.65	52.59	711453
2015-02-06	52.53	52.58	51.48	51.70	688451
2015-02-09	51.66	51.78	50.18	50.48	626525
2015-02-10	51.28	56.89	50.95	56.26	3107634
2015-02-11	56.28	58.81	56.26	58.38	1461596
2015-02-12	58.99	59.85	57.80	59.40	1124317
2015-02-13	59.83	60.54	59.00	59.66	1501096
2015-02-17	59.79	61.40	59.19	60.38	1342465
2015-02-18	60.38	62.25	60.38	61.83	1069424
2015-02-19	61.87	62.25	60.53	61.12	847643
2015-02-20	61.30	62.54	61.24	62.15	741130
2015-02-23	62.15	63.52	62.15	63.27	666380
2015-02-24	63.27	63.96	62.44	63.53	862507
2015-02-25	63.67	64.19	63.16	63.64	896890
2015-02-26	63.82	64.12	63.20	63.76	332859
2015-02-27	63.74	64.33	63.20	63.69	622140
2015-03-02	63.68	63.99	63.13	63.44	347314
2015-03-03	63.26	63.48	61.41	61.68	661053
2015-03-04	61.40	62.74	61.08	61.65	1040822
2015-03-05	61.91	62.68	61.54	62.27	527605
2015-03-06	61.70	62.05	60.87	61.27	490586
2015-03-09	61.83	62.31	61.52	62.00	409625
2015-03-10	62.00	62.09	60.41	60.88	659215
2015-03-11	60.93	61.46	60.00	60.14	1650193
2015-03-12	60.36	62.68	60.36	62.19	582630
2015-03-13	62.19	62.70	61.41	62.26	328339
2015-03-16	62.41	63.97	62.38	63.16	461100
2015-03-17	63.00	63.84	62.35	63.77	551220
2015-03-18	63.80	64.91	63.58	64.42	592008
2015-03-19	64.47	65.60	64.47	65.13	599645
2015-03-20	65.65	65.65	64.35	64.89	604851
2015-03-23	64.89	65.84	64.75	64.99	311336
2015-03-24	65.04	65.63	64.92	65.29	514142
2015-03-25	65.31	66.60	64.61	64.62	735481
2015-03-26	64.24	64.72	63.30	64.34	349509
2015-03-27	64.23	65.44	64.20	65.36	402033
2015-03-30	65.92	66.65	65.57	66.30	485625
2015-03-31	66.26	67.58	66.07	67.29	896876
2015-04-01	67.27	67.43	65.84	66.31	1308284
2015-04-02	66.67	67.71	66.30	67.23	459479
2015-04-06	66.89	67.70	66.67	67.50	424265
2015-04-07	67.70	67.99	66.30	66.53	295160
2015-04-08	66.34	67.94	66.09	67.50	791734
2015-04-09	67.28	67.98	66.17	66.71	547653
2015-04-10	66.95	67.04	66.27	66.66	363837
2015-04-13	67.11	67.53	66.38	66.47	455073
2015-04-14	66.90	66.90	65.73	66.35	673998
2015-04-15	66.75	66.76	63.75	64.12	640988
2015-04-16	64.55	65.15	64.23	64.70	1044121
2015-04-17	64.16	64.46	62.53	62.97	450010
2015-04-20	63.59	63.92	62.84	62.92	563002
2015-04-21	63.31	64.15	63.29	63.73	316124
2015-04-22	63.89	63.97	62.28	63.02	324961
2015-04-23	62.91	63.99	62.57	63.98	303574
2015-04-24	64.11	64.12	63.62	63.85	269481
2015-04-27	63.86	64.49	61.77	62.09	335440
2015-04-28	62.60	63.17	60.77	62.92	423305
2015-04-29	62.45	62.48	59.28	59.67	890412
2015-04-30	59.56	60.93	58.80	59.23	811047
2015-05-01	59.24	60.08	59.15	59.55	437359
2015-05-04	59.55	60.41	59.31	59.80	513182
2015-05-05	59.54	59.87	57.89	58.25	764813
2015-05-06	58.80	59.22	57.35	58.34	853387
2015-05-07	58.44	59.61	57.86	58.23	763264
2015-05-08	62.02	66.04	61.78	65.12	2511647
2015-05-11	65.11	67.28	65.11	65.96	944805
2015-05-12	65.64	68.15	65.52	67.86	1382409
2015-05-13	67.97	69.19	67.81	68.17	981182
2015-05-14	68.44	69.43	67.47	69.17	843447
2015-05-15	69.31	69.75	68.23	69.25	468146
2015-05-18	69.27	69.95	68.80	69.36	653698
2015-05-19	69.50	71.34	69.31	70.12	1699944
2015-05-20	70.55	70.77	70.00	70.35	601438
2015-05-21	70.35	71.38	70.20	71.15	697384
2015-05-22	71.10	71.98	70.59	71.01	1085186
2015-05-26	71.05	71.56	70.26	70.63	641839
2015-05-27	71.00	72.19	70.66	71.61	548705
2015-05-28	71.53	72.08	70.94	71.71	918144
2015-05-29	71.70	73.98	70.38	72.74	1342625
2015-06-01	72.84	73.05	71.34	72.27	806882
2015-06-02	72.17	72.35	69.91	70.35	964209
2015-06-03	70.39	70.59	68.25	68.25	1967488
2015-06-04	67.28	67.73	65.84	66.74	5141539
2015-06-05	66.59	67.68	66.59	67.42	1684737
2015-06-08	67.51	67.98	67.03	67.43	1128934
2015-06-09	67.20	67.55	65.74	67.51	1192227
2015-06-10	67.38	68.29	66.99	68.20	863535
2015-06-11	68.20	68.88	67.99	68.72	690313
2015-06-12	68.34	68.73	67.84	67.98	853035
2015-06-15	67.91	69.14	67.34	68.20	837823
2015-06-16	68.35	69.13	68.11	68.78	763383
2015-06-17	69.35	70.33	68.29	68.83	1573299
2015-06-18	69.20	69.46	68.01	68.18	642019
2015-06-19	68.31	69.24	68.00	68.87	835046
2015-06-22	69.79	70.31	69.41	69.73	930069
2015-06-23	69.98	70.48	69.53	70.40	670372
2015-06-24	70.00	70.93	69.86	70.15	1115616
2015-06-25	70.22	72.18	69.95	71.53	882973
2015-06-26	71.88	72.31	70.15	70.45	830782
2015-06-29	70.13	71.38	70.01	70.09	631203
2015-06-30	70.76	70.84	69.74	70.30	6309044
2015-07-01	70.94	71.59	70.43	71.30	839440
2015-07-02	72.14	72.26	69.25	69.36	1549962
2015-07-06	68.65	70.71	68.03	70.70	1266542
2015-07-07	70.75	70.75	67.25	68.82	899410
2015-07-08	68.56	68.79	67.12	67.53	639497
2015-07-09	68.42	68.95	67.83	67.96	490361
2015-07-10	68.74	69.80	68.27	69.71	790318
2015-07-13	70.36	70.69	69.44	69.78	557418
2015-07-14	69.91	72.12	69.90	71.91	814028
2015-07-15	72.25	73.69	72.00	73.13	1032228
2015-07-16	73.19	73.28	71.41	72.71	1171568
2015-07-17	72.88	73.63	72.46	73.43	615550
2015-07-20	73.43	73.44	72.50	72.98	442845
2015-07-21	72.80	73.03	70.95	72.56	661966
2015-07-22	72.30	72.81	71.67	72.42	524789
2015-07-23	72.98	73.00	71.21	71.34	460702
2015-07-24	70.96	71.23	68.83	69.31	580805
2015-07-27	69.28	69.46	67.88	68.42	629514
2015-07-28	68.86	69.12	66.90	68.57	678983
2015-07-29	69.05	69.21	67.82	68.83	545272
2015-07-30	68.56	68.88	67.28	68.00	749773
2015-07-31	72.57	76.97	72.57	75.43	4000740
2015-08-03	75.71	77.30	75.10	76.61	1306040
2015-08-04	77.00	77.26	74.80	75.40	636991
2015-08-05	75.95	78.48	75.78	77.24	1418180
2015-08-06	77.55	77.73	75.80	76.32	902794
2015-08-07	75.94	75.95	73.99	75.64	739230
2015-08-10	76.02	77.04	75.57	76.56	537935
2015-08-11	75.89	76.74	75.59	76.23	640370
2015-08-12	75.48	75.61	73.45	75.45	538430
2015-08-13	75.85	78.19	75.37	77.34	990432
2015-08-14	77.11	78.41	76.55	78.19	729855
2015-08-17	78.00	82.13	77.59	81.50	1513725
2015-08-18	80.92	82.37	80.16	80.37	679332
2015-08-19	79.95	80.33	78.36	79.20	1519871
2015-08-20	78.60	78.89	74.82	75.13	1348624
2015-08-21	74.09	75.55	72.88	75.15	1239516
2015-08-24	71.58	75.82	69.90	72.68	1464985
2015-08-25	75.08	75.10	71.81	71.98	829919
2015-08-26	74.02	74.95	71.71	74.54	738872
2015-08-27	75.04	76.61	74.41	76.07	640501
2015-08-28	76.06	76.59	75.47	76.27	671843
2015-08-31	76.19	77.81	74.48	74.59	589748
2015-09-01	73.66	74.49	72.16	72.67	1116151
2015-09-02	73.25	73.60	71.25	73.20	1254950
2015-09-03	73.20	74.91	73.12	73.70	625579
2015-09-04	72.87	74.15	72.87	73.73	482484
2015-09-08	74.76	76.44	74.32	76.35	1876438
2015-09-09	77.53	78.26	76.61	77.08	994028
2015-09-10	77.54	79.81	77.23	79.05	795377
2015-09-11	79.00	81.54	78.61	80.75	1051034
2015-09-14	80.98	81.46	79.67	80.08	771889
2015-09-15	80.45	81.31	79.20	80.85	557526
2015-09-16	80.60	81.57	79.61	81.35	556180
2015-09-17	81.40	81.95	79.73	79.95	797047
2015-09-18	79.22	80.27	76.66	77.92	1377878
2015-09-21	78.85	79.34	76.82	78.02	575935
2015-09-22	77.29	77.98	75.26	76.19	604236
2015-09-23	76.67	77.52	75.98	77.08	715727
2015-09-24	76.69	76.91	75.24	76.60	1083339
2015-09-25	77.31	77.70	71.74	71.88	1036679
2015-09-28	71.90	72.23	65.92	68.02	1376136
2015-09-29	67.75	68.42	65.72	66.72	1384283
2015-09-30	67.50	69.27	67.34	68.85	1197636
2015-10-01	68.63	69.74	66.45	66.79	869382
2015-10-02	66.16	69.72	65.79	69.69	822655
2015-10-05	69.91	70.26	66.25	67.37	871173
2015-10-06	67.21	67.99	63.30	64.95	1597489
2015-10-07	64.81	65.23	62.44	64.00	1959465
2015-10-08	64.02	65.00	63.00	64.11	718575
2015-10-09	63.83	65.99	63.51	65.64	983151
2015-10-12	65.77	67.38	65.41	67.17	711912
2015-10-13	67.00	70.00	67.00	69.12	2646184
2015-10-14	69.00	69.30	67.02	67.38	1433060
2015-10-15	66.96	68.43	66.20	68.38	1124950
2015-10-16	68.67	69.72	68.16	69.00	1096783
2015-10-19	68.86	70.82	68.86	69.89	1070152
2015-10-20	70.00	70.51	67.91	68.90	771909
2015-10-21	69.08	69.90	64.88	66.71	971198
2015-10-22	66.65	66.80	61.15	62.86	2367407
2015-10-23	63.38	64.34	62.68	63.74	1556024
2015-10-26	63.76	64.92	62.82	64.34	1055082
2015-10-27	64.44	66.35	63.81	66.08	803979
2015-10-28	65.89	67.98	64.27	67.80	967059
2015-10-29	67.78	68.91	66.62	66.96	968237
2015-10-30	66.50	66.50	60.83	62.00	3165881
2015-11-02	62.60	65.50	61.50	64.96	1414410
2015-11-03	64.09	64.95	63.71	64.38	1031348
2015-11-04	64.43	65.03	62.91	63.80	790666
2015-11-05	63.86	65.86	63.56	65.70	1351055
2015-11-06	65.38	66.67	64.71	66.14	880951
2015-11-09	65.87	66.36	65.06	65.83	813029
2015-11-10	65.82	66.23	65.08	65.19	544621
2015-11-11	65.59	65.72	62.27	62.50	865703
2015-11-12	62.40	63.16	61.51	61.73	688605
2015-11-13	61.34	62.88	60.60	61.76	798451
2015-11-16	61.76	62.86	61.67	62.61	905789
2015-11-17	62.77	64.41	62.24	62.88	418245
2015-11-18	62.94	63.62	62.44	63.39	399398
2015-11-19	62.64	62.64	55.49	55.60	3300154
2015-11-20	56.27	60.10	56.27	59.09	1479512
2015-11-23	59.37	60.78	58.21	60.33	1220579
2015-11-24	59.76	62.15	59.67	61.45	774970
2015-11-25	61.30	62.02	59.85	60.39	640338
2015-11-27	60.65	62.23	60.23	61.98	393180
2015-11-30	62.08	62.74	60.21	60.26	894454
2015-12-01	60.39	62.85	60.26	62.58	512049
2015-12-02	62.76	63.09	60.95	61.24	844452
2015-12-03	61.19	61.66	58.52	59.14	708560
2015-12-04	59.45	60.89	59.32	60.45	481029
2015-12-07	60.33	60.44	58.40	58.78	553389
2015-12-08	58.65	59.39	58.32	58.92	714925
2015-12-09	58.43	59.50	57.88	58.81	801686
2015-12-10	58.65	59.67	57.98	58.36	843219
2015-12-11	57.62	59.14	57.40	57.95	1186277
2015-12-14	58.11	59.85	56.67	57.02	670084
2015-12-15	57.39	58.79	57.02	58.48	760071
2015-12-16	58.60	59.78	57.79	58.95	605526
2015-12-17	58.92	59.70	58.65	58.98	644377
2015-12-18	58.51	62.05	58.51	60.33	2313855
2015-12-21	60.51	61.84	60.09	61.68	836189
2015-12-22	61.89	62.33	60.42	61.28	448586
2015-12-23	60.84	61.62	60.84	61.33	419112
2015-12-24	61.00	61.60	60.95	61.18	192366
2015-12-28	61.02	61.90	60.45	61.61	361923
2015-12-29	61.50	62.58	60.74	61.63	392673
2015-12-30	61.66	62.20	60.75	60.79	332684
2015-12-31	60.45	61.08	59.32	60.13	646903
2016-01-04	59.16	59.98	58.46	59.37	631150
2016-01-05	59.76	61.37	59.47	60.57	627110
2016-01-06	60.03	60.83	58.80	59.76	384021
2016-01-07	58.83	58.96	57.19	57.28	936008
2016-01-08	57.28	57.75	56.07	56.21	731432
2016-01-11	56.30	56.95	55.31	55.93	778287
2016-01-12	56.09	57.17	55.55	56.56	835101
2016-01-13	56.55	57.28	54.62	55.12	837049
2016-01-14	55.02	55.59	54.30	55.00	671477
2016-01-15	53.74	54.84	51.78	53.78	974938
2016-01-19	53.78	55.24	53.40	54.02	1565226
2016-01-20	53.39	56.40	52.02	55.28	1505551
2016-01-21	55.26	56.32	53.83	55.42	1612917
2016-01-22	55.73	57.37	55.33	56.30	1027726
2016-01-25	56.36	56.85	54.30	54.51	999544
2016-01-26	54.43	55.87	53.57	55.70	703584
2016-01-27	56.21	56.22	54.10	54.39	519604
2016-01-28	54.46	55.22	53.11	53.66	695585
2016-01-29	53.85	55.52	53.85	54.91	949040
2016-02-01	54.94	55.30	54.06	54.40	906477
2016-02-02	54.26	54.43	53.28	53.84	911863
2016-02-03	53.93	54.62	51.76	53.95	933604
2016-02-04	53.93	55.67	53.03	55.43	1017183
2016-02-05	55.36	55.40	51.71	52.26	1125844
2016-02-08	51.37	52.12	50.01	51.13	1091797
2016-02-09	50.36	52.22	48.00	51.48	1455800
2016-02-10	51.37	52.88	50.07	51.48	1627290
2016-02-11	51.43	55.37	51.07	54.55	2001784
2016-02-12	54.98	56.68	54.17	55.89	1343330
2016-02-16	55.59	58.22	55.07	58.10	820122
2016-02-17	58.34	59.99	58.34	59.22	1053730
2016-02-18	59.43	61.13	59.18	60.40	1097899
2016-02-19	60.36	60.79	58.89	59.58	794956
2016-02-22	61.05	63.77	60.65	62.69	1276246
2016-02-23	62.32	63.28	62.00	62.28	768889
2016-02-24	62.16	62.52	60.46	62.38	815811
2016-02-25	62.40	63.39	61.97	63.37	553642
2016-02-26	63.32	63.61	62.24	62.66	769065
2016-02-29	62.45	63.19	61.60	62.04	1074654
2016-03-01	62.46	63.80	61.83	63.74	706132
2016-03-02	63.21	64.18	62.77	64.01	592756
2016-03-03	63.73	64.97	63.40	64.86	659657
2016-03-04	64.67	64.79	63.52	63.93	887935
2016-03-07	63.54	64.82	63.21	64.53	893485
2016-03-08	64.35	64.86	62.99	63.08	675761
2016-03-09	63.18	64.26	62.95	63.73	976229
2016-03-10	64.00	64.78	62.96	63.89	475784
2016-03-11	64.38	66.43	64.22	66.24	555351
2016-03-14	65.92	66.45	65.30	65.60	1098996
2016-03-15	65.02	65.18	63.63	63.97	648954
2016-03-16	63.75	65.34	63.75	64.84	515859
2016-03-17	64.77	64.96	62.63	64.19	933115
2016-03-18	64.00	65.97	62.51	64.48	1098865
2016-03-21	64.43	64.55	62.72	63.26	964427
2016-03-22	62.92	63.57	61.96	63.34	725199
2016-03-23	63.48	63.96	62.90	62.92	569072
2016-03-24	62.71	63.88	62.08	63.34	752065
2016-03-28	63.51	63.60	62.64	63.29	451073
2016-03-29	63.24	65.33	63.01	65.30	593159
2016-03-30	65.23	65.92	64.18	64.26	348708
2016-03-31	64.26	64.91	63.86	64.49	253744
2016-04-01	64.15	65.03	63.74	64.91	557733
2016-04-04	64.86	65.13	64.02	64.45	357938
2016-04-05	63.93	64.00	63.07	63.17	313513
2016-04-06	63.25	64.53	63.25	64.27	929177
2016-04-07	63.71	64.43	62.38	62.91	674027
2016-04-08	63.14	63.67	62.09	62.79	385473
2016-04-11	62.80	62.80	60.28	60.51	723323
2016-04-12	60.54	61.22	60.20	61.02	453521
2016-04-13	61.36	62.75	61.36	62.03	838389
2016-04-14	61.63	62.19	61.09	61.28	806196
2016-04-15	61.72	62.10	60.94	61.22	906127
2016-04-18	60.91	61.98	60.63	61.72	488937
2016-04-19	62.13	62.75	62.03	62.43	454089
2016-04-20	62.68	64.48	62.56	63.74	552545
2016-04-21	63.52	63.99	62.76	63.42	356305
2016-04-22	63.46	65.16	63.46	65.06	678064
2016-04-25	64.59	65.83	64.58	65.48	1035886
2016-04-26	65.52	67.87	65.52	67.72	1322183
2016-04-27	67.53	67.53	64.85	65.22	1036026
2016-04-28	65.22	66.01	64.08	64.22	677444
2016-04-29	55.09	56.00	50.91	51.76	9586712
2016-05-02	51.81	51.90	48.00	49.79	5287437
2016-05-03	49.64	50.45	47.91	47.96	3842508
2016-05-04	46.76	47.62	45.91	46.23	3106454
2016-05-05	46.27	46.30	45.23	45.37	1685111
2016-05-06	45.47	45.75	44.63	45.49	1374627
2016-05-09	45.52	47.34	45.21	47.17	1767857
2016-05-10	47.27	47.46	46.50	46.96	1226989
2016-05-11	46.78	47.24	46.41	46.62	1377140
2016-05-12	46.72	47.31	46.29	46.72	1991639
2016-05-13	46.49	47.28	46.33	46.74	1436353
2016-05-16	46.27	47.42	46.01	46.68	1617349
2016-05-17	46.70	47.09	45.77	46.05	1437789
2016-05-18	46.03	46.52	45.32	45.80	1317412
2016-05-19	45.53	46.37	44.50	45.34	1476104
2016-05-20	45.38	46.05	45.26	46.01	802814
2016-05-23	46.20	47.16	45.87	46.77	1493174
2016-05-24	46.85	47.35	46.67	47.12	827065
2016-05-25	47.20	49.06	47.15	48.45	1445933
2016-05-26	48.37	48.53	47.52	47.89	510944
2016-05-27	48.03	49.24	48.03	48.56	831344
2016-05-31	48.69	49.09	48.03	48.43	727780
2016-06-01	48.44	49.58	48.44	49.29	997537
2016-06-02	49.37	50.60	49.16	50.49	893816
2016-06-03	50.38	50.74	50.19	50.49	901018
2016-06-06	50.16	51.55	50.16	51.43	610559
2016-06-07	51.36	51.64	50.90	51.03	770256
2016-06-08	50.85	52.06	50.85	51.94	928812
2016-06-09	51.90	51.91	51.26	51.87	548463
2016-06-10	51.57	51.97	50.49	50.73	505363
2016-06-13	50.73	51.52	50.26	50.49	627877
2016-06-14	50.21	50.38	48.93	50.01	944508
2016-06-15	50.43	50.90	50.02	50.48	1482303
2016-06-16	50.12	51.02	49.96	50.87	784222
2016-06-17	51.01	51.93	50.93	51.01	1023425
2016-06-20	51.45	52.59	51.24	52.00	690545
2016-06-21	52.21	52.75	50.93	51.27	493687
2016-06-22	51.25	52.19	50.96	50.99	602193
2016-06-23	51.53	51.53	49.96	51.20	902116
2016-06-24	49.37	50.64	49.22	50.30	1683335
2016-06-27	50.30	50.51	48.30	49.02	931880
2016-06-28	49.03	49.88	49.03	49.74	696304
2016-06-29	50.13	50.90	49.39	50.66	653372
2016-06-30	50.62	50.89	48.45	49.90	1646452
2016-07-01	49.85	50.05	49.19	49.83	1565665
2016-07-05	49.90	49.90	48.11	48.24	1002716
2016-07-06	48.11	48.87	47.81	48.67	1729464
2016-07-07	48.77	49.97	48.54	48.96	827843
2016-07-08	49.05	50.28	48.82	50.21	907906
2016-07-11	50.26	51.39	50.05	50.90	837799
2016-07-12	51.46	51.51	51.03	51.15	708765
2016-07-13	51.37	52.14	51.10	52.00	984023
2016-07-14	52.30	52.39	51.72	52.00	827629
2016-07-15	52.12	52.36	51.91	52.01	369936
2016-07-18	52.19	52.75	51.93	52.51	558462
2016-07-19	52.11	52.53	51.38	52.11	746404
2016-07-20	52.39	52.99	52.13	52.65	595093
2016-07-21	52.43	53.56	52.35	52.81	999301
2016-07-22	52.76	53.38	52.76	53.04	1165179
2016-07-25	52.85	53.00	52.10	52.82	679239
2016-07-26	52.54	53.06	51.73	51.96	1823096
2016-07-27	51.64	51.64	49.86	50.59	1409145
2016-07-28	53.37	59.66	52.94	57.21	4317780
2016-07-29	56.76	57.29	56.07	56.81	1113140
2016-08-01	56.72	56.88	55.41	56.16	1071685
2016-08-02	56.93	58.37	56.27	57.02	1598590
2016-08-03	56.88	59.10	56.88	58.57	1228903
2016-08-04	58.63	58.85	57.87	58.00	768325
2016-08-05	58.11	59.50	57.91	58.79	724378
2016-08-08	58.82	58.82	58.05	58.29	489301
2016-08-09	58.14	58.46	57.70	58.19	621515
2016-08-10	58.23	58.26	57.54	57.79	386852
2016-08-11	57.66	58.36	57.54	57.71	545673
2016-08-12	57.67	57.95	57.38	57.85	410553
2016-08-15	57.73	57.96	57.51	57.58	346871
2016-08-16	57.54	57.72	56.32	57.40	1923680
2016-08-17	57.35	57.43	55.36	55.76	798790
2016-08-18	55.64	56.87	55.57	56.19	681358
2016-08-19	56.16	56.72	55.58	56.14	359041
2016-08-22	56.32	56.82	55.95	56.17	342430
2016-08-23	56.17	56.68	55.90	56.21	442086
2016-08-24	56.18	56.47	55.08	55.29	389528
2016-08-25	55.10	55.50	54.62	54.70	580781
2016-08-26	54.69	54.94	53.67	54.14	471831
2016-08-29	54.31	54.32	53.76	54.10	600918
2016-08-30	53.98	54.34	53.77	54.32	758693
2016-08-31	54.41	54.57	53.05	53.81	447631
2016-09-01	53.67	54.13	52.78	53.54	487115
2016-09-02	53.64	55.33	53.06	55.33	1285517
2016-09-06	55.23	56.36	54.44	55.00	1021101
2016-09-07	55.00	57.23	55.00	56.94	893630
2016-09-08	55.00	57.75	55.00	57.09	1464684
2016-09-09	56.68	57.06	55.96	56.29	765297
2016-09-12	56.05	56.50	55.51	56.43	689022
2016-09-13	56.17	56.69	54.50	54.81	1109553
2016-09-14	54.88	55.29	54.30	54.69	571651
2016-09-15	54.45	55.53	54.13	55.49	448277
2016-09-16	55.49	56.58	55.42	55.74	698974
2016-09-19	56.48	58.15	56.41	57.06	1106241
2016-09-20	57.41	57.45	56.45	56.84	413175
2016-09-21	56.83	58.44	56.83	58.41	631073
2016-09-22	58.26	59.09	58.26	58.88	626173
2016-09-23	58.76	59.15	58.34	58.72	599486
2016-09-26	58.48	58.63	57.51	57.56	546113
2016-09-27	57.74	58.16	57.22	58.09	353612
2016-09-28	58.25	58.74	57.38	58.19	257853
2016-09-29	57.98	58.45	57.26	57.30	304928
2016-09-30	57.78	58.57	57.09	58.32	415007
2016-10-03	57.91	57.91	56.55	56.73	436662
2016-10-04	56.68	57.31	56.03	56.49	332794
2016-10-05	56.54	57.12	56.54	57.11	381114
2016-10-06	56.83	57.45	56.42	57.37	292861
2016-10-07	57.61	57.75	56.86	57.01	375849
2016-10-10	56.92	59.00	56.92	58.95	512518
2016-10-11	58.60	58.98	57.12	57.53	885207
2016-10-12	57.39	57.74	56.55	56.98	548452
2016-10-13	56.68	56.69	55.69	56.11	436467
2016-10-14	56.44	56.69	55.60	55.98	598655
2016-10-17	56.10	56.46	55.58	55.94	232415
2016-10-18	57.08	58.55	56.77	57.69	607695
2016-10-19	57.68	58.59	57.25	58.47	711987
2016-10-20	58.58	58.85	58.06	58.24	568729
2016-10-21	57.96	59.65	57.75	59.50	766891
2016-10-24	59.83	60.45	59.55	59.60	1120392
2016-10-25	59.82	60.66	59.05	59.42	647518
2016-10-26	59.18	59.84	56.92	58.02	862300
2016-10-27	58.04	58.74	57.51	57.70	685873
2016-10-28	54.98	56.50	53.59	54.59	2575011
2016-10-31	55.22	55.33	54.14	54.41	909833
2016-11-01	54.52	54.67	53.44	53.94	757071
2016-11-02	54.06	54.76	53.77	53.86	529221
2016-11-03	53.86	54.55	52.94	53.01	467292
2016-11-04	53.25	54.66	53.07	53.82	700105
2016-11-07	54.99	58.31	54.98	57.50	985321
2016-11-08	57.22	59.06	56.80	58.76	761114
2016-11-09	51.25	53.62	49.32	49.49	6641527
2016-11-10	50.25	51.06	49.52	50.38	1919537
2016-11-11	49.86	50.70	46.97	47.53	4144822
2016-11-14	47.70	50.79	47.41	49.93	1332757
2016-11-15	50.03	51.60	49.42	51.34	1314217
2016-11-16	51.46	52.08	50.89	51.91	1104182
2016-11-17	51.85	53.10	51.48	52.31	1291385
2016-11-18	52.31	52.60	51.77	52.32	681352
2016-11-21	52.15	52.85	52.15	52.43	554940
2016-11-22	52.79	52.94	51.46	52.00	842092
2016-11-23	51.73	52.97	51.73	52.56	1142545
2016-11-25	52.60	53.15	52.43	52.60	163272
2016-11-28	52.78	52.78	52.17	52.41	596423
2016-11-29	53.20	53.81	52.53	53.59	857717
2016-11-30	53.13	53.73	52.60	52.86	1397432
2016-12-01	52.58	53.50	52.44	52.69	1071164
2016-12-02	52.94	54.08	52.55	53.25	1088750
2016-12-05	53.67	53.95	52.77	53.35	630081
2016-12-06	53.72	53.97	53.08	53.68	687259
2016-12-07	53.61	54.16	52.72	53.60	542999
2016-12-08	53.40	54.71	52.97	54.70	545841
2016-12-09	54.92	54.98	53.64	54.14	474440
2016-12-12	54.00	54.59	52.79	52.92	2241319
2016-12-13	54.00	55.58	53.54	54.69	1275695
2016-12-14	54.89	55.10	53.93	54.39	426339
2016-12-15	53.41	54.39	52.20	53.51	584658
2016-12-16	53.55	55.10	52.30	53.80	2456718
2016-12-19	54.35	55.01	54.08	54.67	1110593
2016-12-20	54.72	55.34	54.44	54.73	803099
2016-12-21	54.82	55.21	54.54	54.64	520497
2016-12-22	54.56	54.81	53.72	54.10	331282
2016-12-23	54.02	55.08	53.64	54.96	271421
2016-12-27	54.90	55.65	54.85	55.11	306680
2016-12-28	54.94	55.64	54.74	55.40	743703
2016-12-29	55.60	55.65	54.19	54.49	271361
2016-12-30	54.46	54.71	54.16	54.26	313469
2017-01-03	54.25	54.85	53.23	53.59	1239461
2017-01-04	54.58	55.92	54.25	55.52	1645255
2017-01-05	55.52	57.20	55.05	56.47	1139723
2017-01-06	56.48	57.25	56.15	57.09	798225
2017-01-09	56.88	57.33	56.25	56.77	405326
2017-01-10	56.98	58.12	56.97	57.97	453551
2017-01-11	58.00	59.29	57.54	58.87	1321250
2017-01-12	58.29	59.44	57.74	58.52	1836521
2017-01-13	58.73	59.01	58.00	58.47	522016
2017-01-17	58.37	58.84	57.12	58.64	570568
2017-01-18	59.00	59.49	58.32	59.04	449825
2017-01-19	58.89	59.66	58.23	58.76	895782
2017-01-20	58.52	60.00	58.52	59.68	492244
2017-01-23	59.31	59.53	57.43	57.49	1535329
2017-01-24	57.50	57.56	56.48	56.60	1212229
2017-01-25	56.89	57.53	56.74	56.93	1233943
2017-01-26	56.92	57.16	56.17	56.59	621107
2017-01-27	56.87	57.41	56.10	57.40	503805
2017-01-30	57.02	57.48	55.91	55.96	791745
2017-01-31	56.00	56.76	55.46	56.72	719612
2017-02-01	57.06	57.85	56.64	57.42	621687
2017-02-02	57.43	58.10	56.71	57.74	1559603
2017-02-03	58.33	58.35	57.55	58.00	390661
2017-02-06	58.19	58.27	57.54	57.73	305734
2017-02-07	58.20	58.46	57.62	57.75	476580
2017-02-08	57.62	57.95	57.11	57.69	668940
2017-02-09	57.96	59.19	57.72	58.88	818471
2017-02-10	58.85	59.99	58.74	59.86	757459
2017-02-13	59.64	59.64	58.68	59.24	1067371
2017-02-14	59.07	59.94	59.00	59.39	703020
2017-02-15	59.47	60.30	59.08	59.89	1289858
2017-02-16	49.90	51.50	48.55	49.18	12836902
2017-02-17	49.00	49.79	47.67	48.23	4318933
2017-02-21	48.13	49.58	48.09	49.47	2413015
2017-02-22	49.27	50.11	48.96	49.57	1765037
2017-02-23	49.59	50.04	49.22	49.79	1225315
2017-02-24	49.59	49.76	48.50	48.83	1173210
2017-02-27	48.95	49.30	48.44	48.80	1268606
2017-02-28	49.00	49.08	48.11	48.51	1491466
2017-03-01	49.03	49.62	48.90	49.40	1336360
2017-03-02	49.31	50.25	49.05	49.99	917476
2017-03-03	49.81	50.50	49.65	49.99	742705
2017-03-06	49.67	49.89	48.66	49.30	657427
2017-03-07	49.15	49.49	48.47	48.52	1101545
2017-03-08	48.71	49.08	48.47	48.48	1317232
2017-03-09	48.67	48.89	46.71	46.90	1349456
2017-03-10	46.86	47.32	45.41	45.73	2211120
2017-03-13	45.75	46.02	45.08	45.28	897553
2017-03-14	45.25	45.46	43.91	44.23	1674965
2017-03-15	44.31	45.28	44.21	45.04	1245690
2017-03-16	45.08	45.32	44.91	45.16	514664
2017-03-17	45.11	46.00	44.95	45.86	1362084
2017-03-20	45.74	45.76	44.37	44.54	836249
2017-03-21	44.61	44.74	43.74	44.01	1232120
2017-03-22	44.01	44.30	43.60	43.79	1339844
2017-03-23	43.80	44.00	42.56	42.70	1878815
2017-03-24	42.68	45.05	42.68	44.68	2402081
2017-03-27	46.02	46.91	45.78	45.91	2165801
2017-03-28	45.65	45.85	44.90	45.74	1049234
2017-03-29	45.57	45.76	44.99	45.16	716622
2017-03-30	45.25	45.96	45.03	45.80	718095
2017-03-31	45.74	45.88	45.38	45.60	493454
2017-04-03	45.50	47.35	45.43	47.32	1449693
2017-04-04	47.20	47.55	45.75	46.06	930800
2017-04-05	46.05	47.09	46.03	46.10	746481
2017-04-06	46.02	46.83	45.90	46.82	529023
2017-04-07	46.83	46.94	46.16	46.47	661549
2017-04-10	46.29	47.19	46.29	47.07	501616
2017-04-11	46.96	47.86	46.76	47.85	1335690
2017-04-12	47.80	47.80	46.45	47.26	603196
2017-04-13	47.32	47.78	46.82	47.67	789027
2017-04-17	47.45	47.88	47.45	47.83	490545
2017-04-18	47.98	47.98	47.07	47.64	721072
2017-04-19	47.96	48.46	47.68	48.05	531818
2017-04-20	48.14	48.38	47.28	47.86	983802
2017-04-21	47.90	48.31	47.61	47.81	616130
2017-04-24	48.41	48.83	48.18	48.46	1154712
2017-04-25	48.76	49.92	48.73	49.18	1023200
2017-04-26	49.61	50.16	48.25	48.57	1800757
2017-04-27	48.87	48.97	48.45	48.63	629787
2017-04-28	48.63	50.02	48.44	49.79	1148219
2017-05-01	49.70	50.92	49.66	50.80	938369
2017-05-02	51.03	60.98	50.98	59.75	10884155
2017-05-03	60.60	68.67	59.76	64.15	12607646
2017-05-04	62.63	65.45	61.60	64.93	3950716
2017-05-05	64.79	66.44	64.21	66.43	1810165
2017-05-08	66.65	67.91	66.48	67.44	2142587
2017-05-09	67.65	68.32	66.62	67.11	1808642
2017-05-10	67.08	68.67	66.74	68.16	1534593
2017-05-11	68.15	68.15	66.00	66.54	1881604
2017-05-12	66.50	67.83	66.33	67.13	1790984
2017-05-15	67.18	68.09	66.63	67.56	1605876
2017-05-16	67.67	68.18	67.19	67.87	1210086
2017-05-17	67.21	67.67	66.48	66.52	1551252
2017-05-18	66.70	67.64	66.22	67.00	960725
2017-05-19	67.42	68.37	66.85	67.38	1098909
2017-05-22	67.70	67.70	65.64	66.84	1366590
2017-05-23	67.23	67.63	65.75	66.60	1091741
2017-05-24	66.86	67.09	65.91	66.59	597323
2017-05-25	66.94	67.90	66.47	67.08	970804
2017-05-26	66.90	67.48	66.31	66.87	973795
2017-05-30	66.85	66.91	65.86	66.30	532359
2017-05-31	65.60	65.88	62.70	64.57	1859943
2017-06-01	64.64	66.84	64.64	66.68	987215
2017-06-02	66.54	66.80	65.87	66.22	684492
2017-06-05	66.35	66.69	65.50	66.63	582544
2017-06-06	66.81	68.51	65.97	68.02	1166343
2017-06-07	67.71	68.25	66.79	67.58	859579
2017-06-08	67.71	68.90	67.07	68.33	666689
2017-06-09	68.24	69.36	67.66	68.22	696621
2017-06-12	67.79	67.87	65.08	67.34	980084
2017-06-13	67.47	68.20	67.08	68.06	447241
2017-06-14	68.51	70.08	68.51	69.22	1078002
2017-06-15	68.55	69.00	67.36	68.40	670097
2017-06-16	68.16	69.35	68.15	68.79	873429
2017-06-19	68.85	70.14	68.62	69.64	913706
2017-06-20	69.53	70.28	68.72	69.68	573484
2017-06-21	69.66	70.94	69.29	69.73	666349
2017-06-22	69.77	72.15	69.37	71.31	1833467
2017-06-23	71.45	71.91	70.83	71.33	1211657
2017-06-26	71.25	71.71	70.48	71.10	834242
2017-06-27	71.01	71.50	69.91	70.29	1517976
2017-06-28	70.65	71.25	70.20	70.44	545911
2017-06-29	70.50	70.70	68.66	69.58	859294
2017-06-30	69.77	70.07	69.04	69.18	577276
2017-07-03	69.24	69.45	68.05	68.69	421644
2017-07-05	68.55	69.59	67.45	69.25	848022
2017-07-06	68.72	69.24	67.92	69.14	686635
2017-07-07	69.31	70.43	68.98	69.94	437036
2017-07-10	69.67	70.59	68.70	69.91	527067
2017-07-11	70.21	70.93	69.48	70.12	422655
2017-07-12	70.38	71.56	70.05	71.15	869943
2017-07-13	71.17	71.33	70.22	71.15	471430
2017-07-14	71.07	71.07	70.16	70.20	625310
2017-07-17	70.18	70.54	69.00	70.26	602692
2017-07-18	70.63	70.84	70.16	70.55	566951
2017-07-19	71.03	71.82	70.43	71.09	1501348
2017-07-20	71.03	72.50	70.75	72.05	942440
2017-07-21	72.71	72.79	70.60	71.15	474089
2017-07-24	71.27	71.65	69.83	70.60	701238
2017-07-25	70.47	70.47	68.25	69.68	1519005
2017-07-26	69.33	70.46	69.13	69.71	1052249
2017-07-27	69.41	69.62	68.24	68.71	659161
2017-07-28	68.47	70.50	68.47	70.00	498405
2017-07-31	69.90	69.93	66.69	66.80	1311445
2017-08-01	67.25	67.86	66.26	66.90	922289
2017-08-02	66.91	67.75	66.02	66.24	1236100
2017-08-03	61.71	62.78	59.41	62.32	5801789
2017-08-04	62.18	62.85	58.72	59.80	2857472
2017-08-07	58.84	59.54	57.75	58.59	2536322
2017-08-08	58.63	58.86	57.96	58.60	1502400
2017-08-09	58.50	59.06	58.08	58.27	1247583
2017-08-10	58.00	58.47	57.52	57.53	981043
2017-08-11	57.36	58.27	57.10	58.05	1541262
2017-08-14	58.04	58.33	57.39	57.56	1322437
2017-08-15	58.15	58.15	56.89	57.03	584799
2017-08-16	57.26	57.95	56.68	56.78	983544
2017-08-17	58.73	60.13	58.48	59.51	1973230
2017-08-18	59.41	59.92	58.88	59.63	1076980
2017-08-21	59.76	60.34	59.59	59.98	849128
2017-08-22	59.86	60.71	59.66	60.54	795620
2017-08-23	60.39	60.69	59.77	60.51	846379
2017-08-24	60.92	62.02	60.73	61.30	817415
2017-08-25	61.32	62.33	61.01	62.03	804523
2017-08-28	62.08	63.23	61.58	63.18	1030677
2017-08-29	62.78	64.34	62.58	63.50	956196
2017-08-30	63.35	63.35	62.65	62.91	571945
2017-08-31	63.26	64.26	62.92	64.00	574674
2017-09-01	63.83	64.37	63.42	64.25	678225
2017-09-05	64.05	65.46	63.73	65.42	950411
2017-09-06	65.51	65.85	64.11	64.65	1123756
2017-09-07	64.64	65.47	64.39	64.97	564684
2017-09-08	64.76	65.39	64.76	65.04	705359
2017-09-11	65.39	66.44	65.10	65.88	445740
2017-09-12	65.88	66.40	65.50	65.74	502735
2017-09-13	65.90	66.61	65.50	66.07	623530
2017-09-14	66.24	66.40	65.28	66.14	737129
2017-09-15	66.16	66.89	65.43	66.62	849946
2017-09-18	66.73	66.75	65.47	66.00	376693
2017-09-19	66.02	66.02	61.18	62.12	2020252
2017-09-20	62.05	62.75	61.87	62.58	811786
2017-09-21	62.50	62.90	61.61	62.51	745732
2017-09-22	62.52	66.35	61.53	65.32	2362041
2017-09-25	65.04	66.41	64.19	64.54	1541100
2017-09-26	65.26	66.49	65.03	65.59	811090
2017-09-27	65.85	66.89	65.23	66.54	993833
2017-09-28	66.39	68.02	65.86	67.59	590656
2017-09-29	67.61	68.81	66.99	68.76	748625
2017-10-02	69.00	69.10	67.95	68.51	1347997
2017-10-03	68.54	68.91	66.94	67.40	873759
2017-10-04	67.65	67.80	66.50	67.02	713464
2017-10-05	67.12	67.55	65.90	67.37	747159
2017-10-06	67.55	68.18	67.46	67.86	1069124
2017-10-09	67.67	67.83	66.62	66.66	11818703
2017-10-10	66.32	66.61	64.39	65.16	927438
2017-10-11	64.04	64.88	62.93	63.58	1978216
2017-10-12	63.30	63.73	62.30	63.42	882521
2017-10-13	59.50	61.97	58.66	61.28	3307149
2017-10-16	60.96	61.14	59.85	59.86	1170193
2017-10-17	60.49	62.38	60.30	61.54	1583299
2017-10-18	61.97	63.14	61.75	63.09	1470650
2017-10-19	63.00	63.69	62.08	63.64	1090801
2017-10-20	64.07	64.96	64.07	64.40	1136045
2017-10-23	65.40	66.72	64.90	66.25	1403443
2017-10-24	66.19	66.62	64.81	66.24	1259552
2017-10-25	66.18	66.72	65.22	66.63	1149160
2017-10-26	66.61	66.78	64.53	65.53	1059890
2017-10-27	65.80	67.19	64.83	67.14	1127116
2017-10-30	67.04	67.04	65.83	66.66	642101
2017-10-31	67.07	68.22	66.39	67.83	933536
2017-11-01	67.83	68.94	67.56	68.18	1511194
2017-11-02	68.69	69.18	67.56	69.00	1310022
2017-11-03	75.89	79.90	75.00	79.18	6461302
2017-11-06	79.57	80.65	78.28	78.98	1537789
2017-11-07	78.79	79.45	75.99	77.53	1612375
2017-11-08	77.25	77.83	75.61	76.56	1409741
2017-11-09	76.54	77.43	75.46	76.60	539310
2017-11-10	76.57	77.01	75.69	76.90	1006025
2017-11-13	76.99	78.88	76.38	77.91	874441
2017-11-14	77.68	78.31	77.10	78.05	610197
2017-11-15	77.89	78.05	75.75	76.20	1038379
2017-11-16	76.07	76.07	75.00	75.70	1167809
2017-11-17	75.29	75.66	74.47	74.79	1197807
2017-11-20	75.00	75.41	74.43	75.04	1298175
2017-11-21	75.03	75.63	74.01	74.91	748609
2017-11-22	74.91	76.62	74.68	75.46	779325
2017-11-24	75.00	75.58	74.30	75.08	329407
2017-11-27	75.00	75.76	74.64	75.08	867069
2017-11-28	75.35	75.51	74.01	74.99	1192997
2017-11-29	74.92	77.82	74.92	77.37	1216353
2017-11-30	77.72	79.82	77.65	78.24	1859109
2017-12-01	78.40	78.99	75.39	78.11	927686
2017-12-04	79.00	80.74	76.87	77.48	1396457
2017-12-05	77.53	78.11	76.51	76.51	473810
2017-12-06	76.68	76.91	74.22	74.46	819100
2017-12-07	74.64	75.24	73.12	74.46	2632463
2017-12-08	74.37	75.71	73.97	75.11	906364
2017-12-11	75.32	75.74	73.47	73.83	846405
2017-12-12	73.88	74.46	73.38	74.08	1289387
2017-12-13	74.03	75.30	73.33	75.09	1185755
2017-12-14	74.99	75.16	73.97	74.57	1170596
2017-12-15	74.53	76.97	74.53	76.27	1784927
2017-12-18	76.40	76.75	74.75	76.66	1349664
2017-12-19	76.61	77.16	75.84	76.51	1539003
2017-12-20	77.07	79.85	77.07	78.40	2316588
2017-12-21	78.49	78.54	74.81	75.28	1384285
2017-12-22	75.06	75.45	73.61	74.03	711125
2017-12-26	74.21	76.15	74.18	75.86	462501
2017-12-27	76.06	78.17	76.01	77.42	568301
2017-12-28	77.71	78.48	77.24	77.90	541659
2017-12-29	78.34	78.50	76.66	76.68	415847
2018-01-02	76.68	78.14	76.39	78.00	971378
2018-01-03	77.91	77.91	76.28	77.17	846007
2018-01-04	77.65	78.19	77.28	77.64	542636
2018-01-05	77.98	80.65	77.91	80.59	888961
2018-01-08	80.60	83.02	79.77	82.73	1786039
2018-01-09	83.32	86.39	83.16	85.66	2119028
2018-01-10	82.86	85.20	80.36	85.06	2692756
2018-01-11	85.37	86.17	84.16	84.41	1050816
2018-01-12	84.72	86.00	84.61	85.82	740880
2018-01-16	87.79	91.34	87.66	89.63	2308036
2018-01-17	89.71	92.41	88.96	91.97	1994941
2018-01-18	91.62	93.85	91.59	93.77	1637817
2018-01-19	93.60	93.98	91.33	91.83	1660272
2018-01-22	91.63	92.38	90.56	91.97	1424597
2018-01-23	91.93	92.53	91.45	92.27	787822
2018-01-24	92.85	93.55	91.73	92.00	687787
2018-01-25	92.23	93.05	90.85	92.06	561572
2018-01-26	92.25	93.60	91.66	92.49	1080122
2018-01-29	92.19	93.01	91.66	91.79	1725967
2018-01-30	88.96	91.66	88.96	91.03	856750
2018-01-31	91.80	92.81	90.57	91.36	1010614
2018-02-01	91.46	92.68	90.81	91.48	759449
2018-02-02	90.79	91.84	89.84	90.63	1095095
2018-02-05	89.98	89.98	86.40	87.59	1426023
2018-02-06	79.50	83.87	79.06	82.43	3338875
2018-02-07	82.06	83.48	81.44	81.66	1885090
2018-02-08	81.47	82.07	77.92	77.99	1453437
2018-02-09	78.30	79.21	76.21	78.44	1441296
2018-02-12	78.53	79.18	77.20	78.39	1595401
2018-02-13	76.00	79.31	72.24	75.46	3642632
2018-02-14	74.73	75.28	72.83	73.25	1424872
2018-02-15	73.25	73.61	71.63	72.60	1645620
2018-02-16	72.67	72.95	71.57	72.12	1307370
2018-02-20	71.78	73.08	71.15	71.86	1004040
2018-02-21	72.01	72.37	71.09	71.14	915814
2018-02-22	71.52	72.36	71.25	71.56	799549
2018-02-23	71.75	73.01	71.16	72.94	1227993
2018-02-26	72.29	74.50	71.88	74.00	1060266
2018-02-27	74.22	74.94	73.02	73.07	744943
2018-02-28	73.23	74.04	72.27	72.30	878388
2018-03-01	72.17	73.04	71.07	71.88	813112
2018-03-02	71.91	73.59	71.23	72.99	950141
2018-03-05	72.87	74.45	72.22	74.09	948925
2018-03-06	74.13	74.45	72.77	73.99	1258373
2018-03-07	73.23	74.87	72.89	74.75	1466272
2018-03-08	75.00	75.24	73.79	74.75	1110218
2018-03-09	74.86	75.82	74.81	75.49	742617
2018-03-12	75.84	76.28	75.08	75.81	866272
2018-03-13	76.01	76.72	75.67	76.14	664571
2018-03-14	76.13	77.27	75.72	76.23	1026966
2018-03-15	76.40	77.14	75.71	75.87	1989835
2018-03-16	76.18	77.47	76.16	76.83	1619136
2018-03-19	76.80	77.46	76.12	76.86	1372387
2018-03-20	77.54	78.03	76.76	77.88	1262602
2018-03-21	77.69	79.15	77.69	78.29	958613
2018-03-22	77.83	78.48	76.65	77.00	1015827
2018-03-23	77.19	77.49	74.27	74.60	1079037
2018-03-26	75.14	76.68	74.58	76.66	1037497
2018-03-27	77.49	78.72	76.97	77.75	1165852
2018-03-28	78.07	79.92	77.72	79.09	726181
2018-03-29	79.14	81.91	79.14	81.18	1316102
2018-04-02	81.70	81.99	78.02	78.76	1105631
2018-04-03	79.33	79.91	78.29	79.77	1908478
2018-04-04	79.30	80.84	78.65	80.72	966474
2018-04-05	81.00	82.95	80.36	82.66	1090493
2018-04-06	81.96	82.85	79.99	80.67	952689
2018-04-09	80.99	81.79	80.23	80.87	1612888
2018-04-10	81.29	82.72	80.46	82.10	774416
2018-04-11	81.94	81.97	80.33	80.71	973642
2018-04-12	80.58	82.23	80.12	81.32	1336808
2018-04-13	81.87	82.29	81.21	81.44	644654
2018-04-16	82.32	83.68	81.95	83.13	835569
2018-04-17	83.79	84.85	83.30	84.68	990417
2018-04-18	84.67	86.10	84.10	85.24	656578
2018-04-19	85.33	85.56	84.25	84.85	937739
2018-04-20	84.58	85.41	83.97	85.30	812266
2018-04-23	85.37	86.08	84.83	85.31	580754
2018-04-24	85.74	86.65	84.23	84.69	837361
2018-04-25	83.54	83.87	81.16	83.66	1262408
2018-04-26	83.54	84.16	83.13	83.60	844850
2018-04-27	84.00	85.82	83.48	84.91	1151412
2018-04-30	90.18	91.15	82.91	83.25	3467102
2018-05-01	83.63	83.83	82.07	82.41	1968825
2018-05-02	81.99	83.97	81.05	82.88	1964142
2018-05-03	82.94	83.97	81.72	83.83	1179509
2018-05-04	83.43	84.47	82.34	83.92	1553099
2018-05-07	84.03	84.55	82.25	82.54	634023
2018-05-08	82.52	83.01	81.45	82.38	744472
2018-05-09	82.38	82.60	80.77	81.96	1275583
2018-05-10	82.10	83.81	81.97	83.10	698291
2018-05-11	83.09	83.93	82.10	83.80	582573
2018-05-14	84.10	85.56	84.10	85.05	631449
2018-05-15	84.69	85.26	84.56	85.08	809776
2018-05-16	85.06	85.49	84.44	84.82	611839
2018-05-17	85.09	87.55	84.96	87.09	1316192
2018-05-18	87.36	88.27	86.83	87.60	746215
2018-05-21	88.02	88.26	86.14	86.47	619700
2018-05-22	86.53	86.78	83.90	84.54	702796
2018-05-23	84.21	85.13	84.13	84.89	628576
2018-05-24	84.83	85.53	83.39	84.29	503059
2018-05-25	84.94	88.41	84.94	87.23	1100966
2018-05-29	86.50	87.11	85.76	87.04	1378767
2018-05-30	87.52	88.81	86.39	87.82	895897
2018-05-31	88.00	88.34	84.50	84.93	1761149
2018-06-01	85.91	86.38	84.39	85.18	1888440
2018-06-04	85.28	85.28	83.31	84.97	1095892
2018-06-05	85.00	86.63	84.96	85.64	892807
2018-06-06	85.98	86.39	85.01	86.39	559391
2018-06-07	86.68	86.92	85.87	86.69	424875
2018-06-08	86.33	87.98	86.11	87.67	563245
2018-06-11	88.10	91.13	87.89	90.84	1149156
2018-06-12	91.54	96.16	91.54	95.16	2152960
2018-06-13	95.20	97.49	94.54	95.87	1332396
2018-06-14	96.19	97.65	95.83	96.24	1278971
2018-06-15	95.50	96.26	94.18	95.44	1543433
2018-06-18	95.53	96.58	95.24	96.54	948162
2018-06-19	96.41	96.97	95.29	96.86	665485
2018-06-20	96.72	98.55	96.72	98.00	754578
2018-06-21	98.16	99.04	97.26	98.68	964474
2018-06-22	101.01	103.27	100.36	101.48	5507263
2018-06-25	101.58	102.75	100.75	101.18	788963
2018-06-26	101.07	101.68	99.08	99.41	911520
2018-06-27	98.12	99.15	96.87	98.06	1068534
2018-06-28	98.01	98.97	96.74	98.52	974561
2018-06-29	98.63	99.16	97.90	97.94	519114
2018-07-02	97.71	98.87	97.13	98.71	669160
2018-07-03	98.71	100.28	97.00	99.49	210019
2018-07-05	99.74	100.50	98.42	100.39	1015409
2018-07-06	100.57	100.85	99.10	100.48	446844
2018-07-09	101.50	105.91	101.33	103.68	1076188
2018-07-10	104.05	104.87	103.11	104.39	537392
2018-07-11	104.12	105.66	102.92	105.39	673273
2018-07-12	106.20	106.94	105.02	106.83	569007
2018-07-13	106.43	107.73	106.31	106.94	584283
2018-07-16	107.23	107.43	105.84	105.99	878540
2018-07-17	104.92	106.01	104.02	105.87	584715
2018-07-18	106.18	106.94	105.57	106.24	635260
2018-07-19	106.31	106.76	105.18	105.59	1053629
2018-07-20	105.48	106.90	104.85	106.15	476344
2018-07-23	106.50	107.67	105.75	106.92	687545
2018-07-24	107.31	107.35	105.31	105.93	787621
2018-07-25	106.29	106.89	104.50	106.38	999799
2018-07-26	106.63	107.18	105.33	106.76	709703
2018-07-27	106.54	106.74	104.43	104.67	887003
2018-07-30	104.29	104.38	101.87	102.74	1094023
2018-07-31	102.91	105.73	102.91	104.09	1039989
2018-08-01	120.84	123.85	118.22	121.94	3505423
2018-08-02	124.10	128.93	122.35	128.35	1597612
2018-08-03	128.06	130.88	126.29	126.43	1195621
2018-08-06	126.14	127.36	125.33	127.09	669001
2018-08-07	127.09	128.15	122.17	123.35	944186
2018-08-08	123.90	127.77	123.72	126.56	687897
2018-08-09	126.33	129.22	125.73	127.75	748154
2018-08-10	127.36	129.33	126.58	129.01	1487775
2018-08-13	129.69	133.29	129.62	132.03	1034291
2018-08-14	132.19	134.96	132.19	133.92	1173882
2018-08-15	134.13	135.24	133.81	134.01	988605
2018-08-16	134.29	135.42	133.96	134.15	936582
2018-08-17	134.74	135.82	132.28	134.83	1546436
2018-08-20	135.44	136.08	134.45	135.87	819963
2018-08-21	135.93	139.17	135.93	138.70	1204340
2018-08-22	138.60	140.75	138.39	139.44	970718
2018-08-23	139.40	141.12	139.22	139.57	1117927
2018-08-24	138.94	140.48	136.89	138.09	1456841
2018-08-27	139.03	140.98	138.45	139.68	676831
2018-08-28	139.24	140.34	138.21	140.16	740658
2018-08-29	140.98	140.98	138.57	138.90	1086385
2018-08-30	138.35	140.26	138.02	138.34	436320
2018-08-31	138.02	138.65	137.29	138.00	613734
2018-09-04	138.11	139.01	136.73	137.72	947787
2018-09-05	138.27	139.00	134.52	137.48	741668
2018-09-06	137.44	141.66	137.44	141.04	1590105
2018-09-07	141.18	144.50	140.46	140.67	1451467
2018-09-10	141.03	142.99	139.53	140.44	1237029
2018-09-11	139.90	146.09	139.90	145.41	1475826
2018-09-12	145.50	147.80	143.88	146.52	958630
2018-09-13	146.85	150.06	146.85	149.74	984699
2018-09-14	150.05	153.21	149.80	151.73	991647
2018-09-17	151.76	152.36	146.29	146.84	962097
2018-09-18	146.55	149.05	146.55	148.77	849133
2018-09-19	148.77	149.75	146.77	147.67	1153315
2018-09-20	147.47	149.28	147.19	148.34	899251
2018-09-21	149.00	153.83	148.76	152.72	3261422
2018-09-24	152.00	154.06	150.57	151.78	1872888
2018-09-25	152.24	152.68	149.73	149.83	1096331
2018-09-26	149.84	149.99	147.57	148.11	1113718
2018-09-27	148.61	150.61	147.40	148.02	1570199
2018-09-28	147.71	149.52	146.86	148.70	1054127
2018-10-01	149.64	150.00	147.50	148.14	670537
2018-10-02	147.87	148.60	145.95	146.50	1088097
2018-10-03	146.39	146.75	143.84	144.66	1104984
2018-10-04	144.05	144.58	142.42	142.90	622737
2018-10-05	142.86	145.71	141.84	144.00	551224
2018-10-08	143.22	144.74	141.80	143.38	480440
2018-10-09	142.57	146.10	142.57	143.66	483957
2018-10-10	142.38	144.42	138.38	138.62	908748
2018-10-11	138.13	143.43	137.13	138.79	938886
2018-10-12	137.62	141.22	136.80	139.54	825254
2018-10-15	140.14	140.24	138.02	138.57	584515
2018-10-16	140.05	144.67	140.05	143.59	652426
2018-10-17	143.65	143.88	141.88	143.13	511720
2018-10-18	146.97	151.96	141.81	142.40	721883
2018-10-19	142.81	143.52	134.29	134.56	813469
2018-10-22	134.24	136.04	132.02	134.08	1002705
2018-10-23	132.27	133.56	128.03	133.35	939108
2018-10-24	133.09	133.76	128.94	129.15	1265264
2018-10-25	129.18	133.87	127.18	132.47	593944
2018-10-26	130.83	130.87	125.71	127.59	687901
2018-10-29	128.99	130.49	122.55	124.62	735751
2018-10-30	124.48	126.04	122.28	125.80	784717
2018-10-31	127.10	128.14	125.24	126.77	1204657
2018-11-01	137.11	138.55	123.70	124.79	2245105
2018-11-02	126.01	129.45	122.29	123.00	991762
2018-11-05	122.15	126.10	121.50	124.72	1210304
2018-11-06	124.69	126.83	123.57	124.23	1626896
2018-11-07	129.13	137.77	126.93	137.32	1885720
2018-11-08	137.00	138.17	134.33	136.04	877729
2018-11-09	135.12	136.48	133.00	134.16	813345
2018-11-12	134.37	135.93	132.09	132.91	716046
2018-11-13	135.68	138.27	134.19	135.36	1118957
2018-11-14	135.86	136.70	126.46	126.93	1054328
2018-11-15	125.45	127.01	123.04	126.20	945266
2018-11-16	125.12	127.50	122.14	124.85	912847
2018-11-19	124.63	125.07	117.32	118.21	906882
2018-11-20	116.63	122.23	114.44	120.55	992862
2018-11-21	121.00	126.30	120.70	125.59	809423
2018-11-23	125.06	129.62	125.00	128.83	372522
2018-11-26	129.56	133.43	127.55	128.44	561779
2018-11-27	128.10	128.95	125.75	127.26	608173
2018-11-28	128.36	132.89	127.43	132.86	820523
2018-11-29	131.37	140.07	130.53	138.12	882187
2018-11-30	138.12	141.47	138.03	139.71	779544
2018-12-03	141.23	141.23	135.22	138.46	834623
2018-12-04	138.63	141.98	137.96	140.00	845522
2018-12-06	138.13	138.76	130.74	136.51	826607
2018-12-07	137.28	137.38	131.36	132.80	550478
2018-12-10	133.44	134.53	129.66	133.18	579708
2018-12-11	134.04	137.82	133.99	135.75	606352
2018-12-12	137.64	142.99	137.64	141.75	543994
2018-12-13	141.73	144.25	141.59	142.79	1010832
2018-12-14	141.85	142.24	130.16	131.72	1099506
2018-12-17	119.80	120.30	110.41	120.00	3658320
2018-12-18	120.68	121.94	117.03	118.36	1570630
2018-12-19	118.25	122.02	116.42	117.28	1118198
2018-12-20	117.13	117.71	112.59	114.53	1301768
2018-12-21	114.05	115.46	109.17	110.38	1864420
2018-12-24	108.73	110.05	105.85	107.91	342390
2018-12-26	108.40	114.90	107.70	114.76	568292
2018-12-27	112.80	116.70	108.45	114.46	444826
2018-12-28	114.53	115.69	112.60	113.66	408422
2018-12-31	114.63	116.64	114.63	116.22	467997
2019-01-02	114.99	115.20	111.00	112.89	793247
2019-01-03	111.36	111.90	105.28	105.90	1207250
2019-01-04	106.85	112.66	105.91	109.66	1738794
2019-01-07	110.06	118.39	107.24	117.75	1937318
2019-01-08	120.15	128.59	120.15	128.31	1137714
2019-01-09	128.75	131.73	127.30	130.59	1378886
2019-01-10	129.78	133.45	128.40	133.04	1230683
2019-01-11	132.77	134.11	130.56	133.38	640662
2019-01-14	132.44	134.72	128.74	132.75	598030
2019-01-15	133.22	135.94	131.10	135.11	616283
2019-01-16	136.34	137.83	134.50	135.97	552279
2019-01-17	135.80	137.10	134.91	135.40	704604
2019-01-18	137.06	139.18	135.41	136.96	575808
2019-01-22	135.92	137.20	133.69	134.57	633370
2019-01-23	135.65	137.30	132.48	133.87	675174
2019-01-24	133.95	135.66	132.72	133.70	394380
2019-01-25	134.64	136.23	134.15	135.32	401244
2019-01-28	134.77	136.20	133.35	136.13	380950
2019-01-29	136.26	136.26	133.88	134.60	375206
2019-01-30	135.95	136.90	132.72	134.00	724721
2019-01-31	133.82	135.10	130.62	132.98	862233
2019-02-01	132.72	138.96	132.13	138.86	668052
2019-02-04	138.36	138.95	135.65	136.36	373998
2019-02-05	137.56	141.12	137.19	138.57	786514
2019-02-06	137.87	138.41	134.51	138.28	417581
2019-02-07	137.44	139.76	136.77	137.80	557085
2019-02-08	136.74	137.54	133.66	136.90	574013
2019-02-11	137.27	138.72	135.32	137.09	905928
2019-02-12	136.70	137.09	124.50	129.39	2597602
2019-02-13	130.81	137.23	130.81	137.01	1289239
2019-02-14	136.97	137.27	133.70	136.08	986029
2019-02-15	136.79	138.36	135.06	135.34	729001
2019-02-19	134.53	135.50	133.06	134.86	788875
2019-02-20	134.34	138.98	134.14	137.67	978673
2019-02-21	137.91	142.33	135.73	136.57	862094
2019-02-22	137.28	142.18	136.72	141.73	911918
2019-02-25	142.65	145.72	142.65	145.60	1039300
2019-02-26	145.65	147.76	144.52	145.83	739479
2019-02-27	145.09	145.65	137.12	140.33	973112
2019-02-28	139.81	141.69	132.29	134.63	1031401
2019-03-01	135.85	138.98	135.13	138.40	679608
2019-03-04	139.41	140.26	131.87	132.73	838649
2019-03-05	133.09	135.60	130.23	134.08	977999
2019-03-06	134.45	134.77	128.92	129.45	822612
2019-03-07	130.19	131.76	128.21	130.34	1083867
2019-03-08	128.86	132.93	128.86	132.55	866998
2019-03-11	132.90	136.16	132.50	135.85	735103
2019-03-12	136.66	139.15	136.52	138.94	849909
2019-03-13	140.09	143.21	139.22	141.77	1003045
2019-03-14	142.10	143.50	138.89	140.13	803013
2019-03-15	140.00	141.80	138.75	139.40	758084
2019-03-18	140.14	143.61	139.50	143.02	799972
2019-03-19	143.28	147.16	143.01	145.63	865591
2019-03-20	145.60	146.89	142.03	142.58	920983
2019-03-21	142.31	148.73	142.09	148.29	1053616
2019-03-22	147.42	149.66	146.17	146.48	855606
2019-03-25	146.50	146.70	141.32	144.23	743116
2019-03-26	144.03	144.59	129.69	130.21	1669542
2019-03-27	133.28	138.63	129.13	133.08	1701577
2019-03-28	133.78	138.63	132.61	138.20	1087121
2019-03-29	139.99	142.68	138.81	141.96	1085377
2019-04-01	143.32	144.85	141.20	144.70	924199
2019-04-02	145.17	145.17	141.25	142.69	514409
2019-04-03	143.47	145.66	142.59	145.07	539212
2019-04-04	145.36	147.09	144.22	145.28	491017
2019-04-05	146.68	147.94	145.81	147.36	845306
2019-04-08	147.00	147.82	144.76	147.49	583784
2019-04-09	146.73	147.40	144.82	145.60	834466
2019-04-10	146.24	147.89	144.25	145.24	1203982
2019-04-11	145.60	146.34	140.62	141.53	927625
2019-04-12	141.72	142.98	128.57	129.39	1446328
2019-04-15	129.39	132.16	128.47	131.98	904670
2019-04-16	134.24	136.56	120.45	122.09	1404049
2019-04-17	121.73	121.73	115.01	116.67	2625528
2019-04-18	116.91	120.83	112.16	120.68	1989084
2019-04-22	120.78	124.86	119.95	121.22	922837
2019-04-23	121.94	125.08	119.22	123.95	1012464
2019-04-24	123.83	124.18	122.03	123.72	780917
2019-04-25	123.06	124.66	122.15	124.27	418034
2019-04-26	124.18	128.55	123.73	128.49	560501
2019-04-29	128.05	129.99	126.55	128.73	814955
2019-04-30	132.50	135.99	126.85	129.63	1477503
2019-05-01	129.69	131.00	126.04	126.80	1105802
2019-05-02	126.55	127.86	123.14	126.75	710359
2019-05-03	127.14	129.49	125.93	128.26	600792
2019-05-06	125.63	130.61	125.63	130.00	1015214
2019-05-07	129.16	129.97	125.31	127.04	480804
2019-05-08	126.30	129.95	125.05	129.46	507337
2019-05-09	127.99	129.46	125.64	128.38	536462
2019-05-10	128.32	129.61	124.68	129.13	400753
2019-05-13	126.06	127.84	124.27	126.54	389726
2019-05-14	127.09	129.04	126.03	128.39	411222
2019-05-15	127.32	130.74	126.03	129.60	443240
2019-05-16	130.00	132.11	129.17	129.75	610488
2019-05-17	129.33	130.73	128.50	129.69	569514
2019-05-20	128.95	131.13	128.20	129.76	604981
2019-05-21	130.66	134.41	130.66	134.40	600629
2019-05-22	133.82	135.00	132.71	133.88	527844
2019-05-23	132.43	133.00	127.04	127.45	546252
2019-05-24	127.95	132.54	127.25	132.14	720218
2019-05-28	132.14	134.96	131.54	132.00	544835
2019-05-29	130.68	132.07	128.85	131.12	539218
2019-05-30	131.55	138.75	131.48	134.77	1135425
2019-05-31	134.27	143.18	134.27	142.26	1362648
2019-06-03	145.01	149.42	143.55	145.13	1112453
2019-06-04	146.61	152.95	145.66	152.56	938247
2019-06-05	152.98	155.62	151.32	153.34	614664
2019-06-06	153.11	156.25	149.50	155.28	704799
2019-06-07	156.64	159.00	153.43	153.73	706212
2019-06-10	154.68	155.77	152.10	152.55	803708
2019-06-11	152.99	155.48	150.98	152.06	616649
2019-06-12	151.46	151.86	147.02	147.91	624950
2019-06-13	148.29	148.81	145.79	148.08	459353
2019-06-14	147.91	148.01	144.57	144.93	520091
2019-06-17	145.00	147.63	145.00	146.59	391877
2019-06-18	146.89	148.23	145.28	145.85	512774
2019-06-19	145.85	146.99	143.29	146.37	474730
2019-06-20	147.58	148.11	145.13	146.44	647548
2019-06-21	146.00	150.82	145.62	150.80	811869
2019-06-24	150.52	151.22	146.15	147.33	582721
2019-06-25	147.50	149.16	144.66	145.35	410193
2019-06-26	145.86	146.12	135.76	137.79	917726
2019-06-27	138.28	142.44	138.02	141.34	589306
2019-06-28	141.14	143.66	139.66	143.14	796998
2019-07-01	144.23	144.76	138.29	140.31	551861
2019-07-02	140.20	142.09	137.55	140.86	520494
2019-07-03	141.21	142.91	140.29	142.53	278441
2019-07-05	141.94	144.25	141.00	143.57	390704
2019-07-08	142.86	143.30	138.79	139.85	394130
2019-07-09	138.45	139.27	136.15	136.78	492166
2019-07-10	137.26	139.98	136.46	137.87	453506
2019-07-11	140.63	143.93	139.93	143.33	532525
2019-07-12	143.30	145.79	141.80	144.87	370648
2019-07-15	145.23	145.68	141.77	142.02	295638
2019-07-16	142.27	142.38	139.67	141.27	405924
2019-07-17	141.53	141.96	140.31	140.67	304090
2019-07-18	140.38	142.97	138.40	142.09	317476
2019-07-19	142.31	143.50	140.27	140.38	331196
2019-07-22	140.87	142.94	140.58	141.00	293702
2019-07-23	139.63	142.73	137.18	141.21	487522
2019-07-24	140.89	141.02	133.57	136.40	725367
2019-07-25	136.09	137.79	135.17	135.47	519803
2019-07-26	136.50	140.05	135.83	139.86	361642
2019-07-29	139.84	141.43	138.35	138.92	470432
2019-07-30	138.42	138.42	134.72	137.50	880663
2019-07-31	143.00	143.00	130.57	132.78	1085950
2019-08-01	132.29	134.34	128.47	130.24	735574
2019-08-02	129.60	131.27	127.52	129.24	480916
2019-08-05	127.55	128.21	121.73	123.95	577149
2019-08-06	124.66	127.64	124.65	127.26	426638
2019-08-07	126.06	132.35	125.30	131.50	741418
2019-08-08	131.63	135.36	131.63	135.21	676702
2019-08-09	134.88	136.39	132.98	134.44	470933
2019-08-12	133.02	134.22	131.64	133.95	365048
2019-08-13	134.41	138.23	133.46	137.28	461294
2019-08-14	134.42	135.10	132.71	134.32	571269
2019-08-15	135.09	135.97	133.28	133.94	504997
2019-08-16	134.95	138.48	134.50	136.68	617277
2019-08-19	138.46	139.66	137.23	138.92	430060
2019-08-20	138.66	138.66	131.50	131.53	607368
2019-08-21	132.68	134.77	131.79	133.26	328385
2019-08-22	133.69	134.39	129.52	129.59	331137
2019-08-23	128.98	130.58	126.82	127.33	589205
2019-08-26	128.76	130.56	126.58	127.63	377470
2019-08-27	128.10	128.63	124.61	125.90	485455
2019-08-28	125.00	128.45	124.07	126.92	412252
2019-08-29	128.44	129.95	127.60	129.90	277957
2019-08-30	130.63	130.95	128.78	130.28	373496
2019-09-03	128.85	129.32	126.22	127.34	317774
2019-09-04	128.28	128.88	122.77	122.84	454261
2019-09-05	124.49	124.68	120.25	122.98	646662
2019-09-06	123.77	123.77	119.49	119.68	698647
2019-09-09	120.20	120.20	115.60	118.59	1092949
2019-09-10	118.40	121.93	116.65	120.00	825561
2019-09-11	120.24	120.65	118.30	118.75	677648
2019-09-12	119.61	120.09	113.87	113.94	792025
2019-09-13	115.00	117.93	114.66	114.96	718890
2019-09-16	113.80	116.28	113.55	115.93	515351
2019-09-17	115.82	116.52	114.70	115.25	590497
2019-09-18	115.14	116.19	112.92	114.48	649573
2019-09-19	114.77	117.26	114.65	115.26	756305
2019-09-20	115.67	116.63	114.15	114.56	974562
2019-09-23	114.26	116.63	113.77	116.21	633165
2019-09-24	116.35	117.66	111.54	112.13	735206
2019-09-25	112.00	114.26	111.26	111.89	545226
2019-09-26	112.00	112.28	107.43	109.24	627760
2019-09-27	109.84	110.34	106.50	107.47	579115
2019-09-30	107.08	111.14	106.79	109.72	575779
2019-10-01	110.19	110.19	107.08	109.48	901341
2019-10-02	108.97	110.65	107.85	110.09	516928
2019-10-03	109.95	113.03	109.32	112.23	757523
2019-10-04	112.24	113.26	111.35	112.77	617171
2019-10-07	112.71	113.75	111.20	111.28	537009
2019-10-08	110.08	111.79	108.56	111.29	836136
2019-10-09	112.00	113.16	110.26	112.83	467543
2019-10-10	112.84	113.96	111.32	113.05	639825
2019-10-11	115.00	116.10	113.24	113.39	331561
2019-10-14	113.12	113.65	112.33	112.52	212835
2019-10-15	115.18	119.73	113.52	117.47	624582
2019-10-16	117.25	118.19	115.98	118.00	312875
2019-10-17	118.38	121.70	117.92	121.50	518558
2019-10-18	121.67	123.09	120.81	122.93	514641
2019-10-21	123.44	124.49	121.24	121.45	396914
2019-10-22	121.03	126.40	120.47	124.11	634978
2019-10-23	123.71	124.36	121.42	121.85	541257
2019-10-24	122.35	122.59	119.08	120.46	431590
2019-10-25	120.95	123.31	119.44	121.89	391699
2019-10-28	122.48	125.84	122.19	124.27	470804
2019-10-29	124.48	127.02	124.43	124.68	787262
2019-10-30	113.61	124.12	111.01	123.88	2466202
2019-10-31	123.58	124.71	117.44	117.64	995727
2019-11-01	118.95	123.29	118.13	118.83	726985
2019-11-04	119.70	119.89	117.02	119.13	841795
2019-11-05	120.41	121.44	119.09	120.44	779059
2019-11-06	120.46	121.53	119.82	119.87	507344
2019-11-07	120.87	122.89	120.71	121.42	497565
2019-11-08	121.97	126.19	121.60	126.18	1028906
2019-11-11	125.21	125.78	121.14	121.91	547223
2019-11-12	121.50	123.36	120.63	122.60	453012
2019-11-13	121.68	123.47	121.44	121.60	356141
2019-11-14	121.82	123.15	121.82	122.20	326207
2019-11-15	123.07	129.82	122.83	129.70	652948
2019-11-18	129.76	135.26	129.49	134.48	827912
2019-11-19	135.33	136.40	134.18	135.46	449438
2019-11-20	134.51	135.78	133.46	135.53	503298
2019-11-21	135.77	136.94	134.80	135.70	410989
2019-11-22	136.24	137.11	134.33	134.53	321904
2019-11-25	135.00	137.33	134.11	135.90	660690
2019-11-26	135.62	136.47	133.53	133.63	456706
2019-11-27	134.41	139.96	134.01	137.92	666807
2019-11-29	138.20	138.47	135.23	135.50	199388
2019-12-02	136.05	136.62	134.35	135.11	397275
2019-12-03	133.54	134.13	131.24	133.19	379675
2019-12-04	133.79	135.30	133.07	133.36	481677
2019-12-05	133.27	134.55	132.40	132.49	311384
2019-12-06	133.37	135.12	133.10	133.30	408700
2019-12-09	133.20	133.36	129.40	129.63	646498
2019-12-10	129.98	130.29	128.17	130.01	408894
2019-12-11	129.54	130.88	127.43	127.84	277698
2019-12-12	128.55	130.40	127.62	129.72	234771
2019-12-13	130.95	133.35	129.14	129.54	424505
2019-12-16	130.55	137.83	130.55	134.21	893418
2019-12-17	134.13	134.13	130.79	132.48	733135
2019-12-18	133.20	135.48	132.82	133.39	460038
2019-12-19	136.82	138.84	134.91	135.04	681541
2019-12-20	135.89	136.12	133.38	133.54	1294312
2019-12-23	133.40	137.19	132.70	136.65	783717
2019-12-24	136.33	137.32	134.56	136.24	146624
2019-12-26	136.33	137.44	136.10	136.38	228763
2019-12-27	136.76	136.93	135.17	136.10	398823
2019-12-30	135.91	137.40	133.86	135.84	350485
2019-12-31	135.35	137.01	134.80	135.69	355157
2020-01-02	136.00	136.00	130.78	133.37	523262
2020-01-03	131.25	133.72	130.65	132.54	356506
2020-01-06	132.75	137.47	131.78	137.35	678157
2020-01-07	135.79	139.77	135.79	139.26	417884
2020-01-08	138.93	144.80	138.55	143.78	661464
2020-01-09	144.23	146.28	143.37	143.43	464018
2020-01-10	143.78	144.42	141.57	143.35	412313
2020-01-13	143.59	144.56	139.27	139.77	525751
2020-01-14	134.45	135.38	130.00	131.85	1276829
2020-01-15	131.92	139.55	131.35	138.95	846121
2020-01-16	139.96	141.22	137.93	140.86	436178
2020-01-17	140.47	140.47	136.43	136.82	523892
2020-01-21	135.95	139.45	135.02	138.38	855885
2020-01-22	138.79	139.50	137.29	137.75	774546
2020-01-23	137.81	138.88	136.27	137.97	606752
2020-01-24	138.26	138.26	134.02	134.57	250807
2020-01-27	131.69	131.69	128.03	128.45	731406
2020-01-28	129.31	133.80	129.13	131.37	648008
2020-01-29	131.11	131.60	128.30	129.24	886796
2020-01-30	128.10	128.60	124.44	126.75	692009
2020-01-31	126.00	126.44	122.83	122.97	1019675
2020-02-03	123.65	125.63	122.91	124.97	622500
2020-02-04	126.41	129.43	124.28	124.49	682630
2020-02-05	126.17	131.70	126.17	129.79	596171
2020-02-06	130.85	131.30	127.43	128.03	675577
2020-02-07	128.00	128.58	126.00	128.00	371625
2020-02-10	127.25	129.44	127.07	129.35	682761
2020-02-11	128.55	141.85	127.47	141.42	1233934
2020-02-12	142.00	145.83	142.00	145.73	718061
2020-02-13	144.56	146.87	144.56	145.58	525494
2020-02-14	145.78	146.81	144.34	144.99	433915
2020-02-18	145.76	149.87	145.03	149.21	537293
2020-02-19	149.34	154.89	149.02	153.84	776639
2020-02-20	151.73	152.98	148.11	150.49	520065
2020-02-21	149.69	150.82	148.34	149.80	248113
2020-02-24	142.58	142.58	137.44	138.21	735564
2020-02-25	139.67	139.67	128.70	129.04	787225
2020-02-26	130.34	131.08	127.09	128.73	596661
2020-02-27	125.72	128.81	123.84	124.18	791511
2020-02-28	119.97	125.27	119.21	122.55	860551
2020-03-02	123.48	127.63	119.92	127.32	850986
2020-03-03	127.35	130.53	120.94	122.43	917479
2020-03-04	131.85	142.49	131.85	142.35	1243310
2020-03-05	138.98	142.32	137.26	140.02	675114
2020-03-06	135.34	138.21	130.37	138.20	877785
2020-03-09	126.41	135.01	122.24	132.77	1204665
2020-03-10	136.14	139.36	128.72	136.38	921354
2020-03-11	132.19	137.19	130.06	131.92	965975
2020-03-12	120.53	136.37	120.01	130.04	2547945
2020-03-13	137.97	146.37	130.58	146.35	1380740
2020-03-16	136.66	140.26	121.37	121.69	1290083
2020-03-17	124.56	129.49	121.62	125.74	1126783
2020-03-18	119.06	123.27	102.85	120.05	983857
2020-03-19	118.39	129.02	117.00	120.48	948891
2020-03-20	120.20	128.79	111.26	113.75	1366630
2020-03-23	113.66	114.24	104.02	107.79	885330
2020-03-24	112.92	121.36	111.01	117.91	839901
2020-03-25	117.17	137.61	115.80	130.23	1213611
2020-03-26	130.94	142.02	130.94	139.98	766470
2020-03-27	135.35	137.20	130.00	135.17	595344
2020-03-30	136.34	141.58	134.66	139.35	493221
2020-03-31	140.78	140.78	135.68	139.71	468109
2020-04-01	134.15	136.64	127.80	131.16	484788
2020-04-02	129.67	135.01	127.56	133.48	952620
2020-04-03	131.90	135.23	129.05	132.13	381304
2020-04-06	137.98	142.69	136.70	141.00	782244
2020-04-07	145.00	146.32	137.17	140.11	621382
2020-04-08	146.71	158.78	142.43	157.56	616446
2020-04-09	157.84	161.01	152.57	153.28	547256
2020-04-13	154.41	157.41	151.11	156.71	862092
2020-04-14	162.09	165.00	160.65	163.29	2048351
2020-04-15	162.10	164.89	157.26	160.20	887182
2020-04-16	162.53	171.99	161.40	170.97	1100125
2020-04-17	174.00	175.00	165.69	169.82	582882
2020-04-20	168.10	170.94	163.88	164.30	885441
2020-04-21	160.96	165.96	159.50	160.43	388967
2020-04-22	164.29	168.00	163.05	163.37	425221
2020-04-23	165.27	169.28	163.50	167.22	519450
2020-04-24	170.00	170.00	165.49	168.28	480397
2020-04-27	170.25	172.50	168.50	170.87	659463
2020-04-28	170.79	173.99	162.73	166.35	390294
2020-04-29	168.87	168.87	163.00	164.76	517396
2020-04-30	163.34	169.24	161.00	163.97	618112
2020-05-01	169.99	174.95	165.80	173.25	1281627
2020-05-04	171.52	178.60	171.25	178.31	600427
2020-05-05	178.31	183.89	177.87	181.08	623213
2020-05-06	181.74	186.56	178.46	183.10	564971
2020-05-07	183.82	187.83	176.67	177.27	585565
2020-05-08	179.38	180.80	174.51	175.55	578451
2020-05-11	175.34	179.74	175.19	178.86	519446
2020-05-12	179.62	184.86	178.86	180.50	475761
2020-05-13	181.16	181.16	172.01	174.38	477061
2020-05-14	171.71	179.31	171.42	176.48	423171
2020-05-15	175.95	182.86	175.69	181.42	584538
2020-05-18	183.60	184.95	172.51	173.75	564476
2020-05-19	174.56	179.46	174.01	176.67	447158
2020-05-20	181.50	181.50	175.75	176.97	513742
2020-05-21	175.98	183.33	175.65	181.72	813591
2020-05-22	182.29	183.37	180.65	182.21	380411
2020-05-26	185.00	187.22	182.55	183.71	1027513
2020-05-27	183.92	184.29	174.35	183.65	638337
2020-05-28	185.49	194.20	185.49	186.86	1019140
2020-05-29	190.15	196.52	184.26	185.82	3712172
2020-06-01	185.84	188.53	182.57	183.07	595183
2020-06-02	182.98	186.03	180.61	183.12	632114
2020-06-03	181.81	183.42	178.69	179.14	507122
2020-06-04	177.51	178.62	171.48	173.58	713526
2020-06-05	172.78	174.85	170.17	171.03	520968
2020-06-08	168.05	173.51	166.07	171.77	622748
2020-06-09	172.96	177.09	172.00	175.09	534565
2020-06-10	176.68	179.65	173.04	178.84	833767
2020-06-11	176.82	176.82	167.00	168.96	698392
2020-06-12	172.89	176.35	166.66	169.89	726525
2020-06-15	166.91	167.93	161.64	166.19	619972
2020-06-16	174.19	175.71	170.06	172.71	645430
2020-06-17	173.62	174.05	167.92	168.80	527157
2020-06-18	168.02	171.69	167.35	171.17	522541
2020-06-19	172.13	179.75	170.79	179.75	1650096
2020-06-22	178.43	180.32	174.68	179.85	624161
2020-06-23	180.23	181.08	175.86	178.64	531903
2020-06-24	178.09	178.41	168.90	172.88	608495
2020-06-25	172.90	175.36	169.54	174.73	638048
2020-06-26	174.18	176.75	168.73	169.09	589352
2020-06-29	169.62	172.09	167.19	171.60	343620
2020-06-30	172.13	178.56	170.37	177.98	885914
2020-07-01	179.81	181.56	176.75	179.12	399089
2020-07-02	180.17	183.73	180.17	182.05	920175
2020-07-06	183.57	184.59	180.19	182.94	441973
2020-07-07	181.84	186.28	181.42	182.42	257088
2020-07-08	182.78	183.60	179.34	182.35	334065
2020-07-09	182.10	182.61	176.06	178.62	347964
2020-07-10	179.38	179.38	176.27	176.54	412655
2020-07-13	177.44	180.22	176.17	176.67	500287
2020-07-14	177.18	185.66	176.86	185.48	386118
2020-07-15	185.09	187.85	181.88	185.86	318075
2020-07-16	186.06	187.60	183.16	184.18	261994
2020-07-17	185.91	187.53	182.97	185.88	218566
2020-07-20	185.71	186.48	178.36	179.20	300035
2020-07-21	181.43	182.68	179.65	181.46	265724
2020-07-22	181.28	184.28	179.58	183.75	225534
2020-07-23	184.06	187.36	182.91	183.54	164935
2020-07-24	183.40	184.96	181.30	184.25	206407
2020-07-27	183.88	184.65	179.67	182.24	230987
2020-07-28	182.30	183.44	179.38	181.50	276115
2020-07-29	181.59	189.80	181.52	187.65	333993
2020-07-30	184.61	190.38	182.71	187.02	417467
2020-07-31	181.48	187.80	180.27	184.70	614272
2020-08-03	187.01	188.39	181.68	185.81	321395
2020-08-04	185.00	189.82	183.56	186.70	371835
2020-08-05	188.78	193.97	186.89	193.97	480876
2020-08-06	193.62	195.34	191.50	194.26	480688
2020-08-07	194.07	196.54	192.05	196.01	374255
2020-08-10	196.01	196.01	188.97	189.30	305845
2020-08-11	190.71	191.29	185.39	185.61	270431
2020-08-12	187.67	192.16	186.48	191.80	265322
2020-08-13	191.56	193.49	188.09	193.02	275461
2020-08-14	192.56	194.23	190.47	193.76	143771
2020-08-17	194.80	198.38	193.79	195.55	369930
2020-08-18	195.31	195.57	192.35	192.80	165083
2020-08-19	192.63	196.69	192.19	193.51	262216
2020-08-20	191.91	192.12	189.06	189.96	366532
2020-08-21	189.50	192.30	187.07	188.55	334258
2020-08-24	190.00	190.50	180.70	181.59	226357
2020-08-25	182.41	182.51	179.85	182.26	209833
2020-08-26	183.17	183.17	178.20	181.21	248424
2020-08-27	182.00	186.09	180.20	183.74	216889
2020-08-28	183.52	186.31	181.02	183.82	190554
2020-08-31	182.78	186.97	182.69	184.97	407146
2020-09-01	187.43	190.27	184.36	186.03	271986
2020-09-02	186.52	193.93	183.81	193.15	383584
2020-09-03	193.15	194.09	182.05	184.10	242391
2020-09-04	184.04	184.91	177.90	183.00	241860
2020-09-08	181.60	182.69	173.87	175.08	343121
2020-09-09	176.52	177.46	171.61	175.50	299412
2020-09-10	175.70	177.15	170.47	171.45	420050
2020-09-11	174.15	174.15	166.28	168.84	293826
2020-09-14	170.71	179.83	170.22	179.28	443493
2020-09-15	179.57	182.72	179.57	181.79	266147
2020-09-16	183.00	188.27	181.85	184.17	348479
2020-09-17	182.28	183.68	179.99	181.31	294337
2020-09-18	182.75	185.74	181.09	184.56	543872
2020-09-21	174.46	174.47	165.39	168.88	750896
2020-09-22	169.33	169.97	155.35	156.21	1017062
2020-09-23	156.60	158.29	151.40	153.07	1071857
2020-09-24	153.37	156.77	151.66	153.08	742406
2020-09-25	152.49	161.76	152.49	161.51	582307
2020-09-28	163.39	165.49	161.15	163.07	385780
2020-09-29	159.00	172.60	159.00	171.80	528422
2020-09-30	173.13	184.20	171.40	183.04	684583
2020-10-01	182.53	188.38	181.22	188.18	898665
2020-10-02	185.96	194.88	185.68	193.36	585766
2020-10-05	195.00	201.87	195.00	201.32	507820
2020-10-06	202.04	202.40	196.38	198.18	394973
2020-10-07	199.69	203.90	198.83	203.53	477579
2020-10-08	205.50	206.10	199.10	199.75	227096
2020-10-09	201.17	201.92	197.91	199.20	270462
2020-10-12	200.90	207.65	200.01	204.40	287927
2020-10-13	203.96	209.22	203.41	203.63	249487
2020-10-14	203.62	205.00	200.77	202.85	258186
2020-10-15	201.11	208.86	201.00	206.50	229615
2020-10-16	206.07	211.46	204.10	210.64	262532
2020-10-19	210.75	213.78	205.82	206.69	216414
2020-10-20	207.08	209.51	205.34	206.60	177644
2020-10-21	207.51	209.20	205.35	206.73	180283
2020-10-22	205.80	211.86	205.19	211.12	177488
2020-10-23	211.48	215.62	210.21	212.55	178082
2020-10-26	209.73	211.04	202.89	205.03	350109
2020-10-27	203.06	205.67	199.37	203.87	257515
2020-10-28	200.11	200.69	192.91	193.23	412808
2020-10-29	201.00	205.00	185.62	187.11	536806
2020-10-30	187.29	190.21	183.03	186.47	358405
2020-11-02	189.31	200.07	189.31	198.85	464346
2020-11-03	201.09	212.74	199.43	211.59	384686
2020-11-04	205.99	220.84	205.99	216.94	631168
2020-11-05	221.11	221.11	215.49	216.82	322538
2020-11-06	216.60	218.05	214.32	215.47	226661
2020-11-09	223.26	223.26	206.31	207.10	463178
2020-11-10	206.45	222.56	203.00	220.04	515619
2020-11-11	222.82	224.00	217.37	219.01	322844
2020-11-12	218.24	218.93	212.48	215.80	329155
2020-11-13	216.27	220.36	215.51	219.74	247454
2020-11-16	221.83	221.95	215.46	218.90	182640
2020-11-17	215.82	221.20	214.52	219.76	260182
2020-11-18	220.83	220.83	212.47	213.34	217219
2020-11-19	212.38	213.72	207.70	209.18	225720
2020-11-20	209.70	209.70	206.28	207.26	232453
2020-11-23	209.08	211.02	206.08	207.20	194147
2020-11-24	208.26	210.29	204.93	205.17	549721
2020-11-25	206.38	206.38	200.74	202.82	222056
2020-11-27	202.82	208.52	202.12	207.02	106158
2020-11-30	206.48	207.47	203.12	204.13	445577
2020-12-01	207.05	212.93	205.35	207.20	213720
2020-12-02	206.49	210.24	206.27	208.04	187272
2020-12-03	207.19	210.63	206.69	208.12	209944
2020-12-04	208.66	214.30	208.53	213.72	221767
2020-12-07	213.72	214.45	209.48	211.45	218053
2020-12-08	209.69	215.81	209.11	215.07	187089
2020-12-09	215.76	216.36	207.58	209.76	240058
2020-12-10	209.75	209.75	203.39	204.69	369478
2020-12-11	204.38	205.88	199.67	200.18	387104
2020-12-14	202.49	203.88	198.39	199.68	287179
2020-12-15	201.37	204.04	200.34	204.04	242000
2020-12-16	205.62	205.62	199.00	200.65	228901
2020-12-17	201.45	205.32	200.65	203.65	281306
2020-12-18	204.86	204.86	199.40	201.96	977705
2020-12-21	198.29	202.42	196.08	202.16	215592
2020-12-22	201.33	206.83	200.73	205.73	266413
2020-12-23	207.40	210.26	205.91	208.49	202809
2020-12-24	207.96	208.86	205.93	207.10	58624
2020-12-28	208.50	209.23	205.44	206.52	138891
2020-12-29	207.88	209.38	205.80	207.34	183768
2020-12-30	206.88	209.72	206.17	206.76	151868
2020-12-31	207.74	213.51	207.23	212.68	216831
2021-01-04	214.98	216.91	210.98	216.08	357669
2021-01-05	215.71	219.99	215.23	215.95	211537
2021-01-06	214.38	236.69	214.30	235.73	585358
2021-01-07	236.32	243.78	236.32	242.05	340471
2021-01-08	241.66	246.72	238.73	243.10	253549
2021-01-11	241.86	244.85	238.51	241.80	232840
2021-01-12	240.53	243.05	236.92	237.89	259683
2021-01-13	236.85	236.85	228.05	228.59	331751
2021-01-14	228.22	234.10	223.01	223.76	402079
2021-01-15	222.01	224.42	218.46	220.74	255469
2021-01-19	223.82	224.46	217.86	219.10	348941
2021-01-20	218.71	223.44	217.14	222.63	290829
2021-01-21	221.72	224.57	218.93	222.31	385181
2021-01-22	222.13	224.09	218.01	223.12	257554
2021-01-25	223.84	228.15	222.27	224.84	330530
2021-01-26	227.42	228.75	219.22	219.32	275511
2021-01-27	215.00	217.57	211.79	216.93	401547
2021-01-28	218.93	221.92	216.20	218.47	293682
2021-01-29	217.78	217.78	211.46	213.61	534936
2021-02-01	214.81	215.67	212.49	214.11	328324
2021-02-02	217.32	219.23	211.80	212.06	293970
2021-02-03	212.58	215.27	208.66	210.90	348972
2021-02-04	211.31	211.44	205.78	206.65	261850
2021-02-05	210.02	210.02	200.70	204.70	702107
2021-02-08	206.68	206.68	199.81	202.54	594782
2021-02-09	202.40	209.95	202.40	206.01	422378
2021-02-10	207.57	208.40	203.85	206.20	481575
2021-02-11	203.47	222.39	202.65	216.26	901577
2021-02-12	213.62	217.32	205.61	216.28	833686
2021-02-16	216.21	220.00	213.89	215.43	344813
2021-02-17	215.20	218.36	214.19	216.90	298723
2021-02-18	216.37	217.88	212.27	216.11	275860
2021-02-19	219.99	221.76	216.03	220.83	381572
2021-02-22	219.44	224.62	217.33	224.35	306582
2021-02-23	223.79	227.88	221.53	225.14	277337
2021-02-24	224.05	226.87	222.99	226.02	228853
2021-02-25	225.15	226.81	216.39	218.76	240615
2021-02-26	219.79	221.94	214.97	216.76	376323
2021-03-01	219.06	225.59	219.06	222.24	227229
2021-03-02	221.43	224.12	219.90	222.86	255495
2021-03-03	220.87	221.61	211.44	212.09	347014
2021-03-04	210.68	217.42	209.22	210.10	379211
2021-03-05	212.01	220.50	209.41	219.55	313732
2021-03-08	219.57	221.07	216.83	217.24	297128
2021-03-09	219.72	224.96	217.35	218.09	259898
2021-03-10	224.49	224.55	220.62	223.47	463298
2021-03-11	224.81	229.60	224.45	229.09	340315
2021-03-12	227.98	232.68	227.98	232.49	357289
2021-03-15	232.75	236.77	230.56	234.02	345236
2021-03-16	234.33	234.96	229.86	233.84	326390
2021-03-17	234.66	234.96	225.59	227.05	352626
2021-03-18	225.59	232.25	225.56	230.12	263234
2021-03-19	231.45	235.60	228.65	233.17	719482
2021-03-22	233.55	235.70	231.12	234.48	284563
2021-03-23	233.95	236.25	231.56	234.71	313861
2021-03-24	234.77	238.13	234.77	235.10	225297
2021-03-25	235.33	235.33	230.53	234.04	236928
2021-03-26	235.18	235.18	231.43	234.19	299447
2021-03-29	234.67	239.93	232.97	233.28	236814
2021-03-30	234.13	237.53	233.56	235.20	254679
2021-03-31	235.22	237.72	233.72	233.76	349495
2021-04-01	233.77	236.84	231.26	235.48	300936
2021-04-05	236.52	237.20	233.78	236.72	233173
2021-04-06	237.42	237.42	232.67	233.34	235225
2021-04-07	233.35	233.93	229.98	231.31	230553
2021-04-08	232.05	233.31	229.69	230.67	224234
2021-04-09	231.81	241.33	229.81	240.98	353478
2021-04-12	240.58	245.47	239.30	240.85	321878
2021-04-13	240.76	245.40	240.59	242.44	232391
2021-04-14	243.18	246.48	242.90	244.16	193551
2021-04-15	245.47	250.57	245.47	249.03	176836
2021-04-16	250.36	251.86	248.24	250.30	237785
2021-04-19	249.15	255.49	248.84	254.67	298865
2021-04-20	253.55	257.68	249.83	252.49	406939
2021-04-21	254.15	255.08	250.99	254.43	239649
2021-04-22	253.93	254.36	249.90	253.16	175391
2021-04-23	254.03	256.01	251.72	255.44	195974
2021-04-26	256.58	256.58	253.28	253.53	262401
2021-04-27	251.44	252.62	247.84	250.83	346068
2021-04-28	251.83	255.79	247.75	248.66	316144
2021-04-29	252.00	261.50	249.80	253.77	363635
2021-04-30	254.83	256.12	249.62	255.10	269477
2021-05-03	254.82	259.63	253.41	256.23	311910
2021-05-04	256.00	265.05	256.00	264.61	262378
2021-05-05	264.76	263.66	259.88	262.98	136694
2021-05-06	263.30	267.18	261.16	263.62	260404
2021-05-07	262.97	268.99	262.06	267.84	274739
2021-05-10	269.14	273.01	267.44	268.74	224729
2021-05-11	267.62	268.27	261.86	263.03	221887
2021-05-12	260.98	262.23	256.59	257.01	282925
2021-05-13	257.48	265.98	257.48	265.04	368634
2021-05-14	266.69	267.19	259.82	260.48	236417
2021-05-17	258.88	262.74	257.31	262.05	133890
2021-05-18	262.31	263.34	258.49	261.75	253548
2021-05-19	258.26	259.24	252.08	258.50	338100
2021-05-20	259.07	259.98	255.55	256.24	349173
2021-05-21	256.38	260.01	255.53	256.50	459360
2021-05-24	256.89	257.54	252.91	254.00	315123
2021-05-25	254.05	255.93	250.68	253.00	696260
2021-05-26	254.13	254.13	248.40	251.62	445806
2021-05-27	252.71	252.71	248.42	250.28	429771
2021-05-28	251.34	253.74	249.42	251.36	171065
2021-06-01	252.50	252.50	246.90	249.10	310857
2021-06-02	250.49	250.49	246.72	248.93	313147
2021-06-03	248.92	252.25	247.11	250.37	277912
2021-06-04	251.09	251.99	247.97	249.00	160130
2021-06-07	250.05	250.05	244.76	245.20	279535
2021-06-08	245.91	252.84	245.91	252.24	259428
2021-06-09	252.97	252.97	248.18	248.35	191998
2021-06-10	249.12	253.78	249.12	250.84	301266
2021-06-11	251.56	253.11	246.57	248.39	379790
2021-06-14	248.39	248.39	239.20	243.61	397226
2021-06-15	244.50	250.62	242.17	247.88	252815
2021-06-16	248.31	249.83	243.14	243.34	275658
2021-06-17	242.98	251.36	241.74	249.78	422531
2021-06-18	248.00	248.99	239.30	239.54	654890
2021-06-21	240.83	247.26	239.94	246.40	481842
2021-06-22	246.35	248.34	243.65	246.29	372832
2021-06-23	246.50	249.64	244.79	248.49	322574
2021-06-24	250.58	253.20	248.13	249.66	280890
2021-06-25	249.81	256.88	248.53	254.65	1056721
2021-06-28	255.09	255.13	251.66	254.03	184855
2021-06-29	254.81	259.03	254.59	256.83	288267
2021-06-30	256.93	256.93	252.43	253.06	297816
2021-07-01	253.86	256.53	253.05	256.05	216284
2021-07-02	256.45	259.13	254.36	257.00	162044
2021-07-06	255.07	256.97	252.90	255.66	134343
2021-07-07	255.35	257.20	252.29	256.73	319365
2021-07-08	253.96	254.68	250.87	253.47	228926
2021-07-09	255.44	258.60	254.03	257.25	191375
2021-07-12	257.00	258.58	256.03	257.71	144633
2021-07-13	256.88	258.93	256.73	257.05	111405
2021-07-14	257.81	258.75	255.03	255.10	234409
2021-07-15	253.60	262.13	251.53	260.76	318499
2021-07-16	261.77	262.30	255.78	257.13	188002
2021-07-19	255.00	257.08	249.00	250.14	191430
2021-07-20	251.71	258.07	251.71	254.21	309890
2021-07-21	256.54	257.22	253.26	256.50	281712
2021-07-22	257.82	259.52	254.47	257.57	138753
2021-07-23	258.29	261.61	256.04	261.20	150721
2021-07-26	260.75	261.32	253.84	257.83	193597
2021-07-27	256.85	260.44	254.08	260.32	253017
2021-07-28	259.36	261.29	256.14	259.17	293738
2021-07-29	258.35	258.35	243.32	255.21	546038
2021-07-30	256.57	273.32	255.55	273.01	480595
2021-08-02	272.90	274.94	269.32	274.25	845907
2021-08-03	276.00	277.67	273.10	277.45	508040
2021-08-04	276.82	283.43	276.49	278.79	478155
2021-08-05	277.88	280.00	262.13	268.64	258371
2021-08-06	268.58	269.89	263.12	265.06	248100
2021-08-09	265.16	267.00	258.74	261.25	290492
2021-08-10	261.00	261.00	255.61	256.04	221969
2021-08-11	255.53	255.55	249.02	249.77	234868
2021-08-12	249.59	250.85	246.79	247.54	168437
2021-08-13	247.31	249.33	244.75	248.28	164568
2021-08-16	247.17	253.98	245.72	253.32	179589
2021-08-17	253.53	260.35	252.77	259.92	218650
2021-08-18	259.90	259.90	253.14	253.27	235387
2021-08-19	251.60	263.31	250.12	263.00	218401
2021-08-20	264.46	267.25	262.01	266.99	206063
2021-08-23	268.33	268.33	261.33	262.82	159110
2021-08-24	264.58	267.88	261.89	267.64	157084
2021-08-25	265.95	269.36	264.86	264.88	174455
2021-08-26	264.58	266.36	261.86	264.13	115421
2021-08-27	263.67	273.81	261.77	268.74	320412
2021-08-30	269.00	270.19	265.39	265.52	180225
2021-08-31	265.64	269.91	264.73	268.77	366812
2021-09-01	268.86	268.86	259.82	265.18	239376
2021-09-02	265.32	272.96	264.83	272.67	246211
2021-09-03	271.39	275.07	270.09	274.75	176683
2021-09-07	274.65	274.65	267.16	268.37	222990
2021-09-08	268.21	268.63	261.17	262.10	272207
2021-09-09	263.58	264.53	258.59	258.71	315357
2021-09-10	262.77	262.77	249.57	252.39	350274
2021-09-13	254.23	265.19	252.39	262.99	265573
2021-09-14	264.37	264.37	259.31	262.05	260242
2021-09-15	260.60	267.32	260.19	266.11	277918
2021-09-16	266.43	270.03	262.51	269.63	443940
2021-09-17	270.26	279.55	263.81	278.14	898505
2021-09-20	276.04	279.79	272.97	277.39	350103
2021-09-21	279.81	283.81	278.85	279.33	399068
2021-09-22	281.03	281.03	275.12	277.22	259917
2021-09-23	279.08	286.06	276.27	282.74	233049
2021-09-24	282.34	288.53	280.68	287.64	313813
2021-09-27	287.00	289.60	281.67	282.70	218448
2021-09-28	281.35	283.30	275.73	275.84	266044
2021-09-29	277.69	281.15	276.75	280.13	163158
2021-09-30	279.70	282.64	271.29	271.31	343617
2021-10-01	271.21	272.67	260.10	271.51	260697
2021-10-04	269.36	274.75	267.91	269.50	167752
2021-10-05	272.08	275.93	267.18	269.41	305584
2021-10-06	266.98	270.53	261.89	270.51	197862
2021-10-07	273.70	279.82	272.17	277.12	168193
2021-10-08	279.35	280.84	275.65	280.62	131593
2021-10-11	280.97	284.05	278.91	279.13	171383
2021-10-12	280.38	283.77	279.81	280.69	151897
2021-10-13	279.89	280.35	272.39	275.57	194732
2021-10-14	283.11	290.81	279.09	280.04	386942
2021-10-15	281.43	283.65	279.43	280.09	260020
2021-10-18	279.79	280.49	275.91	276.28	209539
2021-10-19	278.60	283.18	276.31	281.92	268157
2021-10-20	284.00	293.58	283.71	290.10	253526
2021-10-21	289.20	296.62	288.30	296.25	286107
2021-10-22	296.26	298.70	293.73	297.89	204698
2021-10-25	299.70	299.70	295.31	297.60	183196
2021-10-26	299.00	302.16	292.42	299.46	200859
2021-10-27	298.51	301.08	295.19	295.62	297213
2021-10-28	301.80	304.00	295.04	297.14	304782
2021-10-29	298.49	300.81	294.61	295.72	392248
2021-11-01	296.36	299.00	292.03	297.97	299695
2021-11-02	299.50	301.98	293.79	294.46	246802
2021-11-03	292.69	305.00	290.31	303.99	246230
2021-11-04	304.00	306.85	299.51	303.05	207069
2021-11-05	304.06	312.52	302.43	304.18	199859
2021-11-08	305.01	306.98	302.07	305.04	128988
2021-11-09	304.42	306.04	303.43	305.38	136487
2021-11-10	306.43	307.58	300.54	302.68	124740
2021-11-11	303.14	312.86	301.37	312.57	222453
2021-11-12	313.39	316.04	312.48	313.22	176244
2021-11-15	313.06	314.70	307.77	308.82	134590
2021-11-16	308.69	313.70	307.97	308.30	199427
2021-11-17	307.48	311.00	306.87	307.75	316584
2021-11-18	309.99	310.00	304.83	306.96	300585
2021-11-19	307.39	307.74	296.73	298.00	263403
2021-11-22	297.86	305.57	295.06	302.89	177579
2021-11-23	303.92	307.49	301.20	306.50	157025
2021-11-24	305.40	309.68	305.40	307.00	135666
2021-11-26	304.12	304.12	291.29	292.42	122487
2021-11-29	296.00	300.75	291.41	297.53	163585
2021-11-30	296.06	298.00	284.83	285.18	421714
2021-12-01	289.31	292.21	281.93	282.28	316980
2021-12-02	281.72	290.33	278.51	288.02	369478
2021-12-03	288.85	289.43	279.52	285.95	253934
2021-12-06	289.26	289.26	281.91	285.05	289242
2021-12-07	289.69	293.26	288.64	291.13	339583
2021-12-08	292.26	298.16	289.56	297.33	133707
2021-12-09	296.53	298.94	293.34	295.24	184958
2021-12-10	296.04	303.01	295.30	302.98	268639
2021-12-13	304.31	306.58	300.35	300.94	233453
2021-12-14	303.44	306.65	299.62	306.18	207345
2021-12-15	307.17	314.46	305.38	314.00	280736
2021-12-16	313.74	314.01	306.32	306.87	210855
2021-12-17	305.73	308.46	301.00	302.92	542529
2021-12-20	300.00	301.28	294.70	299.05	275126
2021-12-21	301.58	310.52	298.96	308.55	219506
2021-12-22	306.90	316.69	305.99	316.38	164885
2021-12-23	318.28	318.28	313.35	316.73	130450
2021-12-27	318.10	322.53	316.00	322.33	180108
2021-12-28	323.19	325.19	320.62	322.89	90040
2021-12-29	323.79	326.81	321.58	324.88	206527
2021-12-30	327.99	328.11	320.40	320.68	147783
2021-12-31	320.07	323.96	318.06	318.08	215311
2022-01-03	315.38	316.78	309.72	316.57	218352
2022-01-04	316.28	317.18	303.76	303.94	255688
2022-01-05	303.83	310.21	301.47	302.21	412515
2022-01-06	295.22	301.35	287.81	291.77	348447
2022-01-07	290.18	293.46	287.07	289.77	339431
2022-01-10	286.18	290.98	285.27	289.70	204849
2022-01-11	291.52	294.92	288.29	294.24	411798
2022-01-12	293.17	297.55	290.79	292.08	212182
2022-01-13	292.10	292.24	285.95	289.19	169458
2022-01-14	290.02	291.78	282.36	286.10	239446
2022-01-18	282.16	282.99	274.42	276.32	270410
2022-01-19	279.17	283.91	275.98	280.44	277132
2022-01-20	282.62	289.18	279.22	281.05	296777
2022-01-21	281.55	283.84	277.40	278.08	213758
2022-01-24	276.10	280.83	270.01	279.77	299543
2022-01-25	273.47	274.26	263.64	270.21	293310
2022-01-26	270.66	275.59	265.00	268.28	256766
2022-01-27	270.09	283.98	270.09	275.85	517940
2022-01-28	276.88	285.76	273.20	285.11	351154
2022-01-31	284.83	290.93	282.14	290.48	706624
2022-02-01	292.08	292.25	284.59	287.59	262491
2022-02-02	288.51	298.78	288.31	295.66	280513
2022-02-03	296.78	301.30	295.04	297.61	397147
2022-02-04	293.65	302.30	288.90	298.77	361138
2022-02-07	299.60	301.59	295.88	297.80	241719
2022-02-08	295.23	308.91	295.00	307.63	538837
2022-02-09	310.39	311.23	305.52	307.42	350530
2022-02-10	296.53	322.87	294.59	306.16	755905
2022-02-11	307.13	311.64	300.75	303.23	321216
2022-02-14	302.84	309.47	302.84	307.51	441954
2022-02-15	310.39	320.08	308.66	319.79	452654
2022-02-16	316.37	324.60	316.37	322.43	352947
2022-02-17	321.42	322.46	318.18	319.84	308830
2022-02-18	319.42	326.00	314.21	314.87	324562
2022-02-22	313.21	314.10	304.04	307.68	356826
2022-02-23	309.41	312.18	303.33	303.93	225085
2022-02-24	297.75	308.48	295.21	307.53	314652
2022-02-25	308.58	318.85	308.58	318.34	336620
2022-02-28	313.49	313.50	294.02	306.87	1832594
2022-03-01	306.10	313.99	295.24	311.88	13995642
2022-03-02	315.00	323.37	307.15	308.51	1055606
2022-03-03	309.42	316.42	306.53	314.12	589447
2022-03-04	306.13	324.59	304.78	323.63	559011
2022-03-07	321.00	321.00	308.35	311.82	573560
2022-03-08	308.59	312.27	300.40	308.57	623058
2022-03-09	315.84	317.36	309.04	312.25	460483
2022-03-10	308.78	317.03	306.36	316.22	439625
2022-03-11	317.00	319.90	312.20	313.11	290888
2022-03-14	316.51	317.01	306.54	308.70	397598
2022-03-15	312.45	328.36	308.67	327.77	560015
2022-03-16	329.02	334.31	323.56	329.85	512101
2022-03-17	327.98	337.44	327.51	337.41	421703
2022-03-18	336.69	344.69	330.70	343.35	810616
2022-03-21	343.35	347.62	335.18	337.34	403300
2022-03-22	338.70	341.46	335.92	338.17	239622
2022-03-23	335.16	338.27	331.45	331.86	295633
2022-03-24	332.92	337.97	331.97	337.50	393882
2022-03-25	337.74	340.36	335.03	340.11	217679
2022-03-28	341.12	343.72	339.87	342.61	317577
2022-03-29	345.09	345.09	338.96	343.43	223037
2022-03-30	343.65	345.02	339.80	341.38	222250
2022-03-31	339.60	341.05	333.34	333.59	388250
2022-04-01	335.65	340.96	334.10	339.41	261192
2022-04-04	338.40	340.53	327.51	328.67	447405
2022-04-05	327.05	334.45	324.79	329.29	354812
2022-04-06	329.46	339.20	328.31	338.72	377372
2022-04-07	337.64	343.82	336.70	342.30	283398
2022-04-08	342.28	343.49	336.95	337.60	366418
2022-04-11	339.13	342.99	332.72	333.06	396822
2022-04-12	333.18	337.69	331.03	331.88	261346
2022-04-13	331.71	335.46	330.58	334.17	291763
2022-04-14	335.65	342.38	335.57	335.94	232771
2022-04-18	336.21	336.32	331.40	332.76	222835
2022-04-19	335.40	337.22	332.51	335.57	311381
2022-04-20	338.09	348.56	337.19	347.53	338999
2022-04-21	348.95	350.19	338.91	340.76	242100
2022-04-22	338.73	338.73	324.68	325.18	470646
2022-04-25	324.65	327.63	320.47	326.72	317501
2022-04-26	323.93	326.89	321.38	321.55	388574
2022-04-27	322.95	328.34	319.47	323.84	555626
2022-04-28	321.45	325.00	310.35	315.38	707053
2022-04-29	312.67	318.98	311.33	313.45	490526
2022-05-02	316.69	316.69	301.84	306.45	434556
2022-05-03	308.17	312.90	306.02	307.02	287386
2022-05-04	308.88	313.27	302.44	312.10	306599
2022-05-05	311.33	313.20	305.46	311.56	401357
2022-05-06	307.94	314.64	305.34	308.11	311769
2022-05-09	304.35	305.64	295.56	296.50	406833
2022-05-10	299.62	299.62	289.04	292.50	434077
2022-05-11	291.20	301.28	288.25	288.54	434743
2022-05-12	288.60	290.00	283.03	289.71	355709
2022-05-13	290.88	296.72	288.09	295.89	290063
2022-05-16	294.93	307.35	294.02	303.58	425460
2022-05-17	306.13	310.82	302.55	307.68	389224
2022-05-18	305.89	307.66	300.13	304.00	600193
2022-05-19	299.88	313.98	299.88	309.32	482253
2022-05-20	309.35	314.50	301.32	309.53	392018
2022-05-23	312.24	314.66	308.91	311.81	316251
2022-05-24	313.11	313.77	304.83	312.59	280617
2022-05-25	311.59	315.91	308.88	314.68	383798
2022-05-26	306.00	306.00	292.79	299.02	590439
2022-05-27	299.58	306.11	297.29	305.08	642755
2022-05-31	302.70	302.70	289.10	290.22	617797
2022-06-01	291.41	292.61	280.71	287.38	727455
2022-06-02	288.00	291.15	281.54	289.19	526433
2022-06-03	287.61	287.67	281.10	281.74	314752
2022-06-06	284.40	286.92	281.88	286.65	309638
2022-06-07	286.93	288.46	283.35	288.10	212980
2022-06-08	286.79	288.83	283.14	283.45	205662
2022-06-09	281.97	283.20	276.11	276.99	442619
2022-06-10	273.14	279.33	271.20	276.41	379341
2022-06-13	270.77	271.86	261.03	262.19	412379
2022-06-14	262.11	264.12	256.96	261.69	458753
2022-06-15	264.40	265.35	255.38	260.34	449259
2022-06-16	255.14	256.88	252.42	254.73	505855
2022-06-17	256.86	259.55	249.78	251.75	777858
2022-06-21	256.26	259.78	254.76	258.58	550682
2022-06-22	256.97	262.73	255.48	260.55	313720
2022-06-23	261.81	266.18	260.74	265.61	339406
2022-06-24	267.65	269.30	262.71	267.13	1424933
2022-06-27	268.90	277.44	266.87	274.56	350001
2022-06-28	275.68	279.98	272.00	272.23	247106
2022-06-29	274.26	282.36	271.81	281.46	418563
2022-06-30	277.93	281.65	276.20	279.61	614433
2022-07-01	279.38	283.59	275.10	282.90	344543
2022-07-05	281.24	281.92	267.58	278.61	403022
2022-07-06	279.16	282.56	278.11	280.72	362704
2022-07-07	281.20	282.77	278.42	279.16	249688
2022-07-08	279.71	288.74	279.71	285.21	282066
2022-07-11	282.35	288.92	282.35	285.99	254787
2022-07-12	285.17	288.95	284.04	285.39	343632
2022-07-13	282.26	287.29	281.25	282.34	227163
2022-07-14	281.50	285.63	278.04	285.07	278942
2022-07-15	290.07	299.38	286.69	298.89	454226
2022-07-18	299.16	301.97	296.55	298.02	351886
2022-07-19	300.72	306.07	299.75	304.95	329424
2022-07-20	303.38	304.32	295.68	299.14	856794
2022-07-21	300.00	303.42	294.72	302.52	340642
2022-07-22	304.18	304.19	298.01	301.67	595418
2022-07-25	303.53	308.37	302.39	307.71	427738
2022-07-26	308.79	309.77	304.39	308.68	281055
2022-07-27	307.54	308.56	302.37	305.85	390946
2022-07-28	305.10	318.31	302.00	317.09	440983
2022-07-29	318.00	328.36	317.01	327.72	399362
2022-08-01	325.84	328.80	321.61	324.95	353751
2022-08-02	324.96	329.72	320.65	327.04	255078
2022-08-03	329.01	330.51	324.63	328.06	262206
2022-08-04	328.38	328.38	321.51	323.32	367135
2022-08-05	322.14	325.29	319.58	324.91	263504
2022-08-08	327.04	329.57	325.61	327.70	205990
2022-08-09	328.04	333.16	326.56	327.04	283933
2022-08-10	329.48	331.22	325.72	329.77	304861
2022-08-11	330.16	331.19	327.00	328.40	234108
2022-08-12	329.31	333.08	328.65	332.43	283086
2022-08-15	330.33	336.73	327.54	333.39	354724
2022-08-16	332.63	335.63	331.23	334.43	310242
2022-08-17	332.22	333.35	329.30	331.92	191396
2022-08-18	332.75	332.75	326.80	328.79	411796
2022-08-19	329.17	334.74	327.99	331.71	270916
2022-08-22	327.77	331.20	327.71	329.50	244307
2022-08-23	328.52	328.52	321.70	321.99	353162
2022-08-24	321.79	325.22	320.28	323.93	239196
2022-08-25	324.76	327.91	321.77	327.50	237747
2022-08-26	354.38	361.25	337.37	338.51	1148782
2022-08-29	334.70	346.28	333.01	344.96	527700
2022-08-30	345.85	346.48	335.58	335.99	401699
2022-08-31	336.33	342.41	333.20	337.37	742850
2022-09-01	336.92	341.70	335.51	341.12	347059
2022-09-02	343.02	344.53	335.64	338.22	314049
2022-09-06	338.00	346.98	335.80	338.69	458869
2022-09-07	338.68	346.59	335.30	346.12	336915
2022-09-08	345.31	354.05	343.40	353.42	387841
2022-09-09	354.29	354.41	347.87	348.23	444621
2022-09-12	348.23	350.62	344.86	349.36	406525
2022-09-13	345.36	347.76	342.59	343.39	280156
2022-09-14	343.38	343.85	333.74	336.09	691232
2022-09-15	339.56	345.86	338.89	341.73	652538
2022-09-16	340.58	340.70	333.20	339.37	1345114
2022-09-19	336.62	344.67	335.01	343.77	764496
2022-09-20	342.00	342.00	336.17	337.90	612930
2022-09-21	339.07	341.90	331.66	331.92	340073
2022-09-22	330.30	332.93	327.01	329.51	357041
2022-09-23	327.72	329.11	323.65	328.74	333674
2022-09-26	325.02	329.81	324.07	326.82	365301
2022-09-27	329.26	333.74	326.72	328.20	312961
2022-09-28	330.00	335.21	324.57	333.60	338934
2022-09-29	333.50	333.50	328.36	331.10	432836
2022-09-30	330.40	338.21	329.20	329.84	442207
2022-10-03	332.34	339.86	330.41	339.33	306596
2022-10-04	340.89	348.61	338.06	348.47	408766
2022-10-05	345.67	356.24	345.07	354.47	430608
2022-10-06	353.27	357.14	351.80	354.07	410097
2022-10-07	348.48	351.36	342.23	348.76	545441
2022-10-10	351.57	353.58	345.58	350.45	292547
2022-10-11	350.53	360.25	349.84	352.69	455746
2022-10-12	354.38	356.04	350.67	351.00	285244
2022-10-13	347.45	359.80	345.85	357.19	341002
2022-10-14	360.52	362.75	348.31	351.86	516426
2022-10-17	354.96	358.02	351.97	352.46	427476
2022-10-18	357.00	361.03	354.90	359.60	396552
2022-10-19	358.73	359.79	351.46	353.21	577339
2022-10-20	353.50	359.74	351.08	354.36	530189
2022-10-21	353.15	362.24	352.09	360.38	1068912
2022-10-24	361.85	368.86	361.47	364.59	493128
2022-10-25	366.45	371.01	363.34	366.25	567161
2022-10-26	367.72	374.00	366.55	369.23	567501
2022-10-27	372.00	372.13	350.93	351.79	914533
2022-10-28	353.94	356.01	349.29	354.50	578786
2022-10-31	352.48	364.18	352.48	358.86	672219
2022-11-01	358.00	359.01	352.01	355.97	447500
2022-11-02	355.67	356.14	349.98	350.34	423686
2022-11-03	347.70	355.13	345.03	352.95	327276
2022-11-04	354.26	354.26	324.53	330.55	762182
2022-11-07	331.56	332.82	323.25	330.88	430008
2022-11-08	330.00	340.91	330.00	334.97	391493
2022-11-09	334.21	335.39	325.44	326.80	486067
2022-11-10	334.23	334.23	322.26	329.69	428624
2022-11-11	331.28	331.28	307.70	317.50	748468
2022-11-14	319.57	325.14	313.75	314.68	558707
2022-11-15	316.94	318.54	305.31	312.03	878295
2022-11-16	316.07	317.67	310.63	312.82	387296
2022-11-17	311.35	318.50	310.57	312.10	444897
2022-11-18	317.00	320.12	314.62	317.75	608598
2022-11-21	317.75	319.06	315.28	316.89	690749
2022-11-22	319.77	319.80	315.00	316.55	578987
2022-11-23	317.00	320.71	316.42	320.58	473994
2022-11-25	321.57	329.22	321.57	327.08	228163
2022-11-28	325.00	329.18	324.91	326.53	560679
2022-11-29	325.39	329.18	322.59	322.72	497122
2022-11-30	322.73	338.18	321.85	336.77	1422678
2022-12-01	338.21	339.43	334.29	334.83	372383
2022-12-02	334.82	340.28	333.38	334.17	437124
2022-12-05	331.40	336.10	330.35	335.11	262896
2022-12-06	334.46	338.69	333.03	335.63	382941
2022-12-07	336.00	341.36	335.05	339.28	381807
2022-12-08	340.67	343.35	338.41	339.75	227962
2022-12-09	340.92	342.52	337.42	341.15	608714
2022-12-12	344.90	355.22	341.12	353.06	705246
2022-12-13	357.30	357.30	341.57	348.70	721685
2022-12-14	346.89	352.54	345.33	349.51	778053
2022-12-15	347.58	350.06	336.57	338.94	784652
2022-12-16	336.47	338.26	330.65	334.89	1222187
2022-12-19	333.61	335.58	328.64	331.65	688779
2022-12-20	331.83	333.28	328.94	329.40	794174
2022-12-21	330.32	333.82	324.18	333.77	409792
2022-12-22	331.24	336.33	329.38	335.32	203451
2022-12-23	334.39	335.88	332.40	335.08	194859
2022-12-27	336.33	340.32	333.58	334.37	266614
2022-12-28	334.30	336.58	331.56	332.42	165566
2022-12-29	334.88	334.92	332.51	333.27	202684
2022-12-30	331.41	331.41	327.06	330.22	272283
2023-01-03	327.00	328.39	308.74	318.92	1300578
2023-01-04	320.05	321.85	312.64	313.53	609206
2023-01-05	311.29	312.18	297.90	298.54	848660
2023-01-06	300.36	304.16	299.53	301.70	697848
2023-01-09	303.44	304.50	296.35	296.40	593403
2023-01-10	298.00	299.09	291.94	292.00	711816
2023-01-11	293.84	302.76	292.01	302.76	706372
2023-01-12	302.05	302.05	297.06	299.15	365179
2023-01-13	297.85	305.62	295.80	300.25	309619
2023-01-17	301.58	305.31	297.47	299.32	414927
2023-01-18	298.90	301.48	294.69	295.20	409079
2023-01-19	297.13	301.00	295.86	298.07	489017
2023-01-20	297.45	297.81	293.27	297.45	601099
2023-01-23	299.30	299.30	291.73	297.27	371909
2023-01-24	295.02	296.92	292.03	296.21	271950
2023-01-25	296.63	301.27	295.85	297.22	420366
2023-01-26	298.22	300.57	296.12	298.35	261419
2023-01-27	298.83	301.55	294.72	300.41	428201
2023-01-30	302.12	307.75	301.01	302.69	647012
2023-01-31	303.99	312.36	303.99	311.83	566935
2023-02-01	311.45	313.99	308.11	311.75	503845
2023-02-02	305.80	309.03	301.51	304.39	809762
2023-02-03	305.36	308.81	298.49	301.07	456091
2023-02-06	302.27	305.62	298.69	299.05	409200
2023-02-07	299.05	302.77	295.79	302.77	398166
2023-02-08	301.18	307.66	301.18	307.17	736011
2023-02-09	315.00	316.51	299.23	301.33	918462
2023-02-10	301.26	306.24	298.34	304.31	644779
2023-02-13	303.31	305.17	297.88	299.38	552942
2023-02-14	299.64	302.67	296.39	297.91	422294
2023-02-15	296.31	297.48	292.55	293.92	484601
2023-02-16	292.83	296.82	291.99	292.97	388801
2023-02-17	293.03	297.41	291.87	296.07	589539
2023-02-21	292.88	295.86	290.55	292.67	421547
2023-02-22	293.72	295.81	292.05	294.15	335941
2023-02-23	293.40	295.61	288.47	293.69	426081
2023-02-24	292.70	292.70	286.92	287.29	357678
2023-02-27	289.14	291.06	285.57	285.89	335305
2023-02-28	285.31	286.89	273.98	275.33	837741
2023-03-01	273.58	277.11	273.29	273.80	439539
2023-03-02	274.08	279.92	271.75	277.83	446039
2023-03-03	277.41	280.69	273.44	280.60	376658
2023-03-06	281.16	284.32	280.67	280.99	663097
2023-03-07	281.66	281.90	273.83	276.40	361598
2023-03-08	275.41	276.79	268.75	269.48	643205
2023-03-09	271.60	272.13	262.15	264.23	528259
2023-03-10	265.04	267.08	260.70	261.35	504003
2023-03-13	261.65	266.80	260.70	263.69	628867
2023-03-14	265.61	267.80	256.19	261.14	555642
2023-03-15	258.62	262.75	257.87	260.64	454800
2023-03-16	258.98	265.35	258.42	263.78	345110
2023-03-17	264.64	264.97	260.75	263.71	813602
2023-03-20	263.70	268.36	263.18	265.10	482673
2023-03-21	264.28	267.13	263.15	266.24	447962
2023-03-22	267.10	269.49	265.00	265.09	494134
2023-03-23	265.09	266.44	260.83	263.68	921914
2023-03-24	263.32	267.91	261.24	267.72	456322
2023-03-27	271.74	273.15	268.27	269.64	292306
2023-03-28	269.01	270.71	263.79	265.79	456832
2023-03-29	266.42	267.37	263.56	265.46	449339
2023-03-30	266.41	266.62	263.20	266.03	343645
2023-03-31	267.50	269.00	265.42	267.49	374558
2023-04-03	271.64	274.46	269.94	272.00	610534
2023-04-04	271.21	273.20	270.75	272.89	505678
2023-04-05	275.48	285.18	274.37	283.91	791256
2023-04-06	285.56	288.65	282.62	285.57	583128
2023-04-10	284.54	290.20	283.74	289.83	534514
2023-04-11	290.51	294.36	290.24	294.23	443100
2023-04-12	294.24	301.12	293.04	296.05	623480
2023-04-13	296.37	303.99	296.15	302.47	619472
2023-04-14	301.51	303.52	292.75	293.70	572421
2023-04-17	293.41	295.33	291.35	295.13	349632
2023-04-18	293.73	294.96	287.85	290.72	693368
2023-04-19	289.33	289.80	274.11	277.47	705326
2023-04-20	277.10	278.05	274.79	276.04	749709
2023-04-21	280.15	280.48	272.24	275.54	463267
2023-04-24	276.65	284.49	275.80	283.66	385346
2023-04-25	285.79	287.11	279.10	279.28	492158
2023-04-26	276.72	278.50	272.62	275.57	497080
2023-04-27	280.33	297.12	280.33	296.92	948039
2023-04-28	296.61	300.48	294.61	297.89	507214
2023-05-01	300.37	307.03	298.35	305.50	509932
2023-05-02	306.62	306.82	294.30	297.57	520318
2023-05-03	298.12	300.82	293.26	295.82	377578
2023-05-04	296.03	296.03	291.24	291.36	375896
2023-05-05	294.02	303.00	292.13	299.53	369975
2023-05-08	298.02	298.91	293.69	294.98	303086
2023-05-09	294.60	297.82	292.26	292.80	288278
2023-05-10	293.45	294.37	289.75	292.12	307686
2023-05-11	291.86	297.76	291.66	297.40	415371
2023-05-12	297.75	300.64	296.76	298.71	372173
2023-05-15	299.13	300.14	288.93	292.95	428765
2023-05-16	292.77	294.14	287.68	288.29	366176
2023-05-17	287.71	295.83	286.30	295.46	358378
2023-05-18	294.45	296.40	282.57	284.83	478120
2023-05-19	283.79	285.91	280.81	285.17	533181
2023-05-22	286.67	288.99	285.90	287.99	371763
2023-05-23	285.66	287.37	282.76	284.85	275363
2023-05-24	284.30	285.02	281.73	281.74	266212
2023-05-25	279.13	279.39	271.51	273.41	463976
2023-05-26	272.60	276.27	272.07	273.03	403342
2023-05-30	271.50	276.32	269.59	269.86	440176
2023-05-31	268.88	274.54	266.35	273.90	1302458
2023-06-01	273.01	285.07	273.01	282.97	412336
2023-06-02	283.89	289.31	282.49	287.17	354651
2023-06-05	288.64	293.56	286.63	287.17	360570
2023-06-06	293.68	294.00	284.04	286.99	388719
2023-06-07	285.97	287.29	283.35	284.06	315572
2023-06-08	283.72	287.55	282.81	287.34	234555
2023-06-09	286.43	290.10	284.10	284.34	336591
2023-06-12	283.39	289.18	283.21	288.67	355115
2023-06-13	287.43	295.51	287.16	290.85	619034
2023-06-14	273.02	283.30	269.67	275.49	934532
2023-06-15	277.68	285.66	275.50	283.81	471107
2023-06-16	284.58	287.69	273.58	278.02	763348
2023-06-20	274.58	279.76	273.63	278.81	545583
2023-06-21	277.12	283.20	276.89	283.00	414705
2023-06-22	284.25	288.27	283.57	287.43	490722
2023-06-23	286.91	289.17	284.34	287.94	944407
2023-06-26	287.23	291.64	286.36	290.00	518999
2023-06-27	289.97	292.27	287.54	290.74	699112
2023-06-28	289.99	290.37	287.18	289.04	434370
2023-06-29	289.65	295.94	288.66	294.77	343816
2023-06-30	296.94	304.11	295.89	301.24	518710
2023-07-03	299.51	301.64	298.06	298.48	232986
2023-07-05	300.11	302.07	298.23	300.50	519146
2023-07-06	299.34	302.34	296.52	300.54	575325
2023-07-07	297.71	301.24	294.25	295.23	666917
2023-07-10	296.73	302.38	295.79	301.95	445431
2023-07-11	302.89	304.97	300.73	301.15	423479
2023-07-12	300.77	300.79	290.16	291.70	659533
2023-07-13	290.38	292.51	288.79	289.68	538898
2023-07-14	295.23	304.10	295.23	298.55	550958
2023-07-17	297.46	301.76	296.43	299.91	405666
2023-07-18	299.91	306.21	299.91	303.06	485285
2023-07-19	312.50	318.71	311.92	312.45	689945
2023-07-20	315.36	317.90	310.61	317.13	506080
2023-07-21	316.99	323.75	316.31	318.47	2341557
2023-07-24	317.88	320.53	311.70	313.97	528581
2023-07-25	313.24	317.75	311.57	315.65	415321
2023-07-26	315.14	316.19	310.67	311.17	525722
2023-07-27	317.80	323.38	306.14	307.34	715468
2023-07-28	308.83	308.83	293.58	301.46	690316
2023-07-31	302.08	304.85	300.12	304.49	359690
2023-08-01	304.84	306.34	300.87	302.01	333525
2023-08-02	304.70	306.49	300.66	304.60	449673
2023-08-03	302.61	304.32	301.16	302.18	320130
2023-08-04	301.46	303.38	300.23	302.96	326543
2023-08-07	303.74	313.55	303.74	311.00	436198
2023-08-08	309.66	311.58	307.47	310.00	267483
2023-08-09	310.44	315.71	310.26	314.00	435931
2023-08-10	313.88	321.30	313.88	315.50	420190
2023-08-11	316.18	318.43	315.35	315.73	213069
2023-08-14	315.72	321.80	314.33	319.57	416959
2023-08-15	319.07	321.06	315.18	315.61	267810
2023-08-16	316.27	316.96	313.36	314.50	211397
2023-08-17	312.12	314.59	308.06	309.80	383122
2023-08-18	310.04	315.32	308.91	314.23	296481
2023-08-21	314.00	320.61	314.00	320.00	245349
2023-08-22	319.01	320.00	314.43	317.75	304594
2023-08-23	318.00	319.27	317.14	319.00	394633
2023-08-24	319.91	320.71	317.05	318.07	359368
2023-08-25	319.54	319.61	316.08	318.96	289898
2023-08-28	320.73	322.61	318.96	321.22	249388
2023-08-29	321.44	323.15	317.95	322.28	190488
2023-08-30	322.25	325.00	321.65	322.35	149166
2023-08-31	322.94	323.48	310.01	310.12	402093
2023-09-01	312.19	313.37	310.25	310.44	251670
2023-09-05	311.21	315.00	310.40	312.72	303008
2023-09-06	312.28	314.58	310.44	310.82	224845
2023-09-07	312.63	318.06	310.92	316.15	310172
2023-09-08	315.82	321.10	314.95	320.47	334306
2023-09-11	320.47	323.28	320.00	321.95	254096
2023-09-12	320.00	323.35	315.06	321.02	329709
2023-09-13	322.11	329.35	322.11	328.28	350379
2023-09-14	330.00	330.92	323.51	326.99	423086
2023-09-15	327.18	329.18	324.17	327.60	471221
2023-09-18	328.88	329.98	326.43	329.00	249310
2023-09-19	328.15	331.27	326.89	329.44	259156
2023-09-20	330.92	337.07	328.55	333.51	255076
2023-09-21	334.41	339.19	332.86	334.77	416546
2023-09-22	332.51	336.47	331.78	334.59	288680
2023-09-25	334.42	342.83	332.96	341.40	472751
2023-09-26	341.59	341.99	332.53	334.00	409749
2023-09-27	335.10	335.10	330.20	331.06	340168
2023-09-28	333.56	335.03	331.82	333.32	410493
2023-09-29	333.34	333.34	327.89	327.89	322096
2023-10-02	326.96	333.17	323.40	332.46	280489
2023-10-03	332.25	332.25	320.92	322.10	363590
2023-10-04	323.58	328.48	321.54	328.00	311110
2023-10-05	329.02	329.86	325.43	329.09	168045
2023-10-06	329.31	334.95	326.00	333.13	240427
2023-10-09	333.67	338.61	330.34	338.40	294909
2023-10-10	337.29	341.85	336.40	340.11	380639
2023-10-11	338.70	342.17	335.98	340.48	415941
2023-10-12	341.44	343.06	338.16	339.73	268310
2023-10-13	342.32	349.94	342.32	348.91	522451
2023-10-16	350.80	357.47	350.65	355.73	325727
2023-10-17	355.70	361.02	352.64	359.97	425029
2023-10-18	364.41	364.91	358.40	360.12	394683
2023-10-19	358.41	364.38	347.67	349.62	449850
2023-10-20	351.57	351.57	346.37	348.89	429783
2023-10-23	348.73	348.73	342.42	344.64	275557
2023-10-24	346.50	349.99	331.27	333.77	733503
2023-10-25	335.66	339.34	328.93	336.45	660897
2023-10-26	305.21	332.50	305.00	331.39	1089064
2023-10-27	332.00	341.26	330.33	336.10	567057
2023-10-30	338.17	340.22	322.46	327.98	757437
2023-10-31	331.20	334.63	327.36	332.95	407730
2023-11-01	331.94	340.09	330.00	336.83	325168
2023-11-02	337.61	338.70	331.64	337.56	357744
2023-11-03	339.39	339.39	332.82	337.43	291675
2023-11-06	338.21	348.68	337.78	348.53	359182
2023-11-07	349.60	354.97	348.07	349.46	380355
2023-11-08	351.58	353.02	347.32	349.39	220215
2023-11-09	348.19	353.00	346.25	352.37	188433
2023-11-10	353.79	358.46	350.68	358.08	258807
2023-11-13	360.25	361.78	358.73	361.13	330721
2023-11-14	360.67	367.05	359.15	362.87	271078
2023-11-15	363.87	369.18	359.84	364.45	320185
2023-11-16	364.75	369.50	362.62	365.35	385398
2023-11-17	365.76	365.76	352.46	353.31	465932
2023-11-20	352.38	357.38	352.04	356.25	223049
2023-11-21	358.05	361.86	353.21	360.17	193588
2023-11-22	362.64	366.70	362.64	364.87	162261
2023-11-24	363.84	368.23	363.84	367.62	100676
2023-11-27	367.85	372.00	365.01	366.30	260345
2023-11-28	366.30	367.45	361.05	361.23	212168
2023-11-29	356.67	363.74	349.33	350.82	590806
2023-11-30	351.18	366.53	350.49	365.56	658620
2023-12-01	364.87	368.86	360.42	362.76	340842
2023-12-04	362.99	365.58	358.69	365.56	261558
2023-12-05	366.19	370.39	361.38	367.00	277339
2023-12-06	365.56	369.69	358.53	362.81	258744
2023-12-07	364.34	364.34	359.88	363.43	312008
2023-12-08	364.90	367.89	362.55	367.72	341588
2023-12-11	369.60	369.60	355.11	366.00	429573
2023-12-12	369.62	378.78	366.02	378.48	445497
2023-12-13	378.00	384.72	374.29	382.39	463306
2023-12-14	379.35	379.51	367.41	374.80	481860
2023-12-15	368.40	369.10	357.17	362.98	1116635
2023-12-18	365.39	367.30	362.33	366.24	252751
2023-12-19	363.81	367.58	359.10	359.25	386183
2023-12-20	358.30	358.30	351.04	351.61	427503
2023-12-21	353.04	359.06	351.88	358.23	443218
2023-12-22	359.16	360.10	356.21	358.38	174895
2023-12-26	357.54	360.03	354.43	357.75	194272
2023-12-27	356.65	359.00	353.72	356.83	233324
2023-12-28	357.58	360.34	354.55	356.42	359946
2023-12-29	356.52	361.92	354.50	361.31	305214
2024-01-02	362.37	372.23	361.31	371.53	529176
2024-01-03	374.20	379.08	374.20	376.67	429859
2024-01-04	379.53	386.34	376.08	378.74	431842
2024-01-05	380.54	382.01	375.23	378.59	347034
2024-01-08	380.63	382.07	371.57	377.77	392959
2024-01-09	375.77	380.92	373.00	380.46	203753
2024-01-10	380.38	381.65	378.03	379.66	200934
2024-01-11	379.18	385.52	377.10	383.53	222632
2024-01-12	373.97	382.28	372.63	380.48	279757
2024-01-16	382.60	385.17	378.55	385.04	253626
2024-01-17	386.00	391.21	383.13	386.48	235555
2024-01-18	369.57	381.93	365.27	381.06	514209
2024-01-19	381.57	384.20	364.41	365.51	613502
2024-01-22	366.11	370.61	361.37	368.20	520048
2024-01-23	366.75	373.68	366.36	367.96	355747
2024-01-24	372.60	372.90	365.37	366.35	324863
2024-01-25	355.28	361.84	348.29	350.07	1018351
2024-01-26	351.04	355.09	349.64	353.61	465399
2024-01-29	351.95	355.29	350.41	354.68	277740
2024-01-30	356.02	357.97	351.83	355.20	313946
2024-01-31	357.50	357.50	352.56	356.44	505449
2024-02-01	354.67	357.94	352.31	355.21	334448
2024-02-02	355.27	361.04	353.43	354.88	369854
2024-02-05	355.25	356.20	350.06	351.10	474213
2024-02-06	351.56	359.07	346.35	357.12	529544
2024-02-07	357.66	364.58	355.84	362.10	502484
2024-02-08	364.99	382.78	360.63	381.49	849239
2024-02-09	381.27	390.00	378.03	388.67	485986
2024-02-12	389.30	393.34	383.15	392.63	438777
2024-02-13	393.58	399.35	391.77	394.33	481319
2024-02-14	393.83	399.99	391.77	399.96	317573
2024-02-15	401.20	403.44	396.09	398.14	350197
2024-02-16	400.29	404.86	397.95	401.72	243886
2024-02-20	401.98	403.48	399.45	401.49	399755
2024-02-21	401.75	401.75	396.71	399.03	183480
2024-02-22	400.32	406.05	397.00	404.28	274866
2024-02-23	405.93	407.85	402.23	406.77	226814
2024-02-26	408.61	410.00	400.99	401.70	390323
2024-02-27	400.16	403.31	399.71	400.12	287728
2024-02-28	396.88	402.33	391.92	401.78	292885
2024-02-29	401.79	403.09	387.66	393.91	544792
2024-03-01	392.29	392.29	380.78	387.21	463937
2024-03-04	385.06	391.93	383.82	386.55	340475
2024-03-05	386.98	386.98	382.57	385.58	358192
2024-03-06	385.34	392.09	385.34	388.69	344847
2024-03-07	390.77	394.08	387.15	391.85	237010
2024-03-08	390.09	395.13	386.20	392.63	302326
2024-03-11	391.43	403.90	390.80	402.27	368488
2024-03-12	402.59	409.59	398.64	402.55	449627
2024-03-13	405.62	409.89	400.90	404.89	408507
2024-03-14	405.50	408.95	403.85	406.68	738311
2024-03-15	403.04	407.43	403.01	404.45	539799
2024-03-18	403.22	413.22	401.07	410.35	488064
2024-03-19	412.05	419.65	408.99	419.53	385739
2024-03-20	418.65	419.97	413.86	416.10	285498
2024-03-21	414.56	419.88	414.00	417.75	232536
2024-03-22	419.64	420.00	414.69	414.72	216529
2024-03-25	415.68	416.21	409.73	412.52	267008
2024-03-26	412.50	419.24	412.50	418.44	152269
2024-03-27	420.75	423.92	416.80	418.60	186874
2024-03-28	414.91	416.35	407.19	410.83	338191
2024-04-01	408.90	409.07	403.33	404.20	243736
2024-04-02	393.85	395.00	375.28	380.92	687370
2024-04-03	384.35	384.35	378.50	378.50	419400
2024-04-04	380.11	381.26	374.39	375.30	434429
2024-04-05	374.80	378.84	374.49	376.77	313659
2024-04-08	374.38	382.06	373.00	381.56	315521
2024-04-09	381.16	381.90	377.36	379.97	236820
2024-04-10	379.30	383.58	376.03	377.15	317007
2024-04-11	377.16	379.07	374.70	376.78	294276
2024-04-12	377.00	378.92	374.25	376.57	393974
2024-04-15	356.77	365.63	355.17	360.85	839496
2024-04-16	368.89	373.22	357.06	357.39	743180
2024-04-17	359.90	364.80	359.69	359.85	487976
2024-04-18	362.49	366.96	360.42	360.94	371231
2024-04-19	363.83	369.43	362.45	367.52	425243
2024-04-22	367.49	368.12	361.48	361.87	370440
2024-04-23	363.65	364.69	361.82	363.22	362666
2024-04-24	364.33	368.35	361.74	367.41	461153
2024-04-25	352.44	370.99	339.21	352.30	915577
2024-04-26	349.85	349.99	336.87	342.23	595215
2024-04-29	342.03	347.94	341.00	343.89	311320
2024-04-30	344.67	345.57	339.30	342.10	390624
2024-05-01	341.44	344.91	337.99	338.87	404582
2024-05-02	339.70	342.51	336.37	339.55	392468
2024-05-03	339.07	341.45	336.29	339.68	374606
2024-05-06	341.56	344.16	339.23	343.21	317360
2024-05-07	345.97	350.98	344.23	349.82	363834
2024-05-08	352.19	352.19	344.16	344.41	412829
2024-05-09	344.39	350.19	344.39	350.03	249379
2024-05-10	350.00	354.94	348.89	354.60	360182
2024-05-13	355.00	355.67	351.66	352.35	374106
2024-05-14	353.44	353.44	347.13	349.97	371961
2024-05-15	350.46	353.37	345.48	345.84	372069
2024-05-16	346.85	347.08	342.43	345.00	416116
2024-05-17	346.99	347.94	344.67	347.62	307262
2024-05-20	347.63	347.77	342.60	343.84	236443
2024-05-21	345.05	345.51	342.18	342.32	233808
2024-05-22	341.53	348.10	341.53	345.40	318798
2024-05-23	342.68	344.07	339.48	341.00	272592
2024-05-24	341.58	343.04	330.36	332.13	392775
2024-05-28	331.00	331.06	323.11	324.09	560115
2024-05-29	320.85	321.32	297.47	315.00	1938536
2024-05-30	313.01	314.29	305.35	306.04	1100639
2024-05-31	309.58	314.88	308.60	314.58	1130083
2024-06-03	312.01	315.40	308.02	310.40	580585
2024-06-04	308.39	309.73	306.08	307.71	452875
2024-06-05	308.46	310.66	304.70	306.49	493021
2024-06-06	306.48	314.25	305.60	313.40	470802
2024-06-07	314.50	316.74	309.10	309.56	449950
2024-06-10	308.40	309.75	304.52	307.98	346047
2024-06-11	309.85	312.29	306.95	312.28	471595
2024-06-12	310.80	311.92	303.16	304.84	545793
2024-06-13	304.37	312.68	301.40	308.16	470675
2024-06-14	306.14	308.14	303.04	307.04	358480
2024-06-17	305.64	308.19	304.12	308.08	281448
2024-06-18	309.32	310.99	305.26	305.91	546535
2024-06-20	305.89	310.19	304.04	307.77	382793
2024-06-21	306.94	308.00	302.21	307.46	842307
2024-06-24	309.18	311.13	306.60	308.98	351357
2024-06-25	308.85	310.03	304.24	304.41	372991
2024-06-26	303.45	304.31	300.37	304.24	381902
2024-06-27	303.65	303.65	299.01	302.83	506278
2024-06-28	305.05	307.30	294.53	297.30	1031544
2024-07-01	297.74	299.70	291.43	292.16	411566
2024-07-02	292.35	293.12	289.98	292.00	408690
2024-07-03	292.23	296.89	291.53	296.39	393903
2024-07-05	294.19	295.23	289.02	293.19	938650
2024-07-08	293.24	295.74	292.00	292.78	248260
2024-07-09	292.36	292.36	286.97	287.30	641663
2024-07-10	287.16	288.31	284.34	286.95	648486
2024-07-11	285.51	290.40	284.70	290.07	492242
2024-07-12	291.30	295.94	288.70	293.35	462933
2024-07-15	291.40	293.56	283.53	283.98	536162
2024-07-16	288.45	307.36	286.69	307.33	1080376
2024-07-17	300.00	307.12	293.03	298.13	1039496
2024-07-18	295.97	296.06	287.43	287.74	638209
2024-07-19	292.15	292.15	286.55	288.36	984213
2024-07-22	290.27	292.22	288.38	289.60	695213
2024-07-23	289.73	291.41	282.96	286.90	622456
2024-07-24	287.70	291.00	284.74	288.72	1244142
2024-07-25	318.00	347.98	317.71	324.17	2894667
2024-07-26	324.69	342.09	323.27	335.36	1251147
2024-07-29	332.84	340.09	326.71	332.97	801800
2024-07-30	333.56	351.47	331.80	350.73	1139054
2024-07-31	346.75	351.14	341.27	341.27	891565
2024-08-01	343.86	346.46	334.65	346.19	557964
2024-08-02	347.32	354.16	343.95	350.90	878675
2024-08-05	350.86	353.74	345.59	346.97	696445
2024-08-06	346.77	350.73	337.85	338.72	599531
2024-08-07	338.27	342.42	332.93	334.60	659952
2024-08-08	333.07	341.11	331.67	336.88	435890
2024-08-09	335.58	340.67	328.77	338.18	351834
2024-08-12	338.34	344.24	337.08	337.67	481461
2024-08-13	338.93	339.94	334.12	339.56	508065
2024-08-14	339.36	342.17	336.61	339.22	377992
2024-08-15	340.57	346.73	340.01	345.94	410875
2024-08-16	346.74	352.67	345.30	349.97	520036
2024-08-19	351.17	353.12	344.94	346.18	373302
2024-08-20	347.38	352.47	345.58	348.50	385712
2024-08-21	349.61	350.44	346.66	347.19	230161
2024-08-22	348.91	350.98	341.00	343.88	472608
2024-08-23	345.09	348.74	344.52	345.82	270981
2024-08-26	346.52	352.68	345.67	347.29	370352
2024-08-27	348.40	351.75	345.94	349.81	359721
2024-08-28	350.91	353.25	347.30	352.42	646760
2024-08-29	354.27	354.27	347.53	350.56	375332
2024-08-30	349.57	351.41	347.14	349.79	474506
2024-09-03	350.31	359.16	350.31	356.03	380966
2024-09-04	353.56	356.52	321.64	331.24	1114034
2024-09-05	332.93	334.80	326.07	331.12	565244
2024-09-06	332.68	334.47	326.21	327.48	408610
2024-09-09	326.60	329.90	322.79	323.72	576669
2024-09-10	324.23	335.57	324.23	332.40	656837
2024-09-11	335.58	346.39	335.58	344.73	781255
2024-09-12	345.37	353.15	342.27	352.94	524566
2024-09-13	353.87	358.36	350.36	358.20	391852
2024-09-16	361.39	365.23	358.73	360.77	523291
2024-09-17	360.36	361.80	350.33	353.05	550049
2024-09-18	352.97	359.04	350.98	355.15	338254
2024-09-19	358.52	359.48	349.21	349.91	395903
2024-09-20	349.63	353.35	347.62	351.42	588217
2024-09-23	351.48	352.49	347.53	347.98	418658
2024-09-24	346.04	348.83	344.89	346.29	414465
2024-09-25	348.74	348.74	341.87	344.50	324408
2024-09-26	344.16	345.36	337.30	338.52	441607
2024-09-27	340.53	344.80	339.30	341.86	389637
2024-09-30	341.57	346.36	339.97	344.56	411622
2024-10-01	345.89	347.02	341.44	341.91	272083
2024-10-02	341.03	341.03	330.54	331.80	541312
2024-10-03	332.07	332.07	326.25	331.36	316701
2024-10-04	331.67	334.00	329.06	330.67	252930
2024-10-07	329.62	330.60	324.93	325.26	392424
2024-10-08	327.50	327.50	323.29	324.93	261731
2024-10-09	326.31	331.04	326.31	330.30	320400
2024-10-10	331.01	331.01	325.19	325.43	235162
2024-10-11	325.39	333.02	325.39	330.12	381556
2024-10-14	330.82	342.24	330.00	340.12	537588
2024-10-15	330.00	335.09	322.53	322.95	753987
2024-10-16	321.51	331.15	321.09	331.00	492914
2024-10-17	295.00	299.08	285.00	289.46	2381923
2024-10-18	288.50	290.77	287.01	289.72	944165
2024-10-21	289.22	290.66	285.76	286.60	948203
2024-10-22	286.00	286.97	282.19	283.96	1008486
2024-10-23	286.07	287.28	272.69	275.00	1662230
2024-10-24	325.00	341.99	318.05	323.59	2770504
2024-10-25	324.74	342.54	324.74	325.54	1579538
2024-10-28	326.74	326.74	315.12	315.20	834447
2024-10-29	314.36	324.10	314.00	323.13	868079
2024-10-30	322.49	330.51	321.44	324.19	508553
2024-10-31	325.29	327.07	321.12	321.22	478944
2024-11-01	321.77	329.27	320.90	326.75	601396
2024-11-04	329.00	334.97	325.62	330.66	636133
2024-11-05	330.01	333.58	325.92	333.39	443010
2024-11-06	308.36	334.62	307.00	326.20	1319186
2024-11-07	328.18	339.59	326.47	337.69	578758
2024-11-08	337.25	342.52	328.09	329.65	1009526
2024-11-11	333.87	333.87	326.39	328.59	714838
2024-11-12	325.49	329.76	316.32	318.91	653205
2024-11-13	319.30	320.70	307.59	309.30	954228
2024-11-14	310.45	316.40	303.32	306.00	676212
2024-11-15	306.22	308.26	292.62	294.34	712051
2024-11-18	293.81	296.40	289.81	292.19	929110
2024-11-19	290.00	292.04	281.95	282.50	800496
2024-11-20	284.40	294.81	283.50	294.64	705629
2024-11-21	293.64	298.89	288.05	296.07	727739
2024-11-22	296.20	297.33	287.66	290.79	708298
2024-11-25	293.64	300.55	292.28	297.97	1250785
2024-11-26	300.00	300.00	293.61	296.84	438001
2024-11-27	297.08	300.60	294.66	296.60	434880
2024-11-29	298.24	301.82	296.71	297.90	267142
2024-12-02	299.58	302.94	294.47	301.87	539719
2024-12-03	305.25	315.41	301.04	311.90	896517
2024-12-04	312.53	316.86	307.50	310.30	647665
2024-12-05	308.95	309.17	299.56	300.42	556843
2024-12-06	302.30	302.30	292.33	294.99	651537
2024-12-09	296.80	307.98	293.68	306.54	548494
2024-12-10	301.31	303.48	295.52	298.21	717346
2024-12-11	297.19	301.87	292.45	300.31	826657
2024-12-12	301.60	308.65	296.36	297.18	748473
2024-12-13	299.26	305.96	296.71	303.02	520562
2024-12-16	301.97	303.61	293.95	295.48	723145
2024-12-17	293.88	298.69	290.57	291.78	666982
2024-12-18	293.43	298.96	291.29	296.59	886166
2024-12-19	294.83	296.78	289.95	293.52	823250
2024-12-20	294.47	299.70	293.27	294.73	1516158
2024-12-23	294.97	295.81	291.00	294.50	434423
2024-12-24	292.34	295.60	290.51	295.19	130888
2024-12-26	290.31	297.39	290.31	294.18	318887
2024-12-27	293.18	295.94	291.32	292.18	272151
2024-12-30	290.11	290.88	286.85	289.38	231209
2024-12-31	291.02	294.34	289.87	291.05	300542
2025-01-02	295.01	297.10	286.66	287.24	341930
2025-01-03	287.78	296.13	286.85	294.49	402780
2025-01-06	293.95	302.48	292.33	298.31	361537
2025-01-07	298.53	301.45	295.06	296.48	289500
2025-01-08	296.64	299.70	294.09	298.99	319511
2025-01-10	298.05	301.01	273.89	286.08	722826
2025-01-13	291.45	295.48	288.95	294.45	485746
2025-01-14	292.27	294.35	289.76	294.03	330740
2025-01-15	293.09	294.53	286.69	288.18	709856
2025-01-16	285.00	288.70	281.48	282.60	833629
2025-01-17	283.14	286.87	280.00	286.21	838874
2025-01-21	288.87	297.56	288.08	297.44	714122
2025-01-22	294.40	304.31	291.29	302.67	491003
2025-01-23	307.55	314.99	302.37	306.36	599886
2025-01-24	302.32	306.11	300.54	304.33	391623
2025-01-27	308.53	317.37	308.00	311.88	437601
2025-01-28	310.93	313.70	300.00	307.42	926690
2025-01-29	307.67	308.17	301.55	304.28	679161
2025-01-30	303.06	313.78	303.06	312.89	423227
2025-01-31	311.81	315.60	309.62	310.41	404653
2025-02-03	308.72	327.41	307.88	325.36	969730
2025-02-04	317.67	327.29	313.43	315.41	800184
2025-02-05	311.91	318.04	304.06	317.01	809092
2025-02-06	287.09	302.77	281.40	285.01	1520875
2025-02-07	286.30	291.46	278.30	283.97	792091
2025-02-10	285.00	287.74	281.00	286.42	782521
2025-02-11	286.69	286.69	272.40	273.06	926148
2025-02-12	273.67	284.87	266.20	266.57	949318
2025-02-13	268.03	271.76	262.32	270.67	663515
2025-02-14	271.75	275.33	269.99	272.28	640913
2025-02-18	270.61	274.06	265.42	268.56	750047
2025-02-19	268.60	287.34	267.97	286.79	1276178
2025-02-20	286.79	300.51	286.44	291.46	1101201
2025-02-21	282.57	295.00	282.07	283.81	1063440
2025-02-24	282.58	293.98	279.52	287.42	779581
2025-02-25	285.00	307.46	285.00	305.97	1069419
2025-02-26	302.36	304.25	278.15	284.71	1497037
2025-02-27	290.20	302.00	289.99	292.98	1148130
2025-02-28	290.49	302.92	290.49	301.12	1193633
2025-03-03	302.81	305.51	299.88	302.84	845250
2025-03-04	302.06	314.08	302.06	306.49	987962
2025-03-05	309.29	315.64	307.57	311.89	874936
2025-03-06	311.82	324.21	309.00	323.83	844009
2025-03-07	321.78	335.67	321.25	327.33	1060987
2025-03-10	328.36	338.33	327.05	333.27	821671
2025-03-11	333.99	335.69	323.18	324.81	723577
2025-03-12	321.20	326.84	312.64	314.97	791119

Explore More About MOH

Coins representing dividend payouts and trends

MOH Dividend History

Discover Molina Healthcare 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

MOH Stock Split History

Discover Molina Healthcare 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

MOH Historical Prices

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

Web Analytics